Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9767,9.1033,8.8833,9.0967,200832,0
2005-02-28,9.12,9.12,8.93,8.9833,220170,0
2005-03-01,8.8933,9.2467,8.85,9.19,574092,0
2005-03-02,9.19,9.2733,9.0433,9.2333,213198,0
2005-03-03,9.25,9.3167,9.2167,9.28,260268,0
2005-03-04,9.41,9.41,8.8333,8.9333,1263246,0
2005-03-07,9.0367,9.0667,8.9333,8.9533,304356,0
2005-03-08,9.03,9.03,8.94,8.9633,238386,0
2005-03-09,9.0667,9.0667,8.9333,8.9933,184668,0
2005-03-10,9,9,8.7867,8.8333,286092,0
2005-03-11,8.8733,8.8733,8.7233,8.7833,290718,0
2005-03-14,8.91,8.9167,8.7133,8.7133,166674,0
2005-03-15,8.7833,8.7833,8.6867,8.6967,113796,0
2005-03-16,8.7433,8.7433,8.59,8.65,218610,0
2005-03-17,8.7567,8.7567,8.4633,8.47,373902,0
2005-03-18,8.6,8.7367,8.48,8.69,387408,0
2005-03-21,8.6667,8.7867,8.5767,8.6267,107346,0
2005-03-22,8.6667,8.72,8.43,8.5,399084,0
2005-03-23,8.5833,8.6333,8.3767,8.5767,416304,0
2005-03-24,8.5767,8.77,8.54,8.69,143022,0
2005-03-28,8.7833,8.7833,8.5467,8.6,192078,0
2005-03-29,8.54,8.62,8.3867,8.3933,376860,0
2005-03-30,8.5167,8.5167,8.2567,8.2967,383460,0
2005-03-31,8.4167,8.4167,8.1867,8.2333,500106,0
2005-04-01,8.3067,8.3267,8.1667,8.1667,213918,0
2005-04-04,8.25,8.4833,8.1467,8.16,491652,0
2005-04-05,8.2567,8.3633,8.2133,8.3033,240792,0
2005-04-06,8.4067,8.56,8.2833,8.32,276444,0
2005-04-07,8.41,8.41,8.22,8.31,197748,0
2005-04-08,8.2667,8.3233,8.2367,8.2367,64788,0
2005-04-11,8.32,8.3333,8.1433,8.1967,105504,0
2005-04-12,8.1333,8.22,8.09,8.13,174288,0
2005-04-13,8.15,8.2633,8.0967,8.1033,160050,0
2005-04-14,8.22,8.22,8,8.02,293052,0
2005-04-15,8.0767,8.1067,7.9633,7.9633,261858,0
2005-04-18,7.9533,8.0167,7.9367,7.99,185982,0
2005-04-19,8.03,8.03,7.96,7.9733,254058,0
2005-04-20,8.0133,8.04,7.7667,7.85,394506,0
2005-04-21,7.85,7.85,7.6133,7.7033,488682,0
2005-04-22,7.7067,7.8267,7.6667,7.6867,240966,0
2005-04-25,7.7067,7.8133,7.69,7.7067,523890,0
2005-04-26,7.6667,7.8167,7.5933,7.6433,418326,0
2005-04-27,7.6033,7.8067,7.6033,7.6767,376212,0
2005-04-28,7.67,7.73,7.4867,7.5,253782,0
2005-04-29,7.5567,7.6333,7.2633,7.34,452034,0
2005-05-02,7.3333,7.5567,7.3333,7.5533,224856,0
2005-05-03,7.8633,8.85,7.8633,8.6033,2284716,0
2005-05-04,8.5167,8.65,8.43,8.4533,721800,0
2005-05-05,8.3167,9.04,8.2933,8.7867,1043328,0
2005-05-06,8.7433,9.1433,8.6267,9.02,1076022,0
2005-05-09,9.1333,9.14,9,9.09,538110,0
2005-05-10,9.1367,9.15,8.95,9.03,358614,0
2005-05-11,9.0233,9.0233,8.7633,8.8333,547692,0
2005-05-12,8.7733,8.9933,8.5867,8.7833,309108,0
2005-05-13,8.9033,8.9333,8.6167,8.81,524052,0
2005-05-16,8.9167,9.06,8.8867,9.06,255954,0
2005-05-17,8.9,9.0467,8.9,9.0367,185178,0
2005-05-18,9,9.16,8.9633,9.1267,299886,0
2005-05-19,9.0567,9.2433,9.0567,9.23,296178,0
2005-05-20,9.24,9.24,9.0667,9.18,164634,0
2005-05-23,9.1667,9.4133,9.1067,9.3333,297942,0
2005-05-24,9.22,9.4133,9.22,9.3333,161118,0
2005-05-25,9.2133,9.3267,9.04,9.2867,363444,0
2005-05-26,9.1667,9.3333,9.1667,9.3333,149076,0
2005-05-27,9.3333,9.3333,9.1833,9.2133,82374,0
2005-05-31,9.2667,9.2667,9.0867,9.2,148734,0
2005-06-01,9.1367,9.3767,9.1,9.19,337140,0
2005-06-02,9.0433,9.2433,9.0433,9.1967,95874,0
2005-06-03,9.2567,9.2567,8.9833,9.2033,222762,0
2005-06-06,9.0833,9.2033,9.0233,9.1867,176844,0
2005-06-07,9.12,9.517,9.12,9.2533,262410,0
2005-06-08,9.1533,9.24,8.93,8.9467,160746,0
2005-06-09,8.8333,8.9533,8.8167,8.94,89418,0
2005-06-10,8.8033,9.0367,8.8033,8.96,139278,0
2005-06-13,8.8367,9.28,8.8367,9.0533,147618,0
2005-06-14,8.9067,8.9633,8.8767,8.9,136446,0
2005-06-15,8.8333,9.16,8.8333,9.16,134406,0
2005-06-16,9.02,9.0833,8.9867,9.0533,106092,0
2005-06-17,9.1667,9.1667,8.81,8.8133,716508,0
2005-06-20,8.8133,8.8433,8.65,8.6967,133248,0
2005-06-21,8.6333,8.6767,8.6,8.6233,464724,0
2005-06-22,8.6233,9.1167,8.6233,9.0133,397086,0
2005-06-23,8.97,9.2133,8.97,9.1233,443994,0
2005-06-24,9.1233,9.1667,8.7967,8.91,676260,0
2005-06-27,8.8767,9.12,8.8233,8.96,324618,0
2005-06-28,8.9867,9.1667,8.85,9.1667,407346,0
2005-06-29,9.0167,9.05,8.8333,8.9367,277446,0
2005-06-30,8.9567,9.0833,8.68,8.81,565992,0
2005-07-01,8.8333,8.9233,8.5833,8.6533,455982,0
2005-07-05,8.6433,8.9533,8.5433,8.6833,773520,0
2005-07-06,8.7,9.0833,8.7,8.9767,723876,0
2005-07-07,8.8633,9.08,8.8367,8.9867,320142,0
2005-07-08,8.8467,9.16,8.8467,9.1533,303732,0
2005-07-11,9.1067,9.9,9.07,9.783,955026,0
2005-07-12,9.767,9.87,9.65,9.857,530994,0
2005-07-13,9.76,9.783,9.4833,9.6,941784,0
2005-07-14,9.667,9.667,9.2133,9.3467,1568946,0
2005-07-15,9.517,9.967,9.4767,9.893,4793820,0
2005-07-18,9.833,9.863,9.69,9.833,1407378,0
2005-07-19,9.863,10.04,9.75,10,1410126,0
2005-07-20,9.83,10.317,9.83,10.317,566502,0
2005-07-21,10.323,10.363,10,10.177,683076,0
2005-07-22,10,10.293,10,10.263,601590,0
2005-07-25,10.263,10.553,10.243,10.367,614766,0
2005-07-26,10.37,10.387,10.203,10.33,630060,0
2005-07-27,10.347,10.353,10.167,10.173,258318,0
2005-07-28,10.173,10.333,10.04,10.333,290682,0
2005-07-29,10.477,11.9,10.41,11.643,1847064,0
2005-08-01,11.34,11.633,11.127,11.457,986208,0
2005-08-02,11.47,11.65,11.437,11.53,779880,0
2005-08-03,11.4,11.507,11.1,11.177,750438,0
2005-08-04,11.257,11.267,10.953,10.97,315846,0
2005-08-05,10.973,11.08,10.91,10.967,195582,0
2005-08-08,10.993,11.17,10.92,11.017,245952,0
2005-08-09,10.96,11.173,10.927,11.013,243864,0
2005-08-10,11.1,11.1,10.947,10.96,385872,0
2005-08-11,10.933,11.083,10.933,11,334956,0
2005-08-12,10.947,11.027,10.607,10.737,402582,0
2005-08-15,10.717,10.99,10.56,10.847,390540,0
2005-08-16,10.803,10.827,10.6,10.623,107508,0
2005-08-17,10.597,10.79,10.54,10.677,474996,0
2005-08-18,10.673,10.74,10.53,10.667,257268,0
2005-08-19,10.603,10.76,10.603,10.683,268566,0
2005-08-22,10.667,10.85,10.62,10.783,266838,0
2005-08-23,10.857,10.94,10.75,10.847,150096,0
2005-08-24,10.783,10.94,10.75,10.86,141678,0
2005-08-25,10.763,10.927,10.76,10.817,168534,0
2005-08-26,10.843,10.96,10.763,10.9,192042,0
2005-08-29,10.817,10.967,10.79,10.807,303918,0
2005-08-30,10.79,10.897,10.757,10.897,238434,0
2005-08-31,10.91,10.953,10.767,10.953,518028,0
2005-09-01,10.947,11.01,10.873,10.96,207918,0
2005-09-02,11.027,11.107,11,11.09,220686,0
2005-09-06,11,11.163,10.887,11.127,566796,0
2005-09-07,11.133,11.173,11.017,11.097,560238,0
2005-09-08,11.05,11.257,10.947,11.257,167166,0
2005-09-09,11.267,11.41,11.083,11.357,98652,0
2005-09-12,11.267,11.54,11.25,11.52,165714,0
2005-09-13,11.53,11.54,11.313,11.357,283050,0
2005-09-14,11.387,11.387,11.03,11.303,407556,0
2005-09-15,11.3,11.513,11.003,11.05,363318,0
2005-09-16,11.093,11.333,10.937,11.313,375936,0
2005-09-19,11.28,11.28,10.907,10.997,169338,0
2005-09-20,10.96,11.22,10.947,11.063,259824,0
2005-09-21,10.99,11.137,10.983,11,101808,0
2005-09-22,11,11.363,10.983,11.193,572358,0
2005-09-23,11.35,11.373,11.207,11.373,278952,0
2005-09-26,11.437,11.583,11.253,11.567,441798,0
2005-09-27,11.533,11.667,11.483,11.62,681930,0
2005-09-28,11.613,11.827,11.583,11.797,313932,0
2005-09-29,11.68,11.807,11.667,11.673,231504,0
2005-09-30,11.767,12.1,11.683,12.083,184938,0
2005-10-03,12.123,12.283,11.94,12.277,419790,0
2005-10-04,12.293,12.423,11.943,11.95,257868,0
2005-10-05,11.9,11.963,11.667,11.807,271116,0
2005-10-06,11.807,12.03,11.71,11.803,354666,0
2005-10-07,11.943,12.21,11.857,12.077,433074,0
2005-10-10,12.18,12.223,11.84,11.86,248442,0
2005-10-11,11.89,12.067,11.837,11.84,167676,0
2005-10-12,11.97,11.97,11.42,11.637,487236,0
2005-10-13,11.517,11.69,11.5,11.69,442896,0
2005-10-14,11.76,12.333,11.76,12.157,860454,0
2005-10-17,12.083,12.15,11.95,11.987,249216,0
2005-10-18,11.993,12.057,11.92,11.99,130542,0
2005-10-19,11.9,12.003,11.693,12.003,428742,0
2005-10-20,11.97,11.97,11.523,11.65,307650,0
2005-10-21,11.793,11.833,11.627,11.803,439338,0
2005-10-24,11.873,12.16,11.857,12.057,760890,0
2005-10-25,12.02,12.13,11.72,11.957,195936,0
2005-10-26,11.933,12.22,11.703,11.96,428814,0
2005-10-27,11.883,12.103,11.76,11.78,568812,0
2005-10-28,11.8,11.997,11.723,11.967,236712,0
2005-10-31,11.993,12.15,11.937,12.083,310140,0
2005-11-01,12.03,12.127,11.837,11.993,309534,0
2005-11-02,11.977,12.833,11.973,12.357,1167378,0
2005-11-03,12.513,12.513,12.167,12.273,626322,0
2005-11-04,12.253,12.35,12.003,12.01,594378,0
2005-11-07,12.003,12.167,11.917,11.997,578334,0
2005-11-08,12.25,12.293,11.793,11.96,882786,0
2005-11-09,11.983,12.33,11.83,12.203,1157808,0
2005-11-10,12.323,12.897,12.1,12.75,1202838,0
2005-11-11,12.913,12.96,12.683,12.873,669432,0
2005-11-14,12.927,13.007,12.677,12.72,230592,0
2005-11-15,12.73,12.83,12.533,12.667,264486,0
2005-11-16,12.667,12.667,12.57,12.667,175002,0
2005-11-17,12.583,13.3,12.567,13.077,464202,0
2005-11-18,13.03,13.08,12.92,13.007,979218,0
2005-11-21,13.043,13.14,12.993,13.11,294114,0
2005-11-22,13.163,13.163,12.993,13.09,292806,0
2005-11-23,13.03,13.127,13.027,13.073,165966,0
2005-11-25,13.127,13.127,13.03,13.08,98490,0
2005-11-28,13.007,13.103,13.007,13.06,189288,0
2005-11-29,13.1,13.1,13.003,13.05,443226,0
2005-11-30,13.11,13.11,12.983,13.067,549114,0
2005-12-01,13.077,13.36,13.05,13.317,1003614,0
2005-12-02,13.333,13.343,13.217,13.34,310488,0
2005-12-05,13.333,13.477,13.317,13.423,473328,0
2005-12-06,13.473,13.567,13.433,13.463,350634,0
2005-12-07,13.5,13.6,13.423,13.473,364062,0
2005-12-08,13.437,13.617,13.433,13.553,381270,0
2005-12-09,13.64,14.05,13.56,13.973,758562,0
2005-12-12,14.023,14.09,13.837,13.873,1483350,0
2005-12-13,13.86,14.007,13.86,14.003,543666,0
2005-12-14,14.02,14.297,14.02,14.293,780960,0
2005-12-15,14.343,14.343,14.15,14.227,648984,0
2005-12-16,14.3,14.397,14.133,14.177,640686,0
2005-12-19,14.257,14.303,13.847,13.907,482634,0
2005-12-20,13.853,13.95,13.843,13.95,527982,0
2005-12-21,13.91,14.427,13.91,14.427,484206,0
2005-12-22,14.473,14.583,14.377,14.537,482184,0
2005-12-23,14.583,14.683,14.47,14.61,648780,0
2005-12-27,14.687,14.687,14.34,14.48,443760,0
2005-12-28,14.557,14.583,14.343,14.427,453732,0
2005-12-29,14.417,14.433,14.297,14.397,332052,0
2005-12-30,14.467,14.467,14.273,14.417,371574,0
2006-01-03,14.57,14.72,14.337,14.69,683346,0
2006-01-04,14.667,15.307,14.64,14.997,840900,0
2006-01-05,15,15.14,14.803,14.91,543426,0
2006-01-06,14.993,15.233,14.91,15.193,339396,0
2006-01-09,15.31,15.45,15.257,15.293,376074,0
2006-01-10,15.17,15.53,15.17,15.493,429792,0
2006-01-11,15.613,15.65,15.167,15.333,757722,0
2006-01-12,15.423,15.433,15.077,15.157,614718,0
2006-01-13,15.407,15.407,15.083,15.16,604770,0
2006-01-17,14.713,14.83,13.637,13.683,3780678,0
2006-01-18,13.68,14.103,13.67,14.04,767022,0
2006-01-19,14.257,14.747,14.17,14.683,1105176,0
2006-01-20,14.767,15.25,14.667,15.003,1668150,0
2006-01-23,15.263,15.46,15.103,15.4,613074,0
2006-01-24,15.233,15.75,15.233,15.4,515424,0
2006-01-25,15.4,15.507,15.27,15.483,445488,0
2006-01-26,15.583,15.583,15.383,15.493,335634,0
2006-01-27,15.583,15.793,15.367,15.707,415602,0
2006-01-30,15.75,15.813,15.677,15.747,172626,0
2006-01-31,15.75,15.873,15.733,15.75,325110,0
2006-02-01,15.733,15.993,15.733,15.793,298344,0
2006-02-02,15.793,15.947,15.677,15.74,360840,0
2006-02-03,15.647,15.737,15.36,15.617,190584,0
2006-02-06,15.673,15.757,15.55,15.603,248520,0
2006-02-07,15.537,15.777,15.47,15.47,274872,0
2006-02-08,15.507,15.507,14.587,15.27,679968,0
2006-02-09,15.24,15.533,15.197,15.363,272784,0
2006-02-10,15.25,15.46,15.223,15.373,214182,0
2006-02-13,15.277,15.34,15.14,15.173,234528,0
2006-02-14,15.173,15.93,14.893,15.783,471396,0
2006-02-15,15.8,15.85,15.59,15.687,258480,0
2006-02-16,15.687,15.873,15.603,15.687,277746,0
2006-02-17,15.81,15.86,15.563,15.817,195210,0
2006-02-21,15.913,15.913,15.667,15.83,245940,0
2006-02-22,15.907,15.907,15.667,15.753,171276,0
2006-02-23,15.75,15.833,15.667,15.72,141774,0
2006-02-24,15.723,15.84,15.627,15.833,258204,0
2006-02-27,15.833,16.05,15.767,15.923,390132,0
2006-02-28,16,16,15.763,15.783,255090,0
2006-03-01,15.913,16.393,15.767,16.283,251490,0
2006-03-02,16.363,16.363,16.11,16.3,242256,0
2006-03-03,15.95,16.283,15.923,15.957,235044,0
2006-03-06,15.937,16.017,15.673,15.793,269466,0
2006-03-07,15.847,16.167,15.75,15.867,217200,0
2006-03-08,16.1,16.1,15.527,15.64,419448,0
2006-03-09,15.627,15.627,13.92,14.253,3207162,0
2006-03-10,14.363,14.363,13.8,13.837,1622742,0
2006-03-13,14,14.283,13.96,13.98,1091160,0
2006-03-14,14.163,14.247,14,14.143,834156,0
2006-03-15,14.28,14.813,14.2,14.697,737364,0
2006-03-16,14.71,14.887,14.517,14.587,625668,0
2006-03-17,14.65,14.697,14.25,14.303,720210,0
2006-03-20,14.333,14.427,14.167,14.4,817518,0
2006-03-21,14.517,14.66,14.373,14.46,365850,0
2006-03-22,14.473,14.553,14.04,14.09,406686,0
2006-03-23,14.09,14.233,13.85,14.14,454950,0
2006-03-24,14.21,14.323,14.107,14.183,210030,0
2006-03-27,14.09,14.15,13.6,13.667,1024878,0
2006-03-28,13.667,13.71,13.183,13.5,1576704,0
2006-03-29,13.593,13.833,13.343,13.67,909558,0
2006-03-30,13.66,14.173,13.66,14.087,1044492,0
2006-03-31,13.943,14.067,13.733,13.953,428262,0
2006-04-03,13.96,14.293,13.783,13.873,619056,0
2006-04-04,13.883,13.997,13.763,13.91,729636,0
2006-04-05,13.983,14.043,13.837,13.947,453384,0
2006-04-06,13.947,14.077,13.897,14.057,322932,0
2006-04-07,14.157,14.283,13.96,14.013,347352,0
2006-04-10,14,14.147,13.827,13.94,452544,0
2006-04-11,13.94,13.94,13.66,13.76,484512,0
2006-04-12,13.793,13.843,13.66,13.827,204918,0
2006-04-13,13.783,13.917,13.507,13.867,247596,0
2006-04-17,13.823,13.97,13.697,13.97,266220,0
2006-04-18,13.97,14.32,13.873,14.32,590622,0
2006-04-19,14.317,14.317,13.993,14.217,279678,0
2006-04-20,14.277,14.35,14.137,14.21,301440,0
2006-04-21,14.333,14.333,13.86,14.09,266958,0
2006-04-24,14.127,14.127,13.903,13.927,149262,0
2006-04-25,14.043,14.16,13.773,13.937,302676,0
2006-04-26,14.373,14.59,14.17,14.52,605262,0
2006-04-27,14.6,14.687,14.337,14.683,644808,0
2006-04-28,14.683,14.863,14.58,14.72,579576,0
2006-05-01,14.78,14.803,14.307,14.46,642834,0
2006-05-02,14.423,14.983,14.317,14.6,405918,0
2006-05-03,14.537,14.733,14.393,14.583,220908,0
2006-05-04,14.543,14.873,14.503,14.833,203076,0
2006-05-05,14.917,14.977,14.823,14.863,221076,0
2006-05-08,14.867,14.98,14.863,14.937,137262,0
2006-05-09,15.503,16.06,15.503,15.64,1764804,0
2006-05-10,15.71,15.947,15.57,15.707,481698,0
2006-05-11,15.813,15.88,15.18,15.25,382848,0
2006-05-12,15.22,15.277,14.65,14.74,453210,0
2006-05-15,14.75,15.53,14.677,15.03,1288368,0
2006-05-16,14.957,15.48,14.957,15.253,501090,0
2006-05-17,15.14,15.14,14.687,14.777,420192,0
2006-05-18,14.743,15.08,14.507,14.663,294090,0
2006-05-19,14.52,14.95,14.497,14.733,245022,0
2006-05-22,14.637,14.76,14.467,14.673,325980,0
2006-05-23,14.613,15.47,14.613,14.89,370452,0
2006-05-24,14.947,15.17,14.493,14.863,396198,0
2006-05-25,14.933,15.2,14.657,15.107,171036,0
2006-05-26,15.113,15.127,14.823,15.063,163986,0
2006-05-30,14.757,15.067,14.59,14.617,269244,0
2006-05-31,14.693,14.96,14.693,14.887,404406,0
2006-06-01,14.943,15.45,14.857,15.447,547446,0
2006-06-02,15.5,15.563,15.293,15.39,386178,0
2006-06-05,15.333,15.333,14.727,14.76,317466,0
2006-06-06,14.86,14.86,14.49,14.797,482880,0
2006-06-07,14.733,14.96,14.513,14.543,232644,0
2006-06-08,14.517,14.517,13.743,14.423,711600,0
2006-06-09,14.317,14.613,14.243,14.247,234972,0
2006-06-12,14.167,14.27,13.833,13.953,338904,0
2006-06-13,13.903,13.983,13.507,13.707,432672,0
2006-06-14,13.593,13.87,13.583,13.753,258738,0
2006-06-15,13.853,14.45,13.853,14.423,244692,0
2006-06-16,14.363,14.383,13.933,14.04,445998,0
2006-06-19,14.023,14.163,13.383,13.603,395154,0
2006-06-20,13.553,13.56,13.173,13.303,768192,0
2006-06-21,13.367,13.637,13.277,13.61,561924,0
2006-06-22,13.617,13.703,13.51,13.657,473130,0
2006-06-23,13.733,13.81,13.527,13.563,226506,0
2006-06-26,13.667,13.993,13.597,13.9,308556,0
2006-06-27,13.97,14.117,13.553,13.6,446886,0
2006-06-28,13.673,13.743,13.503,13.577,190452,0
2006-06-29,13.74,14.45,13.727,14.4,457632,0
2006-06-30,14.457,14.617,14.067,14.427,1166862,0
2006-07-03,14.36,14.727,14.36,14.717,100380,0
2006-07-05,14.62,14.717,14.277,14.593,260376,0
2006-07-06,14.593,14.807,14.24,14.337,272376,0
2006-07-07,14.373,14.453,14.123,14.243,184740,0
2006-07-10,14.423,14.423,14.167,14.17,113550,0
2006-07-11,14.073,14.073,13.867,14.043,394626,0
2006-07-12,14.037,14.037,13.563,13.633,200946,0
2006-07-13,13.567,13.793,13.417,13.443,500622,0
2006-07-14,13.503,13.503,12.673,12.907,841404,0
2006-07-17,12.873,13.153,12.873,12.96,338838,0
2006-07-18,13.023,13.16,12.603,12.87,720420,0
2006-07-19,12.84,13.21,12.84,13.183,271866,0
2006-07-20,13.27,13.32,12.783,12.82,347496,0
2006-07-21,12.77,12.79,12.3,12.443,544584,0
2006-07-24,12.54,12.873,12.267,12.873,409230,0
2006-07-25,12.913,13.193,12.767,12.973,169188,0
2006-07-26,12.973,12.973,12.497,12.583,421248,0
2006-07-27,12.703,13.023,12.593,12.623,270546,0
2006-07-28,12.667,13.167,12.667,13.04,271248,0
2006-07-31,13.147,13.147,12.857,13.037,109536,0
2006-08-01,12.89,13.073,12.673,12.767,209676,0
2006-08-02,12.887,12.91,12.337,12.433,633990,0
2006-08-03,12.347,13.08,12.197,12.84,338292,0
2006-08-04,13.03,13.333,12.433,12.947,378330,0
2006-08-07,12.803,12.837,12.387,12.537,338310,0
2006-08-08,12.57,12.57,12.2,12.303,274470,0
2006-08-09,12.457,12.477,12.22,12.267,523680,0
2006-08-10,12.197,12.563,12.123,12.493,688098,0
2006-08-11,12.447,12.81,12.447,12.683,493254,0
2006-08-14,12.757,13.147,12.757,13.05,449232,0
2006-08-15,13.217,13.817,13.143,13.78,732114,0
2006-08-16,13.75,13.82,13.507,13.683,398052,0
2006-08-17,13.59,13.753,13.407,13.567,219954,0
2006-08-18,13.62,13.62,13.25,13.403,390606,0
2006-08-21,13.303,13.347,13.13,13.13,210984,0
2006-08-22,13.087,13.35,13,13.207,240096,0
2006-08-23,13.183,13.343,12.86,12.947,188280,0
2006-08-24,12.963,13.007,12.84,12.953,241644,0
2006-08-25,12.973,13.177,12.733,12.843,116052,0
2006-08-28,12.9,13.043,12.707,12.97,73026,0
2006-08-29,13.057,13.24,12.877,13.24,239910,0
2006-08-30,13.25,13.353,13.15,13.16,147768,0
2006-08-31,13.253,13.373,13.09,13.09,110922,0
2006-09-01,13.16,13.233,13.017,13.123,103488,0
2006-09-05,13.123,13.267,12.933,13.22,138294,0
2006-09-06,13.093,13.177,12.783,12.84,271086,0
2006-09-07,12.817,12.9,12.657,12.85,372318,0
2006-09-08,12.937,12.937,12.743,12.807,238122,0
2006-09-11,12.69,12.737,12.623,12.64,196722,0
2006-09-12,12.687,12.723,12.6,12.667,277152,0
2006-09-13,12.723,12.773,12.667,12.77,405024,0
2006-09-14,12.667,12.84,12.6,12.77,276486,0
2006-09-15,12.833,12.837,12.71,12.75,384438,0
2006-09-18,12.833,13.073,12.8,12.983,309774,0
2006-09-19,12.923,13.037,12.54,12.827,185004,0
2006-09-20,12.97,12.993,12.72,12.72,143604,0
2006-09-21,12.703,12.827,12.52,12.563,184782,0
2006-09-22,12.557,12.557,12.3,12.457,256488,0
2006-09-25,12.453,12.5,12.34,12.417,161100,0
2006-09-26,12.46,12.633,12.35,12.617,138798,0
2006-09-27,12.507,12.867,12.503,12.867,178782,0
2006-09-28,12.917,13.083,12.663,12.767,325230,0
2006-09-29,12.763,12.943,12.677,12.843,218640,0
2006-10-02,12.867,12.867,12.513,12.527,192462,0
2006-10-03,12.5,12.743,12.397,12.66,294660,0
2006-10-04,12.59,12.913,12.59,12.873,215058,0
2006-10-05,12.873,13.5,12.873,13.397,424482,0
2006-10-06,13.267,13.66,13.267,13.583,477642,0
2006-10-09,13.593,13.733,13.567,13.643,336468,0
2006-10-10,13.68,13.93,13.447,13.823,423546,0
2006-10-11,13.787,14.007,13.717,13.943,394698,0
2006-10-12,14,14.227,13.867,14.227,259446,0
2006-10-13,14.25,14.35,14.127,14.327,140244,0
2006-10-16,14.26,14.967,14.17,14.877,399534,0
2006-10-17,14.707,14.797,14.57,14.683,448476,0
2006-10-18,14.697,15.25,14.673,14.877,355812,0
2006-10-19,14.87,14.9,14.64,14.72,239076,0
2006-10-20,14.793,14.793,14.383,14.67,237516,0
2006-10-23,14.663,14.873,14.543,14.817,191232,0
2006-10-24,14.83,14.83,14.353,14.447,366726,0
2006-10-25,14.267,14.503,14.18,14.503,321630,0
2006-10-26,14.54,14.657,14.347,14.627,279462,0
2006-10-27,14.533,14.64,14.4,14.447,163656,0
2006-10-30,14.383,14.793,14.293,14.793,211368,0
2006-10-31,14.793,15.03,14.653,15.017,314094,0
2006-11-01,15.017,15.017,14.367,14.367,292710,0
2006-11-02,14.36,14.503,14.12,14.363,226404,0
2006-11-03,14.363,14.843,14.363,14.84,289368,0
2006-11-06,14.85,14.967,14.687,14.877,338934,0
2006-11-07,15.517,16.483,15.517,16.207,1612962,0
2006-11-08,15.937,17.117,15.9,17.1,1253010,0
2006-11-09,16.9,17.95,16.827,17.327,1445304,0
2006-11-10,17.35,17.66,17.33,17.417,991908,0
2006-11-13,17.4,17.507,17.157,17.397,713412,0
2006-11-14,17.483,17.5,17.187,17.46,565722,0
2006-11-15,17.44,17.55,17.207,17.5,253686,0
2006-11-16,17.533,17.547,17.333,17.5,258648,0
2006-11-17,17.483,17.5,17.333,17.433,236220,0
2006-11-20,17.39,17.493,17.27,17.437,191844,0
2006-11-21,17.367,17.373,17,17.117,411438,0
2006-11-22,17.247,17.247,16.917,17.043,253284,0
2006-11-24,16.97,17.083,16.953,17.047,59004,0
2006-11-27,16.987,16.99,16.633,16.67,309750,0
2006-11-28,16.59,16.743,16.577,16.637,396408,0
2006-11-29,16.767,17.123,16.767,16.96,328950,0
2006-11-30,16.97,16.98,16.7,16.917,559866,0
2006-12-01,16.833,16.997,16.48,16.783,230550,0
2006-12-04,16.683,17.163,16.677,17.083,505632,0
2006-12-05,17.167,17.237,16.823,16.887,388020,0
2006-12-06,16.78,17.157,16.78,17.05,220518,0
2006-12-07,17.133,17.167,16.983,17.06,268902,0
2006-12-08,16.957,17.133,16.92,17.083,109374,0
2006-12-11,17.137,17.16,16.933,17.16,223902,0
2006-12-12,17.167,17.233,16.943,17.153,329772,0
2006-12-13,17.21,17.54,17.147,17.337,757968,0
2006-12-14,17.333,17.417,17.033,17.183,252036,0
2006-12-15,17.207,17.417,17.207,17.333,469644,0
2006-12-18,17.333,17.473,17.257,17.307,294576,0
2006-12-19,17.307,17.433,17.103,17.353,190308,0
2006-12-20,17.4,17.407,17.233,17.377,177480,0
2006-12-21,17.493,17.583,17.33,17.4,394002,0
2006-12-22,17.387,17.507,17.257,17.343,188592,0
2006-12-26,17.33,17.503,17.207,17.47,104550,0
2006-12-27,17.47,17.61,17.38,17.567,365190,0
2006-12-28,17.447,17.673,17.403,17.503,363390,0
2006-12-29,17.46,17.55,17.387,17.447,222954,0
2007-01-03,17.5,17.9,17.483,17.747,500652,0
2007-01-04,17.75,18.163,17.673,17.973,648918,0
2007-01-05,17.99,18.03,17.66,17.783,334446,0
2007-01-08,17.757,17.887,17.48,17.627,430074,0
2007-01-09,17.61,17.807,17.61,17.807,271920,0
2007-01-10,17.697,18.253,17.697,18.21,589872,0
2007-01-11,18.28,18.373,18.17,18.183,735852,0
2007-01-12,18.3,19.113,18.27,19.087,803652,0
2007-01-16,19.24,19.387,18.67,18.803,495414,0
2007-01-17,18.75,19.083,18.657,18.7,217950,0
2007-01-18,18.61,18.74,18.36,18.457,296460,0
2007-01-19,18.387,19.363,18.373,19.257,454404,0
2007-01-22,19.163,19.33,18.46,18.47,614928,0
2007-01-23,18.5,18.983,18.5,18.897,561744,0
2007-01-24,18.963,19.01,18.723,18.937,263748,0
2007-01-25,18.913,18.913,18.447,18.47,383646,0
2007-01-26,18.503,18.61,17.883,18.35,728406,0
2007-01-29,18.41,18.53,18.177,18.387,388536,0
2007-01-30,18.383,18.383,18.027,18.26,180042,0
2007-01-31,18.177,18.917,18.097,18.63,481626,0
2007-02-01,18.617,19.14,18.617,19.14,433044,0
2007-02-02,19.16,19.16,18.733,18.92,338196,0
2007-02-05,18.993,19.077,18.703,18.873,250128,0
2007-02-06,18.98,19.633,18.877,19.633,706230,0
2007-02-07,19.62,19.62,19.12,19.28,444228,0
2007-02-08,19.177,19.293,19.067,19.173,259488,0
2007-02-09,19.157,19.303,19.053,19.113,267942,0
2007-02-12,19.18,19.183,18.8,18.83,285114,0
2007-02-13,18.93,19.08,18.85,18.95,183174,0
2007-02-14,18.927,19.167,18.873,19.103,224616,0
2007-02-15,19.157,19.167,19.02,19.117,203196,0
2007-02-16,19.117,19.167,18.847,19.113,181596,0
2007-02-20,19.017,19.167,18.673,19.147,229896,0
2007-02-21,19.05,19.267,18.977,19.197,129582,0
2007-02-22,19.11,19.243,18.91,19.24,197046,0
2007-02-23,19.267,19.843,19.253,19.627,862008,0
2007-02-26,19.653,19.843,19.47,19.473,331656,0
2007-02-27,19.327,19.333,17.63,17.803,729006,0
2007-02-28,18.1,18.483,17.537,18.38,736620,0
2007-03-01,17.65,18.7,17.623,18.293,853296,0
2007-03-02,18.15,18.45,17.623,17.703,416574,0
2007-03-05,17.583,17.76,16.46,16.98,545460,0
2007-03-06,17.183,17.747,17.183,17.567,303480,0
2007-03-07,17.567,17.97,17.567,17.75,346998,0
2007-03-08,18.02,18.56,17.79,18.547,486390,0
2007-03-09,20,20.96,20,20.66,2123250,0
2007-03-12,21.003,21.15,20.577,20.863,843216,0
2007-03-13,20.673,20.857,20.257,20.283,780096,0
2007-03-14,20.083,20.61,19.933,20.483,535926,0
2007-03-15,20.633,20.693,20.247,20.667,426240,0
2007-03-16,20.663,20.663,20.37,20.567,785970,0
2007-03-19,20.76,21.427,20.657,21.25,676314,0
2007-03-20,21.277,21.63,21.103,21.25,496716,0
2007-03-21,21.373,21.86,21.173,21.86,284028,0
2007-03-22,21.863,21.983,21.49,21.84,544428,0
2007-03-23,21.76,22.037,21.46,21.58,303144,0
2007-03-26,21.7,21.81,21.437,21.65,269442,0
2007-03-27,21.537,21.63,21.133,21.383,445620,0
2007-03-28,21.197,21.533,21.007,21.087,897252,0
2007-03-29,21.297,22.37,21.167,22.193,557574,0
2007-03-30,21.757,22.203,21.75,21.973,461340,0
2007-04-02,22.12,23.473,22.093,22.843,1313634,0
2007-04-03,23.057,23.063,22.153,22.597,868650,0
2007-04-04,22.637,22.753,22.28,22.34,333846,0
2007-04-05,22.463,22.583,22.213,22.417,258108,0
2007-04-09,22.557,22.557,22.25,22.483,230502,0
2007-04-10,22.573,22.76,22.373,22.53,346950,0
2007-04-11,22.657,22.707,22.357,22.633,413826,0
2007-04-12,22.683,22.683,22.37,22.637,571686,0
2007-04-13,22.66,22.667,22.49,22.6,638850,0
2007-04-16,22.75,23.5,22.677,23.437,605160,0
2007-04-17,23.297,23.327,22.927,23.25,315546,0
2007-04-18,23.117,23.15,22.803,22.91,329802,0
2007-04-19,22.823,22.88,22.583,22.77,262956,0
2007-04-20,23.14,23.867,22.767,23.5,499746,0
2007-04-23,23.83,23.95,23.58,23.713,299454,0
2007-04-24,23.853,23.853,23.463,23.527,356232,0
2007-04-25,23.577,23.757,23.39,23.443,487350,0
2007-04-26,23.527,23.627,23.333,23.563,198606,0
2007-04-27,23.543,23.543,23.25,23.333,191286,0
2007-04-30,23.317,23.493,22.873,22.88,577284,0
2007-05-01,22.853,22.88,22.337,22.693,477828,0
2007-05-02,22.583,23.343,22.583,23.317,367950,0
2007-05-03,23.343,24,23.213,23.787,698898,0
2007-05-04,24,24.437,22.783,23.147,1216644,0
2007-05-07,23.027,23.13,22.333,22.7,1082688,0
2007-05-08,22.717,22.717,21.41,21.577,990798,0
2007-05-09,21.517,22.213,21.397,22.147,638670,0
2007-05-10,22.233,22.237,21.473,21.493,574638,0
2007-05-11,21.613,22.053,20.873,21.817,416100,0
2007-05-14,21.48,21.543,20.7,20.983,843378,0
2007-05-15,21.03,21.03,20.34,20.427,691212,0
2007-05-16,20.45,20.7,20.17,20.553,461616,0
2007-05-17,20.553,21.23,20.35,20.817,884868,0
2007-05-18,20.79,20.913,20.45,20.553,347052,0
2007-05-21,20.473,21.33,20.473,21.29,334116,0
2007-05-22,21.233,21.73,21.207,21.627,354750,0
2007-05-23,21.583,21.63,20.363,20.453,850122,0
2007-05-24,20.513,20.733,20.083,20.147,727650,0
2007-05-25,20.183,20.627,20.15,20.363,536880,0
2007-05-29,20.48,20.57,20.127,20.267,537468,0
2007-05-30,20.127,20.667,20.053,20.64,399432,0
2007-05-31,20.743,21.003,20.613,20.673,655686,0
2007-06-01,20.753,21.063,20.507,20.887,932340,0
2007-06-04,20.83,20.987,20.807,20.9,400566,0
2007-06-05,20.84,20.84,20.35,20.49,712080,0
2007-06-06,20.373,20.627,20.25,20.563,645936,0
2007-06-07,20.503,20.72,20.02,20.293,822156,0
2007-06-08,20.307,20.53,20.007,20.487,562698,0
2007-06-11,20.343,20.617,20.133,20.447,445284,0
2007-06-12,20.323,20.447,19.923,20.1,575262,0
2007-06-13,20.15,20.2,19.863,20.16,566022,0
2007-06-14,20.03,20.167,19.983,20.04,591222,0
2007-06-15,20.25,20.967,20.243,20.863,1001334,0
2007-06-18,20.677,20.987,20.283,20.363,497355,0
2007-06-19,20.393,21.083,20.267,21.067,469707,0
2007-06-20,21.417,21.483,20.4,20.4,399378,0
2007-06-21,20.347,20.653,20.17,20.48,302430,0
2007-06-22,20.69,20.69,20.17,20.29,518805,0
2007-06-25,20.297,20.297,19.613,19.77,471903,0
2007-06-26,19.853,20.037,19.1,19.133,642021,0
2007-06-27,19.01,19.817,19.007,19.763,589155,0
2007-06-28,19.867,20.167,19.5,20.09,602340,0
2007-06-29,20.25,20.427,19.94,19.94,540219,0
2007-07-02,20.31,20.557,19.96,20.393,392214,0
2007-07-03,20.45,20.45,20.187,20.357,149013,0
2007-07-05,20.777,20.777,20.173,20.467,289677,0
2007-07-06,20.537,20.78,20.443,20.537,189507,0
2007-07-09,20.803,20.977,20.637,20.977,261894,0
2007-07-10,21.01,21.123,20.333,20.423,304104,0
2007-07-11,20.493,20.61,20.35,20.407,273669,0
2007-07-12,20.567,21.05,20.467,21.033,252666,0
2007-07-13,21.177,21.297,20.713,20.78,508134,0
2007-07-16,20.84,21.08,20.817,20.93,367551,0
2007-07-17,21.06,21.15,20.883,21.083,305964,0
2007-07-18,21,21.327,20.817,21.113,342354,0
2007-07-19,21.3,21.567,20.93,21.157,267912,0
2007-07-20,21.11,21.203,20.663,20.767,359079,0
2007-07-23,20.89,21.103,20.733,20.827,212181,0
2007-07-24,20.667,20.903,20.473,20.627,399237,0
2007-07-25,20.953,20.953,19.75,20.203,340878,0
2007-07-26,20,20.137,19.453,19.853,324117,0
2007-07-27,20.047,20.047,19.517,19.563,367680,0
2007-07-30,19.667,20.56,19.333,20.363,452052,0
2007-07-31,20.627,21.417,20.367,20.67,596043,0
2007-08-01,20.61,20.92,19.937,20.59,570402,0
2007-08-02,21.997,22,21.217,21.89,844659,0
2007-08-03,21.707,21.97,20.69,20.847,614253,0
2007-08-06,21.353,22.543,20.853,21.88,1495002,0
2007-08-07,22.073,23.14,21.817,22.437,1642443,0
2007-08-08,22.503,24.777,22.503,23.73,2251317,0
2007-08-09,23.023,26.237,21.8,24.997,1661061,0
2007-08-10,23.333,24.667,23.177,23.813,1217649,0
2007-08-13,24.333,24.803,23.52,23.663,701010,0
2007-08-14,23.67,23.77,22.22,22.243,510441,0
2007-08-15,22.203,22.807,21.967,21.98,603759,0
2007-08-16,21.847,23.44,21.077,23.217,845799,0
2007-08-17,24.167,24.493,23.12,24.12,800937,0
2007-08-20,24.417,24.497,23.68,24.017,482817,0
2007-08-21,24.017,24.29,23.727,23.833,459183,0
2007-08-22,24.113,24.393,23.853,24.23,310464,0
2007-08-23,24.15,24.6,23.683,23.94,184896,0
2007-08-24,24,24.34,23.897,24.28,337365,0
2007-08-27,24.3,24.3,23.833,23.93,435630,0
2007-08-28,23.743,23.797,23,23.003,320109,0
2007-08-29,23.227,24.28,22.867,24.28,351693,0
2007-08-30,23.963,24.667,23.833,24.28,372090,0
2007-08-31,24.667,24.853,24.36,24.513,195714,0
2007-09-04,24.31,24.503,23.64,23.933,588441,0
2007-09-05,23.733,24.087,23.453,23.457,550110,0
2007-09-06,23.503,23.523,23.22,23.497,357612,0
2007-09-07,23.167,23.173,22.36,22.687,538902,0
2007-09-10,22.77,22.983,21.907,22.32,318834,0
2007-09-11,22.517,22.987,22.003,22.92,687039,0
2007-09-12,22.983,23.147,22.237,22.377,537345,0
2007-09-13,22.633,22.81,21.917,22.213,559317,0
2007-09-14,22.127,22.15,21.807,21.927,500469,0
2007-09-17,21.863,21.863,21.177,21.413,758361,0
2007-09-18,21.573,22.593,21.077,22.567,454419,0
2007-09-19,22.617,22.66,21.757,22.287,597423,0
2007-09-20,22.157,22.21,21.46,21.883,438282,0
2007-09-21,22.103,22.143,21.533,21.6,598047,0
2007-09-24,21.54,22.297,21.533,21.637,473520,0
2007-09-25,21.5,21.707,21.083,21.34,564423,0
2007-09-26,21.527,22.137,21.407,21.927,462126,0
2007-09-27,22.083,22.103,21.73,21.863,361680,0
2007-09-28,21.76,21.953,21.333,21.513,415365,0
2007-10-01,21.503,22.137,21.503,22.087,470352,0
2007-10-02,22.157,22.43,21.8,22.02,303084,0
2007-10-03,21.997,22.427,21.897,22.333,304686,0
2007-10-04,22.503,22.583,21.967,22.2,369414,0
2007-10-05,22.443,22.563,22.177,22.5,210312,0
2007-10-08,22.5,22.503,22.107,22.357,281070,0
2007-10-09,22.463,22.5,22.12,22.223,237744,0
2007-10-10,22.133,22.16,21.607,21.993,202257,0
2007-10-11,22.15,22.15,21.337,21.563,450618,0
2007-10-12,21.567,21.727,20.967,21.517,258561,0
2007-10-15,21.4,21.98,21.35,21.937,472569,0
2007-10-16,21.92,22.15,21.767,22.013,298464,0
2007-10-17,22.237,22.637,22.11,22.347,462915,0
2007-10-18,22.167,22.377,22.073,22.353,149223,0
2007-10-19,22.313,22.5,21.437,21.497,444738,0
2007-10-22,21.497,21.9,21.167,21.83,286938,0
2007-10-23,20.89,22.023,20.89,21.753,192258,0
2007-10-24,21.507,21.817,21.423,21.77,229746,0
2007-10-25,21.803,21.823,21.183,21.603,238728,0
2007-10-26,21.767,21.767,21.207,21.68,264429,0
2007-10-29,21.78,21.847,21.617,21.827,166653,0
2007-10-30,21.687,21.913,21.667,21.777,197094,0
2007-10-31,21.76,21.777,21.423,21.723,404037,0
2007-11-01,21.34,21.373,20.447,20.55,602001,0
2007-11-02,20.943,20.97,20.26,20.63,474210,0
2007-11-05,20.583,21,20.143,20.557,412764,0
2007-11-06,20.583,20.767,19.767,20.46,715962,0
2007-11-07,20.46,20.5,19.753,19.803,1199358,0
2007-11-08,19.353,20.15,19.333,19.897,1071813,0
2007-11-09,21.233,23.717,21,22.583,4575627,0
2007-11-12,22.65,23.113,22.303,22.95,1006914,0
2007-11-13,23.333,24.373,23.153,24.23,825615,0
2007-11-14,24.333,24.487,23.973,24.217,386685,0
2007-11-15,24.193,24.607,24.167,24.487,542925,0
2007-11-16,24.583,24.583,23.657,24.173,508089,0
2007-11-19,23.83,24.873,23.607,24.683,749394,0
2007-11-20,24.647,25.977,24.647,25.163,1170705,0
2007-11-21,25.067,25.64,24.51,25.17,442770,0
2007-11-23,25.17,25.633,24.94,25.013,447816,0
2007-11-26,25.303,25.667,24.657,25.287,660240,0
2007-11-27,25.387,25.667,25,25.263,410634,0
2007-11-28,25.6,26.14,25.147,25.733,458295,0
2007-11-29,25.723,25.92,25.43,25.643,273522,0
2007-11-30,25.933,25.933,25.21,25.297,382467,0
2007-12-03,25.233,25.233,24.393,24.537,589917,0
2007-12-04,24.5,24.5,24.05,24.063,431337,0
2007-12-05,24.48,24.48,23.853,24.027,455934,0
2007-12-06,24.063,24.073,23.743,24.04,617157,0
2007-12-07,24.157,24.283,23.82,24.043,343932,0
2007-12-10,24.213,24.213,23.793,23.973,729648,0
2007-12-11,24.067,24.483,23.417,23.6,704424,0
2007-12-12,24.153,24.153,23.4,23.683,522216,0
2007-12-13,23.583,23.85,23.333,23.793,225612,0
2007-12-14,23.51,23.853,23.417,23.617,709638,0
2007-12-17,23.423,23.66,23.11,23.11,746046,0
2007-12-18,23.423,23.943,22.933,23.943,534789,0
2007-12-19,23.913,24.117,23.397,23.767,203739,0
2007-12-20,24.037,24.543,23.723,24.543,350601,0
2007-12-21,24.697,25.327,24.697,25.193,702018,0
2007-12-24,25.243,25.307,24.703,25.25,104367,0
2007-12-26,24.98,25.94,24.98,25.687,450879,0
2007-12-27,25.53,25.61,25,25.017,493578,0
2007-12-28,25.157,25.633,25.043,25.563,386940,0
2007-12-31,25.533,25.88,25.36,25.54,544869,0
2008-01-02,25.603,26.313,25.117,25.303,797598,0
2008-01-03,25.407,26.07,25.19,25.32,944211,0
2008-01-04,25.13,25.2,23.337,23.423,1035936,0
2008-01-07,23.583,23.657,22.837,23.167,729816,0
2008-01-08,23.323,23.473,22.69,22.737,678882,0
2008-01-09,22.697,22.883,21.833,22.597,580488,0
2008-01-10,22.5,23.233,22.067,22.84,693594,0
2008-01-11,22.617,22.883,21.31,21.43,424530,0
2008-01-14,21.313,21.57,20.93,21.167,1930158,0
2008-01-15,20.913,21.143,20.667,20.84,898878,0
2008-01-16,20.7,20.817,19.42,20.16,1276713,0
2008-01-17,20.05,20.417,19.53,19.56,1013994,0
2008-01-18,19.593,20.08,18.833,18.9,1052430,0
2008-01-22,18.583,18.807,17.407,18.277,1941132,0
2008-01-23,17.99,18.543,17.333,18.117,2023095,0
2008-01-24,18.127,19.51,17.99,18.117,2258496,0
2008-01-25,18.033,18.943,17.77,17.967,1260969,0
2008-01-28,17.867,17.993,17.56,17.92,597063,0
2008-01-29,18.103,18.607,18.067,18.537,882612,0
2008-01-30,18.477,19.667,18.307,19.027,1367781,0
2008-01-31,18.967,20.157,18.94,19.87,2756985,0
2008-02-01,20.043,21.567,19.87,21.437,1495842,0
2008-02-04,21.42,21.847,21.037,21.637,1218198,0
2008-02-05,21.623,21.703,20.2,20.2,2056152,0
2008-02-06,20.033,20.19,19.363,19.41,938190,0
2008-02-07,19.34,19.907,19,19.533,805473,0
2008-02-08,19.527,19.727,19.073,19.24,530337,0
2008-02-11,19.333,19.523,19.15,19.32,362730,0
2008-02-12,19.46,19.583,19.337,19.4,402384,0
2008-02-13,19.63,20.19,19.63,20,285114,0
2008-02-14,20.127,20.177,19.547,19.627,307821,0
2008-02-15,19.48,19.613,19.167,19.41,420945,0
2008-02-19,19.667,20,19.35,19.61,509274,0
2008-02-20,19.513,20.233,19.41,20.17,349881,0
2008-02-21,20.353,20.71,19.817,19.897,521715,0
2008-02-22,19.967,19.997,19.373,19.9,353736,0
2008-02-25,19.943,20.297,19.73,20.033,457179,0
2008-02-26,19.86,20.75,19.64,20.693,846255,0
2008-02-27,20.713,21.4,20.5,21.333,1143657,0
2008-02-28,23.333,23.723,22.167,22.5,3191400,0
2008-02-29,22.273,23.16,22.227,22.667,1301070,0
2008-03-03,22.593,23.243,22.31,22.597,1110729,0
2008-03-04,22.233,22.443,21.977,22.133,783102,0
2008-03-05,22.143,22.227,21.51,21.623,704013,0
2008-03-06,21.497,21.57,20.783,20.87,880341,0
2008-03-07,20.673,21.01,20.36,20.53,386271,0
2008-03-10,20.53,20.533,19.873,19.92,510318,0
2008-03-11,20.417,20.543,19.757,20.48,676998,0
2008-03-12,20.593,20.827,20.203,20.217,466431,0
2008-03-13,20,20.47,19.863,20.387,687075,0
2008-03-14,20.523,20.523,19.693,19.94,417705,0
2008-03-17,19.61,19.85,19.303,19.303,633108,0
2008-03-18,19.78,20.197,19.587,19.973,733029,0
2008-03-19,19.997,20.83,19.997,20.217,758223,0
2008-03-20,20.423,20.763,20.257,20.403,971340,0
2008-03-24,20.567,21.327,20.183,21.06,662802,0
2008-03-25,21.253,21.333,20.767,20.967,409446,0
2008-03-26,20.807,21.6,20.54,21.593,1050120,0
2008-03-27,21.34,21.603,21.33,21.4,511524,0
2008-03-28,21.593,21.593,20.453,20.837,865215,0
2008-03-31,21.15,21.25,20.713,20.797,554514,0
2008-04-01,21.25,21.583,20.717,21.42,461565,0
2008-04-02,21.25,21.91,21.087,21.81,508173,0
2008-04-03,21.517,22.327,21.517,22.217,370839,0
2008-04-04,22.66,22.8,22.05,22.41,450708,0
2008-04-07,22.477,22.657,22.04,22.18,203379,0
2008-04-08,21.957,22.427,21.5,22.243,134238,0
2008-04-09,22.217,22.54,22.07,22.277,387834,0
2008-04-10,22.24,22.33,21.847,21.903,303444,0
2008-04-11,21.62,21.897,20.777,20.83,1368888,0
2008-04-14,20.867,21.023,20.623,20.653,536643,0
2008-04-15,20.687,20.96,20.527,20.633,507081,0
2008-04-16,20.747,20.747,20.19,20.483,955977,0
2008-04-17,20.033,20.883,20.027,20.837,596640,0
2008-04-18,21.247,21.56,20.817,20.933,401808,0
2008-04-21,20.803,21.547,20.737,21.48,560277,0
2008-04-22,21.277,21.353,20.673,21.05,661908,0
2008-04-23,21.137,21.52,20.917,21.343,397572,0
2008-04-24,21.333,21.53,20.847,21.227,451554,0
2008-04-25,21.277,21.553,21.173,21.29,533019,0
2008-04-28,21.22,21.367,20,20.997,406317,0
2008-04-29,21.06,21.433,20.917,21.043,326643,0
2008-04-30,21.067,21.467,20.853,20.917,261849,0
2008-05-01,20.737,21.24,20.417,21.233,855441,0
2008-05-02,21.287,21.42,20.423,20.56,1559412,0
2008-05-05,20.897,21.097,20.677,21.003,451023,0
2008-05-06,20.867,21.29,20.683,21.073,507156,0
2008-05-07,21.173,21.173,20.607,20.867,733341,0
2008-05-08,19.55,20.167,17.373,18.07,8030712,0
2008-05-09,18.973,18.983,17.357,18.553,2738772,0
2008-05-12,18.613,18.833,18.25,18.79,776472,0
2008-05-13,18.83,19.267,18.64,19.117,806904,0
2008-05-14,18.98,19.263,18.91,19.013,643179,0
2008-05-15,18.973,19.25,18.723,18.97,510165,0
2008-05-16,19.067,19.067,18.673,18.893,424974,0
2008-05-19,18.917,19.033,18.547,18.627,580716,0
2008-05-20,18.937,19.267,18.757,19.137,663744,0
2008-05-21,19.263,19.517,18.627,18.717,713970,0
2008-05-22,19.103,19.32,18.783,18.993,436932,0
2008-05-23,18.96,19.05,18.687,18.847,408579,0
2008-05-27,19.063,19.27,18.92,19.1,616038,0
2008-05-28,19.213,19.283,19.013,19.273,331404,0
2008-05-29,19.19,19.57,19,19.123,387429,0
2008-05-30,19.11,19.2,18.783,19.03,598998,0
2008-06-02,19.047,19.06,18.483,18.583,572574,0
2008-06-03,18.697,18.873,18.333,18.333,452286,0
2008-06-04,18.25,18.48,18.043,18.157,479772,0
2008-06-05,18.17,18.35,17.803,17.957,632166,0
2008-06-06,17.783,17.843,16.91,16.96,1586517,0
2008-06-09,17.143,17.46,16.167,16.48,1376178,0
2008-06-10,16.293,16.59,15.85,16.147,1824342,0
2008-06-11,16.06,16.73,15.883,15.903,735387,0
2008-06-12,15.943,16.41,15.91,15.95,1151187,0
2008-06-13,16.18,16.337,15.833,16.083,833433,0
2008-06-16,16.113,16.247,15.723,16,436392,0
2008-06-17,16.007,16.14,15.75,15.837,759330,0
2008-06-18,15.833,15.833,14.967,15.017,1427469,0
2008-06-19,15,15.75,14.9,15.683,1905018,0
2008-06-20,15.597,15.68,15.253,15.54,1490028,0
2008-06-23,15.55,15.55,15.133,15.23,463782,0
2008-06-24,15.037,15.357,14.837,14.983,1075626,0
2008-06-25,15.053,15.437,15.053,15.337,681603,0
2008-06-26,15.3,15.32,14.89,15.033,773607,0
2008-06-27,15.037,15.087,14.833,14.84,1483476,0
2008-06-30,14.707,14.927,14.397,14.637,846363,0
2008-07-01,14.353,14.823,13.937,14.677,1536558,0
2008-07-02,14.687,14.763,14.127,14.177,647337,0
2008-07-03,14.173,14.267,13.87,14.043,283305,0
2008-07-07,14.227,14.333,13.607,13.81,538674,0
2008-07-08,13.887,13.96,13.447,13.883,941934,0
2008-07-09,13.887,13.91,13.297,13.3,825342,0
2008-07-10,13.333,13.877,13.187,13.743,478842,0
2008-07-11,13.597,13.947,13.337,13.927,497109,0
2008-07-14,14.027,14.167,13.453,13.563,446856,0
2008-07-15,13.437,13.48,12.977,13.35,497229,0
2008-07-16,13.433,14.147,13.223,14.143,421932,0
2008-07-17,13.993,14.713,13.697,14.62,768129,0
2008-07-18,14.62,15.14,14.5,14.973,643269,0
2008-07-21,15.173,15.22,14.837,15.063,469917,0
2008-07-22,14.957,15.893,14.787,15.853,386517,0
2008-07-23,15.967,17.403,15.86,16.663,1080453,0
2008-07-24,16.667,16.667,15.87,15.96,617499,0
2008-07-25,16.273,16.563,15.813,16.183,322524,0
2008-07-28,16.347,16.633,15.937,15.947,360765,0
2008-07-29,15.937,16.24,15.923,16.147,780684,0
2008-07-30,16.243,16.457,15.96,16.08,984495,0
2008-07-31,15.92,16.103,15.597,15.6,934632,0
2008-08-01,15.69,15.96,15.327,15.403,1038963,0
2008-08-04,15.43,15.697,15.113,15.283,540720,0
2008-08-05,15.657,16.067,15.343,16.063,627423,0
2008-08-06,15.997,16.91,15.997,16.7,1782861,0
2008-08-07,16.583,16.977,16.307,16.693,742512,0
2008-08-08,19.32,19.417,18.083,18.233,3196836,0
2008-08-11,18.74,19.603,18.423,19.2,1729773,0
2008-08-12,18.573,18.657,17.553,17.69,1749660,0
2008-08-13,17.88,18.203,17.447,17.803,808572,0
2008-08-14,17.77,18.58,17.747,18.33,777045,0
2008-08-15,18.79,19.307,18.537,18.81,795846,0
2008-08-18,18.883,19.05,18.347,18.607,431211,0
2008-08-19,18.397,18.997,18.083,18.173,588171,0
2008-08-20,18.243,18.54,17.767,17.877,456465,0
2008-08-21,17.75,17.867,17.5,17.807,317211,0
2008-08-22,17.917,18.347,17.773,18.25,387846,0
2008-08-25,18.26,18.32,17.417,17.573,385146,0
2008-08-26,17.597,17.66,16.997,17.51,563853,0
2008-08-27,17.47,18.117,17.417,17.927,652437,0
2008-08-28,17.81,18.27,17.81,18.127,353409,0
2008-08-29,18.12,18.12,17.667,17.787,423795,0
2008-09-02,18.09,18.263,17.743,17.957,538695,0
2008-09-03,17.96,18.41,17.96,18.22,632565,0
2008-09-04,18.097,18.33,17.74,17.893,577191,0
2008-09-05,17.727,17.953,17.263,17.583,434232,0
2008-09-08,18.087,18.233,17.303,17.74,344208,0
2008-09-09,17.813,18.063,17.177,17.537,571407,0
2008-09-10,17.63,18.147,17.407,17.98,476034,0
2008-09-11,17.78,18.503,16.863,18.503,633483,0
2008-09-12,18.3,18.75,18.18,18.63,339354,0
2008-09-15,17.87,18.68,17.72,18.293,662412,0
2008-09-16,18.453,19.807,18.19,19.66,1087221,0
2008-09-17,19.353,19.75,19.173,19.563,1110822,0
2008-09-18,19.95,20.923,19.357,20.5,2424039,0
2008-09-19,21.73,21.997,21,21.32,1974996,0
2008-09-22,20.99,21.397,20.603,21.2,1132977,0
2008-09-23,20.353,20.693,19.333,19.333,786927,0
2008-09-24,19.333,19.99,19.223,19.597,662967,0
2008-09-25,19.693,20.13,19.563,19.63,505677,0
2008-09-26,19.957,19.957,18.403,18.663,677799,0
2008-09-29,18.477,19,17.633,17.84,1285971,0
2008-09-30,18.32,18.33,17.91,18.103,672339,0
2008-10-01,17.973,18.17,17.8,17.883,389313,0
2008-10-02,17.827,17.98,17.263,17.357,1069047,0
2008-10-03,17.58,17.8,15.197,15.563,886722,0
2008-10-06,15.05,15.09,14.167,14.99,1279542,0
2008-10-07,14.6,14.8,14.29,14.59,1447113,0
2008-10-08,14.16,15.397,13.94,14.477,1201986,0
2008-10-09,14.337,14.903,13.887,13.887,720597,0
2008-10-10,13.43,15,12.907,14.7,1584813,0
2008-10-13,15.023,16.083,15.023,16.073,479910,0
2008-10-14,16.667,17.173,14.037,14.723,731715,0
2008-10-15,14.5,14.503,12.137,13.25,1534029,0
2008-10-16,13.417,13.737,11.667,12.62,1569306,0
2008-10-17,12.233,13.127,12.04,12.94,959979,0
2008-10-20,13.053,13.583,13.047,13.56,346635,0
2008-10-21,13.347,13.493,12.66,12.663,220731,0
2008-10-22,12.347,12.437,11.027,11.387,624351,0
2008-10-23,11.447,12.12,11,11.37,608904,0
2008-10-24,10.327,11.04,10.167,10.807,587958,0
2008-10-27,10.903,11.18,10.41,10.467,358422,0
2008-10-28,10.663,11.307,10.4,11.263,593691,0
2008-10-29,11.213,12.177,10.873,11.73,586398,0
2008-10-30,12.083,12.88,11.983,12.607,476004,0
2008-10-31,12.683,13.59,12.333,13.463,609993,0
2008-11-03,13.467,13.817,13.2,13.467,357444,0
2008-11-04,13.723,13.983,13.293,13.623,271221,0
2008-11-05,13.663,13.73,12.113,12.317,676146,0
2008-11-06,12.377,12.733,11.557,11.65,608307,0
2008-11-07,11.577,12.94,11.02,11.557,1272609,0
2008-11-10,11.807,12.673,11.68,12.01,778929,0
2008-11-11,11.817,12.093,11.35,11.383,543489,0
2008-11-12,11.383,11.643,10.067,10.17,1561623,0
2008-11-13,10.243,11.073,9.92,10.963,1157121,0
2008-11-14,10.67,11.48,10.127,10.723,622374,0
2008-11-17,10.603,11.287,10.603,10.64,556050,0
2008-11-18,10.647,10.96,10.423,10.763,895794,0
2008-11-19,10.773,10.947,9.4333,9.52,870795,0
2008-11-20,9.43,9.617,8.3767,8.42,832497,0
2008-11-21,8.94,9,7.5233,8.2667,1737945,0
2008-11-24,8.3433,9.923,8.2667,9.32,1033614,0
2008-11-25,9.4067,9.983,8.89,9.53,437112,0
2008-11-26,9.2833,10.503,9.03,10.49,584955,0
2008-11-28,10.367,10.8,9.97,10.79,277269,0
2008-12-01,10.393,10.713,8.7467,8.8367,676002,0
2008-12-02,9.0133,9.4133,8.8467,9.2567,413466,0
2008-12-03,9.0267,9.5,8.8333,9.2267,502140,0
2008-12-04,9.1467,9.577,8.9533,9.1567,330390,0
2008-12-05,8.9367,9.33,8.4167,9.32,484749,0
2008-12-08,9.4967,10.157,9.4967,10.02,567579,0
2008-12-09,9.877,10.477,9.513,9.623,324696,0
2008-12-10,9.767,10.293,9.767,10.15,617472,0
2008-12-11,10.043,10.067,9.2333,9.4967,582507,0
2008-12-12,9.1433,9.707,9.0433,9.69,457701,0
2008-12-15,9.793,10.127,8.9767,9.1267,410223,0
2008-12-16,9.2467,9.997,9.1333,9.96,411768,0
2008-12-17,9.803,10.497,9.803,10.197,611634,0
2008-12-18,10.223,10.617,10.013,10.163,352977,0
2008-12-19,10.61,10.65,10.11,10.287,598065,0
2008-12-22,10.217,10.33,9.4067,9.85,479160,0
2008-12-23,9.85,10.173,9.687,9.79,383838,0
2008-12-24,9.767,9.897,9.4167,9.4633,159342,0
2008-12-26,9.4833,9.597,9.0833,9.3033,291921,0
2008-12-29,9.3133,10.133,9.1,9.17,733248,0
2008-12-30,9.28,9.667,9.0933,9.4067,722697,0
2008-12-31,9.41,9.657,9.0867,9.09,940707,0
2009-01-02,9.1233,9.693,9.0167,9.537,683328,0
2009-01-05,9.607,9.967,9.4333,9.807,777750,0
2009-01-06,9.933,9.933,9.667,9.767,653544,0
2009-01-07,9.573,9.87,9.553,9.617,506175,0
2009-01-08,9.4833,9.86,9.3333,9.4633,516285,0
2009-01-09,9.503,9.503,8.83,8.8833,700038,0
2009-01-12,8.79,8.8333,8.4767,8.5567,541878,0
2009-01-13,8.4933,8.5533,8.3167,8.44,575265,0
2009-01-14,8.3133,8.4267,7.9933,8,681594,0
2009-01-15,8.0167,8.2433,7.6767,8.2033,649302,0
2009-01-16,8.3067,8.59,7.8867,8.2567,535629,0
2009-01-20,8.1167,8.1167,7.5,7.5467,472071,0
2009-01-21,7.6767,7.95,7.44,7.9367,533223,0
2009-01-22,7.7267,7.7333,7.35,7.6133,724932,0
2009-01-23,7.4333,7.5533,7.3433,7.4067,544845,0
2009-01-26,7.4167,7.8133,7.3433,7.6533,539601,0
2009-01-27,7.6667,7.9667,7.5867,7.6567,287484,0
2009-01-28,7.79,8.22,7.6667,8.1633,434967,0
2009-01-29,8.04,8.1633,7.9367,7.9433,664314,0
2009-01-30,8.0033,8.0967,7.69,7.72,340386,0
2009-02-02,7.6833,7.6867,7.25,7.4733,559959,0
2009-02-03,7.5133,7.5767,7.25,7.47,369999,0
2009-02-04,7.4333,7.7267,7.4333,7.5733,310836,0
2009-02-05,7.48,7.8333,7.4133,7.81,414495,0
2009-02-06,7.8,8.4067,7.8,8.3433,573075,0
2009-02-09,8.34,8.5033,8.22,8.4567,370002,0
2009-02-10,8.3767,8.78,7.9333,7.9633,335289,0
2009-02-11,7.9567,8.2067,7.8967,8.0667,193926,0
2009-02-12,7.8267,8.0233,7.64,7.9833,396480,0
2009-02-13,7.8067,8.1733,7.8067,7.93,481362,0
2009-02-17,7.6933,7.8133,7.35,7.4833,648039,0
2009-02-18,7.5233,7.6167,7.26,7.52,349095,0
2009-02-19,7.59,7.9633,7.5233,7.8167,571524,0
2009-02-20,7.69,7.9533,7.5,7.6367,810783,0
2009-02-23,7.68,7.7133,7.0833,7.17,718659,0
2009-02-24,7.24,7.5033,7.0733,7.41,999816,0
2009-02-25,7.32,7.52,7.19,7.2033,816930,0
2009-02-26,7.3067,7.4767,7.0667,7.07,322371,0
2009-02-27,7.0633,7.48,6.8633,7.25,1042179,0
2009-03-02,7.0933,7.1067,6.8867,6.92,814239,0
2009-03-03,7,7.2,6.8167,6.9833,1623621,0
2009-03-04,7.0733,7.2667,7,7.1567,671715,0
2009-03-05,8.1,8.6167,7.5133,7.7867,3553587,0
2009-03-06,7.8567,8.3233,7.8333,7.9867,1512264,0
2009-03-09,7.84,8.04,7.5433,7.5967,890370,0
2009-03-10,7.81,8.36,7.68,8.3,853407,0
2009-03-11,8.3333,8.6667,8.2633,8.3267,626940,0
2009-03-12,8.31,8.8167,8.0733,8.7633,1049883,0
2009-03-13,8.9067,9.0833,8.6667,8.9667,684816,0
2009-03-16,9.0833,9.25,8.91,8.9533,1046721,0
2009-03-17,8.92,9.0533,8.7167,9.0533,851493,0
2009-03-18,9.0667,9.4867,8.8467,9.2767,804639,0
2009-03-19,9.4067,9.827,9.31,9.617,582156,0
2009-03-20,9.713,9.753,9.43,9.537,899115,0
2009-03-23,9.757,10.35,9.667,10.35,590583,0
2009-03-24,10.223,10.917,10.09,10.757,753999,0
2009-03-25,10.797,11.453,10.5,10.897,1139457,0
2009-03-26,10.97,11.72,10.897,11.67,912024,0
2009-03-27,11.5,11.823,11.167,11.47,705333,0
2009-03-30,11.387,11.44,10.46,10.767,876306,0
2009-03-31,10.94,11.44,10.77,10.81,665139,0
2009-04-01,10.92,11.47,10.67,11.273,507189,0
2009-04-02,11.567,12.213,11.337,11.883,1052925,0
2009-04-03,11.903,11.98,11.407,11.593,819693,0
2009-04-06,11.5,11.533,11.077,11.39,705483,0
2009-04-07,11.257,11.517,11.02,11.25,591510,0
2009-04-08,11.303,11.777,11.173,11.767,751149,0
2009-04-09,11.977,12.82,11.84,12.78,1028787,0
2009-04-13,12.657,13.24,12.363,12.983,943917,0
2009-04-14,12.94,12.983,12.2,12.263,771117,0
2009-04-15,12.21,12.897,12.167,12.853,838329,0
2009-04-16,12.997,13.33,12.817,13.243,687873,0
2009-04-17,13.29,13.613,13.187,13.513,653475,0
2009-04-20,13.153,13.337,12.433,12.687,613956,0
2009-04-21,12.453,13.16,12.453,13.037,1178358,0
2009-04-22,12.863,13.787,12.71,13.277,1088517,0
2009-04-23,13.25,14.193,13.117,13.847,1183065,0
2009-04-24,13.997,14.87,13.87,14.72,1469331,0
2009-04-27,14.173,14.807,14.06,14.603,1070127,0
2009-04-28,14.17,15.163,14.17,14.883,980250,0
2009-04-29,15,15.053,14.837,15,1197216,0
2009-04-30,15,15.403,14.583,14.59,956400,0
2009-05-01,14.623,15.423,14.623,15.2,557478,0
2009-05-04,15.4,15.647,15.223,15.607,841641,0
2009-05-05,15.44,15.603,15.047,15.3,569757,0
2009-05-06,15.427,15.487,14.85,15.103,571584,0
2009-05-07,14.67,15.317,14.483,14.537,552543,0
2009-05-08,14.817,15.29,14.417,15.237,602913,0
2009-05-11,15.15,15.4,14.897,15.08,391752,0
2009-05-12,15.133,15.33,14.727,14.933,422643,0
2009-05-13,14.617,14.737,14.3,14.4,763353,0
2009-05-14,14.213,14.75,14.093,14.197,825657,0
2009-05-15,15.987,16.28,14.727,15.167,4031721,0
2009-05-18,15.32,15.667,15.167,15.61,1040079,0
2009-05-19,15.5,15.623,15.3,15.413,646410,0
2009-05-20,15.583,15.663,14.823,14.863,565884,0
2009-05-21,14.72,15.02,14.173,14.493,786348,0
2009-05-22,14.627,15.183,14.533,14.727,689049,0
2009-05-26,14.757,15.59,14.757,15.243,577542,0
2009-05-27,15.32,15.597,14.66,14.793,550158,0
2009-05-28,14.813,15.163,14.357,15,582597,0
2009-05-29,15.093,15.13,14.667,14.943,515493,0
2009-06-01,15.007,15.907,15.007,15.843,597126,0
2009-06-02,15.813,16.333,15.523,16.247,593442,0
2009-06-03,16.03,16.633,15.757,16.583,620583,0
2009-06-04,16.63,16.63,16.333,16.52,740046,0
2009-06-05,16.65,16.667,15.867,16.04,958152,0
2009-06-08,15.833,16.453,15.58,16.18,589494,0
2009-06-09,16.237,16.617,16.167,16.427,420972,0
2009-06-10,16.597,16.63,16.037,16.353,536469,0
2009-06-11,15.967,16.747,15.967,16.51,513723,0
2009-06-12,16.417,16.427,15.953,16.37,360816,0
2009-06-15,16.02,16.143,15.613,16.01,599802,0
2009-06-16,16.023,16.06,15.327,15.477,584256,0
2009-06-17,15.407,15.633,15.2,15.44,402222,0
2009-06-18,15.373,15.49,15.15,15.37,695844,0
2009-06-19,15.467,15.6,15.247,15.277,589494,0
2009-06-22,15.247,15.267,14.337,14.49,573246,0
2009-06-23,14.547,14.683,14.467,14.58,340509,0
2009-06-24,14.697,15.073,14.643,14.673,217968,0
2009-06-25,14.603,15.13,14.603,15.1,292860,0
2009-06-26,14.967,15.183,14.813,14.887,925290,0
2009-06-29,15.01,15.05,14.557,14.917,300006,0
2009-06-30,14.917,15.153,14.563,14.64,314007,0
2009-07-01,14.727,15.05,14.553,14.983,490671,0
2009-07-02,14.7,14.967,14.55,14.623,358818,0
2009-07-06,14.247,14.513,13.807,14.027,1011210,0
2009-07-07,13.89,14,13.45,13.493,738453,0
2009-07-08,13.51,13.517,12.857,13.113,818457,0
2009-07-09,13.2,13.447,13.077,13.213,560118,0
2009-07-10,13.097,13.467,13.097,13.367,463299,0
2009-07-13,13.367,13.52,12.877,13.44,447558,0
2009-07-14,13.483,13.52,13.097,13.313,392406,0
2009-07-15,13.313,14.627,13.287,14.44,998727,0
2009-07-16,14.323,14.707,14.02,14.56,587637,0
2009-07-17,14.6,14.847,14.51,14.703,440748,0
2009-07-20,14.733,14.95,14.59,14.823,312465,0
2009-07-21,14.923,15.14,14.667,14.85,459066,0
2009-07-22,14.74,15.123,14.73,15.04,275070,0
2009-07-23,14.957,16.03,14.87,15.957,548325,0
2009-07-24,15.753,16.147,15.713,15.91,242379,0
2009-07-27,15.867,16.087,15.737,15.913,200052,0
2009-07-28,15.76,15.997,15.703,15.953,302871,0
2009-07-29,15.947,15.947,15.42,15.617,364851,0
2009-07-30,15.83,16.66,15.663,16.16,416436,0
2009-07-31,16.12,16.467,16.12,16.3,587907,0
2009-08-03,16.373,17.57,16.27,17.513,937350,0
2009-08-04,17.333,18.23,17.28,18.043,901992,0
2009-08-05,17.733,18.23,17.387,17.843,582984,0
2009-08-06,18.067,18.07,17.387,17.387,556398,0
2009-08-07,17.733,18.067,17.493,17.757,342048,0
2009-08-10,17.593,17.827,17.403,17.457,374403,0
2009-08-11,17.357,17.56,16.917,17.19,497628,0
2009-08-12,17.153,17.767,16.887,17.503,625986,0
2009-08-13,15.67,17.35,15.427,17.327,4073934,0
2009-08-14,17.217,17.217,16.227,16.427,971700,0
2009-08-17,16.013,16.2,15.773,16.067,770709,0
2009-08-18,16.103,16.293,15.933,16.19,415053,0
2009-08-19,16.07,16.243,15.9,16.11,429462,0
2009-08-20,16.167,16.277,15.947,16.14,470724,0
2009-08-21,16.363,16.863,16.3,16.847,734466,0
2009-08-24,16.93,17.27,16.93,17.237,381114,0
2009-08-25,17.233,17.233,16.587,16.707,512487,0
2009-08-26,16.64,16.8,16.38,16.747,393519,0
2009-08-27,16.747,16.857,16.583,16.8,316098,0
2009-08-28,16.853,16.947,16.11,16.31,287316,0
2009-08-31,16.087,16.223,15.567,15.727,427476,0
2009-09-01,15.59,16.25,15.357,15.437,457485,0
2009-09-02,15.46,15.683,15.423,15.483,223866,0
2009-09-03,15.527,15.893,15.393,15.787,300495,0
2009-09-04,15.8,16.12,15.773,16.047,221565,0
2009-09-08,16.137,16.293,15.923,16.19,245265,0
2009-09-09,16.133,16.677,16.13,16.483,308730,0
2009-09-10,16.42,16.69,16.237,16.69,198462,0
2009-09-11,16.663,16.86,16.507,16.653,185109,0
2009-09-14,16.587,16.747,16.38,16.56,255687,0
2009-09-15,16.483,16.753,16.187,16.563,302871,0
2009-09-16,16.697,17.237,16.533,17.237,262059,0
2009-09-17,17.23,17.47,17,17.223,153330,0
2009-09-18,17.33,17.583,17.287,17.537,371181,0
2009-09-21,17.327,18.06,17.133,18.04,447807,0
2009-09-22,18.073,18.657,17.78,18.457,529935,0
2009-09-23,18.54,18.97,18.54,18.837,689067,0
2009-09-24,18.97,18.997,18.39,18.6,437646,0
2009-09-25,18.5,18.5,18.01,18.127,366558,0
2009-09-28,18.107,18.717,18.083,18.173,294036,0
2009-09-29,18.243,18.823,18.167,18.293,182115,0
2009-09-30,18.25,18.397,17.503,18.337,679977,0
2009-10-01,18.19,18.263,17.067,17.08,505158,0
2009-10-02,17.01,17.373,16.92,17.08,470814,0
2009-10-05,17.073,17.577,16.833,17.463,312693,0
2009-10-06,17.583,18.083,17.397,17.627,204792,0
2009-10-07,17.637,17.78,17.22,17.473,219639,0
2009-10-08,17.647,17.65,17.333,17.387,713604,0
2009-10-09,17.327,17.417,17.287,17.36,549168,0
2009-10-12,17.363,17.833,17.337,17.493,583755,0
2009-10-13,17.497,17.6,17.24,17.463,224175,0
2009-10-14,17.653,17.75,17.503,17.667,451902,0
2009-10-15,17.597,17.707,17.39,17.54,291582,0
2009-10-16,17.45,17.53,17.137,17.477,346545,0
2009-10-19,17.483,17.803,17.263,17.597,233949,0
2009-10-20,17.533,17.813,17,17.057,349164,0
2009-10-21,16.96,17.563,16.83,16.903,377583,0
2009-10-22,16.917,17.07,16.337,16.833,448830,0
2009-10-23,16.873,16.963,16.447,16.487,539223,0
2009-10-26,16.453,16.887,16.25,16.283,455019,0
2009-10-27,16.387,16.61,16.03,16.107,496650,0
2009-10-28,16.03,16.13,15.273,15.427,602601,0
2009-10-29,15.537,15.91,15.537,15.697,650622,0
2009-10-30,15.623,15.623,15.04,15.103,635406,0
2009-11-02,15.157,15.177,14.693,14.993,774297,0
2009-11-03,14.803,15.09,14.553,14.757,1064835,0
2009-11-04,14.827,14.867,14.537,14.557,933855,0
2009-11-05,14.643,15.75,14.643,15.63,666072,0
2009-11-06,15.44,15.55,14.61,14.78,711582,0
2009-11-09,15.007,15.397,14.883,15.393,628242,0
2009-11-10,15.393,15.907,15.033,15.48,942453,0
2009-11-11,15.663,16.127,15.56,15.733,454164,0
2009-11-12,15.747,15.907,15.41,15.483,377184,0
2009-11-13,15.497,15.91,15.423,15.84,288537,0
2009-11-16,15.923,16.633,15.92,16.527,391920,0
2009-11-17,16.483,16.523,16.217,16.377,163596,0
2009-11-18,16.3,16.403,15.943,16.07,271599,0
2009-11-19,15.893,15.893,15.517,15.55,383889,0
2009-11-20,15.457,15.577,15.287,15.397,326205,0
2009-11-23,15.647,15.963,15.403,15.453,484593,0
2009-11-24,15.51,15.51,15.213,15.333,173697,0
2009-11-25,15.33,15.41,15.167,15.21,278058,0
2009-11-27,14.89,15.207,14.76,14.977,213057,0
2009-11-30,14.977,14.983,14.603,14.95,714555,0
2009-12-01,15.123,15.333,14.973,15.02,364635,0
2009-12-02,15.107,15.497,14.953,15.087,438114,0
2009-12-03,15.187,15.257,14.847,14.91,218814,0
2009-12-04,15.15,15.713,15.013,15.713,479142,0
2009-12-07,15.667,15.79,15.343,15.763,259242,0
2009-12-08,15.703,15.703,15.31,15.357,220350,0
2009-12-09,15.263,15.343,14.963,15.26,155460,0
2009-12-10,15.397,15.55,14.943,15.03,163497,0
2009-12-11,15.067,15.067,14.87,14.977,223053,0
2009-12-14,15.003,15.037,14.917,15.003,392430,0
2009-12-15,14.92,15.183,14.78,14.8,530298,0
2009-12-16,14.96,14.987,14.647,14.947,813717,0
2009-12-17,14.793,15.117,14.707,15.03,585975,0
2009-12-18,15.203,15.303,15.01,15.163,601194,0
2009-12-21,15.19,15.483,15.163,15.373,237885,0
2009-12-22,15.353,15.523,15.26,15.493,211407,0
2009-12-23,15.58,15.83,15.447,15.82,245256,0
2009-12-24,15.827,15.933,15.717,15.933,73674,0
2009-12-28,15.933,15.947,15.68,15.927,200478,0
2009-12-29,15.913,16.01,15.817,15.947,195042,0
2009-12-30,15.783,16.157,15.733,16.15,322059,0
2009-12-31,16.097,16.467,16.003,16.34,812415,0
2010-01-04,16.47,16.917,16,16.653,528513,0
2010-01-05,16.667,16.933,16.627,16.88,360030,0
2010-01-06,16.91,17.183,16.823,17.117,352554,0
2010-01-07,17.153,17.243,16.87,16.947,330768,0
2010-01-08,16.753,16.933,15.803,16.167,1661526,0
2010-01-11,15.933,15.96,15.667,15.847,1089558,0
2010-01-12,15.583,15.723,15.333,15.487,566082,0
2010-01-13,15.383,15.633,15.333,15.553,314523,0
2010-01-14,15.427,15.663,15.417,15.56,289908,0
2010-01-15,15.513,15.583,15.333,15.553,686091,0
2010-01-19,15.503,15.7,15.423,15.633,407328,0
2010-01-20,15.46,15.633,15.333,15.333,423225,0
2010-01-21,15.333,15.533,15.003,15.44,942015,0
2010-01-22,15.4,15.5,15.173,15.21,432354,0
2010-01-25,15.283,15.367,15.153,15.28,432753,0
2010-01-26,15.277,15.393,15.167,15.18,260193,0
2010-01-27,15.073,15.267,15.003,15.16,526245,0
2010-01-28,15.117,15.117,14.683,14.833,668976,0
2010-01-29,14.86,15.103,14.697,15.02,822933,0
2010-02-01,15.02,15.193,14.84,15.187,874548,0
2010-02-02,15.15,15.237,14.703,15.15,460272,0
2010-02-03,15.107,15.247,15.077,15.163,359088,0
2010-02-04,15.097,15.13,14.777,14.783,433242,0
2010-02-05,14.763,14.863,14.243,14.547,464808,0
2010-02-08,14.58,14.58,14.023,14.057,609444,0
2010-02-09,14.253,14.377,13.983,14.357,418368,0
2010-02-10,14.26,14.38,14.013,14.28,360177,0
2010-02-11,14.263,14.447,13.967,14.437,781698,0
2010-02-12,14.323,14.527,14.113,14.473,331812,0
2010-02-16,14.54,14.987,14.367,14.963,292800,0
2010-02-17,14.983,14.99,14.677,14.937,205593,0
2010-02-18,14.88,15.397,14.88,15.347,412068,0
2010-02-19,15.317,15.393,15.127,15.363,344742,0
2010-02-22,15.41,15.613,15.26,15.473,525363,0
2010-02-23,15.403,15.507,15.24,15.41,362256,0
2010-02-24,15.407,15.627,14.24,15.47,222669,0
2010-02-25,15.307,15.543,15.06,15.513,361962,0
2010-02-26,15.57,15.63,15.417,15.463,294288,0
2010-03-01,15.503,15.993,15.423,15.83,664893,0
2010-03-02,15.863,15.997,15.553,15.997,695943,0
2010-03-03,15.993,16.343,15.967,16.233,626367,0
2010-03-04,16.493,18.39,16.477,18.08,3627207,0
2010-03-05,18.073,18.273,17.927,18.083,757701,0
2010-03-08,17.997,18.117,17.67,17.723,386115,0
2010-03-09,17.613,18.217,17.613,18.003,486240,0
2010-03-10,17.95,18.333,17.95,18.23,424704,0
2010-03-11,18.077,18.15,17.743,18.117,340449,0
2010-03-12,18.127,18.127,17.697,18.017,386664,0
2010-03-15,17.933,18.22,17.7,18.163,372330,0
2010-03-16,18.253,18.36,18.053,18.33,215610,0
2010-03-17,18.307,18.99,18.307,18.897,711999,0
2010-03-18,18.917,19.313,18.853,19.117,729918,0
2010-03-19,19.17,19.38,19.037,19.233,774333,0
2010-03-22,19.08,19.333,18.99,19.243,369729,0
2010-03-23,19.19,19.883,19.107,19.84,385728,0
2010-03-24,19.777,19.777,19.08,19.127,304929,0
2010-03-25,19.187,19.39,18.867,18.887,305508,0
2010-03-26,18.893,19.237,18.683,19.043,349569,0
2010-03-29,19.04,19.243,18.82,19.083,166074,0
2010-03-30,19.05,19.397,19.05,19.197,328851,0
2010-03-31,19.067,19.333,19.067,19.197,605448,0
2010-04-01,19.197,19.457,18.647,19.44,421248,0
2010-04-05,19.35,19.35,18.893,19.26,444774,0
2010-04-06,19.11,19.363,19.04,19.157,335433,0
2010-04-07,19.027,19.247,18.937,19.133,365286,0
2010-04-08,19.123,19.293,19,19.147,181755,0
2010-04-09,19.103,19.103,18.75,19.007,223113,0
2010-04-12,19.067,19.32,19.067,19.23,229485,0
2010-04-13,19.17,19.417,18.943,19.397,295119,0
2010-04-14,19.403,19.633,19.333,19.623,381507,0
2010-04-15,19.663,19.94,19.61,19.93,345519,0
2010-04-16,19.867,19.933,19.453,19.527,409221,0
2010-04-19,19.503,19.77,19.323,19.747,249552,0
2010-04-20,19.777,20,19.763,20,294651,0
2010-04-21,19.963,20.303,19.96,20.257,524499,0
2010-04-22,20,20.53,19.81,20.517,371226,0
2010-04-23,20.503,21.283,20.503,21.257,512118,0
2010-04-26,21.167,21.737,21.167,21.67,993489,0
2010-04-27,21.633,21.733,20.927,20.973,426678,0
2010-04-28,21.08,21.257,20.713,20.793,235053,0
2010-04-29,20.923,21.02,20.77,20.927,843666,0
2010-04-30,20.99,21.047,20.363,20.373,345462,0
2010-05-03,20.53,20.963,20.337,20.893,237480,0
2010-05-04,20.587,20.71,20.117,20.413,309237,0
2010-05-05,20.1,20.253,19.537,20.007,328911,0
2010-05-06,19.96,20.353,18.267,19.37,441831,0
2010-05-07,19.27,19.38,18.72,18.913,609189,0
2010-05-10,19.58,19.89,19.45,19.793,531003,0
2010-05-11,19.57,20.307,19.57,20.247,429483,0
2010-05-12,20.29,21.183,20.29,20.917,542355,0
2010-05-13,20,20.107,19.333,19.577,2291448,0
2010-05-14,19.33,19.8,19.19,19.717,567354,0
2010-05-17,19.71,19.967,18.76,19.01,636876,0
2010-05-18,19.28,19.647,19.09,19.143,415362,0
2010-05-19,19.027,19.13,18.083,18.493,830316,0
2010-05-20,18.043,18.207,17.543,17.553,770688,0
2010-05-21,17.39,17.843,16.893,17.683,719586,0
2010-05-24,17.713,18.073,17.713,17.843,616527,0
2010-05-25,17.607,17.66,17.187,17.567,539457,0
2010-05-26,17.667,18.257,17.667,18.117,761862,0
2010-05-27,18.333,19.04,18.333,19.03,423381,0
2010-05-28,19,19,18.577,18.77,384699,0
2010-06-01,18.523,18.833,18.333,18.343,735699,0
2010-06-02,18.357,18.76,18.283,18.757,236136,0
2010-06-03,18.65,19.063,18.61,19.01,216468,0
2010-06-04,18.657,18.777,18.153,18.207,374310,0
2010-06-07,18.237,18.35,17.837,17.89,478383,0
2010-06-08,17.917,18.09,17.73,18.05,341358,0
2010-06-09,18.24,18.347,17.783,17.897,257130,0
2010-06-10,18.12,18.547,18.12,18.53,165156,0
2010-06-11,18.36,18.937,18.207,18.86,186702,0
2010-06-14,19.1,19.327,18.947,19.297,328122,0
2010-06-15,19.333,19.833,19.023,19.813,341793,0
2010-06-16,19.64,20.043,19.407,19.937,316737,0
2010-06-17,20.003,20.273,19.767,19.943,189087,0
2010-06-18,20.04,20.083,19.69,19.863,311379,0
2010-06-21,20.083,20.333,19.683,19.823,298875,0
2010-06-22,19.953,20.173,19.497,19.557,290871,0
2010-06-23,19.547,19.617,19.053,19.39,127575,0
2010-06-24,19.197,19.303,18.67,18.76,340668,0
2010-06-25,18.793,18.963,18.543,18.807,389832,0
2010-06-28,18.843,19.113,18.567,18.583,165990,0
2010-06-29,18.237,18.417,17.7,17.887,255840,0
2010-06-30,17.837,18.203,17.6,17.73,221205,0
2010-07-01,17.78,18.37,17.667,18.17,869244,0
2010-07-02,18.333,18.88,18.243,18.753,710646,0
2010-07-06,19.063,19.54,18.76,19.04,710316,0
2010-07-07,19.16,19.583,18.823,19.523,801702,0
2010-07-08,19.67,19.75,18.957,19.68,386040,0
2010-07-09,19.7,19.973,19.623,19.943,330159,0
2010-07-12,19.833,20.087,19.44,19.657,212097,0
2010-07-13,19.877,20.2,19.807,20.02,477393,0
2010-07-14,19.913,19.96,19.547,19.63,331470,0
2010-07-15,19.713,19.713,18.793,18.977,626454,0
2010-07-16,18.79,19.01,18.157,18.223,323550,0
2010-07-19,18.267,18.433,17.947,18.4,207459,0
2010-07-20,18.203,18.877,18.097,18.827,148461,0
2010-07-21,18.97,19.083,18.517,18.693,326592,0
2010-07-22,19,19.407,18.61,19.353,276645,0
2010-07-23,19.32,19.51,19.223,19.407,503250,0
2010-07-26,19.41,19.843,19.37,19.843,486366,0
2010-07-27,19.92,20.123,19.663,19.77,247809,0
2010-07-28,19.643,19.85,19.25,19.38,235464,0
2010-07-29,19.453,19.597,19,19.283,298929,0
2010-07-30,18.967,19.37,18.913,19.17,334560,0
2010-08-02,19.463,20.02,19.297,19.98,568863,0
2010-08-03,19.85,20.167,19.753,19.933,344424,0
2010-08-04,19.987,20.077,19.82,20.063,317154,0
2010-08-05,19.933,20.317,19.697,20.157,222003,0
2010-08-06,19.907,20.097,19.27,19.547,571605,0
2010-08-09,19.677,19.923,19.403,19.58,356352,0
2010-08-10,19.43,19.577,18.843,19.313,680976,0
2010-08-11,18.887,19.163,18.497,18.507,585843,0
2010-08-12,18.24,19.11,18.24,18.95,879933,0
2010-08-13,18.883,18.96,18.173,18.203,648789,0
2010-08-16,18.093,18.487,17.873,18.473,464526,0
2010-08-17,18.647,19.03,18.49,18.787,472206,0
2010-08-18,18.82,18.887,18.53,18.623,882120,0
2010-08-19,18.597,18.633,18.143,18.197,459900,0
2010-08-20,18.067,18.317,17.9,18.16,991098,0
2010-08-23,18.19,18.48,17.997,18.047,284739,0
2010-08-24,17.963,18.073,17.533,17.76,316554,0
2010-08-25,17.657,18.477,17.593,18.37,319107,0
2010-08-26,18.423,18.653,17.96,18.25,578502,0
2010-08-27,18.433,18.63,18.183,18.617,280008,0
2010-08-30,18.523,18.75,18.21,18.217,197829,0
2010-08-31,18.163,18.66,18.05,18.33,268428,0
2010-09-01,18.667,19.05,18.36,19.043,272742,0
2010-09-02,19,19.21,18.737,19.183,353223,0
2010-09-03,19.363,19.65,19.263,19.59,220440,0
2010-09-07,19.557,19.667,19.16,19.293,209802,0
2010-09-08,19.387,19.79,19.25,19.46,137751,0
2010-09-09,19.637,19.86,19.223,19.39,236367,0
2010-09-10,19.4,19.707,19.4,19.563,151965,0
2010-09-13,19.703,20.32,19.703,20.27,281481,0
2010-09-14,20.07,20.25,19.677,20.173,201126,0
2010-09-15,20.06,20.347,19.973,20.337,159333,0
2010-09-16,20.24,20.353,20.117,20.18,335268,0
2010-09-17,20.33,20.373,19.993,20.237,301341,0
2010-09-20,20.25,20.613,20.117,20.357,354576,0
2010-09-21,20.333,20.377,20.25,20.33,232272,0
2010-09-22,20.237,20.433,20.077,20.29,156573,0
2010-09-23,20.15,20.333,20.027,20.043,232239,0
2010-09-24,20.333,20.997,20.153,20.837,286110,0
2010-09-27,20.797,20.997,20.797,20.963,170502,0
2010-09-28,20.98,20.99,20.44,20.833,536973,0
2010-09-29,20.697,21.11,20.697,20.94,193503,0
2010-09-30,21.023,21.25,20.983,21.13,477393,0
2010-10-01,21.29,21.4,21.19,21.31,270045,0
2010-10-04,21.317,21.603,21.13,21.287,867534,0
2010-10-05,21.54,21.997,21.453,21.753,453927,0
2010-10-06,21.647,21.92,21.517,21.877,437679,0
2010-10-07,22.003,22.01,21.8,21.97,239340,0
2010-10-08,21.97,22.873,21.97,22.77,716220,0
2010-10-11,22.753,22.977,22.593,22.853,769440,0
2010-10-12,22.833,22.94,22.497,22.81,535737,0
2010-10-13,22.933,23.127,22.893,22.963,437637,0
2010-10-14,22.887,23.09,22.667,22.713,464652,0
2010-10-15,22.8,23.1,22.673,22.817,361176,0
2010-10-18,22.753,23.327,22.753,23.2,335790,0
2010-10-19,22.813,23.313,22.417,23.21,659619,0
2010-10-20,23.25,24.067,23.183,23.953,725757,0
2010-10-21,24.033,24.527,24.033,24.343,937365,0
2010-10-22,24.417,24.417,24.167,24.303,243042,0
2010-10-25,24.333,24.67,24.18,24.55,442542,0
2010-10-26,24.353,24.98,24.237,24.663,484308,0
2010-10-27,24.443,24.72,24.333,24.667,403485,0
2010-10-28,24.85,24.88,24.35,24.58,256629,0
2010-10-29,24.437,24.98,24.333,24.887,242793,0
2010-11-01,24.993,25.403,24.81,24.973,323502,0
2010-11-02,25.26,25.663,25.19,25.61,312354,0
2010-11-03,25.607,25.607,24.27,24.553,678759,0
2010-11-04,24.713,24.967,24.713,24.923,605940,0
2010-11-05,24.773,25.5,24.747,25.153,501747,0
2010-11-08,24.89,25.117,24.487,24.53,561585,0
2010-11-09,24.833,26.253,24.517,25.073,1424103,0
2010-11-10,25.267,25.487,24.997,25.207,343005,0
2010-11-11,24.877,25.52,24.837,25.437,226755,0
2010-11-12,25.317,25.767,25.277,25.723,342930,0
2010-11-15,25.88,26.517,25.103,25.947,646401,0
2010-11-16,25.707,25.907,25.607,25.783,395784,0
2010-11-17,25.813,26.247,25.813,26.08,378864,0
2010-11-18,26.333,26.633,26.327,26.53,379068,0
2010-11-19,26.44,26.613,26.27,26.453,407208,0
2010-11-22,26.287,26.43,25.92,26.303,359421,0
2010-11-23,26.033,26.303,26,26.17,248697,0
2010-11-24,26.41,26.66,26.007,26.543,647640,0
2010-11-26,26.35,26.747,26.14,26.557,86952,0
2010-11-29,26.363,26.777,26.197,26.663,177720,0
2010-11-30,26.5,27.333,26.293,26.823,460473,0
2010-12-01,27.337,27.693,27.127,27.167,424686,0
2010-12-02,27.16,27.407,27.13,27.227,279312,0
2010-12-03,27.077,27.283,26.853,27.233,376191,0
2010-12-06,27.137,27.927,27.137,27.777,244626,0
2010-12-07,28,28.833,28,28.46,736719,0
2010-12-08,28.503,28.79,28.083,28.38,266157,0
2010-12-09,28.64,28.68,28.263,28.29,365814,0
2010-12-10,28.27,28.64,28.15,28.233,318780,0
2010-12-13,28.203,28.37,28.083,28.09,233397,0
2010-12-14,28.073,28.333,27.28,27.997,299730,0
2010-12-15,27.967,28.333,27.58,27.803,431274,0
2010-12-16,27.8,28.333,27.61,28.23,484611,0
2010-12-17,28.24,28.34,27.893,28.187,471744,0
2010-12-20,28.233,28.467,28.087,28.29,406533,0
2010-12-21,28.357,28.85,28.163,28.783,189159,0
2010-12-22,28.85,28.85,28.363,28.733,370980,0
2010-12-23,28.667,28.773,28.413,28.633,234636,0
2010-12-27,28.687,28.83,28.52,28.78,144747,0
2010-12-28,28.767,28.767,28.493,28.677,164007,0
2010-12-29,28.693,28.843,28.507,28.673,78312,0
2010-12-30,28.707,28.83,28.463,28.463,84213,0
2010-12-31,28.467,28.51,28.113,28.14,118458,0
2011-01-03,28.567,29.28,28.32,28.977,437811,0
2011-01-04,29.12,29.273,28.433,28.967,412521,0
2011-01-05,28.993,28.993,28.62,28.84,290010,0
2011-01-06,28.893,29.373,28.837,28.963,255519,0
2011-01-07,29.257,29.61,28.973,29.353,331410,0
2011-01-10,29.277,29.523,29.013,29.237,350061,0
2011-01-11,29.287,29.34,28.877,28.887,244449,0
2011-01-12,29.01,29.18,28.787,29.073,205704,0
2011-01-13,28.967,29.127,28.027,28.92,222222,0
2011-01-14,28.833,29.267,28.407,29.167,220104,0
2011-01-18,28.973,29.23,28.73,29.187,262953,0
2011-01-19,29.097,29.293,28.333,28.507,430326,0
2011-01-20,28.32,28.397,27.557,27.863,397491,0
2011-01-21,27.85,28.063,27.557,27.737,292452,0
2011-01-24,27.73,27.767,26.99,27.313,314436,0
2011-01-25,27.1,27.773,26.85,27.753,364083,0
2011-01-26,27.92,28.52,27.793,28.3,342636,0
2011-01-27,28.32,28.567,27.877,28,165261,0
2011-01-28,27.943,28.037,27.103,27.233,252990,0
2011-01-31,27.287,27.37,27.11,27.27,253116,0
2011-02-01,27.433,28.3,27.43,28.107,244041,0
2011-02-02,28.187,28.827,27.853,28.667,288660,0
2011-02-03,28.337,29.03,28.337,28.857,204687,0
2011-02-04,28.783,28.913,28.577,28.763,189207,0
2011-02-07,28.733,29.43,28.59,29.423,216228,0
2011-02-08,29.313,29.447,29.263,29.447,176127,0
2011-02-09,29.333,29.493,29.27,29.45,282414,0
2011-02-10,29.333,29.587,29.333,29.443,182109,0
2011-02-11,29.307,30,29.307,30,332112,0
2011-02-14,29.963,30.39,29.667,30.187,482682,0
2011-02-15,30.097,30.3,30.033,30.167,251088,0
2011-02-16,30.213,30.273,30.077,30.13,287001,0
2011-02-18,30.333,30.54,30.333,30.54,199692,0
2011-02-22,30.053,30.223,28.977,29.093,843651,0
2011-02-23,29.027,29.19,28.517,29.083,633990,0
2011-02-24,29.08,29.41,28.69,29.347,342123,0
2011-02-25,29.323,30.153,29.233,29.997,376314,0
2011-02-28,30.067,30.433,29.647,29.89,253161,0
2011-03-01,29.953,30.65,29.797,29.92,440187,0
2011-03-02,30.26,30.617,29.217,29.327,603930,0
2011-03-03,29.613,29.867,29.387,29.79,546834,0
2011-03-04,29.837,30.33,29.503,29.76,421305,0
2011-03-07,29.693,30.263,29.2,29.29,602409,0
2011-03-08,29.283,29.89,28.963,29.72,585192,0
2011-03-09,29.673,29.943,29.233,29.577,335415,0
2011-03-10,29.15,29.363,28.67,28.74,344052,0
2011-03-11,28.69,28.813,28.063,28.493,499515,0
2011-03-14,28.267,28.443,27.773,27.94,371238,0
2011-03-15,27.503,27.847,27.017,27.593,413856,0
2011-03-16,27.473,27.87,27.217,27.317,537105,0
2011-03-17,27.813,27.94,27.077,27.677,321138,0
2011-03-18,27.903,28.093,27.593,28.02,582735,0
2011-03-21,28.327,28.967,28.197,28.88,424425,0
2011-03-22,28.75,29.107,28.457,28.54,219201,0
2011-03-23,28.47,29,28.437,28.83,388770,0
2011-03-24,29.04,29.38,28.733,29.36,286620,0
2011-03-25,29.487,30.17,29.353,29.853,179313,0
2011-03-28,29.973,30.137,29.857,29.993,200286,0
2011-03-29,29.953,30.42,29.877,30.343,258975,0
2011-03-30,30.693,30.833,30.377,30.833,387639,0
2011-03-31,30.657,31.073,30.633,31.04,550104,0
2011-04-01,31.067,31.613,31.067,31.483,474456,0
2011-04-04,31.593,31.667,31.097,31.14,270165,0
2011-04-05,31.207,32.083,30.927,31.983,358941,0
2011-04-06,32.077,32.083,31.363,31.573,221115,0
2011-04-07,31.543,31.77,31.08,31.103,239790,0
2011-04-08,31.357,31.64,30.437,30.623,201339,0
2011-04-11,30.577,30.797,29.813,29.97,219582,0
2011-04-12,29.72,29.797,29.507,29.507,170568,0
2011-04-13,29.707,29.733,29,29.303,229293,0
2011-04-14,29.17,29.38,29.007,29.32,253254,0
2011-04-15,29.2,29.687,29.2,29.427,162702,0
2011-04-18,29.007,29.113,28.567,29.017,178683,0
2011-04-19,29,29.153,28.823,29.027,180864,0
2011-04-20,29.327,29.813,29.297,29.627,434700,0
2011-04-21,29.863,29.96,29.003,29.777,239121,0
2011-04-25,29.35,29.743,28.98,29.263,245994,0
2011-04-26,29.39,30.417,29.39,29.967,300810,0
2011-04-27,29.997,29.997,29.533,29.92,83328,0
2011-04-28,29.867,30.287,29.867,29.973,102549,0
2011-04-29,30.107,30.31,29.87,29.89,252345,0
2011-05-02,30.073,30.073,29.517,29.517,148074,0
2011-05-03,29.467,29.73,28.807,28.9,303693,0
2011-05-04,29.063,30.043,28.837,29.51,392394,0
2011-05-05,29.787,30.053,29.12,29.49,201666,0
2011-05-06,29.557,29.997,29.46,29.523,101241,0
2011-05-09,29.55,30.567,29.42,30.157,382302,0
2011-05-10,29.85,30.817,29.763,30.807,104649,0
2011-05-11,30.637,30.82,30.407,30.65,285573,0
2011-05-12,29.793,29.85,28.53,29.673,955515,0
2011-05-13,29.893,29.91,28.537,28.72,460659,0
2011-05-16,28.487,28.717,27.817,27.86,741228,0
2011-05-17,27.517,27.633,26.943,26.947,622530,0
2011-05-18,27.057,27.64,26.78,27.573,344403,0
2011-05-19,27.807,27.99,27.247,27.31,415107,0
2011-05-20,27.093,27.457,26.85,27.337,458892,0
2011-05-23,27.027,27.253,26.903,26.923,257094,0
2011-05-24,27.06,28.137,26.857,28.053,545760,0
2011-05-25,27.927,28.68,27.763,28.543,390156,0
2011-05-26,28.473,28.727,28.187,28.643,338493,0
2011-05-27,28.707,28.78,28.44,28.697,162294,0
2011-05-31,28.937,28.937,28.273,28.683,701370,0
2011-06-01,28.62,28.62,27.893,27.977,599319,0
2011-06-02,28.017,28.327,27.853,28.02,257226,0
2011-06-03,27.537,27.967,27.537,27.703,207045,0
2011-06-06,27.683,27.803,27.28,27.357,242754,0
2011-06-07,27.527,27.62,27.157,27.253,175893,0
2011-06-08,27.117,27.297,26.923,27.037,233532,0
2011-06-09,27.16,27.437,27.107,27.327,192855,0
2011-06-10,27.13,27.13,26.567,26.753,261825,0
2011-06-13,26.78,27.28,26.77,27.117,236613,0
2011-06-14,27.373,27.997,27.263,27.91,243240,0
2011-06-15,27.49,27.977,27.437,27.8,263241,0
2011-06-16,27.777,28.843,27.583,28.84,641430,0
2011-06-17,28.923,29.687,28.827,29.63,686496,0
2011-06-20,29.36,29.817,29.36,29.67,549555,0
2011-06-21,29.827,30.933,29.65,30.68,514257,0
2011-06-22,30.537,30.753,30.253,30.33,144516,0
2011-06-23,29.887,30.48,29.5,30.463,259155,0
2011-06-24,30.493,30.68,30.103,30.37,1059156,0
2011-06-27,30.353,31.567,30.083,31.01,386289,0
2011-06-28,31.203,31.27,30.813,30.9,427998,0
2011-06-29,30.737,31.123,30.737,31.073,224004,0
2011-06-30,31.19,31.667,31.07,31.347,318081,0
2011-07-01,31.313,32.083,31.277,32.037,250134,0
2011-07-05,32.007,32.073,31.77,32.063,130977,0
2011-07-06,32.02,32.167,31.927,32.157,270141,0
2011-07-07,32.167,32.58,32.06,32.183,366747,0
2011-07-08,31.847,32.317,31.677,32.23,174267,0
2011-07-11,31.877,31.997,31.157,31.327,119073,0
2011-07-12,31.147,31.567,30.937,31.253,127269,0
2011-07-13,31.39,31.56,30.973,31.09,161838,0
2011-07-14,31.237,31.26,30.49,30.653,169434,0
2011-07-15,30.75,31.067,29.79,30.04,420843,0
2011-07-18,29.89,29.93,29.177,29.257,489012,0
2011-07-19,29.587,30.037,29.24,30.033,291729,0
2011-07-20,30.003,30.437,29.683,29.94,136305,0
2011-07-21,29.723,30.6,29.723,30.477,150846,0
2011-07-22,30.477,30.577,30.31,30.34,65463,0
2011-07-25,30.1,30.177,29.817,29.897,148401,0
2011-07-26,29.867,29.867,28.907,29.007,471330,0
2011-07-27,28.76,28.76,27.9,28.09,337695,0
2011-07-28,28.1,28.487,27.923,27.99,203334,0
2011-07-29,27.68,28.347,27.66,28.16,189828,0
2011-08-01,28.45,28.45,27.267,27.647,481011,0
2011-08-02,27.343,28.557,26.867,26.92,230502,0
2011-08-03,27.253,27.667,26.367,27.46,265980,0
2011-08-04,27.283,27.317,25.183,25.26,578682,0
2011-08-05,25.567,26.207,24.24,25.5,809010,0
2011-08-08,23.977,25.25,22.803,22.953,758148,0
2011-08-09,25.02,25.02,22.35,24.437,698241,0
2011-08-10,24.527,24.527,23.167,23.333,792108,0
2011-08-11,23.817,25.37,23.56,24.98,882894,0
2011-08-12,25.433,25.813,24.843,25.667,377418,0
2011-08-15,25.857,26.157,25.763,26.11,293307,0
2011-08-16,25.777,26.123,25.387,25.667,287223,0
2011-08-17,25.757,26.117,25.04,25.37,191094,0
2011-08-18,24.6,24.67,23.167,23.39,281274,0
2011-08-19,22.833,24,22.673,23.42,342306,0
2011-08-22,24.123,24.243,23.247,23.547,206298,0
2011-08-23,23.423,25.207,23.357,25.147,319881,0
2011-08-24,25.183,25.587,24.617,25.487,203247,0
2011-08-25,25.65,25.74,24.583,24.663,355959,0
2011-08-26,24.47,25.77,24.073,25.733,184353,0
2011-08-29,26.017,27.65,26.017,27.59,286152,0
2011-08-30,27.39,27.977,26.737,27.8,320169,0
2011-08-31,28,28.347,26.807,26.857,478998,0
2011-09-01,27.18,27.317,26.007,26.127,270207,0
2011-09-02,25.117,25.783,24.547,24.81,150075,0
2011-09-06,23.9,24.807,23.707,24.733,567675,0
2011-09-07,25.243,25.43,24.883,24.963,558672,0
2011-09-08,24.847,25.443,24.36,24.607,316086,0
2011-09-09,24.32,24.353,23.163,23.473,344457,0
2011-09-12,23.357,23.743,22.957,23.667,230292,0
2011-09-13,23.72,24.29,23.34,24.147,266214,0
2011-09-14,24.397,25.123,23.39,24.733,410679,0
2011-09-15,24.93,25.003,24.483,24.703,272049,0
2011-09-16,24.903,24.917,24.42,24.843,372033,0
2011-09-19,24.337,24.99,23.767,24.62,214455,0
2011-09-20,24.627,25.063,24.33,24.333,290862,0
2011-09-21,24.26,24.423,23.003,23.037,268809,0
2011-09-22,22,23.087,21.797,22.71,529545,0
2011-09-23,22.233,23.617,22.233,23.52,442119,0
2011-09-26,23.173,24.347,22.95,24.28,267669,0
2011-09-27,24.63,25.593,24.38,24.69,504468,0
2011-09-28,24.677,24.697,23.34,23.37,229155,0
2011-09-29,24,24.303,23.333,24.067,401112,0
2011-09-30,23.65,24.227,23.423,23.487,401811,0
2011-10-03,23.733,23.97,22.513,22.63,512160,0
2011-10-04,22.337,24.807,22.12,24.733,634125,0
2011-10-05,24.653,25.15,24.14,24.29,528996,0
2011-10-06,24.273,24.633,24.03,24.383,414597,0
2011-10-07,24.527,24.627,23.533,24.343,501456,0
2011-10-10,24.91,25.333,24.617,25.317,579873,0
2011-10-11,25.013,25.523,24.93,25.383,187323,0
2011-10-12,25.68,26.62,25.49,26.31,277632,0
2011-10-13,26.14,26.14,25.377,25.87,321558,0
2011-10-14,26.127,26.3,25.297,26.26,335628,0
2011-10-17,25.883,25.937,24.91,25.127,346878,0
2011-10-18,25.31,26.127,24.88,25.99,288939,0
2011-10-19,25.563,26.18,25.433,25.707,356016,0
2011-10-20,25.673,26.28,25.327,26.1,261291,0
2011-10-21,26.25,26.657,25.787,26.37,295983,0
2011-10-24,26.337,27.313,26.263,27.2,365025,0
2011-10-25,27.52,27.52,26.423,26.943,235239,0
2011-10-26,27.38,27.543,26.377,27.407,211434,0
2011-10-27,28.137,30.3,27.69,29.86,684393,0
2011-10-28,29.6,29.957,28.823,28.847,302430,0
2011-10-31,28.45,28.59,27.883,28.093,329280,0
2011-11-01,26.887,27.817,26.87,27.15,267153,0
2011-11-02,27.83,28.51,27.593,28.237,275019,0
2011-11-03,28.673,29.113,28.09,29.007,247320,0
2011-11-04,28.747,29.38,28.057,29.147,330885,0
2011-11-07,29.02,29.14,27.993,28.8,118731,0
2011-11-08,29.003,29.143,28.253,29.017,533277,0
2011-11-09,27.533,29.58,27.533,29.093,482403,0
2011-11-10,29.47,29.67,28.817,29.53,318927,0
2011-11-11,29.803,30.53,29.693,29.967,313215,0
2011-11-14,29.667,29.773,29.147,29.357,248424,0
2011-11-15,29.233,30.71,29.07,30.463,211623,0
2011-11-16,30.24,31.057,29.76,29.853,272853,0
2011-11-17,29.883,30.157,29.697,29.863,242769,0
2011-11-18,29.857,30.187,29.6,29.977,129513,0
2011-11-21,29.537,29.787,28.97,29.05,278025,0
2011-11-22,28.967,29.043,28.603,28.67,185280,0
2011-11-23,28.317,28.457,27.35,27.51,321873,0
2011-11-25,27.323,27.813,27.323,27.363,88386,0
2011-11-28,28.82,28.82,28.01,28.583,256542,0
2011-11-29,28.673,28.73,28.153,28.307,221088,0
2011-11-30,29.52,30.427,29.437,30.427,554328,0
2011-12-01,30.297,30.573,30,30.233,302646,0
2011-12-02,30.627,31.09,30.557,30.787,162375,0
2011-12-05,30.923,31.55,30.673,30.913,251157,0
2011-12-06,30.89,31.14,30.153,30.933,254481,0
2011-12-07,30.873,31.933,30.5,31.853,336270,0
2011-12-08,31.443,31.767,31.147,31.43,407118,0
2011-12-09,31.537,32.2,31.49,32.01,366846,0
2011-12-12,31.95,31.95,31.08,31.747,225228,0
2011-12-13,31.717,32.137,30.623,30.93,346125,0
2011-12-14,30.663,30.863,30.18,30.38,306975,0
2011-12-15,31,31.23,30.703,30.95,273222,0
2011-12-16,31.413,32.133,31.343,31.74,452466,0
2011-12-19,31.87,31.943,30.913,31.093,358830,0
2011-12-20,31.577,32.417,31.577,32.37,319113,0
2011-12-21,32.45,32.45,31.32,32.01,159924,0
2011-12-22,31.993,32.567,31.86,32.333,312189,0
2011-12-23,32.397,32.5,32.033,32.417,166014,0
2011-12-27,32.213,32.667,32.07,32.54,117624,0
2011-12-28,32.53,32.53,31.793,31.813,275796,0
2011-12-29,31.757,32.133,31.167,31.697,195660,0
2011-12-30,31.613,31.65,31.277,31.347,175683,0
2012-01-03,32.27,32.477,31.733,32.077,266676,0
2012-01-04,31.793,31.847,31.39,31.507,339261,0
2012-01-05,31.33,31.497,30.603,31.333,355617,0
2012-01-06,31.61,31.61,30.717,31.007,471186,0
2012-01-09,31.05,31.38,30.743,31.253,500172,0
2012-01-10,31.457,31.63,31.203,31.317,257853,0
2012-01-11,31.077,31.647,31.077,31.25,256473,0
2012-01-12,31.477,31.477,30.86,31.313,184341,0
2012-01-13,30.863,31.343,30.857,31.24,140001,0
2012-01-17,31.41,31.837,31.217,31.55,297735,0
2012-01-18,31.597,32.263,31.32,32.173,218769,0
2012-01-19,32.623,32.913,32.243,32.507,246873,0
2012-01-20,32.683,32.683,31.82,31.96,182691,0
2012-01-23,31.883,32.117,31.423,31.557,136209,0
2012-01-24,31.26,31.807,31.047,31.717,221001,0
2012-01-25,31.7,32.197,31.387,32.05,145611,0
2012-01-26,32.223,32.36,31.803,32.053,170079,0
2012-01-27,31.89,32.407,31.833,32.127,201750,0
2012-01-30,31.77,31.777,31.31,31.647,108324,0
2012-01-31,31.9,32.363,31.41,32.057,178122,0
2012-02-01,32.277,32.807,32.22,32.667,247149,0
2012-02-02,32.62,32.917,32.33,32.717,100662,0
2012-02-03,32.917,33.3,32.48,32.563,376692,0
2012-02-06,32.56,32.663,32.243,32.31,286935,0
2012-02-07,32.183,32.433,31.88,31.987,336609,0
2012-02-08,32.1,32.297,31.7,31.807,409473,0
2012-02-09,31.833,32.137,31.647,31.963,280152,0
2012-02-10,31.007,32.023,31.007,31.767,204819,0
2012-02-13,32.33,32.33,31.923,32.19,166035,0
2012-02-14,32.023,32.55,31.963,32.453,144822,0
2012-02-15,32.59,32.59,31.52,31.693,196848,0
2012-02-16,31.57,32.95,31.52,32.79,253140,0
2012-02-17,33.007,33.01,32.64,32.8,168669,0
2012-02-21,32.827,33.23,32.667,32.96,292293,0
2012-02-22,32.713,33.257,32.713,32.87,157740,0
2012-02-23,32.833,33.333,32.573,33.333,410907,0
2012-02-24,33.273,33.58,32.997,33.317,389868,0
2012-02-27,33.25,33.59,32.5,33.167,281547,0
2012-02-28,33.137,33.583,32.883,33.23,289356,0
2012-02-29,32.937,33.273,32.557,32.58,243702,0
2012-03-01,32.927,33.463,32.137,32.147,365856,0
2012-03-02,32.337,32.337,31.043,31.4,222984,0
2012-03-05,31.09,31.523,31.083,31.423,130005,0
2012-03-06,30.99,31.26,30.747,30.8,345855,0
2012-03-07,31,31.383,30.843,31.327,86139,0
2012-03-08,31.327,31.783,31.033,31.657,140571,0
2012-03-09,31.727,31.957,31.15,31.167,616707,0
2012-03-12,31.217,33.907,31.217,32.637,1016235,0
2012-03-13,32.99,33.437,32.743,33.14,743325,0
2012-03-14,33.35,33.87,33.113,33.603,466350,0
2012-03-15,33.597,34.577,33.34,34.537,516009,0
2012-03-16,34.343,34.583,33.957,34.147,387135,0
2012-03-19,33.67,34.583,33.67,34.393,258996,0
2012-03-20,34.257,34.257,33.717,33.893,242217,0
2012-03-21,33.94,34.263,33.77,34.06,243180,0
2012-03-22,33.647,33.743,32.733,33.363,398892,0
2012-03-23,33.31,33.517,32.847,33.24,286815,0
2012-03-26,33.313,34.18,33.183,34.103,369516,0
2012-03-27,34.033,34.283,33.77,33.823,233481,0
2012-03-28,33.867,34.06,33.203,33.797,327705,0
2012-03-29,33.513,33.667,33.003,33.623,199377,0
2012-03-30,33.87,34.097,33.44,33.727,355839,0
2012-04-02,33.6,34.13,33.457,34.07,455832,0
2012-04-03,33.913,34,33.317,33.763,304992,0
2012-04-04,33.297,33.713,32.837,33.06,198723,0
2012-04-05,32.393,33.44,32.393,33.23,292188,0
2012-04-09,32.613,32.827,31.997,32.307,332697,0
2012-04-10,32.283,32.46,31.407,31.66,339534,0
2012-04-11,31.987,32.683,31.987,32.67,343674,0
2012-04-12,32.68,33.613,32.417,33.443,291594,0
2012-04-13,33.327,33.51,32.49,32.7,233250,0
2012-04-16,32.8,33.347,32.363,33.03,141402,0
2012-04-17,33.307,34.653,33.307,34.437,728211,0
2012-04-18,34.283,34.343,32.683,33.05,583326,0
2012-04-19,33.14,33.21,32.333,32.4,284229,0
2012-04-20,33.17,33.303,32.623,33,175821,0
2012-04-23,32.327,32.583,31.56,31.643,326382,0
2012-04-24,31.687,32.14,31.533,32.087,323964,0
2012-04-25,32.583,33.597,32.57,33.5,302007,0
2012-04-26,33.373,33.913,33.303,33.82,180663,0
2012-04-27,33.88,34.667,33.773,34.593,347103,0
2012-04-30,34.457,34.457,33.79,33.823,266832,0
2012-05-01,33.827,34.533,33.333,33.497,222750,0
2012-05-02,33.283,34.05,32.663,34,143268,0
2012-05-03,33.853,34.073,33.017,33.33,191004,0
2012-05-04,33.127,33.127,32.32,32.537,187893,0
2012-05-07,32.417,32.977,32.253,32.797,126030,0
2012-05-08,32.5,33.043,32.213,32.927,182286,0
2012-05-09,32.477,32.697,32.007,32.35,164151,0
2012-05-10,32.513,32.833,32.22,32.493,343347,0
2012-05-11,32.153,33.107,32.08,32.85,190560,0
2012-05-14,32.407,32.85,32.18,32.337,141102,0
2012-05-15,32.433,32.9,32.357,32.75,179472,0
2012-05-16,32.96,33.11,32.647,32.783,299094,0
2012-05-17,32.857,33.03,32.33,32.727,425955,0
2012-05-18,32.677,33.713,32.67,33.317,708732,0
2012-05-21,33.56,34.277,33.263,34.233,292881,0
2012-05-22,34.273,34.94,34.09,34.66,424515,0
2012-05-23,34.21,34.267,33.223,34.263,311967,0
2012-05-24,34.07,34.413,33.757,34.413,149121,0
2012-05-25,34.283,34.347,33.89,34.207,185760,0
2012-05-29,34.377,34.823,34.163,34.66,341385,0
2012-05-30,34.273,34.363,33.73,33.963,322881,0
2012-05-31,33.95,34.433,33.313,34.09,539685,0
2012-06-01,33.34,34.477,32.447,32.527,450438,0
2012-06-04,32.667,32.703,31.78,32.133,417195,0
2012-06-05,31.917,32.257,31.48,32.117,325440,0
2012-06-06,32.283,33.077,32.283,33.063,194490,0
2012-06-07,33.557,33.557,32.653,32.773,213975,0
2012-06-08,32.703,33.427,32.21,33.26,153087,0
2012-06-11,33.583,33.84,32.057,32.13,265425,0
2012-06-12,32.233,32.917,31.82,32.59,172935,0
2012-06-13,32.453,32.797,31.86,32.013,154266,0
2012-06-14,31.957,32.263,31.18,31.74,229614,0
2012-06-15,31.733,32.18,31.293,32.083,397257,0
2012-06-18,31.84,31.97,31.507,31.757,270042,0
2012-06-19,31.823,33.25,31.75,33.097,290706,0
2012-06-20,32.987,33.577,32.7,33.197,280320,0
2012-06-21,33.167,33.32,32.41,32.543,327069,0
2012-06-22,32.76,32.76,32.243,32.333,219168,0
2012-06-25,31.817,31.817,31.26,31.49,209493,0
2012-06-26,31.493,32.663,31.307,32.213,371793,0
2012-06-27,32.227,32.227,31.667,31.753,221334,0
2012-06-28,31.39,31.803,31.16,31.747,149934,0
2012-06-29,32.553,33.283,32.553,33.203,231237,0
2012-07-02,33.207,33.433,33.027,33.433,668460,0
2012-07-03,33.437,33.7,33.263,33.7,152892,0
2012-07-05,33.577,34.113,33.557,33.707,155844,0
2012-07-06,33.257,33.633,32.63,33.057,195618,0
2012-07-09,32.89,32.89,32.297,32.653,197757,0
2012-07-10,32.78,33.053,31.343,31.733,416253,0
2012-07-11,31.84,32.263,31.71,32.183,199440,0
2012-07-12,31.797,32.64,31.743,32.547,177156,0
2012-07-13,32.637,33.307,32.637,33.2,242739,0
2012-07-16,33.16,33.257,32.667,32.917,100200,0
2012-07-17,33.083,34.017,32.88,33.717,134346,0
2012-07-18,33.593,34.533,33.563,33.897,171093,0
2012-07-19,33.93,34.017,33.393,33.85,117906,0
2012-07-20,33.42,33.603,33.14,33.527,154464,0
2012-07-23,32.743,33.3,32.553,32.553,171117,0
2012-07-24,32.63,32.94,31.5,31.687,252030,0
2012-07-25,31.973,32.277,31.453,31.673,131298,0
2012-07-26,32.143,32.96,31.687,32.743,189063,0
2012-07-27,32.803,33.33,32.397,33.23,201999,0
2012-07-30,33.21,33.21,32.56,32.713,104661,0
2012-07-31,32.533,33.063,32.517,32.64,154842,0
2012-08-01,32.88,33.087,32.287,32.287,238764,0
2012-08-02,32.143,33,31.942,32.943,241749,0
2012-08-03,33.427,33.7,33.243,33.6,259500,0
2012-08-06,33.527,34.02,33.12,33.327,168432,0
2012-08-07,33.573,34.04,33.337,33.493,228711,0
2012-08-08,33.373,33.79,33.11,33.403,343926,0
2012-08-09,35,39.913,34.817,37.923,2780838,0
2012-08-10,37.46,38.473,36.357,37.937,677619,0
2012-08-13,38.043,39.327,37.993,38.88,487857,0
2012-08-14,39.18,39.493,38.03,38.303,471270,0
2012-08-15,38.25,38.993,38.25,38.96,217197,0
2012-08-16,38.843,39.04,38.207,38.857,297852,0
2012-08-17,38.773,39.573,38.683,39.227,182340,0
2012-08-20,38.973,39.187,38.2,38.71,143730,0
2012-08-21,38.727,39.01,38.057,38.29,171258,0
2012-08-22,38.26,38.26,37.667,37.81,318207,0
2012-08-23,37.64,37.927,37.203,37.367,153129,0
2012-08-24,37.203,37.7,36.783,37.473,219012,0
2012-08-27,37.64,37.91,37.397,37.563,228612,0
2012-08-28,37.593,37.887,37.367,37.677,439938,0
2012-08-29,37.72,38.04,37.597,37.76,277848,0
2012-08-30,37.56,37.827,37.463,37.717,229023,0
2012-08-31,37.873,38.497,37.503,38.383,438414,0
2012-09-04,38.503,39.627,37.98,39.5,412311,0
2012-09-05,39.327,40.503,39.177,39.617,637887,0
2012-09-06,39.967,40.857,39.71,39.897,384102,0
2012-09-07,40.277,40.587,38.917,39.143,353367,0
2012-09-10,39.283,39.283,38.907,39.087,263790,0
2012-09-11,38.967,39.283,38.76,39.117,270465,0
2012-09-12,39.323,39.42,38.937,39.307,109785,0
2012-09-13,39.307,39.42,38.5,38.74,424686,0
2012-09-14,38.873,38.92,38.333,38.887,369456,0
2012-09-17,38.717,38.99,38.417,38.917,100800,0
2012-09-18,39,39.68,38.873,39.5,259869,0
2012-09-19,39.73,39.73,38.86,39.003,128346,0
2012-09-20,38.723,39.103,38.553,39.003,112323,0
2012-09-21,39.66,39.66,38.69,38.913,275205,0
2012-09-24,38.693,39.64,37.983,39.067,197211,0
2012-09-25,39.25,40.153,38.787,38.827,213954,0
2012-09-26,38.93,38.93,38.273,38.43,113334,0
2012-09-27,38.653,39.22,38.423,38.9,93408,0
2012-09-28,38.633,38.887,38.22,38.547,146145,0
2012-10-01,38.7,39.473,38.61,39.073,263466,0
2012-10-02,39.267,39.527,38.787,39.383,229056,0
2012-10-03,39.467,39.69,38.537,38.86,171330,0
2012-10-04,39.023,39.677,38.88,39.623,145077,0
2012-10-05,39.753,40.653,39.403,39.607,112074,0
2012-10-08,39.403,39.65,39.11,39.41,77103,0
2012-10-09,39.387,39.693,39.023,39.097,126240,0
2012-10-10,39.227,39.917,39.073,39.667,191994,0
2012-10-11,39.95,40.163,39.343,39.483,172725,0
2012-10-12,39.43,39.867,39.32,39.553,69081,0
2012-10-15,39.497,39.887,39.293,39.783,281427,0
2012-10-16,39.93,40.447,39.613,40.33,254463,0
2012-10-17,40.297,40.99,39.883,40.953,190179,0
2012-10-18,40.963,41.317,40.893,41.25,148902,0
2012-10-19,40.897,41.29,40.27,40.933,253365,0
2012-10-22,40.95,41.25,40.467,40.933,197409,0
2012-10-23,40.59,41.03,40.303,40.89,143127,0
2012-10-24,41.233,41.41,40.66,40.887,183174,0
2012-10-25,41.25,41.34,40.863,41.137,124836,0
2012-10-26,41.19,41.333,41,41.213,152424,0
2012-10-31,41.293,41.857,40.99,41.65,292134,0
2012-11-01,41.613,42.353,41.333,42.187,318765,0
2012-11-02,42.307,42.63,41.123,41.133,186390,0
2012-11-05,41.18,41.997,39.7,39.91,538881,0
2012-11-06,40.027,41.233,40.027,40.133,426216,0
2012-11-07,39.783,42.167,39.337,41.55,483609,0
2012-11-08,41.4,41.747,40.81,40.863,184029,0
2012-11-09,40.517,41.783,40.397,41.5,338412,0
2012-11-12,41.52,42.21,40.883,41.667,180903,0
2012-11-13,41.507,42.547,41.137,42.09,147516,0
2012-11-14,42.217,42.313,41.27,41.503,170226,0
2012-11-15,41.577,42.91,40.963,42.273,645468,0
2012-11-16,42.583,42.987,41.537,41.83,276300,0
2012-11-19,42.15,42.957,41.67,42.327,188511,0
2012-11-20,41.773,42.573,41.773,42.507,119463,0
2012-11-21,42.34,42.64,42.003,42.233,156801,0
2012-11-23,42.447,42.447,42.087,42.333,83649,0
2012-11-26,42.357,42.467,41.827,42.163,188619,0
2012-11-27,42.167,42.943,42.047,42.577,255762,0
2012-11-28,42.333,42.853,41.69,42.173,244287,0
2012-11-29,42.557,42.783,41.72,42.783,206430,0
2012-11-30,42.493,42.81,42.08,42.463,271908,0
2012-12-03,42.667,42.793,42.05,42.243,228024,0
2012-12-04,42.507,42.973,41.933,42.74,268533,0
2012-12-05,42.73,43.33,42.613,43.283,269367,0
2012-12-06,43.193,43.193,42.44,42.88,252375,0
2012-12-07,43.153,43.153,41.923,42.167,252618,0
2012-12-10,42.033,42.283,41.517,42.23,307614,0
2012-12-11,42.603,43.327,42.133,43.143,376107,0
2012-12-12,43.103,43.157,42.27,42.413,194190,0
2012-12-13,42.407,43.16,41.73,42.387,265023,0
2012-12-14,42.353,43.147,42.16,42.803,228183,0
2012-12-17,42.573,43.143,42.573,43.117,239856,0
2012-12-18,43.423,44.38,43.083,44.13,794235,0
2012-12-19,44.077,44.837,43.643,44.017,371055,0
2012-12-20,43.95,44.24,42.31,42.81,431610,0
2012-12-21,42.087,42.913,41.797,42.567,501387,0
2012-12-24,42.26,42.48,42.19,42.3,40053,0
2012-12-26,42.297,42.733,41.647,42.307,167877,0
2012-12-27,41.967,42.38,41.68,42.097,136482,0
2012-12-28,42.4,42.4,41.773,41.823,173871,0
2012-12-31,41.75,43.087,41.75,42.737,180795,0
2013-01-02,43.883,44.6,43.5,43.797,400530,0
2013-01-03,43.797,44.09,43.317,43.383,250548,0
2013-01-04,43.627,43.857,43.31,43.483,179631,0
2013-01-07,43.323,44.267,43.293,43.887,172431,0
2013-01-08,43.977,44.33,43.62,43.93,264033,0
2013-01-09,44,44.233,43.88,43.947,282909,0
2013-01-10,44.233,44.233,43.583,43.83,77382,0
2013-01-11,43.917,44.187,43.57,43.963,201240,0
2013-01-14,43.96,44.1,43.587,43.813,83343,0
2013-01-15,43.637,44.01,43.493,43.973,76398,0
2013-01-16,43.86,43.86,43.417,43.537,156144,0
2013-01-17,43.823,44.073,43.483,43.763,208650,0
2013-01-18,43.637,44.063,43.583,44.003,197481,0
2013-01-22,44.223,44.91,43.89,44.82,199296,0
2013-01-23,45,47,45,46.07,1059681,0
2013-01-24,46.18,47.053,46.07,46.807,164313,0
2013-01-25,46.977,47.727,46.653,47.333,277515,0
2013-01-28,47.91,48.233,46.503,47.193,371580,0
2013-01-29,47.04,48.203,46.827,48.097,253764,0
2013-01-30,47.89,48.237,46.737,46.87,270366,0
2013-01-31,46.873,47.78,46.55,47.12,185841,0
2013-02-01,47.38,48.82,47.38,48.163,588294,0
2013-02-04,48.03,48.03,47.24,47.537,245220,0
2013-02-05,47.84,49.467,47.52,49.173,512826,0
2013-02-06,48.92,49.79,48.757,49.383,300330,0
2013-02-07,49.277,49.62,48.943,49.187,240798,0
2013-02-08,49.253,49.837,49.16,49.68,176691,0
2013-02-11,49.603,49.947,49.397,49.75,125727,0
2013-02-12,49.827,50.497,49.24,49.533,389604,0
2013-02-13,49.943,49.943,49.487,49.73,153804,0
2013-02-14,50.483,50.483,48.533,48.85,480420,0
2013-02-15,49.113,50.413,48.98,49.36,415902,0
2013-02-19,49.287,50.203,49.287,49.903,182862,0
2013-02-20,49.777,50.7,48.983,49.053,140064,0
2013-02-21,49.217,49.35,48.533,48.713,114438,0
2013-02-22,49.003,49.507,48.64,49.48,187515,0
2013-02-25,49.653,50.173,47.803,48.043,420045,0
2013-02-26,48.137,49.263,48.137,48.293,320682,0
2013-02-27,48.837,51.58,48.833,49.367,816720,0
2013-02-28,49.653,50.163,49.533,49.77,388548,0
2013-03-01,49.233,50.32,48.923,50.063,496542,0
2013-03-04,49.95,50.067,49.44,50.033,220365,0
2013-03-05,50.01,50.787,49.573,49.927,327864,0
2013-03-06,50.08,50.363,49.803,49.903,126897,0
2013-03-07,49.937,50.067,49.333,49.607,172485,0
2013-03-08,50.06,50.31,49.807,50,255987,0
2013-03-11,50.15,50.183,49.773,50.167,159309,0
2013-03-12,50,50.203,49.817,49.99,242748,0
2013-03-13,50,50.297,49.793,49.87,108300,0
2013-03-14,49.81,50.317,49.623,49.957,332580,0
2013-03-15,49.77,50.287,49.557,49.997,359604,0
2013-03-18,49.49,49.997,49.333,49.603,265281,0
2013-03-19,49.717,49.973,49.333,49.5,137115,0
2013-03-20,49.663,50.597,49.34,50.597,411837,0
2013-03-21,50.407,50.833,50.27,50.64,317013,0
2013-03-22,50.833,51.113,50.667,50.863,163683,0
2013-03-25,50.903,51.093,49.52,49.657,210105,0
2013-03-26,49.863,50.303,49.27,50.087,198582,0
2013-03-27,49.663,50.403,49.283,50.193,167304,0
2013-03-28,50.587,51.167,50.437,50.717,303309,0
2013-04-01,50.83,50.907,49.463,50.067,337623,0
2013-04-02,50.637,51.053,49.917,49.997,378159,0
2013-04-03,50,50.263,49.247,49.383,254628,0
2013-04-04,49.233,49.57,49.14,49.483,150870,0
2013-04-05,49.083,49.53,48.377,49.087,198621,0
2013-04-08,49.067,49.28,48.2,48.817,199554,0
2013-04-09,49,49.113,48.23,48.413,97752,0
2013-04-10,48.523,49.26,48.017,49.173,346746,0
2013-04-11,49.283,49.687,48.58,49.16,238110,0
2013-04-12,49.19,49.287,48.783,49.113,105525,0
2013-04-15,48.673,49.333,47.293,47.38,342681,0
2013-04-16,47.653,48.923,47.337,48.537,320139,0
2013-04-17,48.733,48.75,46.837,47.673,345522,0
2013-04-18,47.873,48.63,47.463,48.177,409281,0
2013-04-19,48.21,48.887,47.887,48.737,157341,0
2013-04-22,48.537,49.087,47.96,48.91,107274,0
2013-04-23,48.997,50.1,48.997,50.067,177924,0
2013-04-24,50.337,51.09,49.93,50.993,270342,0
2013-04-25,51.033,51.667,50.133,50.413,334590,0
2013-04-26,50.4,50.407,49.073,49.727,193056,0
2013-04-29,50.003,50.857,49.713,50.13,83886,0
2013-04-30,49.827,49.913,49.027,49.86,220443,0
2013-05-01,49.59,49.59,47.957,47.977,440886,0
2013-05-02,48.073,48.687,47.737,48.043,423732,0
2013-05-03,48.62,49.417,48.073,48.26,486789,0
2013-05-06,48.333,48.37,47.57,47.663,261504,0
2013-05-07,48.997,48.997,47.74,48.447,303708,0
2013-05-08,48.5,48.963,47.823,48.89,257199,0
2013-05-09,51.003,52.3,50.103,50.593,996021,0
2013-05-10,50.857,55.553,50.687,54.76,1033299,0
2013-05-13,54.54,54.907,53.023,53.163,505020,0
2013-05-14,53.313,54.22,53,54.217,367257,0
2013-05-15,54.35,55.76,53.87,55.057,533697,0
2013-05-16,54.927,54.997,53.857,54.12,243441,0
2013-05-17,54.177,54.87,54.113,54.84,266205,0
2013-05-20,54.917,55.683,54.863,55.397,351702,0
2013-05-21,55.567,56.757,55.4,56.257,386421,0
2013-05-22,56.257,57.177,54.01,54.517,322143,0
2013-05-23,54.047,54.813,53.667,54.75,213966,0
2013-05-24,54.617,55.087,53.853,54.99,240261,0
2013-05-28,55.797,56.657,55.14,56.147,328845,0
2013-05-29,55.797,55.93,55.063,55.123,218907,0
2013-05-30,55.287,55.51,54.737,54.993,159993,0
2013-05-31,54.713,55.227,54.327,54.497,131967,0
2013-06-03,54.643,55.553,54.1,55.523,316743,0
2013-06-04,55.497,55.77,54.627,55.483,306123,0
2013-06-05,55.28,55.63,54.717,54.887,279123,0
2013-06-06,54.397,55.337,54.157,55.33,185910,0
2013-06-07,55.65,56.203,55.107,55.833,133086,0
2013-06-10,55.997,56.66,55.577,56.227,217719,0
2013-06-11,55.647,56.057,55.28,55.39,123768,0
2013-06-12,55.53,56.003,54.763,55.337,137538,0
2013-06-13,55.19,55.98,54.733,55.773,164199,0
2013-06-14,55.74,55.74,54.97,54.983,142599,0
2013-06-17,55.48,56.39,54.943,56.127,289854,0
2013-06-18,56.393,57.21,55.84,56.93,267726,0
2013-06-19,57.097,57.137,56.007,56.01,229938,0
2013-06-20,55.613,55.78,54.623,54.987,210162,0
2013-06-21,55.157,55.957,55.073,55.51,442098,0
2013-06-24,54.99,55.423,53.483,54.85,319908,0
2013-06-25,55.237,56.117,54.887,56.11,232848,0
2013-06-26,56.317,56.807,55.79,56.267,246195,0
2013-06-27,56.6,57.983,56.18,57.737,216444,0
2013-06-28,57.5,58.207,56.64,56.697,442353,0
2013-07-01,56.7,57.997,56.097,57.917,190194,0
2013-07-02,57.843,58.807,57.727,58.217,183090,0
2013-07-03,58.197,58.553,57.5,58.493,98199,0
2013-07-05,59.223,59.757,58.577,59.68,159780,0
2013-07-08,59.967,60.75,59.68,60.21,191142,0
2013-07-09,60.607,61.497,59.833,60.533,324405,0
2013-07-10,60.537,60.807,58.897,58.99,226971,0
2013-07-11,59.813,60.113,59.003,59.847,303423,0
2013-07-12,60.11,61.333,59.873,61.187,166020,0
2013-07-15,61.267,62.413,61.15,61.483,187233,0
2013-07-16,61.537,62.26,61.333,61.847,493263,0
2013-07-17,61.84,62.54,61.36,61.983,177630,0
2013-07-18,62.177,62.9,61.807,62.53,179136,0
2013-07-19,62.65,62.817,62.143,62.297,219276,0
2013-07-22,62.04,62.433,62.04,62.093,120909,0
2013-07-23,62.077,62.333,61.37,61.52,142155,0
2013-07-24,61.75,62.177,61.47,61.827,192222,0
2013-07-25,61.86,62.133,61.073,61.18,201315,0
2013-07-26,60.763,61.167,60.333,60.68,164574,0
2013-07-29,60.77,61.25,60.167,60.18,106461,0
2013-07-30,60.553,60.983,59.71,60,160089,0
2013-07-31,60.033,60.543,59.503,59.647,260973,0
2013-08-01,60.493,61.803,60.493,61.683,342417,0
2013-08-02,61.313,61.9,60.753,61.62,106626,0
2013-08-05,61.653,62.653,61.617,62.16,115698,0
2013-08-06,62.147,62.58,60.62,60.723,315642,0
2013-08-07,60.407,61.25,58.167,59.15,332928,0
2013-08-08,59.633,60.267,59.03,59.713,496896,0
2013-08-09,61.713,67.91,60.95,67.517,861984,0
2013-08-12,66.687,70.663,65.667,69.633,929538,0
2013-08-13,69.7,70.037,67.43,67.5,639606,0
2013-08-14,67.827,68.327,66.16,66.333,366804,0
2013-08-15,65.4,65.4,63.787,63.79,370053,0
2013-08-16,63.53,63.54,62.76,63.307,368115,0
2013-08-19,63.25,63.79,62.727,63.26,161484,0
2013-08-20,63.437,64.223,63.13,63.887,148527,0
2013-08-21,63.39,64.25,62.77,63.607,265149,0
2013-08-22,63.68,64.827,63.633,64.73,91500,0
2013-08-23,64.727,64.73,63.293,63.493,164883,0
2013-08-26,63.47,63.887,62.873,63.257,190920,0
2013-08-27,62.65,62.787,61.773,62.143,283455,0
2013-08-28,62.027,62.083,61.093,61.64,236010,0
2013-08-29,61.69,63.16,61.54,62.82,143673,0
2013-08-30,62.61,62.61,61.37,61.98,281586,0
2013-09-03,62.707,63.33,61.933,63.17,183900,0
2013-09-04,63.333,64.653,63.32,64.653,189378,0
2013-09-05,64.863,66.043,64.65,65.387,412461,0
2013-09-06,66.01,66.247,65.17,65.427,244776,0
2013-09-09,65.98,68.307,65.703,67.69,300774,0
2013-09-10,68.333,69.37,67.833,69.223,281904,0
2013-09-11,69.277,70.943,69.263,70.46,448494,0
2013-09-12,71.04,71.167,69.017,69.023,182811,0
2013-09-13,69.38,69.863,67.547,68.523,278847,0
2013-09-16,69.87,70.62,69.2,70.323,245871,0
2013-09-17,70.357,71.957,70.203,71.45,302451,0
2013-09-18,71.243,72.607,70.217,72.07,253182,0
2013-09-19,73.093,73.337,71.333,71.703,236085,0
2013-09-20,71.767,71.927,70.73,70.75,461361,0
2013-09-23,70.867,71.54,69.567,70.55,412494,0
2013-09-24,70.457,71.7,69.833,71.04,296865,0
2013-09-25,71.49,71.49,70.097,70.563,244200,0
2013-09-26,70.893,71.477,70.337,70.62,169101,0
2013-09-27,70.233,70.437,69.7,70.08,156300,0
2013-09-30,69.333,69.997,68.897,69.637,233700,0
2013-10-01,69.83,72.097,69.637,71.6,360000,0
2013-10-02,71.35,72.413,70.753,71.78,331389,0
2013-10-03,71.733,72.303,69.097,69.613,288477,0
2013-10-04,69.613,71.11,69.47,70.527,160608,0
2013-10-07,70.013,70.433,69.17,69.333,189300,0
2013-10-08,69.107,69.25,68.25,68.64,232200,0
2013-10-09,69.01,69.14,67.103,68.237,227700,0
2013-10-10,69.167,69.333,68.753,69.247,265200,0
2013-10-11,69.197,71.883,69.197,71.85,156600,0
2013-10-14,71.25,72.6,70.74,72.483,246000,0
2013-10-15,72.47,72.517,70.58,70.633,335100,0
2013-10-16,71.04,71.66,70.57,70.877,291900,0
2013-10-17,70.653,72.3,70.11,72.23,197400,0
2013-10-18,72.923,74.45,72.393,74.36,246600,0
2013-10-21,74.683,74.993,73.643,74.023,191700,0
2013-10-22,74.667,76.297,74.667,76.217,267801,0
2013-10-23,75.527,76.13,74.703,74.877,181200,0
2013-10-24,75.543,77.163,75.46,76.473,237435,0
2013-10-25,77.203,77.39,75.91,77.193,141300,0
2013-10-28,77.193,77.193,75.84,76.973,275700,0
2013-10-29,76.973,77.813,76.11,76.473,217500,0
2013-10-30,76.293,76.46,75.173,75.837,375600,0
2013-10-31,75.603,76.99,75.093,75.883,224049,0
2013-11-01,75.71,77,75.667,75.937,429000,0
2013-11-04,76.667,77.107,75.573,75.707,415200,0
2013-11-05,74.893,76.38,73.86,75.41,800100,0
2013-11-06,79.667,79.667,71.667,75.207,867642,0
2013-11-07,75.807,75.807,72.073,72.09,517347,0
2013-11-08,73.753,75.767,72.05,74.667,509319,0
2013-11-11,74.667,74.843,72.78,73,541800,0
2013-11-12,72.967,73,71.73,72.253,344700,0
2013-11-13,71.967,73.417,71.267,73.397,197700,0
2013-11-14,73.54,74.88,73.503,73.98,261960,0
2013-11-15,74.003,74.003,71.333,71.977,638781,0
2013-11-18,71.83,72.363,69.533,69.85,510300,0
2013-11-19,69.68,69.993,68.05,68.593,451500,0
2013-11-20,68.87,69.923,68.707,69.12,251400,0
2013-11-21,69.447,71.31,69.22,71.12,247800,0
2013-11-22,71.12,71.403,70.423,71.31,175800,0
2013-11-25,72.113,72.113,70.757,71.2,172800,0
2013-11-26,71.093,72.877,70.687,72.743,272700,0
2013-11-27,72.833,73.64,72.51,73.253,226236,0
2013-11-29,73.667,74.15,73.377,73.613,168933,0
2013-12-02,73.807,75.943,73.217,73.527,380637,0
2013-12-03,73.44,74.32,72.433,72.88,202200,0
2013-12-04,72.78,73.303,72.167,72.85,200700,0
2013-12-05,72.977,73.893,72.5,73.28,204900,0
2013-12-06,73.863,75.093,73.29,74.773,154200,0
2013-12-09,74.62,75.487,74.08,74.81,200400,0
2013-12-10,74.877,75.16,74.037,74.06,287700,0
2013-12-11,74.233,74.333,73.37,73.813,237180,0
2013-12-12,73.813,74.967,73.35,74.407,252600,0
2013-12-13,74.64,75.323,74.263,74.917,208800,0
2013-12-16,75.173,76.783,75.173,76.25,305700,0
2013-12-17,76.003,76.333,74.733,75.48,221400,0
2013-12-18,75.387,75.997,74.167,75.707,327033,0
2013-12-19,75.37,76.647,75.343,76.51,243000,0
2013-12-20,76.84,80.28,76.403,80.107,620700,0
2013-12-23,80.417,81.327,80.107,80.207,305400,0
2013-12-24,80.49,82.563,80.49,81.617,198207,0
2013-12-26,82.267,82.847,81.17,81.513,209100,0
2013-12-27,81.967,81.967,80.537,80.833,241170,0
2013-12-30,81.23,81.477,80.247,80.757,159093,0
2013-12-31,80.757,80.803,79.817,79.907,294900,0
2014-01-02,79.867,82.69,78.913,82.62,537156,0
2014-01-03,82.833,84.657,82.327,83.297,501951,0
2014-01-06,84.207,84.207,83.113,83.96,486519,0
2014-01-07,84.087,85.293,83.713,84.77,298500,0
2014-01-08,84.907,85.267,82.1,82.357,463200,0
2014-01-09,82.473,83.157,81.823,82.843,241500,0
2014-01-10,82.843,83.263,82.41,83.013,181800,0
2014-01-13,82.43,83.133,80.683,81.297,319800,0
2014-01-14,81.873,82.3,80.843,82.007,388851,0
2014-01-15,82.57,83.567,81.837,83.237,392700,0
2014-01-16,83.333,83.863,82.583,83.37,193200,0
2014-01-17,83.333,84.46,83.22,84.207,256500,0
2014-01-21,85.01,86.07,84.657,85.467,364203,0
2014-01-22,85.873,86.663,85.463,85.667,336411,0
2014-01-23,85.523,85.523,84.23,84.717,212007,0
2014-01-24,84.017,84.583,80.91,81.203,442800,0
2014-01-27,81.66,82.103,79.01,79.297,471771,0
2014-01-28,79.337,83.657,79.153,81.33,740400,0
2014-01-29,80.263,81.457,79.53,80.697,310200,0
2014-01-30,81.24,82.447,81.16,81.25,355755,0
2014-01-31,80.043,82.9,79.337,82.193,646200,0
2014-02-03,82.197,83.173,79.193,79.463,579546,0
2014-02-04,80.533,81.467,79.363,80.553,277623,0
2014-02-05,80.323,80.97,78.407,79.483,327678,0
2014-02-06,79.547,80.713,79.087,80.597,364074,0
2014-02-07,81.333,83.007,80.75,82.773,295245,0
2014-02-10,82.887,82.887,81.003,81.887,234498,0
2014-02-11,81.657,82.16,81.047,81.737,201996,0
2014-02-12,81.833,83.323,81.617,82.347,150561,0
2014-02-13,81.663,85.267,81.333,84.79,339903,0
2014-02-14,85.077,85.163,83.477,84.717,175047,0
2014-02-18,85.297,86.473,84.75,86.253,303318,0
2014-02-19,86.487,86.967,85.61,85.757,224076,0
2014-02-20,85.077,86.843,85.077,86.527,303672,0
2014-02-21,87.113,88.25,85.47,87.513,372735,0
2014-02-24,87.557,89.113,86.873,87.797,298731,0
2014-02-25,88.043,88.92,86.88,87.903,312150,0
2014-02-26,98.337,101.1,96.667,99.83,1553934,0
2014-02-27,100,102.04,99.65,99.92,773508,0
2014-02-28,100.27,101.61,98.543,98.853,410070,0
2014-03-03,97.253,97.57,95.173,96.323,594831,0
2014-03-04,97.667,99.96,95.413,96.583,875055,0
2014-03-05,96.45,97.307,94.173,95.067,427719,0
2014-03-06,94.77,96.44,93.667,95.52,304728,0
2014-03-07,95.56,96.35,95.027,95.823,292443,0
2014-03-10,95.673,96.11,94.287,95.14,222978,0
2014-03-11,94.983,95.44,92.317,92.883,300015,0
2014-03-12,92.367,93.107,91.237,93.107,262479,0
2014-03-13,93.55,94.913,93.26,93.91,473493,0
2014-03-14,93.443,96.123,93.443,95.103,449997,0
2014-03-17,96.08,97.663,95.603,95.833,271929,0
2014-03-18,95.85,96.673,94.343,94.697,335172,0
2014-03-19,94.47,95.157,92.59,93.593,230127,0
2014-03-20,93.09,93.71,92.153,92.39,253290,0
2014-03-21,93.207,93.8,92.08,92.313,575847,0
2014-03-24,92.24,92.63,89.003,89.363,714069,0
2014-03-25,90.257,91.64,88.807,89.167,430143,0
2014-03-26,90.113,90.533,86.383,86.387,422400,0
2014-03-27,86.457,87.317,85.45,86.9,583689,0
2014-03-28,86.777,88.383,86.12,86.467,305817,0
2014-03-31,87.22,88.333,86.407,88.07,344832,0
2014-04-01,88.24,92.017,87.263,91.37,690786,0
2014-04-02,91.86,92.147,90.067,90.837,384012,0
2014-04-03,91.03,91.483,88.593,88.62,375450,0
2014-04-04,89.18,90.163,85.257,85.61,424611,0
2014-04-07,84.807,84.903,83.383,84.09,525891,0
2014-04-08,84.09,85.28,83.08,85.157,618600,0
2014-04-09,85.867,87.707,85.663,87.42,257883,0
2014-04-10,87.263,87.263,83.5,83.78,343800,0
2014-04-11,82.033,84.733,81.693,83.197,395379,0
2014-04-14,84.177,84.307,82.067,83.607,553986,0
2014-04-15,83.757,86.21,83.34,85.533,548835,0
2014-04-16,85.937,88.667,85.937,88.203,400389,0
2014-04-17,88.203,88.99,87.17,87.923,367884,0
2014-04-21,88.063,88.767,86.133,87.217,381537,0
2014-04-22,87.13,88.19,86.71,87.237,232080,0
2014-04-23,87.057,87.307,84.547,86.05,311607,0
2014-04-24,86.667,86.933,84.967,85.647,207738,0
2014-04-25,84.333,87.16,83.603,84.203,531321,0
2014-04-28,84.397,86.223,81.683,83.543,448953,0
2014-04-29,83.653,84.387,82.15,83.247,236295,0
2014-04-30,83.533,84.723,82.453,84.16,275883,0
2014-05-01,83.883,85.51,83.417,84.717,397395,0
2014-05-02,84.457,86.847,84.457,85.8,506508,0
2014-05-05,85.333,86.697,85.257,85.943,331647,0
2014-05-06,85.2,85.55,82.737,83.303,465453,0
2014-05-07,83.053,84.62,81.753,82.92,616023,0
2014-05-08,81.66,86.163,75.817,83.49,1864260,0
2014-05-09,81.867,82.383,76.303,76.963,1035327,0
2014-05-12,77.027,78.333,72.603,76.437,1416168,0
2014-05-13,76.58,78.393,74.987,75.47,573426,0
2014-05-14,75.333,75.5,72.423,72.517,549705,0
2014-05-15,73.05,74.997,72.057,74.89,875721,0
2014-05-16,74.797,75.303,73.527,74.73,672258,0
2014-05-19,74.087,77.12,73.567,77.06,560433,0
2014-05-20,77,78.113,74.547,75.743,700929,0
2014-05-21,75.797,76.667,74.54,74.977,370860,0
2014-05-22,74.94,76.137,74.61,75.833,501297,0
2014-05-23,76.093,78.293,75.48,78.057,559053,0
2014-05-27,78.083,79.703,78.063,78.823,428067,0
2014-05-28,78.157,79.01,77.553,78.677,511968,0
2014-05-29,79.307,79.637,77.863,79.503,428919,0
2014-05-30,79.853,79.853,78.64,79.607,591657,0
2014-06-02,80.013,84.173,79.713,83.827,1080921,0
2014-06-03,83.67,85.227,82.107,82.177,734916,0
2014-06-04,81.89,82.653,81.02,81.807,469644,0
2014-06-05,81.807,83.64,80.74,83.117,382632,0
2014-06-06,83.77,84.303,83.12,84.137,409446,0
2014-06-09,83.437,84.87,82.783,84.193,448290,0
2014-06-10,83.667,84.413,81.96,82.747,480900,0
2014-06-11,82.55,83.217,81.973,82.263,357822,0
2014-06-12,82.533,82.683,81.11,81.713,371874,0
2014-06-13,82.163,82.533,80.633,81,352149,0
2014-06-16,80.66,80.95,79.533,80.87,660597,0
2014-06-17,80.837,83.589,80.263,82.4,451059,0
2014-06-18,82.4,83.117,81.667,82.947,316668,0
2014-06-19,82.883,82.9,81.133,81.38,507957,0
2014-06-20,81.887,82.93,81.16,81.47,689319,0
2014-06-23,81.967,82.218,81.2,81.333,368580,0
2014-06-24,81.967,82.093,80.787,81.12,608742,0
2014-06-25,80.813,81.817,80.62,81.697,443658,0
2014-06-26,81.74,82.333,80.354,81.363,491538,0
2014-06-27,82.65,82.65,79.6,80.24,6478680,0
2014-06-30,80.89,84.45,80.75,82.72,750551,0
2014-07-01,83.01,84.25,83.01,83.2,283444,0
2014-07-02,83.25,84.12,82.61,82.78,247400,0
2014-07-03,82.68,83.45,82.51,83.36,170591,0
2014-07-07,83.06,83.82,81.22,81.29,361915,0
2014-07-08,81.35,81.35,79.31,79.93,462016,0
2014-07-09,80.04,80.68,79.38,79.95,311874,0
2014-07-10,79.01,80.02,78.72,79.85,407622,0
2014-07-11,79.9,80.77,78.53,78.59,363350,0
2014-07-14,79.33,79.85,78.07,78.15,398598,0
2014-07-15,78.38,79.1,76.68,77.37,439958,0
2014-07-16,78.19,78.755,76.56,76.67,367100,0
2014-07-17,76.36,76.66,74.69,74.78,402204,0
2014-07-18,74.79,76.09,74.66,75.73,399732,0
2014-07-21,75.5,75.62,74.33,74.86,224180,0
2014-07-22,74.9,75.72,74.5,74.84,333913,0
2014-07-23,75.01,76.63,74.7,75.73,310801,0
2014-07-24,75.66,76.699,74.358,74.53,300835,0
2014-07-25,74.27,75.34,74.25,74.49,269606,0
2014-07-28,74.5,74.99,74.24,74.28,269256,0
2014-07-29,74.28,74.73,73.12,73.18,362989,0
2014-07-30,74.3,74.772,73.41,74.06,271444,0
2014-07-31,73.67,73.67,72.42,72.86,327564,0
2014-08-01,72.75,72.8,70.55,72,352760,0
2014-08-04,72.24,72.67,71.47,72.43,491269,0
2014-08-05,71.93,72.68,71.4,71.77,477005,0
2014-08-06,71.73,72.64,71.58,72.16,469409,0
2014-08-07,80.77,85.55,75,82.69,1230826,0
2014-08-08,82.82,83.85,80.51,81.99,657682,0
2014-08-11,82.78,85.895,82.028,84.35,405856,0
2014-08-12,84.32,85.73,83.51,83.6,398624,0
2014-08-13,83.58,84.77,83.58,84.7,258993,0
2014-08-14,84.724,87.95,84.724,87.77,558996,0
2014-08-15,88,88.19,85.7,86.72,450032,0
2014-08-18,87.45,88.86,87.02,88.74,246740,0
2014-08-19,89.3,89.472,87.96,88.13,227244,0
2014-08-20,87.95,88.09,87.1,87.59,168328,0
2014-08-21,87.68,87.73,86.07,87.55,216097,0
2014-08-22,87.55,88.16,86.91,87.56,229670,0
2014-08-25,87.83,87.99,87.08,87.25,134846,0
2014-08-26,87.44,87.625,86.24,86.29,287963,0
2014-08-27,86.27,86.97,85.47,85.86,225492,0
2014-08-28,85.16,86.42,84.95,86.12,183647,0
2014-08-29,86.31,86.52,85.595,86.23,155414,0
2014-09-02,86.73,88.974,86.5,88.29,344295,0
2014-09-03,88.94,89,86.94,87.18,199216,0
2014-09-04,87.16,87.936,86.42,86.7,120596,0
2014-09-05,86.49,87.22,86.145,87.18,141147,0
2014-09-08,87.02,87.91,86.32,87.63,191038,0
2014-09-09,87.93,87.93,85.41,85.8,204076,0
2014-09-10,85.67,86.59,85.08,86.22,143146,0
2014-09-11,86,87.48,85.596,86.95,171762,0
2014-09-12,86.76,87.14,85.52,86.38,150619,0
2014-09-15,85.91,86.46,84.91,86.31,230288,0
2014-09-16,85.86,87.77,85.66,87.51,286703,0
2014-09-17,87.48,91.397,86.75,90.18,529984,0
2014-09-18,90.15,93.15,89,91.85,696149,0
2014-09-19,92.58,92.904,89.08,89.23,434563,0
2014-09-22,88.77,88.96,87.17,88.73,280780,0
2014-09-23,88.73,89.31,87.86,88.53,363882,0
2014-09-24,88.99,89.73,87.7,89.41,394508,0
2014-09-25,89.09,89.205,87.1,87.84,275989,0
2014-09-26,87.92,89.31,87.1,89.01,270019,0
2014-09-29,88.08,90.39,88.08,89.81,232196,0
2014-09-30,89.54,89.63,88.12,88.13,679639,0
2014-10-01,88.21,88.21,85.61,86.36,422329,0
2014-10-02,86.54,87.26,85.38,87.2,328261,0
2014-10-03,88.44,88.61,87.55,88.22,392746,0
2014-10-06,88.77,88.86,88.1,88.45,205525,0
2014-10-07,87.5,88.4,87.5,87.6,307751,0
2014-10-08,88,88.875,86.67,88.76,225717,0
2014-10-09,88.92,89.14,86.8,86.86,263029,0
2014-10-10,86.43,86.43,81.88,82.31,658854,0
2014-10-13,82.35,82.46,79.54,79.66,286209,0
2014-10-14,79.7,81.17,79.36,79.74,437793,0
2014-10-15,78.69,80.7,78,79.83,463218,0
2014-10-16,78.47,82.74,78.43,82.45,320258,0
2014-10-17,83.44,83.83,81.78,82.52,181578,0
2014-10-20,82.03,82.65,81.32,82.61,208248,0
2014-10-21,83.62,85.91,83.32,85.71,211542,0
2014-10-22,86.27,86.65,83.11,83.31,217559,0
2014-10-23,84.4,86.11,83.864,85.18,190275,0
2014-10-24,84.86,85.48,84.23,85.01,139047,0
2014-10-27,84.42,85.51,83.78,85.42,158532,0
2014-10-28,85.58,87.75,85.58,87.47,170482,0
2014-10-29,87.75,88.44,86.51,87.43,158749,0
2014-10-30,87.49,88.79,86.34,87.72,112333,0
2014-10-31,87.5,88.97,87.5,88.5,196689,0
2014-11-03,88.2,91.021,88.2,89.25,424761,0
2014-11-04,85.35,89.84,85.32,88.62,218779,0
2014-11-05,88.59,89.92,88.18,88.52,308658,0
2014-11-06,86.34,94.47,85.56,92.21,671421,0
2014-11-07,92.68,94.06,90,94,374839,0
2014-11-10,92.167,94.67,92.167,94.01,289441,0
2014-11-11,94.11,94.46,93.17,93.84,243124,0
2014-11-12,93.4,94.85,92.68,94.01,123538,0
2014-11-13,94.3,94.83,93.36,93.9,198257,0
2014-11-14,93.75,94.36,93.025,93.7,229092,0
2014-11-17,93.47,94.23,92.64,93.24,245068,0
2014-11-18,93.32,94.97,93.09,93.13,167907,0
2014-11-19,92.96,92.96,91.25,92.35,191762,0
2014-11-20,92.24,93.22,91.59,92.83,143744,0
2014-11-21,93.55,94.82,92.92,93.25,229752,0
2014-11-24,94.08,94.63,92.96,93.69,160633,0
2014-11-25,93.7,96.17,93.46,96.04,312413,0
2014-11-26,96.28,96.28,94.78,95.62,142272,0
2014-11-28,95.73,95.86,95.14,95.64,131605,0
2014-12-01,95.05,97,95.05,96.6,472401,0
2014-12-02,96.46,97.58,94.15,94.34,412990,0
2014-12-03,94.62,95.59,94.49,95.45,276581,0
2014-12-04,95.53,97.42,95.35,97.29,387635,0
2014-12-05,97.87,97.92,96.92,97.34,247874,0
2014-12-08,96.5,97.73,95.61,96.09,212606,0
2014-12-09,94.42,97.33,94.42,97.25,163808,0
2014-12-10,96.69,97.895,94.43,95.15,223099,0
2014-12-11,95.37,96.59,95.18,95.56,180774,0
2014-12-12,94.86,95.89,94.05,95.83,178587,0
2014-12-15,96.26,96.94,94.42,95.35,221641,0
2014-12-16,95,95.82,93.44,93.59,322847,0
2014-12-17,93.75,93.75,91.53,93.36,290327,0
2014-12-18,94.15,96.81,93.33,95.68,292095,0
2014-12-19,95.59,95.63,93.5,94.39,414945,0
2014-12-22,95,96.51,94.49,96.37,129731,0
2014-12-23,96.58,99.225,96.04,98.95,315733,0
2014-12-24,99.33,99.54,98.94,99.1,136600,0
2014-12-26,99.5,99.76,99.01,99.33,113318,0
2014-12-29,98.83,99.75,98.05,99.56,494455,0
2014-12-30,99.68,100.07,98.33,99.93,187571,0
2014-12-31,100.08,100.27,99,99.1,212315,0
2015-01-02,99.77,100.64,97.07,99.04,231582,0
2015-01-05,98.14,99.47,96.428,96.98,281921,0
2015-01-06,97.03,97.03,94.18,95.42,183582,0
2015-01-07,96.81,96.81,94.41,94.91,301424,0
2015-01-08,96.07,97.093,95.1,96.99,437213,0
2015-01-09,97.39,97.5,95.61,95.7,195371,0
2015-01-12,96.05,96.07,93.04,93.34,237691,0
2015-01-13,93.73,96.84,93.73,95.37,348298,0
2015-01-14,94.64,96.04,94.32,95.5,215655,0
2015-01-15,95.85,97.35,94.461,94.83,262775,0
2015-01-16,94.8,95.31,93.85,94.93,178138,0
2015-01-20,95.5,97.66,94.66,96.92,373640,0
2015-01-21,96.39,98.5,96.39,97.48,338753,0
2015-01-22,97.73,98.56,97.01,97.49,277929,0
2015-01-23,97.6,97.71,96.61,96.75,383600,0
2015-01-26,97.15,97.96,96.32,96.825,296769,0
2015-01-27,95.46,96.76,94.43,96.39,229735,0
2015-01-28,96.5,97,94.55,94.68,290228,0
2015-01-29,95.14,96.18,93.22,96.03,279229,0
2015-01-30,95.29,96.01,94.295,95.02,340634,0
2015-02-02,94.88,96.04,94.03,95.92,345631,0
2015-02-03,95.86,97.95,95.86,96.92,187111,0
2015-02-04,96.52,97.419,95.77,96.215,233063,0
2015-02-05,96.53,97.9,96.24,97.72,249716,0
2015-02-06,97.72,99.35,97.42,98.67,137322,0
2015-02-09,98.61,99.27,97.72,97.87,105380,0
2015-02-10,98.54,100,97.52,99.62,184412,0
2015-02-11,99.86,102.9,99.37,102.73,526638,0
2015-02-12,103.89,104.96,102.5,104.11,314845,0
2015-02-13,104.48,105.7,104.48,105.62,251936,0
2015-02-17,105.62,105.98,103,104.11,318993,0
2015-02-18,104.17,105.15,103.62,105.07,185136,0
2015-02-19,105,105.97,104.16,105.07,152331,0
2015-02-20,105.06,109.9,104.11,109,543936,0
2015-02-23,109.51,110,106.83,107.37,411075,0
2015-02-24,106.5,108.85,106.5,108.08,265851,0
2015-02-25,108.48,109.74,107.55,108.13,295253,0
2015-02-26,108.2,108.6,106.49,107.29,241866,0
2015-02-27,107.37,107.69,105.5,106.61,174629,0
2015-03-02,106.86,108.02,105.64,107.62,312800,0
2015-03-03,107.62,107.62,105.31,106.89,350800,0
2015-03-04,101.5,103.15,97.8,101.31,1716500,0
2015-03-05,101.12,104.55,101.12,104.46,751800,0
2015-03-06,104,105.38,103.37,105.24,656700,0
2015-03-09,105.8,107.88,105.47,107.19,403900,0
2015-03-10,106.81,106.99,105.46,106.61,519100,0
2015-03-11,106.99,107.64,106.77,107.49,353600,0
2015-03-12,108.36,108.74,106.88,108.61,492500,0
2015-03-13,108.18,108.59,106.91,107.75,313500,0
2015-03-16,107.55,107.89,106.79,107.81,326100,0
2015-03-17,107.21,108.13,106.92,107.98,161000,0
2015-03-18,107.47,108.04,106.62,107.23,370000,0
2015-03-19,106.41,107.43,104.73,106.64,618000,0
2015-03-20,107.21,107.47,105.53,106.54,562700,0
2015-03-23,106.5,106.5,104.22,104.3,274200,0
2015-03-24,104.08,104.57,103,103.71,255600,0
2015-03-25,104.9,104.9,102.58,102.67,268700,0
2015-03-26,102.5,102.59,100.64,100.9,419900,0
2015-03-27,100.96,103.17,100.81,102.62,491100,0
2015-03-30,103.06,104.39,102.4,103.01,426100,0
2015-03-31,102.54,102.86,101.31,102.65,492847,0
2015-04-01,102.76,105.11,101.71,104.76,537000,0
2015-04-02,104.91,105.78,103.99,104.17,329400,0
2015-04-06,103.51,105.32,103,104.21,242000,0
2015-04-07,104.23,105.39,103.85,104.25,143628,0
2015-04-08,104.18,104.56,102.92,103.64,263700,0
2015-04-09,103.5,104.56,102.31,103.37,211343,0
2015-04-10,104,104.24,101.47,102.2,327800,0
2015-04-13,102.98,103.84,102.28,103.5,362300,0
2015-04-14,103.81,104.1,102.35,103.02,255000,0
2015-04-15,103.32,105.32,102.9,104.98,180632,0
2015-04-16,104.96,105.26,104.17,105.16,249773,0
2015-04-17,104.27,104.27,101.5,102.6,560900,0
2015-04-20,102.53,103.23,101.76,101.85,245785,0
2015-04-21,103.21,104.76,101.84,104.04,424947,0
2015-04-22,104.11,104.14,102.96,103.24,333823,0
2015-04-23,102.9,104.52,102.59,103.69,249300,0
2015-04-24,103.53,103.8,102.89,103.17,198425,0
2015-04-27,103.39,103.92,103.07,103.49,265100,0
2015-04-28,103.77,104.65,102.73,104.55,224272,0
2015-04-29,103.94,104.63,102.96,103.8,174500,0
2015-04-30,103.49,103.49,101.07,101.34,182600,0
2015-05-01,101.74,103.16,101.36,102.62,255300,0
2015-05-04,102.3,103.16,101.89,102.08,176700,0
2015-05-05,102.16,103.15,101.01,101.78,242700,0
2015-05-06,101.65,102.46,101,102.22,214668,0
2015-05-07,101.37,103.33,101.01,102.74,193875,0
2015-05-08,103.56,104.19,102.61,102.91,269300,0
2015-05-11,103.2,104.35,102.43,102.87,164600,0
2015-05-12,103.05,103.05,99,100.98,582846,0
2015-05-13,101,103.78,100.97,101.61,517100,0
2015-05-14,105.81,109.88,102,109.25,850700,0
2015-05-15,109.5,109.88,108.26,108.7,296868,0
2015-05-18,109,109.42,107.87,108.95,329562,0
2015-05-19,108.95,109,107,108.54,275870,0
2015-05-20,108.3,110.63,107.85,110.15,337600,0
2015-05-21,110.15,111.94,110.15,111.31,315900,0
2015-05-22,111.44,111.52,110.31,110.8,177700,0
2015-05-26,110.2,110.72,109.19,110.44,329861,0
2015-05-27,110.52,111.92,109.79,111.4,246600,0
2015-05-28,111.6,111.6,109.8,111.15,186835,0
2015-05-29,111.48,111.48,108.01,108.7,316900,0
2015-06-01,109.09,109.45,106.94,108.15,323327,0
2015-06-02,107.6,109.63,107.6,109.33,212095,0
2015-06-03,109.68,110.49,108.37,109.58,168100,0
2015-06-04,109.23,109.23,107.92,108.32,150200,0
2015-06-05,107.89,109.23,107.49,109.16,140300,0
2015-06-08,109.1,109.1,107.83,108.1,351700,0
2015-06-09,107.62,109.58,107.57,108.47,211511,0
2015-06-10,109.11,109.96,108.83,109.48,195141,0
2015-06-11,109.5,109.9,108.65,109.33,135778,0
2015-06-12,109.09,109.59,108.2,108.81,100700,0
2015-06-15,108.07,108.35,106.77,107.57,125300,0
2015-06-16,107.24,107.91,107.13,107.5,116700,0
2015-06-17,107.5,115.19,107.5,113.6,599100,0
2015-06-18,114.03,115.12,113.36,114.03,343800,0
2015-06-19,114.76,114.97,113.39,114.49,394600,0
2015-06-22,115.33,116.38,114.03,114.42,206100,0
2015-06-23,113.65,114.58,112.19,112.64,242380,0
2015-06-24,112.54,112.94,111.27,112.6,196900,0
2015-06-25,112.78,114.36,112.61,113.1,246000,0
2015-06-26,113.05,113.94,112.49,113.81,288500,0
2015-06-29,112.92,113.85,111.6,111.72,269600,0
2015-06-30,112.44,113.55,112.07,112.23,210555,0
2015-07-01,112.68,112.97,111.93,112.67,156300,0
2015-07-02,113.3,114.99,112.45,114.75,319200,0
2015-07-06,114.23,117.3,113.73,115.73,489800,0
2015-07-07,115.76,115.88,114.59,115.7,334900,0
2015-07-08,114.1,115.75,112.25,112.9,263000,0
2015-07-09,114.18,114.8,113.07,113.18,174600,0
2015-07-10,114.52,114.56,113.04,114.23,183100,0
2015-07-13,114.84,118.66,114.84,118.55,312400,0
2015-07-14,118.5,120,116.88,118.8,349502,0
2015-07-15,119.75,122.43,119.2,120.67,832464,0
2015-07-16,121.99,123.91,121.08,123.49,310100,0
2015-07-17,124.16,125.31,122.37,123.31,388000,0
2015-07-20,123.38,124.98,123.1,123.19,246100,0
2015-07-21,122.53,123.15,120.4,121.09,300300,0
2015-07-22,120.54,122.44,119.87,121.78,197200,0
2015-07-23,121.94,122.82,121.05,121.44,141500,0
2015-07-24,121.83,121.85,119.85,120.57,154400,0
2015-07-27,119.66,120.08,118.44,119.5,225300,0
2015-07-28,119.33,121.49,119,120.95,214300,0
2015-07-29,121.18,123.45,120.62,122.16,190700,0
2015-07-30,121.56,122.83,120.5,121.57,221900,0
2015-07-31,121.97,123.23,121.74,122.7,183400,0
2015-08-03,122.9,122.9,121.07,122.28,130477,0
2015-08-04,122.16,123.63,121.75,121.89,147600,0
2015-08-05,122.17,124.15,121.9,123.21,188600,0
2015-08-06,123.05,124.76,121.93,122.32,165742,0
2015-08-07,121.32,122.93,121,122.57,131900,0
2015-08-10,122.6,124.58,122.6,124.08,124400,0
2015-08-11,123.08,124.31,122.18,122.79,259471,0
2015-08-12,121.79,122.72,118.47,121.52,292000,0
2015-08-13,111.07,120.57,110.05,119.9,1332700,0
2015-08-14,119.25,120.94,117.76,120.33,391400,0
2015-08-17,119.58,121.06,117.98,121,202200,0
2015-08-18,121.39,121.39,119.26,119.59,200200,0
2015-08-19,119.33,119.33,117,118.61,207400,0
2015-08-20,117.78,117.78,115.13,115.22,252700,0
2015-08-21,114.42,115.34,112.79,112.88,342800,0
2015-08-24,106.21,110,101.51,105.71,822831,0
2015-08-25,108.72,109.83,105.7,105.8,376200,0
2015-08-26,107.29,107.4,104.69,106.37,458000,0
2015-08-27,108.08,109.79,107.22,109.35,431000,0
2015-08-28,109.13,110.59,108.82,110.14,249900,0
2015-08-31,109.72,110.01,108.29,108.55,278400,0
2015-09-01,106.61,107.3,104.1,105,776200,0
2015-09-02,106.14,107.68,104.35,107.47,610700,0
2015-09-03,107.71,110.02,107.51,109.34,490600,0
2015-09-04,108.24,109.67,107.96,108.11,348500,0
2015-09-08,110.11,110.67,109.04,109.92,346900,0
2015-09-09,111.02,112.49,108.96,109.07,468400,0
2015-09-10,108.75,110.57,108.61,109.18,448441,0
2015-09-11,108.5,111.18,108.3,111.16,524300,0
2015-09-14,111.4,112.06,110.27,111.73,292400,0
2015-09-15,112.18,113.59,111.34,113.04,198425,0
2015-09-16,113.32,114.58,112.79,114.45,207600,0
2015-09-17,113.81,114.99,112.86,113.76,321743,0
2015-09-18,112.69,113.49,112.09,112.28,464700,0
2015-09-21,113.17,113.64,111.52,112.28,223500,0
2015-09-22,111.38,112.29,110.2,111.59,271300,0
2015-09-23,111.39,111.97,110.52,111.48,221046,0
2015-09-24,110.71,111.29,107.55,108.93,449263,0
2015-09-25,110.33,110.33,107.55,108,318500,0
2015-09-28,107.5,107.82,104.43,104.69,258271,0
2015-09-29,104.38,105.55,101.93,102.71,366700,0
2015-09-30,103.6,105.47,103.18,105.19,508200,0
2015-10-01,105.19,105.81,103.17,104.34,271200,0
2015-10-02,103.22,107.2,102.39,107.19,265300,0
2015-10-05,108.19,109.77,107.8,109.52,292734,0
2015-10-06,109.6,110.33,108.84,109.53,218200,0
2015-10-07,109.89,112.17,109.66,111.99,264600,0
2015-10-08,111.81,115.78,111.81,115.27,281000,0
2015-10-09,115.14,116.31,114.85,115.81,320800,0
2015-10-12,116.07,116.5,115.54,116.1,154153,0
2015-10-13,115.73,116.53,114.74,114.88,294300,0
2015-10-14,115.14,115.49,113.89,114.04,254100,0
2015-10-15,114.02,116.38,112.94,116.07,263300,0
2015-10-16,115.75,115.75,113.9,115.14,169800,0
2015-10-19,114.76,116.32,114.11,115.09,257917,0
2015-10-20,114.53,116.16,114.22,114.35,247500,0
2015-10-21,115.12,116.58,114.61,115.24,194700,0
2015-10-22,115.57,118.43,115.57,117.09,147400,0
2015-10-23,118.09,118.49,115.71,116.01,258600,0
2015-10-26,115.6,116.31,113.68,114.23,297400,0
2015-10-27,113.78,116.27,112.64,115.56,398100,0
2015-10-28,115.97,118.47,115.17,118.22,153400,0
2015-10-29,117.76,118.62,116.81,118.35,164600,0
2015-10-30,118.4,119,116.74,116.94,232500,0
2015-11-02,117.51,119.07,116.54,118.95,221694,0
2015-11-03,118.31,119.34,117.42,118.1,232400,0
2015-11-04,118.84,119.81,117.56,119.37,211272,0
2015-11-05,118.97,120.22,118.32,119.09,207100,0
2015-11-06,118.61,119.8,117.37,119.42,166400,0
2015-11-09,118.88,120.74,117.01,117.59,191048,0
2015-11-10,120.06,120.62,117.52,120.33,343600,0
2015-11-11,111.76,117.14,104,112.84,2804400,0
2015-11-12,111.68,113.43,108.44,108.94,1219400,0
2015-11-13,107.96,108.81,104.72,105.55,742500,0
2015-11-16,105.11,106.34,103.24,104.16,757000,0
2015-11-17,103.43,105.43,101.7,102.65,849200,0
2015-11-18,105.73,106.46,103.49,105.74,818200,0
2015-11-19,105.09,105.85,103.94,104.97,622300,0
2015-11-20,105,105.88,104.5,105.58,387700,0
2015-11-23,105.5,107.55,105.4,106.5,353000,0
2015-11-24,106.31,106.93,105.09,106.55,339800,0
2015-11-25,106.98,108.61,105,108.2,286100,0
2015-11-27,108.41,109.02,108.14,108.92,130200,0
2015-11-30,108.9,110.34,108.61,110.04,610900,0
2015-12-01,110.03,111.31,109.5,111.02,437073,0
2015-12-02,110.42,111.34,109.93,110.51,431254,0
2015-12-03,110.62,111.27,108.7,109.55,501681,0
2015-12-04,109.71,111.04,108.14,110.1,564200,0
2015-12-07,110,111.25,108.96,110.84,553300,0
2015-12-08,110.05,110.84,108.34,109.1,465344,0
2015-12-09,109,110.07,107.85,108.69,496300,0
2015-12-10,107.32,108.24,106.21,107.34,379300,0
2015-12-11,106.06,106.7,104.43,104.88,512900,0
2015-12-14,104.66,108.27,104.49,108.06,642713,0
2015-12-15,108.41,109.43,107.5,109.05,746700,0
2015-12-16,108.82,111.94,107.03,111.46,566500,0
2015-12-17,111.78,112,110.15,110.24,462500,0
2015-12-18,110,110.24,106.83,107.01,512400,0
2015-12-21,107.81,109.51,106.39,107.09,316400,0
2015-12-22,107.35,108.88,106.71,108.13,409579,0
2015-12-23,108.59,110,108.18,109.09,317400,0
2015-12-24,108.89,109.7,108.06,109.1,112772,0
2015-12-28,108.91,108.91,107.37,108.38,202006,0
2015-12-29,108.75,109.9,108.07,109.09,185258,0
2015-12-30,109.09,109.63,107.003,108.21,338665,0
2015-12-31,107.9,108.245,107.2,107.87,299836,0
2016-01-04,106.66,106.95,104.23,106.35,348756,0
2016-01-05,107.02,108.88,106.7,107.92,370647,0
2016-01-06,105.75,107.91,101.18,101.75,774426,0
2016-01-07,100.32,100.638,95.84,96.53,755540,0
2016-01-08,97.3,97.95,94.14,94.39,473594,0
2016-01-11,94.47,94.985,90.65,91.71,764952,0
2016-01-12,92.02,94.49,92.02,93.85,369731,0
2016-01-13,95.58,96.89,92.04,92.49,435647,0
2016-01-14,92.6,93.45,90.6,93,699039,0
2016-01-15,90.28,92.21,88.88,91.35,393845,0
2016-01-19,92.1,92.35,90.46,91.01,469900,0
2016-01-20,89.67,90.68,86.12,89.6,504825,0
2016-01-21,89.51,90.04,86.86,86.98,550822,0
2016-01-22,88.27,90.09,87.4,88.17,503376,0
2016-01-25,87.17,88.03,83.465,83.74,1001826,0
2016-01-26,84.27,86.29,84.27,84.73,513588,0
2016-01-27,84.59,88.2,81.3241,86.07,568826,0
2016-01-28,86.56,88.165,85,86.38,482182,0
2016-01-29,87.09,90.42,87.09,90.42,488014,0
2016-02-01,89.46,90.29,88.76,90.25,681144,0
2016-02-02,89.51,90,87.8,88.27,560985,0
2016-02-03,88.73,89.01,85.99,87.42,245522,0
2016-02-04,87.28,88.8,85.9,87.54,274472,0
2016-02-05,87.18,87.66,84.24,84.38,361386,0
2016-02-08,82.98,84.12,80.59,81.5,587815,0
2016-02-09,80.29,84.38,80.29,83.34,445544,0
2016-02-10,83.34,85.015,82.3,82.55,267553,0
2016-02-11,80.47,82.38,79.11,80.62,404676,0
2016-02-12,81.24,83.27,80.78,82.55,434495,0
2016-02-16,83.77,85.31,83.06,84.92,230022,0
2016-02-17,85.83,86.88,85.51,86.57,339121,0
2016-02-18,86.66,87.15,84.05,84.73,286736,0
2016-02-19,83.96,87.41,83.81,87.25,312702,0
2016-02-22,88.67,90.2,87.97,88.56,314782,0
2016-02-23,88.26,89.323,85.85,86.36,209271,0
2016-02-24,85.67,89.25,84.46,88.92,685153,0
2016-02-25,89.05,91.34,88.24,90.82,450532,0
2016-02-26,90.93,91.35,89.86,90.56,667619,0
2016-02-29,90.5,93.38,89.0301,92.6,512508,0
2016-03-01,93.6,94.98,91.915,94.88,594320,0
2016-03-02,95.26,99.605,93.06,98.7,1148508,0
2016-03-03,97.76,99.18,97.39,98.34,409765,0
2016-03-04,98.59,101.33,97.51,101.11,513394,0
2016-03-07,100.76,102.07,100.12,101.95,407143,0
2016-03-08,101.16,101.96,100,101.02,392517,0
2016-03-09,101.08,102.51,100,101.28,390437,0
2016-03-10,101.3,102.17,100.46,101.19,368741,0
2016-03-11,101.93,103.36,101.93,102.94,197932,0
2016-03-14,102.56,102.64,100.484,101.75,354036,0
2016-03-15,100.91,101.29,100,100.49,364506,0
2016-03-16,100.94,102.61,99.543,102.33,265677,0
2016-03-17,102.03,103.51,100.9,102.45,378536,0
2016-03-18,102.83,103.91,101.925,102.84,505953,0
2016-03-21,102.28,102.98,101.26,102.91,382908,0
2016-03-22,102.15,105.05,100.94,104.89,468746,0
2016-03-23,104.48,107,102.76,102.76,382650,0
2016-03-24,102.01,103.14,100.575,103.13,298098,0
2016-03-28,102.94,103.595,101.452,103.45,253114,0
2016-03-29,102.82,105.79,101.995,105.55,280478,0
2016-03-30,106.27,107.38,105.45,106.03,344043,0
2016-03-31,105.75,106.98,105.125,106.77,451793,0
2016-04-01,106.09,108.4,105.77,108.38,344716,0
2016-04-04,108.01,108.375,105.8,106.08,403905,0
2016-04-05,105.08,106.375,104.25,104.62,290199,0
2016-04-06,104.95,105.7,103.8,105.44,277147,0
2016-04-07,104.61,105.775,103.67,104.13,185987,0
2016-04-08,104.97,105.38,103.22,104.22,218738,0
2016-04-11,104.82,105.5,102.96,103.39,182214,0
2016-04-12,103.26,104.402,102.87,103.41,142045,0
2016-04-13,104.04,108.35,103.5,107.91,385380,0
2016-04-14,108.18,108.62,105.6,107.48,232497,0
2016-04-15,107.33,107.9,106.247,107.62,143572,0
2016-04-18,107,108.66,106.855,107.33,241873,0
2016-04-19,107.82,108.26,106.7,107.17,193762,0
2016-04-20,107.16,109,106.605,107.88,339709,0
2016-04-21,107.61,109.17,107,108.19,395347,0
2016-04-22,108.13,108.97,106.94,108.82,277057,0
2016-04-25,108.85,109.06,106.7,108.74,464121,0
2016-04-26,109.47,112.13,108.87,111.81,601052,0
2016-04-27,111.75,113.13,111.04,112.82,277448,0
2016-04-28,112.09,112.41,109.89,109.98,380484,0
2016-04-29,109.85,111.16,108.275,109.65,348218,0
2016-05-02,110.19,111.07,109.31,110.8,239209,0
2016-05-03,110.2,110.42,107.92,108.52,302214,0
2016-05-04,107.76,107.975,106.02,107.54,316771,0
2016-05-05,107.54,108.29,106.685,107.48,255509,0
2016-05-06,106.6,108.32,105.98,108,273540,0
2016-05-09,107.6,108.965,107.01,108.32,274747,0
2016-05-10,109.35,111.45,107.21,111.02,603811,0
2016-05-11,110.69,110.89,108.955,109.26,349189,0
2016-05-12,112.5,115.39,111.15,114.65,1298448,0
2016-05-13,114.74,120.25,113.97,117.51,1147668,0
2016-05-16,117.92,118.84,116.44,118.24,387442,0
2016-05-17,118.22,118.82,116.065,118.03,247762,0
2016-05-18,117.6,118.95,116.53,118.41,306074,0
2016-05-19,118.03,119.17,117.4,118.96,289107,0
2016-05-20,119.55,120.52,119,119.39,291341,0
2016-05-23,119.2,119.67,118.26,118.83,244654,0
2016-05-24,119.95,122.68,119.04,122.12,418946,0
2016-05-25,121.97,123.77,120.63,123.65,300742,0
2016-05-26,124.09,124.293,122.45,123.19,164968,0
2016-05-27,122.78,124.62,121.635,124.62,187221,0
2016-05-31,124.78,125.15,123.41,124.2,367963,0
2016-06-01,124,124.98,123.5,124.51,436694,0
2016-06-02,124.49,125.74,123.67,125.7,297347,0
2016-06-03,125.05,125.21,123.35,123.96,397735,0
2016-06-06,124.45,125.75,123.68,125.51,299889,0
2016-06-07,125.72,126.13,125.28,125.57,228861,0
2016-06-08,125.99,127,125.15,126.52,160867,0
2016-06-09,126.2,126.7,125.57,126.07,193406,0
2016-06-10,124.71,125.955,123.8,124.54,182591,0
2016-06-13,123.53,124.7,122.8,122.96,195621,0
2016-06-14,122.67,123.42,121.75,122.93,175621,0
2016-06-15,123.32,124.92,123.052,123.9,166665,0
2016-06-16,121.99,122.31,117.29,120.62,992399,0
2016-06-17,120.99,121.66,119.11,119.23,356274,0
2016-06-20,120.8,122.725,120.52,121.24,211671,0
2016-06-21,120.94,121.83,117.9,117.93,519355,0
2016-06-22,117.92,118.95,117.09,117.2,537370,0
2016-06-23,118.58,119.18,117.1,119.05,451561,0
2016-06-24,114.73,116.763,112.74,113.32,629896,0
2016-06-27,112.26,112.925,109.4,110.17,438942,0
2016-06-28,111.55,115.21,110.21,114.88,476799,0
2016-06-29,116.15,116.7,114.96,115.74,299361,0
2016-06-30,116.41,116.41,114.43,115.25,646463,0
2016-07-01,115.28,116.53,114.24,115.11,288153,0
2016-07-05,114.2,115.14,112.65,113.04,309311,0
2016-07-06,112.29,113.31,111.27,112.94,259611,0
2016-07-07,112.83,114.075,112.83,113.64,184375,0
2016-07-08,114.5,116.25,114.418,115.49,306986,0
2016-07-11,115.86,117.01,115.66,116.6,204362,0
2016-07-12,117,118.58,116.675,117.89,328999,0
2016-07-13,118.16,118.78,116.41,116.45,296260,0
2016-07-14,117.22,117.67,116.65,116.92,257879,0
2016-07-15,117,117,115.963,116.15,232458,0
2016-07-18,117.48,117.48,115.48,115.97,289416,0
2016-07-19,115.62,116.07,114.85,115.4,161674,0
2016-07-20,116.2,118.41,115.439,118.12,285438,0
2016-07-21,118.02,118.89,117.56,117.87,219676,0
2016-07-22,118.22,118.86,117.45,118.16,221076,0
2016-07-25,118.09,118.32,116.96,117.44,180948,0
2016-07-26,117.21,118.5,116.93,117.85,237308,0
2016-07-27,118.53,118.99,116.67,117.38,179085,0
2016-07-28,117.13,118.52,116.31,117.87,250772,0
2016-07-29,117.92,120.45,117.81,120.39,325981,0
2016-08-01,120.81,121,119.56,120.3,205124,0
2016-08-02,119.97,121.355,117.17,117.75,226137,0
2016-08-03,117.04,118.2,116.32,118.01,137181,0
2016-08-04,118.85,122.53,117.95,121.88,324715,0
2016-08-05,122.49,122.5,118.85,122.1,184242,0
2016-08-08,122.36,122.949,120.681,121.89,254964,0
2016-08-09,122.13,122.86,121.08,121.77,198322,0
2016-08-10,121.88,123.45,121.48,122.99,359668,0
2016-08-11,134.31,140.98,130.751,132.17,1382101,0
2016-08-12,132.14,132.6,129.69,130.55,628178,0
2016-08-15,130.58,131.34,127.43,129.76,452383,0
2016-08-16,129.51,129.51,127.56,128.62,260543,0
2016-08-17,128.63,128.68,126.37,126.98,199218,0
2016-08-18,127.26,129.33,126.78,128.81,228744,0
2016-08-19,128.49,129.09,128.16,128.87,176652,0
2016-08-22,128.39,129.46,127.71,129.36,178409,0
2016-08-23,130,132.13,129.55,131.94,233323,0
2016-08-24,131.56,132.24,130.63,131.08,194218,0
2016-08-25,131.14,131.67,129.99,130.73,160119,0
2016-08-26,130.73,131.19,127.92,128.9,256839,0
2016-08-29,128.76,130.535,128.56,128.75,152365,0
2016-08-30,128.25,129.49,128.25,128.93,166632,0
2016-08-31,128.67,129.52,127.37,128.23,116138,0
2016-09-01,128.65,128.96,126.51,127.85,170107,0
2016-09-02,128.6,129.52,128.22,128.74,126890,0
2016-09-06,128.96,129.51,126.78,127.09,136337,0
2016-09-07,126.59,127,125.56,126.33,410224,0
2016-09-08,126.24,126.83,125.54,125.82,184894,0
2016-09-09,125.12,125.12,122.28,122.93,267074,0
2016-09-12,122.61,124.22,122.02,123.69,227964,0
2016-09-13,122.62,122.92,120.32,121.42,238952,0
2016-09-14,121.21,122.37,120.341,121.97,234200,0
2016-09-15,121.56,123.12,120.88,123.05,186549,0
2016-09-16,122.27,123.62,121.28,122.88,266648,0
2016-09-19,123.07,125.77,123.07,124.32,249112,0
2016-09-20,124.65,125.707,122.97,123.72,227081,0
2016-09-21,124.34,125.45,123.66,125.36,160924,0
2016-09-22,126.08,127.21,125.61,126.88,212226,0
2016-09-23,126.4,126.4,124.63,124.74,109782,0
2016-09-26,124.69,125.04,122.88,124.37,96515,0
2016-09-27,124.08,125,123.72,124.97,114784,0
2016-09-28,125.4,126.62,124.7,125.02,203473,0
2016-09-29,124.32,125.01,122.94,123.31,192277,0
2016-09-30,124.05,124.17,123.28,123.62,244466,0
2016-10-03,123.3,124.42,122.7,122.98,240056,0
2016-10-04,123.42,124.02,121.9,122.05,171831,0
2016-10-05,122.54,123.85,121.66,121.78,280966,0
2016-10-06,121.34,121.52,120.04,120.51,322005,0
2016-10-07,120.75,120.795,118.61,120.06,255765,0
2016-10-10,120.46,120.88,116.92,117.71,309150,0
2016-10-11,117.54,117.55,116.3,116.92,250818,0
2016-10-12,116.79,118.35,116.3,117.91,117063,0
2016-10-13,116.84,118.43,116.18,118.34,253959,0
2016-10-14,118.71,119.22,117.44,118.37,299795,0
2016-10-17,118.44,119.22,116.02,116.1,243848,0
2016-10-18,116.79,118.17,116.01,117.68,152819,0
2016-10-19,117.91,119.35,116.39,118.26,135148,0
2016-10-20,117.91,118.69,115.35,115.72,261062,0
2016-10-21,115.28,115.28,113.52,114.27,174732,0
2016-10-24,114.62,116.47,114.62,116.39,301903,0
2016-10-25,116.24,116.24,109.09,109.23,713246,0
2016-10-26,108.47,111.71,108.45,111.15,504136,0
2016-10-27,111.21,111.21,109.62,110.64,402666,0
2016-10-28,110.7,111.775,109.68,109.88,274359,0
2016-10-31,109.77,112.84,109.66,112.11,408217,0
2016-11-01,112.71,113.52,111.08,112.92,598870,0
2016-11-02,112.7,114.11,112.26,113.72,496437,0
2016-11-03,114.2,114.86,113.79,114.31,404422,0
2016-11-04,114.31,115.57,114.03,114.33,298621,0
2016-11-07,115.95,117.24,115.36,117.11,466256,0
2016-11-08,116.6,118.23,115.51,117.83,491236,0
2016-11-09,114.8,119.14,112.12,116.505,1029017,0
2016-11-10,117.49,121.225,115.43,120.1,678894,0
2016-11-11,120,121.55,117.51,121,339954,0
2016-11-14,121.56,125.54,121.34,125.31,398864,0
2016-11-15,125.58,130.57,124.95,129.8,816956,0
2016-11-16,129.8,130.25,126.85,129.9,886885,0
2016-11-17,129.98,135.23,129.532,134.01,1004724,0
2016-11-18,134.68,134.68,130.11,130.21,665549,0
2016-11-21,130.17,133.15,130.08,132.89,456765,0
2016-11-22,132.15,134.65,132.15,134.26,430774,0
2016-11-23,134,136.73,133.93,135.72,507618,0
2016-11-25,137.35,139.24,136.12,139.21,285923,0
2016-11-28,138.86,138.86,136.44,137.24,531679,0
2016-11-29,137.62,137.83,136.01,136.15,597735,0
2016-11-30,137.03,137.97,133.885,136.98,2235949,0
2016-12-01,137.55,138.91,135.72,137.18,671442,0
2016-12-02,137.29,137.96,135.83,137.52,470204,0
2016-12-05,137.8,141.29,137.43,139.36,642020,0
2016-12-06,138.88,141.2,137.82,140.36,488936,0
2016-12-07,138.8,142.97,138.8,142.3,329070,0
2016-12-08,142.2,143.6,141.58,142.38,316138,0
2016-12-09,142.43,142.82,141,142.2,321607,0
2016-12-12,141.79,141.96,137.24,137.89,570580,0
2016-12-13,137.86,138.435,136.21,136.93,445780,0
2016-12-14,136.65,137.68,134,134.22,497558,0
2016-12-15,132.29,133.19,130.11,132.32,565099,0
2016-12-16,131.71,133.06,131.32,132.58,644215,0
2016-12-19,132.75,135.16,132.62,133.91,509890,0
2016-12-20,133.99,134.9,131.09,132.38,347183,0
2016-12-21,131.92,132.585,131.46,131.75,171662,0
2016-12-22,132,132,129.95,130.9,213781,0
2016-12-23,131.12,131.674,129.386,130.43,178070,0
2016-12-27,131.15,132.41,130.88,130.96,153599,0
2016-12-28,130.66,131.07,128.65,128.87,155472,0
2016-12-29,128.97,129.67,127.82,128.83,168881,0
2016-12-30,129.34,131.225,128.46,128.81,213545,0
2017-01-03,130.26,132.83,127.49,128.59,232913,0
2017-01-04,128.85,130.98,128.45,129.84,289476,0
2017-01-05,129.02,130.475,127.86,129.28,229749,0
2017-01-06,129.74,130.78,129.09,130.03,175910,0
2017-01-09,129.19,131.79,129.19,131.03,409418,0
2017-01-10,131.2,132.76,131.04,132.41,337883,0
2017-01-11,132.94,135.98,132.94,133.36,546031,0
2017-01-12,132.95,133.2,130.87,131.87,245940,0
2017-01-13,132.15,135.44,131.855,134.95,212051,0
2017-01-17,134.04,134.04,131.53,132.24,177939,0
2017-01-18,132.49,133.27,131.46,132.56,174887,0
2017-01-19,133.15,135.37,131.73,134.66,291327,0
2017-01-20,135.09,135.33,131.87,132.52,296950,0
2017-01-23,132.71,133.885,132.19,133.32,245394,0
2017-01-24,133.31,133.78,131.99,133.01,677983,0
2017-01-25,133.89,137.495,133,137.23,372987,0
2017-01-26,136.92,139.09,135.79,135.92,245781,0
2017-01-27,136.31,136.79,134.634,135.5,227899,0
2017-01-30,135.53,135.53,133.22,134.58,290797,0
2017-01-31,134.53,134.92,132.38,134.18,214806,0
2017-02-01,135.45,136.28,133.02,133.24,297711,0
2017-02-02,132.6,133,131.08,131.39,239529,0
2017-02-03,132,133.23,131.735,133,278046,0
2017-02-06,132.91,133.87,132.02,132.65,210003,0
2017-02-07,132.92,140.07,132.906,137.88,1196346,0
2017-02-08,137.61,138.41,136.43,137.94,294230,0
2017-02-09,138,139.26,137.5,137.93,324144,0
2017-02-10,138.27,138.47,136.49,137.13,278398,0
2017-02-13,137.15,138.1,136.07,137.08,240012,0
2017-02-14,137.99,138.095,136.74,137.33,348383,0
2017-02-15,137.31,138.76,136.1,138.3,325063,0
2017-02-16,137.91,138.96,136.08,137.75,258871,0
2017-02-17,137.47,138.22,136.26,138.21,293886,0
2017-02-21,137.98,139.84,137.58,139.74,393973,0
2017-02-22,139.33,139.9,137.68,137.97,201944,0
2017-02-23,138.98,138.98,136.2,138.1,272027,0
2017-02-24,136.96,139.6,136.61,139.05,235747,0
2017-02-27,138.61,139.77,138.38,139.08,482499,0
2017-02-28,139,139.62,137.05,138.69,487579,0
2017-03-01,145,150.87,141.23,141.74,1169557,0
2017-03-02,141.65,143.34,136.77,136.98,559644,0
2017-03-03,137.45,140.23,136.62,140.2,533283,0
2017-03-06,139.5,140.265,137.51,139.46,540227,0
2017-03-07,139.6,139.6,138.34,138.76,265902,0
2017-03-08,139,139.93,138.66,138.7,208895,0
2017-03-09,138.25,138.455,135.38,135.71,265895,0
2017-03-10,136.8,137.98,136.17,137.71,217589,0
2017-03-13,138.16,139.57,137.41,139.22,200388,0
2017-03-14,138.81,138.81,136.76,136.9,143319,0
2017-03-15,137.93,141.96,137.23,141.35,502131,0
2017-03-16,142,142,139.4,139.6,250723,0
2017-03-17,140.35,140.365,138.34,139.35,261662,0
2017-03-20,139.37,140.461,137.63,138.23,205014,0
2017-03-21,138.5,139.64,134.08,134.29,346169,0
2017-03-22,134.24,136.76,134.13,135.62,375849,0
2017-03-23,135.45,136.51,135.25,135.73,255640,0
2017-03-24,136.2,137.658,135.23,136.33,255979,0
2017-03-27,134.69,136.95,133.267,136.29,310161,0
2017-03-28,136.28,138.73,135.66,137.42,412005,0
2017-03-29,136.99,138.08,135.87,137.68,317825,0
2017-03-30,137.68,138.67,135.82,136.45,222445,0
2017-03-31,135.72,137.18,135.48,136.45,251241,0
2017-04-03,136.77,137.59,134.3,134.8,248031,0
2017-04-04,134.35,135.52,134.1,134.32,211227,0
2017-04-05,134.56,136.04,132.9,133.25,281426,0
2017-04-06,133.22,134.415,132.78,133.3,332706,0
2017-04-07,133.07,134.65,132.88,134.5,225146,0
2017-04-10,134.47,136.21,134.065,134.57,137569,0
2017-04-11,134.12,136.58,133.48,136.15,201964,0
2017-04-12,135.91,136.13,134.2,134.81,200577,0
2017-04-13,134.56,136.69,134.12,134.18,270649,0
2017-04-17,134.25,134.8,133.39,134.63,198112,0
2017-04-18,134.16,134.765,133.37,134.04,177495,0
2017-04-19,134.71,136.2,133.76,134.54,217273,0
2017-04-20,135.07,138.05,133.06,137.44,132272,0
2017-04-21,137.02,138.5,136.56,137.74,132513,0
2017-04-24,140.14,140.14,138.09,139.13,165471,0
2017-04-25,140.1,142,139,139.48,928159,0
2017-04-26,139.41,141.63,138.71,138.99,455314,0
2017-04-27,139.19,139.735,137.49,138,545094,0
2017-04-28,138.22,138.76,135.94,136.13,545803,0
2017-05-01,136.69,138.96,136.31,138.27,449150,0
2017-05-02,138.37,140,138.16,139.79,421739,0
2017-05-03,139.62,139.62,138.19,138.37,184657,0
2017-05-04,138.17,139.97,138.1,139.39,310100,0
2017-05-05,139.64,141.23,139.2,141.07,170166,0
2017-05-08,141,141.34,137.731,138.43,219920,0
2017-05-09,138.51,138.8,136.56,137.45,324479,0
2017-05-10,133.19,134.4,126.53,134.06,1051733,0
2017-05-11,133.23,135.48,132.42,134.39,455632,0
2017-05-12,134.65,138.11,133.87,134.68,533848,0
2017-05-15,135.11,136.59,134.29,135.16,411975,0
2017-05-16,135.01,135.52,133.22,133.25,243316,0
2017-05-17,131.7,132.4,128.45,128.69,340012,0
2017-05-18,128,129,127.52,128.47,587806,0
2017-05-19,128.64,129.78,128.52,128.69,322148,0
2017-05-22,129.37,131.26,128.89,131.14,225324,0
2017-05-23,131.74,131.74,127.82,127.97,416335,0
2017-05-24,128.07,128.44,125.9,127.48,348290,0
2017-05-25,127.98,128.85,127.27,128.47,303526,0
2017-05-26,128.16,129.08,127.897,128.38,234075,0
2017-05-30,128.24,128.39,125.82,127.03,491366,0
2017-05-31,127.18,128.98,126.91,128.36,964612,0
2017-06-01,128.05,132.01,127.515,130.76,470430,0
2017-06-02,130.47,132.95,129.875,132.1,363874,0
2017-06-05,131.63,132.56,130.54,131.73,309437,0
2017-06-06,131.72,132.48,130.68,131.12,324207,0
2017-06-07,131.69,133.47,131.25,132.26,389818,0
2017-06-08,132.04,133.8,131.095,131.51,287545,0
2017-06-09,131.42,132.25,130.18,130.95,325482,0
2017-06-12,130.71,132.4,130.05,130.79,207376,0
2017-06-13,131.17,133.11,130.53,132.29,249530,0
2017-06-14,132.09,133.22,131.26,133.21,366939,0
2017-06-15,131.99,132.69,130.77,131.91,231802,0
2017-06-16,132.31,132.31,130.74,131.17,285463,0
2017-06-19,131.79,132.905,130.05,131.22,340368,0
2017-06-20,131.11,131.62,126.04,126.55,1114541,0
2017-06-21,126.44,126.467,120.195,120.77,882322,0
2017-06-22,120.77,122.37,120.23,122.03,334497,0
2017-06-23,122.05,123.54,121.02,121.56,460251,0
2017-06-26,121.46,123.76,121.035,123.01,351119,0
2017-06-27,123,123.01,120.87,121.41,428412,0
2017-06-28,122.28,124.1,121.14,123.47,289633,0
2017-06-29,122.42,123.5,118.52,120.04,482861,0
2017-06-30,120.17,122.25,120,121.51,575447,0
2017-07-03,122.01,123.08,120.83,121.22,166176,0
2017-07-05,121.53,123.18,121.015,122.97,439584,0
2017-07-06,122.55,123.23,121.59,121.925,498670,0
2017-07-07,122.45,122.58,119.98,120.35,351796,0
2017-07-10,120.01,120.81,118.68,119.23,659606,0
2017-07-11,118.78,121.92,118.1,121.77,645469,0
2017-07-12,123,124.11,121.79,122.31,340312,0
2017-07-13,122.66,122.66,121.13,122.3,218260,0
2017-07-14,122.73,124.21,122.28,123.7,333655,0
2017-07-17,123.74,127,123.665,126.47,618445,0
2017-07-18,125.61,127.24,125.42,126.35,653273,0
2017-07-19,126.62,128.78,126.54,128.52,344108,0
2017-07-20,128.7,129.82,128,129.7,605512,0
2017-07-21,129.51,130.29,129.01,129.87,387006,0
2017-07-24,130.03,130.5,128.74,129.71,408117,0
2017-07-25,130.2,130.82,129.19,130.23,435929,0
2017-07-26,130.75,131.38,129.36,130.11,376384,0
2017-07-27,130.45,132.37,129.39,130.24,379116,0
2017-07-28,129.91,130.2,128.82,129.2,466770,0
2017-07-31,130.25,130.92,128.71,130.68,298157,0
2017-08-01,131.3,132.15,130.54,131.74,309357,0
2017-08-02,132.03,132.18,130.02,131.01,260364,0
2017-08-03,131,131.036,129.62,129.77,250322,0
2017-08-04,129.8,129.96,128.24,128.35,433237,0
2017-08-07,128.74,130.08,128.51,129.95,322400,0
2017-08-08,129.25,130.5,128.24,128.6,317612,0
2017-08-09,128.2,128.51,125.85,126.77,487766,0
2017-08-10,121.88,123,115.03,120.44,1655434,0
2017-08-11,120.17,123.31,120,122.53,1019378,0
2017-08-14,123.24,123.764,117.25,117.76,1189506,0
2017-08-15,119.62,120.86,117.75,117.97,860108,0
2017-08-16,118,119.83,117.85,119.65,778495,0
2017-08-17,119.56,119.66,117.08,117.19,722700,0
2017-08-18,117,117.17,115.85,116.05,658658,0
2017-08-21,116.06,116.85,114.54,116.34,381819,0
2017-08-22,116.39,118.51,114.941,117.99,659933,0
2017-08-23,117.4,117.97,116.08,117.07,714145,0
2017-08-24,117.3,117.98,115.66,115.72,598692,0
2017-08-25,116.41,118.12,115.87,117.05,537953,0
2017-08-28,117.46,118.86,117.17,118.7,461199,0
2017-08-29,117.84,119.98,117.17,119,883464,0
2017-08-30,119.02,119.35,118.33,118.99,749741,0
2017-08-31,119.1,122.21,118.805,121.7,720660,0
2017-09-01,122.09,123.99,122,123.51,501365,0
2017-09-05,122.95,123.2,120.9,121.24,536287,0
2017-09-06,121.84,121.84,120.29,120.42,417762,0
2017-09-07,120.41,120.41,117.957,119.06,387676,0
2017-09-08,118.7,120.08,118.15,119.88,213675,0
2017-09-11,120.72,122.21,120.33,122.06,267416,0
2017-09-12,122.51,123.82,120.88,121.4,505847,0
2017-09-13,121.53,124.35,121.047,124.01,443099,0
2017-09-14,124.1,124.1,120.24,120.6,438081,0
2017-09-15,120,120.98,119.41,120.42,331135,0
2017-09-18,120.47,122.23,120.47,121.38,246803,0
2017-09-19,121.5,122.27,120.973,121.77,278018,0
2017-09-20,122.09,123.9,122.09,123.47,510279,0
2017-09-21,123.62,123.75,120.95,121.29,377155,0
2017-09-22,121.05,122.07,121,121.53,426967,0
2017-09-25,121.44,121.91,120.95,121.73,190428,0
2017-09-26,122.08,123.6,121.21,123.27,281155,0
2017-09-27,124.23,127.77,123.904,127.39,499381,0
2017-09-28,127.3,128.21,125.49,127.81,399588,0
2017-09-29,127.9,128.91,127.555,128.17,255401,0
2017-10-02,128.7,128.74,125.49,126.02,354641,0
2017-10-03,126.62,128.19,125.133,127.89,293156,0
2017-10-04,128.34,129.34,127.63,129.12,334961,0
2017-10-05,129.11,129.74,127.47,127.65,790034,0
2017-10-06,127.2,128.45,127.2,128.3,207969,0
2017-10-09,127.68,128.51,125.36,125.43,393342,0
2017-10-10,125.7,126.13,123.5,123.73,437890,0
2017-10-11,124.07,125.135,123.03,123.55,424329,0
2017-10-12,123.2,124.1,121.43,122.77,433082,0
2017-10-13,122.3,125.74,121.975,125.17,396049,0
2017-10-16,122.23,123.15,121.38,122.65,1025510,0
2017-10-17,122.69,122.81,120.56,120.8,440701,0
2017-10-18,120.69,120.82,118.435,118.61,573604,0
2017-10-19,117.88,119.45,116.53,119.45,532108,0
2017-10-20,119.98,121.89,119.49,121.11,357542,0
2017-10-23,120.83,121.06,116.81,117.05,484705,0
2017-10-24,117.44,117.44,115.38,117.02,1072084,0
2017-10-25,117.19,117.83,115.38,115.76,660013,0
2017-10-26,116.17,118.56,115.11,118.06,387621,0
2017-10-27,118.12,118.47,116.131,117.11,488801,0
2017-10-30,117,117.49,115.64,116.06,456202,0
2017-10-31,116.87,117,115.87,115.9,588209,0
2017-11-01,116.19,116.48,115.07,115.79,439764,0
2017-11-02,115.34,116.8,115.32,116.62,659127,0
2017-11-03,116.66,119,116.445,118.95,473458,0
2017-11-06,118.3,120.23,118.14,119.96,712215,0
2017-11-07,119.65,119.89,117.11,119.05,1403454,0
2017-11-08,116,118,111.5,111.79,2285685,0
2017-11-09,111.74,111.85,108.27,108.72,1005050,0
2017-11-10,108.51,110.1,107.68,109.76,1333489,0
