Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4515,9.562,9.3427,9.516,2382524,0
2005-02-28,9.4895,9.726,9.4426,9.624,2583073,0
2005-03-01,9.671,10.19,9.624,10.044,12633381,0
2005-03-02,9.925,10.425,9.925,10.344,6600170,0
2005-03-03,10.29,10.68,10.226,10.499,4624177,0
2005-03-04,10.527,10.527,10.234,10.425,4386599,0
2005-03-07,10.425,10.68,10.373,10.527,2867044,0
2005-03-08,10.564,10.927,10.499,10.652,3498662,0
2005-03-09,10.555,10.765,10.243,10.27,3991028,0
2005-03-10,10.243,10.444,9.842,10.336,5048764,0
2005-03-11,10.136,10.481,10.136,10.299,2165120,0
2005-03-14,10.299,10.299,10.052,10.199,2158664,0
2005-03-15,10.062,10.481,10.052,10.199,2690472,0
2005-03-16,10.216,10.444,10.09,10.299,2651270,0
2005-03-17,10.299,10.399,10.216,10.29,3188706,0
2005-03-18,10.252,10.382,10.252,10.326,3484358,0
2005-03-21,10.382,10.517,10.181,10.29,3804584,0
2005-03-22,10.27,10.463,10.261,10.336,3236746,0
2005-03-23,10.29,10.698,10.29,10.344,2737275,0
2005-03-24,10.344,10.517,10.336,10.363,2398518,0
2005-03-28,10.363,10.81,10.363,10.661,2768795,0
2005-03-29,10.698,10.783,10.517,10.68,3333349,0
2005-03-30,10.698,10.991,10.661,10.889,3270417,0
2005-03-31,10.889,11.146,10.854,10.974,3570957,0
2005-04-01,11.182,11.182,10.717,10.783,5618852,0
2005-04-04,10.727,11.128,10.643,11.047,3340350,0
2005-04-05,11.091,11.137,10.954,11,1946276,0
2005-04-06,11.082,11.302,11,11.209,4802462,0
2005-04-07,11.163,11.401,11.163,11.238,4001252,0
2005-04-08,11.209,11.372,11.11,11.118,2809912,0
2005-04-11,11.118,11.353,11.038,11.282,3165812,0
2005-04-12,11.238,11.401,11.2,11.337,3245633,0
2005-04-13,11.346,11.665,11.337,11.547,5204633,0
2005-04-14,11.61,11.728,11.346,11.401,5106207,0
2005-04-15,11.382,11.455,11.302,11.382,2521680,0
2005-04-18,11.292,11.775,11.292,11.372,3604711,0
2005-04-19,11.428,11.728,11.321,11.665,3866292,0
2005-04-20,11.837,11.837,11.547,11.61,2549816,0
2005-04-21,11.646,12.139,11.501,12.094,3784557,0
2005-04-22,12.066,12.274,11.874,12.066,2518777,0
2005-04-25,12.203,12.203,11.766,11.874,3194931,0
2005-04-26,11.491,11.746,11.218,11.411,7401380,0
2005-04-27,11.728,11.746,10.899,11.302,9332721,0
2005-04-28,11.282,11.812,11.153,11.346,4528910,0
2005-04-29,11.411,11.473,11.246,11.246,2027878,0
2005-05-02,11.246,11.392,11.128,11.256,2770475,0
2005-05-03,11.256,11.583,11.2,11.392,2622686,0
2005-05-04,11.464,11.591,11.337,11.401,2241384,0
2005-05-05,11.491,11.61,11.346,11.491,1576278,0
2005-05-06,11.419,11.61,11.382,11.473,1859111,0
2005-05-09,11.392,11.539,11.372,11.464,2029844,0
2005-05-10,11.392,11.455,11.273,11.329,2651487,0
2005-05-11,11.392,11.556,11.282,11.411,3076394,0
2005-05-12,11.264,11.437,11.264,11.321,1492986,0
2005-05-13,11.302,11.372,11.047,11.072,4398778,0
2005-05-16,11.047,11.153,11,11.11,2746742,0
2005-05-17,11.072,11.101,10.899,11.009,2638206,0
2005-05-18,10.964,11.2,10.954,11.153,2727068,0
2005-05-19,11.153,11.401,11.128,11.346,2543939,0
2005-05-20,11.382,11.411,11.292,11.372,2023731,0
2005-05-23,11.491,11.891,11.446,11.775,3736763,0
2005-05-24,11.738,11.947,11.61,11.766,3157397,0
2005-05-25,11.491,11.675,11.446,11.573,2929605,0
2005-05-26,11.51,11.766,11.419,11.565,1333172,0
2005-05-27,11.491,11.928,11.491,11.665,1819470,0
2005-05-31,11.728,11.828,11.51,11.756,994489,0
2005-06-01,11.756,12.146,11.665,11.874,3416617,0
2005-06-02,11.891,12.139,11.812,12.057,1621154,0
2005-06-03,12.084,12.749,11.966,12.722,6895792,0
2005-06-06,12.667,13.232,12.458,12.894,7048309,0
2005-06-07,12.93,13.14,12.612,12.695,4282147,0
2005-06-08,12.593,12.894,12.521,12.564,3446452,0
2005-06-09,12.555,12.64,12.347,12.574,3607995,0
2005-06-10,12.564,12.602,12.448,12.546,2165494,0
2005-06-13,12.537,13.205,12.529,13.041,3985835,0
2005-06-14,12.949,13.093,12.686,12.758,2802401,0
2005-06-15,12.785,12.904,12.602,12.749,1182298,0
2005-06-16,12.768,13.704,12.732,13.403,7596084,0
2005-06-17,13.56,13.797,13.103,13.214,5393331,0
2005-06-20,13.214,13.349,13.004,13.149,3342325,0
2005-06-21,13.176,13.84,13.093,13.594,4526120,0
2005-06-22,13.451,13.94,13.313,13.896,5234201,0
2005-06-23,13.869,14.024,13.403,13.532,2502026,0
2005-06-24,13.523,13.622,13.167,13.304,2283270,0
2005-06-27,13.167,13.304,12.785,12.912,3684978,0
2005-06-28,12.949,13.205,12.93,13.195,3492445,0
2005-06-29,13.122,13.205,13.06,13.067,1788337,0
2005-06-30,13.022,13.103,12.94,13.004,1789933,0
2005-07-01,13.032,13.075,12.875,12.995,1161868,0
2005-07-05,12.949,12.949,12.612,12.686,3696346,0
2005-07-06,12.612,12.802,12.537,12.712,3648456,0
2005-07-07,12.658,13.195,12.612,12.785,3255823,0
2005-07-08,12.875,13.122,12.712,13.032,1788671,0
2005-07-11,13.093,13.604,12.976,13.551,3407723,0
2005-07-12,13.542,13.859,13.46,13.648,3815773,0
2005-07-13,13.657,13.695,13.403,13.487,1876229,0
2005-07-14,13.497,13.542,13.176,13.214,4000110,0
2005-07-15,13.205,13.285,12.795,12.829,2582866,0
2005-07-18,12.802,12.894,12.475,12.484,3818648,0
2005-07-19,12.574,12.703,12.475,12.574,2455733,0
2005-07-20,12.385,12.612,12.183,12.467,2299268,0
2005-07-21,12.555,13.149,12.555,12.912,4011936,0
2005-07-22,12.94,13.032,12.795,12.995,1145051,0
2005-07-25,12.985,13.313,12.958,13.186,2181214,0
2005-07-26,13.205,13.295,12.802,13.014,2144956,0
2005-07-27,13.032,13.26,12.847,13.157,1829430,0
2005-07-28,13.122,13.657,13.004,13.365,2175201,0
2005-07-29,13.365,13.487,13.25,13.393,1254247,0
2005-08-01,13.356,13.886,13.34,13.77,2979619,0
2005-08-02,13.77,13.77,13.542,13.594,4454948,0
2005-08-03,16.844,17.047,16.092,16.511,35294105,0
2005-08-04,16.618,17.275,16.474,16.701,8558538,0
2005-08-05,16.8,18.521,16.493,17.265,12307695,0
2005-08-08,17.531,17.837,16.737,16.793,7807121,0
2005-08-09,16.844,17.047,16.519,16.691,4948101,0
2005-08-10,16.683,16.817,16.511,16.664,3637737,0
2005-08-11,16.737,17.648,16.555,17.229,4641880,0
2005-08-12,17.091,17.855,17.075,17.611,10459705,0
2005-08-15,17.62,17.94,17.366,17.574,4368640,0
2005-08-16,17.758,17.985,17.039,17.229,4842656,0
2005-08-17,17.21,17.347,16.972,17.083,2207280,0
2005-08-18,17.057,17.075,16.737,16.765,2831419,0
2005-08-19,16.484,16.827,16.1,16.437,3688412,0
2005-08-22,16.172,16.747,16.162,16.664,2279129,0
2005-08-23,16.511,16.664,16.226,16.418,1978843,0
2005-08-24,16.208,16.456,15.962,16.246,4661081,0
2005-08-25,16.264,16.519,16.162,16.246,1780053,0
2005-08-26,16.162,16.599,16.019,16.254,2004658,0
2005-08-29,16.172,16.527,16.126,16.336,1584110,0
2005-08-30,16.309,16.571,16.208,16.484,1788514,0
2005-08-31,16.571,16.817,16.408,16.545,3700202,0
2005-09-01,16.655,16.71,16.484,16.555,1411771,0
2005-09-02,16.466,16.627,16.39,16.446,675572,0
2005-09-06,16.345,16.72,16.336,16.527,1254688,0
2005-09-07,16.501,17.428,16.4,17.257,6761201,0
2005-09-08,16.991,17.347,16.844,17.229,3138894,0
2005-09-09,17.137,17.62,17.137,17.493,4347699,0
2005-09-12,17.865,19.294,17.837,19.067,14957376,0
2005-09-13,18.848,19.714,18.668,19.36,9324655,0
2005-09-14,18.858,19.567,18.838,19.124,7266901,0
2005-09-15,19.104,19.195,18.866,18.923,3452679,0
2005-09-16,19.058,19.294,18.848,19.141,3299685,0
2005-09-19,19.284,19.434,18.812,19.251,4439877,0
2005-09-20,19.132,19.934,17.629,17.786,9989292,0
2005-09-21,17.786,19.004,17.758,18.768,9339574,0
2005-09-22,18.894,19.214,18.732,18.866,3815066,0
2005-09-23,19.014,19.014,18.668,18.838,1106673,0
2005-09-26,18.942,20.952,17.366,20.889,10926736,0
2005-09-27,20.889,21.854,19.934,20.026,16964983,0
2005-09-28,20.096,20.378,19.752,19.887,4965829,0
2005-09-29,20.034,21.054,19.779,20.881,7595353,0
2005-09-30,21.072,21.253,20.48,20.489,3619531,0
2005-10-03,20.388,20.853,20.333,20.416,2877134,0
2005-10-04,20.625,21.355,20.551,20.872,5266761,0
2005-10-05,21.044,21.736,20.307,20.324,9087472,0
2005-10-06,20.324,20.434,18.513,19.132,9604844,0
2005-10-07,19.241,19.686,18.706,18.978,4373560,0
2005-10-10,19.086,19.567,18.838,19.35,4175154,0
2005-10-11,19.35,19.434,18.268,18.485,6263409,0
2005-10-12,18.659,18.758,17.648,18.158,7678868,0
2005-10-13,18.158,18.258,17.165,17.93,6014239,0
2005-10-14,18.405,18.504,17.682,18.084,4593728,0
2005-10-17,18.176,18.706,17.94,18.248,3932372,0
2005-10-18,18.194,18.268,17.428,17.531,3067447,0
2005-10-19,17.329,18.103,17.229,17.846,4561187,0
2005-10-20,17.865,17.865,16.618,16.747,6866824,0
2005-10-21,17.257,17.456,16.921,17.321,5237679,0
2005-10-24,17.675,18.812,17.311,18.758,7572938,0
2005-10-25,18.33,19.039,18.33,18.53,4620018,0
2005-10-26,18.621,19.35,18.012,18.093,5892984,0
2005-10-27,17.874,17.985,17.247,17.456,4237137,0
2005-10-28,17.493,17.874,17.428,17.665,2944171,0
2005-10-31,17.912,17.949,17.165,17.366,3905425,0
2005-11-01,17.293,19.086,17.257,18.858,10492364,0
2005-11-02,18.82,19.567,18.63,18.951,6284282,0
2005-11-03,18.961,19.558,18.951,19.15,5511552,0
2005-11-04,19.114,19.452,18.439,18.504,5494073,0
2005-11-07,18.706,19.341,17.829,18.038,20715726,0
2005-11-08,14.205,14.513,13.85,14.088,49654219,0
2005-11-09,14.116,14.296,13.604,13.675,12708866,0
2005-11-10,13.622,14.314,13.612,14.069,7517430,0
2005-11-11,14.223,14.533,14.116,14.178,4959504,0
2005-11-14,14.133,14.341,13.896,13.986,2762934,0
2005-11-15,13.977,14.005,13.014,13.041,8255402,0
2005-11-16,13.223,13.542,13.075,13.356,5217228,0
2005-11-17,13.542,13.977,13.515,13.788,5386607,0
2005-11-18,13.78,13.877,13.657,13.685,2622721,0
2005-11-21,13.859,14.069,13.657,13.84,3905632,0
2005-11-22,13.797,13.914,13.685,13.788,2686727,0
2005-11-23,13.78,14.106,13.751,13.831,2793568,0
2005-11-25,14.005,14.106,13.886,13.886,1394683,0
2005-11-28,13.788,13.788,12.795,13.349,10369369,0
2005-11-29,13.432,13.47,12.976,13.067,6133456,0
2005-11-30,13.06,13.067,12.555,12.968,8191815,0
2005-12-01,13.093,13.487,13.06,13.214,3456909,0
2005-12-02,13.232,13.523,13.232,13.441,3139183,0
2005-12-05,13.34,13.365,12.976,13.032,2740010,0
2005-12-06,13.06,13.223,12.802,12.93,2546871,0
2005-12-07,12.922,13.032,12.712,12.968,2043992,0
2005-12-08,13.232,13.285,12.995,13.122,2960285,0
2005-12-09,13.122,13.384,13.067,13.186,2042927,0
2005-12-12,13.186,13.374,13.167,13.195,2323314,0
2005-12-13,13.26,13.26,12.856,13.041,2506788,0
2005-12-14,12.995,13.022,12.838,12.976,1557842,0
2005-12-15,12.976,12.976,12.785,12.838,2167766,0
2005-12-16,12.865,13.313,12.785,13.075,2537738,0
2005-12-19,13.214,13.478,13.093,13.131,3838409,0
2005-12-20,13.122,13.26,12.985,13.103,1380991,0
2005-12-21,13.157,13.25,13.041,13.103,920742,0
2005-12-22,13.232,13.384,13.149,13.214,1133463,0
2005-12-23,13.313,13.313,13.041,13.112,838111,0
2005-12-27,13.075,13.26,13.067,13.214,2863611,0
2005-12-28,13.295,13.295,13.004,13.032,2066622,0
2005-12-29,13.022,13.032,12.749,12.93,1710022,0
2005-12-30,12.856,13.014,12.74,12.785,1528237,0
2006-01-03,12.904,13.323,12.811,12.875,3568017,0
2006-01-04,12.875,13.332,12.875,13.232,4210908,0
2006-01-05,13.285,13.365,12.995,13.014,2319207,0
2006-01-06,13.083,13.657,13.083,13.403,4837995,0
2006-01-09,13.451,15.435,13.432,15.254,13455311,0
2006-01-10,15.207,15.817,14.916,15.791,8906494,0
2006-01-11,15.833,16.109,15.28,15.353,6956066,0
2006-01-12,15.626,15.791,14.916,15.035,4214491,0
2006-01-13,15.025,15.344,14.933,15.143,2843257,0
2006-01-17,15.16,15.981,15.079,15.635,5575944,0
2006-01-18,15.299,15.672,15.271,15.57,3811037,0
2006-01-19,15.754,16.336,15.708,15.8,4834241,0
2006-01-20,15.8,16.046,15.479,15.57,3047933,0
2006-01-23,15.699,15.708,15.316,15.561,4007785,0
2006-01-24,15.526,16.037,15.262,15.607,3076017,0
2006-01-25,15.699,16.327,15.616,15.817,3274604,0
2006-01-26,16.029,16.1,15.708,15.843,1797209,0
2006-01-27,15.981,16.354,15.843,16.072,2695847,0
2006-01-30,16.19,16.484,16.082,16.264,2494738,0
2006-01-31,16.309,16.599,15.99,16.254,2817789,0
2006-02-01,16.046,16.931,15.889,16.775,4404265,0
2006-02-02,16.618,17.066,16.372,16.599,2661190,0
2006-02-03,16.664,16.664,15.953,16.126,3157459,0
2006-02-06,16.126,16.58,16.126,16.446,2063048,0
2006-02-07,16.555,16.854,16.363,16.418,2574554,0
2006-02-08,16.408,16.437,16.082,16.282,1752902,0
2006-02-09,16.363,16.456,16.218,16.39,1880916,0
2006-02-10,16.336,16.501,16.19,16.427,2256624,0
2006-02-13,16.4,16.4,15.99,16.264,1723976,0
2006-02-14,16.336,16.336,16.037,16.063,1434615,0
2006-02-15,16.162,16.327,16.009,16.143,1576166,0
2006-02-16,16.1,16.208,16.046,16.126,1502419,0
2006-02-17,16.181,16.655,16.053,16.408,1822202,0
2006-02-21,16.637,17.347,16.317,17.057,4282803,0
2006-02-22,17.303,17.565,16.571,16.59,5717482,0
2006-02-23,16.655,17.375,16.408,17.191,13339431,0
2006-02-24,19.36,19.896,19.067,19.596,25146168,0
2006-02-27,19.596,20.753,19.532,20.189,6875618,0
2006-02-28,19.978,20.123,19.524,19.934,4819534,0
2006-03-01,19.634,20.517,19.634,20.17,3255377,0
2006-03-02,20.044,20.416,20.034,20.034,2064036,0
2006-03-03,19.951,19.968,19.577,19.66,2454292,0
2006-03-06,19.577,19.85,19.241,19.284,2625432,0
2006-03-07,19.16,19.452,18.758,19.187,3257766,0
2006-03-08,18.758,19.641,18.758,19.524,3516098,0
2006-03-09,19.251,19.625,19.16,19.442,1951982,0
2006-03-10,19.224,19.805,19.187,19.532,2191903,0
2006-03-13,19.442,19.968,19.424,19.606,3317127,0
2006-03-14,19.515,19.915,19.515,19.906,2815593,0
2006-03-15,19.987,21.299,19.951,21.253,7365523,0
2006-03-16,21.253,21.48,20.551,20.687,3205758,0
2006-03-17,20.541,20.716,20.189,20.489,2962776,0
2006-03-20,20.898,22.256,20.853,21.899,7436069,0
2006-03-21,21.764,21.956,20.797,21.054,4925223,0
2006-03-22,20.834,21.216,20.625,21.008,2614796,0
2006-03-23,20.935,21.189,20.744,20.889,1463223,0
2006-03-24,20.916,20.989,20.324,20.489,3215995,0
2006-03-27,20.598,21.4,20.499,21.127,4910599,0
2006-03-28,21.4,21.655,20.753,21.072,1872521,0
2006-03-29,21.461,22.311,20.97,21.799,2861565,0
2006-03-30,22.465,22.766,22.036,22.581,2956752,0
2006-03-31,23.214,23.214,21.863,22.345,3751867,0
2006-04-03,22.519,22.993,22.036,22.336,1967105,0
2006-04-04,22.684,22.721,21.289,21.553,2288906,0
2006-04-05,21.674,21.674,20.853,21.127,2336287,0
2006-04-06,21.461,21.536,20.862,20.962,1631350,0
2006-04-07,21.337,21.4,20.579,20.797,1532834,0
2006-04-10,21.189,21.245,20.763,21.135,1908206,0
2006-04-11,21.09,21.427,20.534,21.118,3306780,0
2006-04-12,21.355,21.691,21.118,21.443,1916767,0
2006-04-13,21.48,21.764,21.355,21.49,1293312,0
2006-04-17,21.6,21.808,20.807,20.926,1451160,0
2006-04-18,21.09,21.308,20.935,21.127,1223182,0
2006-04-19,21.471,21.48,20.763,20.97,1424965,0
2006-04-20,20.944,21.169,20.669,20.744,1018271,0
2006-04-21,20.744,20.944,20.509,20.589,1188603,0
2006-04-24,20.579,21.308,20.061,20.944,2464322,0
2006-04-25,21.299,21.345,20.579,20.825,990285,0
2006-04-26,21.09,21.161,20.499,20.734,790274,0
2006-04-27,20.944,20.944,18.995,19.641,4529052,0
2006-04-28,19.486,19.869,19.486,19.742,971322,0
2006-05-01,19.997,20.034,19.284,19.486,1024765,0
2006-05-02,19.577,19.677,18.838,19.284,2032568,0
2006-05-03,19.187,19.476,18.995,19.266,738741,0
2006-05-04,19.341,19.968,19.276,19.798,1381845,0
2006-05-05,20.17,20.307,19.67,20.044,1189572,0
2006-05-08,20.324,20.359,19.85,20.071,867687,0
2006-05-09,20.17,20.261,20.088,20.217,822475,0
2006-05-10,20.489,20.744,19.284,19.586,2109058,0
2006-05-11,19.832,20.034,19.195,19.379,1244212,0
2006-05-12,19.132,19.558,18.485,19.415,2379601,0
2006-05-15,19.505,20.235,19.505,20.061,2937052,0
2006-05-16,20.378,21.618,20.141,20.944,7369890,0
2006-05-17,21.327,21.553,19.369,19.85,9393480,0
2006-05-18,20.053,20.261,19.205,19.397,4749641,0
2006-05-19,19.442,19.641,19.214,19.415,2649560,0
2006-05-22,19.397,19.397,18.53,18.75,4326197,0
2006-05-23,18.649,19.214,18.448,18.75,3490962,0
2006-05-24,18.696,19.869,18.696,19.615,7758905,0
2006-05-25,19.505,20.16,19.397,19.968,1743841,0
2006-05-26,19.539,20.235,19.539,19.878,998991,0
2006-05-30,19.625,19.788,19.077,19.187,2559251,0
2006-05-31,19.032,19.257,18.439,18.621,2363656,0
2006-06-01,18.942,19.039,18.64,18.786,2490770,0
2006-06-02,19.124,19.634,18.932,19.067,3031958,0
2006-06-05,19.039,19.15,18.741,18.786,976079,0
2006-06-06,18.75,19.388,18.678,19.032,1347912,0
2006-06-07,19.096,19.332,18.758,18.904,1054345,0
2006-06-08,18.82,19.004,18.031,18.594,2175537,0
2006-06-09,18.768,19.124,18.567,18.848,1250088,0
2006-06-12,18.521,18.884,18.176,18.23,1226401,0
2006-06-13,17.985,18.339,17.675,18.022,1655612,0
2006-06-14,17.777,18.423,17.767,18.221,937748,0
2006-06-15,18.397,18.696,18.221,18.448,1090531,0
2006-06-16,18.485,18.521,18.211,18.221,783556,0
2006-06-19,18.311,18.439,18.113,18.258,905376,0
2006-06-20,18.397,18.612,18.185,18.494,815110,0
2006-06-21,18.803,19.85,18.575,19.415,2280173,0
2006-06-22,19.35,19.558,19.177,19.442,658151,0
2006-06-23,19.558,20.252,19.233,20.053,1075158,0
2006-06-26,20.314,20.753,20.123,20.397,1255872,0
2006-06-27,20.551,20.551,19.379,19.615,1716963,0
2006-06-28,20.053,20.088,19.442,19.942,1111756,0
2006-06-29,19.942,20.789,19.85,20.551,1992883,0
2006-06-30,20.579,20.843,20.261,20.333,952473,0
2006-07-03,20.589,20.944,20.397,20.669,741005,0
2006-07-05,20.716,20.734,20.324,20.644,1131243,0
2006-07-06,20.635,21.035,20.534,20.797,1825563,0
2006-07-07,20.797,20.834,20.061,20.351,1046872,0
2006-07-10,20.044,20.434,19.896,20.123,967263,0
2006-07-11,19.942,19.942,18.75,19.257,2673499,0
2006-07-12,18.978,19.532,18.83,19.096,1136801,0
2006-07-13,18.961,19.442,18.513,19.104,1756936,0
2006-07-14,19.039,19.442,18.548,19.032,1235707,0
2006-07-17,18.866,19.058,18.349,18.838,1314168,0
2006-07-18,18.848,18.904,18.003,18.405,1983609,0
2006-07-19,17.531,17.985,17.493,17.958,2750876,0
2006-07-20,18.048,18.113,16.817,17,3357901,0
2006-07-21,16.4,16.555,15.334,15.653,7410000,0
2006-07-24,15.833,16.427,15.626,16.327,3151565,0
2006-07-25,16.345,16.446,15.889,16.153,1752686,0
2006-07-26,16.282,16.282,15.589,15.981,1411811,0
2006-07-27,16.126,16.208,15.409,15.535,1141733,0
2006-07-28,15.244,15.727,15.135,15.635,1000048,0
2006-07-31,15.289,15.926,15.289,15.754,946743,0
2006-08-01,15.662,16.273,15.489,16.126,1602511,0
2006-08-02,16.336,16.58,16.19,16.39,1486915,0
2006-08-03,16.618,17.237,16.527,16.954,1912203,0
2006-08-04,17.039,17.382,16.827,16.991,1352694,0
2006-08-07,16.844,17.066,16.729,16.946,808020,0
2006-08-08,17.293,17.382,16.844,16.921,637343,0
2006-08-09,16.892,17.019,16.484,16.817,1461243,0
2006-08-10,16.737,17.029,16.484,16.911,985021,0
2006-08-11,16.902,17.366,16.854,17.091,1837753,0
2006-08-14,17.311,17.399,16.902,17.01,3922437,0
2006-08-15,15.28,16.327,15.126,15.69,10445199,0
2006-08-16,15.727,15.754,15.444,15.68,3534706,0
2006-08-17,15.526,16.092,15.39,15.898,1995911,0
2006-08-18,16.009,16.009,15.545,15.826,911214,0
2006-08-21,15.817,15.817,15.344,15.58,1341113,0
2006-08-22,15.507,15.653,15.216,15.462,2072258,0
2006-08-23,15.371,15.607,15.098,15.334,1377796,0
2006-08-24,15.306,15.324,15.079,15.235,1145658,0
2006-08-25,15.126,15.363,15.088,15.271,2177704,0
2006-08-28,15.188,15.653,15.143,15.489,1040718,0
2006-08-29,15.936,16.053,15.808,15.962,1876082,0
2006-08-30,16.072,16.292,15.917,15.972,845577,0
2006-08-31,15.936,16.009,15.872,15.936,802336,0
2006-09-01,15.936,16.053,15.843,15.898,583417,0
2006-09-05,15.898,15.972,15.808,15.943,1019628,0
2006-09-06,15.936,15.953,15.68,15.917,1667326,0
2006-09-07,15.754,15.917,15.599,15.826,973264,0
2006-09-08,15.736,15.843,15.517,15.535,1375339,0
2006-09-11,15.479,15.862,15.316,15.708,1347149,0
2006-09-12,15.708,16.363,15.626,16.092,1659797,0
2006-09-13,16,16.381,15.926,16.117,1004197,0
2006-09-14,16.117,16.117,15.662,15.69,1271541,0
2006-09-15,15.826,16.143,15.744,15.862,1570889,0
2006-09-18,15.926,16.046,15.699,15.772,1189700,0
2006-09-19,15.616,15.708,15.262,15.489,1982155,0
2006-09-20,15.471,15.471,15.044,15.116,3786168,0
2006-09-21,15.135,15.289,14.741,14.815,3418037,0
2006-09-22,14.806,14.806,14.169,14.259,3188399,0
2006-09-25,14.314,14.341,13.95,14.123,2681013,0
2006-09-26,14.032,14.38,14.014,14.106,2121187,0
2006-09-27,14.223,14.653,14.223,14.588,1440007,0
2006-09-28,14.443,14.797,14.215,14.698,2099887,0
2006-09-29,14.682,15.126,14.682,14.898,1091777,0
2006-10-02,14.851,15.116,14.578,15.025,1384282,0
2006-10-03,14.926,15.135,14.806,14.933,1122920,0
2006-10-04,14.943,15.197,14.916,15.135,618764,0
2006-10-05,15.135,15.462,15.061,15.135,837424,0
2006-10-06,15.207,15.427,15.061,15.344,549084,0
2006-10-09,15.254,15.324,15.098,15.207,395820,0
2006-10-10,15.16,15.235,15.016,15.143,535124,0
2006-10-11,15.044,15.178,14.979,15.116,307369,0
2006-10-12,15.225,15.254,14.998,15.016,785609,0
2006-10-13,14.961,15.363,14.908,15.178,1037575,0
2006-10-16,14.933,15.178,14.933,15.035,1090982,0
2006-10-17,14.979,15.188,14.76,14.933,584758,0
2006-10-18,14.841,15.197,14.834,15.071,439177,0
2006-10-19,15.025,15.299,14.979,15.169,467841,0
2006-10-20,15.207,15.589,15.207,15.371,633985,0
2006-10-23,15.39,15.69,15.324,15.517,574548,0
2006-10-24,15.662,15.662,15.116,15.299,815849,0
2006-10-25,15.052,15.254,14.952,15.169,703864,0
2006-10-26,15.098,15.371,14.989,15.262,799155,0
2006-10-27,15.235,15.299,15.088,15.207,689504,0
2006-10-30,15.244,15.244,14.971,15.116,917069,0
2006-10-31,15.025,15.116,14.908,15.025,1096114,0
2006-11-01,15.025,15.025,14.598,14.797,1973139,0
2006-11-02,14.698,14.908,14.569,14.908,1576978,0
2006-11-03,14.916,15.016,14.644,14.69,2337141,0
2006-11-06,14.705,14.888,14.305,14.861,5387072,0
2006-11-07,13.986,14.305,13.733,13.968,6875305,0
2006-11-08,13.742,13.886,13.714,13.806,2112370,0
2006-11-09,13.84,14.06,13.704,13.886,1744655,0
2006-11-10,13.886,14.069,13.761,14.005,795459,0
2006-11-13,13.932,14.351,13.932,14.133,896399,0
2006-11-14,14.024,14.389,14.024,14.278,770100,0
2006-11-15,14.278,14.731,14.205,14.477,1306537,0
2006-11-16,14.551,14.731,14.496,14.569,1270986,0
2006-11-17,14.496,15.007,14.496,14.698,1771896,0
2006-11-20,14.569,15.708,14.569,15.353,2807533,0
2006-11-21,15.344,16.71,15.306,16.254,3929426,0
2006-11-22,16.3,16.484,16.208,16.372,951032,0
2006-11-24,16.19,16.71,16.19,16.536,838153,0
2006-11-27,16.756,17.029,16.226,16.336,2434232,0
2006-11-28,16.372,16.372,15.763,16.292,1287545,0
2006-11-29,16.39,16.618,16.309,16.608,1350471,0
2006-11-30,16.627,16.837,16.418,16.808,2368363,0
2006-12-01,16.837,17.057,16.59,16.946,2119837,0
2006-12-04,17.019,17.257,16.608,17.083,1491159,0
2006-12-05,17.165,17.191,16.873,17.029,1172628,0
2006-12-06,17.119,17.119,16.756,16.808,792377,0
2006-12-07,16.673,17.029,16.664,16.793,742237,0
2006-12-08,16.844,16.844,16.664,16.691,648476,0
2006-12-11,16.664,16.775,16.545,16.59,563020,0
2006-12-12,16.664,16.664,16.273,16.446,767999,0
2006-12-13,16.437,16.437,16.053,16.282,986268,0
2006-12-14,16.363,16.418,16.029,16.072,1052468,0
2006-12-15,16.273,16.466,16.126,16.199,1098511,0
2006-12-18,16.218,16.345,16.1,16.109,1131490,0
2006-12-19,16.029,16.3,15.763,16.162,1925893,0
2006-12-20,16.136,16.3,16,16.109,717370,0
2006-12-21,16.19,16.273,15.898,16.117,561130,0
2006-12-22,16.109,16.309,15.936,16.226,814034,0
2006-12-26,16.309,16.511,16.126,16.3,2149505,0
2006-12-27,16.493,17.075,16.029,16.902,3388273,0
2006-12-28,16.954,17.137,16.683,16.844,1103281,0
2006-12-29,16.627,17.047,16.627,17.019,968866,0
2007-01-03,17.029,18.038,17.029,17.801,4327674,0
2007-01-04,17.92,17.985,17.155,17.902,1511788,0
2007-01-05,17.949,17.949,17.303,17.39,959367,0
2007-01-08,17.437,17.456,17.029,17.057,1205237,0
2007-01-09,17.075,17.39,16.873,17.019,700643,0
2007-01-10,16.902,17.066,16.59,16.863,1049653,0
2007-01-11,17.01,17.147,16.655,16.775,1244721,0
2007-01-12,16.756,16.844,16.645,16.784,841590,0
2007-01-16,16.756,17.483,16.756,17.247,1682656,0
2007-01-17,17.303,17.62,17.21,17.321,1603857,0
2007-01-18,17.447,17.456,17.155,17.357,1437216,0
2007-01-19,17.182,17.62,17.165,17.493,1317023,0
2007-01-22,17.665,17.692,17.11,17.339,2550723,0
2007-01-23,17.257,17.801,17.257,17.682,1464762,0
2007-01-24,17.665,18.812,17.592,18.758,3333262,0
2007-01-25,18.83,18.987,18.276,18.368,1365255,0
2007-01-26,18.397,18.706,18.387,18.612,704157,0
2007-01-29,18.668,19.388,18.548,18.575,2363014,0
2007-01-30,18.475,18.575,18.268,18.448,778740,0
2007-01-31,18.285,18.678,18.211,18.612,799022,0
2007-02-01,18.504,18.584,17.846,18.311,1007205,0
2007-02-02,17.985,18.612,17.865,18.475,1403698,0
2007-02-05,18.485,18.612,18.138,18.538,1135823,0
2007-02-06,18.311,18.458,18.084,18.339,733315,0
2007-02-07,18.268,18.575,18.176,18.202,2424974,0
2007-02-08,18.293,18.758,18.031,18.221,1594536,0
2007-02-09,18.248,18.538,17.692,17.72,1776338,0
2007-02-12,17.758,18.248,17.447,17.574,1063824,0
2007-02-13,17.994,18.166,17.409,17.656,802741,0
2007-02-14,17.985,18.166,17.801,17.855,632521,0
2007-02-15,17.846,18.048,17.648,17.94,750437,0
2007-02-16,17.874,18.302,17.874,18.258,1381424,0
2007-02-20,18.612,19.313,18.448,19.096,1983343,0
2007-02-21,19.032,19.379,18.894,19.284,947207,0
2007-02-22,19.284,19.468,19.104,19.323,746149,0
2007-02-23,19.35,19.452,18.768,19.36,1652690,0
2007-02-26,19.397,19.906,19.36,19.869,3245359,0
2007-02-27,18.848,19.341,17.92,18.302,3797364,0
2007-02-28,18.567,18.858,18.302,18.575,1350410,0
2007-03-01,18.248,18.649,17.81,18.397,758948,0
2007-03-02,18.276,18.649,17.994,18.131,763730,0
2007-03-05,17.985,17.994,17.357,17.418,1550375,0
2007-03-06,17.675,18.113,17.648,18.066,1301654,0
2007-03-07,18.093,18.176,17.347,17.39,1711452,0
2007-03-08,17.512,17.72,17.128,17.219,1406023,0
2007-03-09,17.137,17.329,16.427,16.8,2330599,0
2007-03-12,16.854,17.303,16.854,17.091,1197865,0
2007-03-13,17.029,17.219,16.664,16.683,907233,0
2007-03-14,16.691,16.854,16.317,16.571,1312124,0
2007-03-15,16.691,16.902,16.536,16.59,954373,0
2007-03-16,16.571,16.784,16.372,16.519,903631,0
2007-03-19,16.71,16.946,16.501,16.599,656679,0
2007-03-20,16.701,16.701,16.39,16.571,789606,0
2007-03-21,16.673,16.911,16.571,16.817,1441245,0
2007-03-22,16.921,17.047,16.474,16.501,1516472,0
2007-03-23,16.58,16.8,16.456,16.58,1043654,0
2007-03-26,16.527,16.701,16.39,16.58,549380,0
2007-03-27,16.599,16.72,16.493,16.555,506319,0
2007-03-28,16.474,16.474,16.136,16.317,962355,0
2007-03-29,16.363,16.381,15.943,16.092,706719,0
2007-03-30,16.172,16.446,16.092,16.153,871144,0
2007-04-02,16.336,16.345,15.69,16.082,1376973,0
2007-04-03,16.162,16.336,15.898,15.981,1249138,0
2007-04-04,16.072,16.072,15.727,15.782,1212607,0
2007-04-05,15.754,15.953,15.626,15.718,781638,0
2007-04-09,15.736,15.936,15.699,15.791,805996,0
2007-04-10,15.744,15.936,15.38,15.535,1549548,0
2007-04-11,15.535,15.672,15.417,15.526,993594,0
2007-04-12,15.489,15.872,15.489,15.817,709004,0
2007-04-13,15.708,15.852,15.662,15.782,371406,0
2007-04-16,15.782,16.446,15.782,16.143,898621,0
2007-04-17,16.827,17.029,16.484,16.519,1837799,0
2007-04-18,16.637,17.21,16.466,17.091,2143729,0
2007-04-19,16.756,17.182,16.756,16.911,1142274,0
2007-04-20,16.981,17.229,16.673,16.854,694769,0
2007-04-23,16.844,16.937,16.59,16.664,769332,0
2007-04-24,16.608,16.837,16.437,16.527,567294,0
2007-04-25,16.527,17.01,16.527,16.921,1184559,0
2007-04-26,16.937,17.502,16.883,17.437,2087275,0
2007-04-27,17.512,17.793,17.366,17.399,1352693,0
2007-04-30,17.019,17.075,16.354,16.466,2086955,0
2007-05-01,16.4,16.58,16.046,16.381,1353681,0
2007-05-02,16.3,16.408,16.153,16.273,732998,0
2007-05-03,16.264,16.493,16.153,16.3,652222,0
2007-05-04,16.39,16.511,16.282,16.3,468595,0
2007-05-07,16.474,16.474,16.126,16.199,443584,0
2007-05-08,16.199,16.381,16.109,16.226,370016,0
2007-05-09,16.109,16.627,15.981,16.39,832290,0
2007-05-10,16.336,16.474,16.126,16.218,455424,0
2007-05-11,16.254,16.645,16.172,16.418,875256,0
2007-05-14,16.555,16.555,16.254,16.345,660660,0
2007-05-15,16.408,16.427,16.181,16.19,470192,0
2007-05-16,16.254,16.3,16.072,16.117,564425,0
2007-05-17,16.072,16.162,15.962,16.126,496314,0
2007-05-18,16.354,16.446,16.126,16.236,1094094,0
2007-05-21,16.39,16.756,16.39,16.655,3005689,0
2007-05-22,16.226,16.437,16.037,16.372,2408026,0
2007-05-23,16.3,16.39,15.972,16.072,959395,0
2007-05-24,15.962,16.029,15.453,15.662,1182023,0
2007-05-25,15.58,16.029,15.58,15.736,690143,0
2007-05-29,16.037,16.372,16.037,16.226,2316181,0
2007-05-30,15.833,16.381,15.833,16.327,2309074,0
2007-05-31,16.218,16.484,16.199,16.437,1652376,0
2007-06-01,16.484,16.683,16.484,16.571,2096561,0
2007-06-04,16.427,16.627,16.39,16.59,1094337,0
2007-06-05,16.4,16.737,16.345,16.645,1426605,0
2007-06-06,16.372,16.844,16.372,16.775,1230035,0
2007-06-07,16.519,16.827,16.317,16.345,828523,0
2007-06-08,16.39,16.747,16.345,16.701,903910,0
2007-06-11,16.618,16.817,16.427,16.484,599582,0
2007-06-12,16.39,16.437,15.981,16.162,1381186,0
2007-06-13,16.162,16.3,15.936,16.1,887084,0
2007-06-14,16.046,16.208,15.843,15.981,1582429,0
2007-06-15,16.046,16.143,15.881,15.917,786621,0
2007-06-18,15.898,15.943,15.69,15.843,968952,0
2007-06-19,15.782,15.926,15.782,15.881,461158,0
2007-06-20,15.881,15.881,15.498,15.708,958790,0
2007-06-21,15.662,15.699,15.479,15.535,1035895,0
2007-06-22,15.444,15.708,15.435,15.444,970013,0
2007-06-25,15.479,15.635,15.262,15.344,630993,0
2007-06-26,15.39,15.498,15.178,15.299,500438,0
2007-06-27,15.16,15.371,15.044,15.306,858088,0
2007-06-28,15.299,15.453,15.116,15.417,989696,0
2007-06-29,15.363,15.616,15.324,15.498,894264,0
2007-07-02,15.926,16.683,15.926,16.501,3052654,0
2007-07-03,16.484,16.627,16.381,16.545,1053403,0
2007-07-05,17.219,17.522,16.902,17.347,3750946,0
2007-07-06,17.483,17.62,17.119,17.201,1687925,0
2007-07-09,17.466,17.565,17.311,17.522,1914706,0
2007-07-10,17.483,17.483,16.964,17.101,906645,0
2007-07-11,17.039,17.382,17,17.311,774460,0
2007-07-12,17.321,17.409,17.101,17.155,1352530,0
2007-07-13,17.172,17.229,16.72,16.937,1401478,0
2007-07-16,16.664,16.701,16.309,16.474,1837016,0
2007-07-17,16.484,16.808,16.408,16.72,949192,0
2007-07-18,16.571,16.618,16.236,16.437,677655,0
2007-07-19,16.571,16.618,16.39,16.59,888486,0
2007-07-20,16.484,16.545,16.19,16.273,563360,0
2007-07-23,16.3,16.39,15.953,16.092,820655,0
2007-07-24,15.962,16.082,15.727,15.808,689180,0
2007-07-25,15.772,15.953,15.489,15.699,733517,0
2007-07-26,15.736,15.763,15.188,15.316,1387548,0
2007-07-27,15.479,15.535,14.916,15.126,977119,0
2007-07-30,15.126,15.718,14.851,15.535,1430851,0
2007-07-31,15.744,15.744,15.435,15.489,747985,0
2007-08-01,15.427,15.708,14.943,15.088,1331149,0
2007-08-02,15.098,15.371,14.989,15.216,1092772,0
2007-08-03,15.262,15.344,14.971,15.016,597374,0
2007-08-06,15.098,15.188,14.433,14.731,1121455,0
2007-08-07,14.569,14.841,14.523,14.682,1236201,0
2007-08-08,14.888,15.016,14.598,14.841,1672735,0
2007-08-09,14.789,14.789,13.94,14.051,1829379,0
2007-08-10,13.788,14.278,13.432,13.648,2733904,0
2007-08-13,13.932,14.551,13.695,14.116,3146108,0
2007-08-14,14.215,14.223,12.856,12.976,3735994,0
2007-08-15,13.032,13.523,12.865,13.022,2997298,0
2007-08-16,12.749,13.25,12.248,12.712,2571576,0
2007-08-17,12.865,13.441,12.583,13.356,1447815,0
2007-08-20,13.403,13.542,12.838,13.149,874013,0
2007-08-21,13.112,13.112,12.622,12.749,1536269,0
2007-08-22,13.205,14.116,13.05,13.959,2514528,0
2007-08-23,14.569,15.344,14.569,14.616,3820229,0
2007-08-24,14.698,14.979,14.433,14.961,982608,0
2007-08-27,14.851,15.289,14.682,14.933,978819,0
2007-08-28,14.751,14.815,14.46,14.607,738557,0
2007-08-29,14.578,14.908,14.578,14.789,883014,0
2007-08-30,14.578,14.834,14.578,14.806,780319,0
2007-08-31,14.77,15.071,14.698,15.061,890558,0
2007-09-04,14.751,15.299,14.751,15.143,867898,0
2007-09-05,14.943,15.207,14.943,15.126,546774,0
2007-09-06,15.126,15.862,15.126,15.607,1587411,0
2007-09-07,15.299,16.1,15.116,15.808,1503819,0
2007-09-10,15.826,16.019,15.545,15.862,739429,0
2007-09-11,15.782,16.282,15.763,15.808,862584,0
2007-09-12,15.599,16.082,15.39,15.953,746149,0
2007-09-13,15.953,15.962,15.662,15.881,515897,0
2007-09-14,15.616,16.063,15.552,15.782,471818,0
2007-09-17,15.718,16.019,15.662,15.791,313035,0
2007-09-18,15.852,16.236,15.754,15.953,651666,0
2007-09-19,15.936,16.19,15.907,16.037,739719,0
2007-09-20,16.029,16.109,15.763,15.843,686397,0
2007-09-21,15.981,16.053,15.772,15.808,563165,0
2007-09-24,15.962,16.327,15.898,15.936,1312418,0
2007-09-25,15.8,16.208,15.791,15.926,1251433,0
2007-09-26,15.907,15.926,15.035,15.498,2357197,0
2007-09-27,15.708,15.708,15.254,15.435,921019,0
2007-09-28,15.535,15.607,15.28,15.39,811753,0
2007-10-01,15.38,15.662,15.079,15.262,1819120,0
2007-10-02,15.28,15.353,15.071,15.197,1216714,0
2007-10-03,15.271,15.435,15.025,15.079,855363,0
2007-10-04,15.035,15.552,15.016,15.289,1048794,0
2007-10-05,15.316,15.616,15.299,15.517,875863,0
2007-10-08,15.479,15.763,15.479,15.672,674220,0
2007-10-09,15.754,16.317,15.653,15.744,1621821,0
2007-10-10,15.708,16.082,15.708,15.889,964212,0
2007-10-11,16.162,17.874,16.082,16.954,5714577,0
2007-10-12,17.119,17.284,16.808,16.954,1565252,0
2007-10-15,16.921,18.548,16.58,17.531,3736639,0
2007-10-16,17.656,17.786,17.039,17.11,1215787,0
2007-10-17,17.39,18.339,17.375,18.211,2639985,0
2007-10-18,18.066,19.332,17.767,18.678,3289983,0
2007-10-19,18.724,18.884,17.949,18.166,1220059,0
2007-10-22,17.777,18.649,17.557,18.121,1192705,0
2007-10-23,18.302,18.668,18.176,18.293,943229,0
2007-10-24,18.093,18.285,17.137,18.121,1430485,0
2007-10-25,18.202,18.475,17.648,17.837,616220,0
2007-10-26,17.985,18.293,17.893,18.138,950608,0
2007-10-29,18.368,19.567,18.368,18.758,2602148,0
2007-10-30,19.233,19.313,18.23,18.387,1938056,0
2007-10-31,18.53,19.104,18.466,18.951,1516769,0
2007-11-01,18.83,20.843,18.423,20.406,3943849,0
2007-11-02,21.081,21.135,20.261,20.853,2936677,0
2007-11-05,20.608,21.854,20.406,21.081,3763827,0
2007-11-06,21.271,21.4,20.044,20.843,2169122,0
2007-11-07,20.113,20.817,19.896,20.288,2123750,0
2007-11-08,18.358,18.795,16.972,17.675,8797348,0
2007-11-09,17.293,17.656,17.119,17.466,1908643,0
2007-11-12,17.137,17.682,16.964,17.257,1742965,0
2007-11-13,17.483,17.837,17.091,17.493,1025343,0
2007-11-14,17.502,17.801,17.347,17.565,876444,0
2007-11-15,17.303,17.574,17.01,17.284,614247,0
2007-11-16,17.329,17.522,16.911,17.303,721150,0
2007-11-19,17.303,17.303,16.808,17,719149,0
2007-11-20,16.873,17.418,16.844,17.357,1138050,0
2007-11-21,17.066,17.522,16.911,17.275,1262389,0
2007-11-23,17.165,17.629,17.165,17.512,562915,0
2007-11-26,17.357,17.949,17.311,17.574,1136279,0
2007-11-27,17.531,17.92,17.39,17.611,845045,0
2007-11-28,17.665,18.194,17.493,18.003,1215356,0
2007-11-29,17.767,18.603,17.767,18.311,2262795,0
2007-11-30,18.668,18.786,18.33,18.458,877611,0
2007-12-03,18.603,18.75,18.293,18.458,625563,0
2007-12-04,18.649,19.004,18.548,18.724,1273337,0
2007-12-05,19.039,19.086,18.696,18.848,492613,0
2007-12-06,18.904,19.284,18.75,18.838,442832,0
2007-12-07,18.714,19.104,18.594,18.932,544641,0
2007-12-10,19.004,19.16,18.649,18.786,749065,0
2007-12-11,19.058,19.096,18.431,18.603,687049,0
2007-12-12,18.513,19.141,18.405,18.548,1221316,0
2007-12-13,18.339,18.53,18.131,18.513,669419,0
2007-12-14,18.285,18.521,18.221,18.221,427485,0
2007-12-17,18.311,18.358,17.985,18.084,1151373,0
2007-12-18,18.074,18.368,17.829,18.038,624038,0
2007-12-19,18.038,18.038,17.165,17.311,2300251,0
2007-12-20,17.311,17.502,17,17.357,504463,0
2007-12-21,17.366,17.749,17.303,17.447,852391,0
2007-12-24,17.475,17.82,17.466,17.665,376628,0
2007-12-26,17.665,17.801,17.531,17.602,396675,0
2007-12-27,17.711,17.73,17.229,17.329,568232,0
2007-12-28,17.303,17.39,17.075,17.303,637220,0
2007-12-31,17.11,17.418,16.991,17.265,855680,0
2008-01-02,17.303,17.62,16.931,17.039,927170,0
2008-01-03,17.057,17.749,17.039,17.447,1111039,0
2008-01-04,17.339,17.547,17.091,17.275,960727,0
2008-01-07,17.147,17.39,17.091,17.303,540022,0
2008-01-08,17.229,17.629,17.128,17.265,412051,0
2008-01-09,17.565,17.682,16.981,17.21,1210644,0
2008-01-10,17.21,17.829,17.21,17.539,970111,0
2008-01-11,17.347,17.846,17.201,17.428,1072138,0
2008-01-14,17.483,17.874,17.483,17.72,1095070,0
2008-01-15,17.73,17.73,17.083,17.475,1701476,0
2008-01-16,17.265,17.837,16.937,17.191,1153516,0
2008-01-17,17.21,17.665,17,17.128,917701,0
2008-01-18,17.137,17.418,16.8,17.039,714387,0
2008-01-22,15.936,16.618,15.535,16.571,1711486,0
2008-01-23,16.226,16.59,15.462,16.381,3798001,0
2008-01-24,16.117,17.284,15.936,16.873,1605425,0
2008-01-25,16.972,17.339,16.837,16.946,1021651,0
2008-01-28,16.873,16.873,16.437,16.701,1739184,0
2008-01-29,16.72,16.911,16.218,16.408,766757,0
2008-01-30,16.418,16.501,15.862,16.053,1277192,0
2008-01-31,15.763,16.645,15.763,16.456,1188960,0
2008-02-01,16.627,16.793,16.363,16.555,993016,0
2008-02-04,16.645,16.837,16.292,16.372,925742,0
2008-02-05,16.117,16.372,15.708,15.936,852965,0
2008-02-06,16.199,16.555,15.409,15.68,933758,0
2008-02-07,15.427,15.782,15.235,15.607,663073,0
2008-02-08,15.699,16.092,15.561,16.029,636061,0
2008-02-11,16.029,16.282,15.626,16.092,655375,0
2008-02-12,16.117,16.345,15.535,15.616,947965,0
2008-02-13,15.736,16.109,15.699,15.917,546932,0
2008-02-14,16.143,16.236,15.852,16,1111627,0
2008-02-15,15.936,16.117,15.489,16.029,1075252,0
2008-02-19,16.117,17.237,16.117,17.01,2490519,0
2008-02-20,16.937,17.257,16.519,17.21,1568393,0
2008-02-21,18.368,19.284,18.339,19.004,6641415,0
2008-02-22,18.724,19.023,18.53,18.951,703298,0
2008-02-25,19.023,19.124,18.678,18.768,885879,0
2008-02-26,18.777,19.187,18.696,18.987,690075,0
2008-02-27,19.096,19.567,18.83,19.241,3168561,0
2008-02-28,19.124,19.36,18.875,19.168,1122644,0
2008-02-29,19.168,19.779,19.132,19.532,1523078,0
2008-03-03,19.486,19.887,19.224,19.539,1433546,0
2008-03-04,19.577,19.677,18.768,19.132,1317784,0
2008-03-05,19.415,19.532,18.848,18.848,1327502,0
2008-03-06,18.339,19.452,18.211,19.032,988245,0
2008-03-07,18.803,19.313,18.513,18.82,1037807,0
2008-03-10,18.668,18.995,18.131,18.358,1033647,0
2008-03-11,18.659,19.104,18.32,18.659,568018,0
2008-03-12,18.504,18.987,18.466,18.612,802602,0
2008-03-13,18.397,18.64,18.038,18.431,822120,0
2008-03-14,18.448,18.659,18.093,18.378,595698,0
2008-03-17,18.23,18.239,16.536,16.892,3060529,0
2008-03-18,17.01,17.428,16.545,17.119,2061749,0
2008-03-19,17.075,17.075,14.797,14.797,4120399,0
2008-03-20,14.779,15.8,14.779,15.699,1594436,0
2008-03-24,15.936,16.737,15.862,16.053,1329752,0
2008-03-25,16.009,16.729,15.943,16.536,1020176,0
2008-03-26,16.784,17.147,16.599,16.729,2559631,0
2008-03-27,16.765,17.165,16.691,17.019,923253,0
2008-03-28,17.057,17.483,16.981,17.229,1165951,0
2008-03-31,17.229,17.531,17.147,17.493,471194,0
2008-04-01,17.74,17.94,17.375,17.711,738521,0
2008-04-02,17.665,17.884,17.418,17.656,630929,0
2008-04-03,17.675,17.884,17.303,17.72,309039,0
2008-04-04,17.648,17.994,17.466,17.638,247784,0
2008-04-07,18.022,18.176,17.786,18.176,598037,0
2008-04-08,18.176,18.176,17.483,17.62,668852,0
2008-04-09,17.531,17.801,17.321,17.456,396228,0
2008-04-10,17.382,17.749,17.275,17.539,175819,0
2008-04-11,17.483,17.902,17.39,17.557,373737,0
2008-04-14,17.475,17.74,17.293,17.522,263712,0
2008-04-15,17.574,18.185,17.574,18.185,802328,0
2008-04-16,18.185,18.621,18.166,18.405,580676,0
2008-04-17,18.423,18.603,18.349,18.575,203509,0
2008-04-18,18.621,19.014,18.258,18.521,965513,0
2008-04-21,18.414,18.848,18.121,18.548,517736,0
2008-04-22,18.397,18.63,18.258,18.293,357132,0
2008-04-23,18.311,18.64,18.113,18.293,1062202,0
2008-04-24,18.302,18.397,18.138,18.239,324347,0
2008-04-25,18.258,18.668,18.194,18.538,1807609,0
2008-04-28,19.124,20.279,19.032,19.567,2521171,0
2008-04-29,20.026,20.489,19.515,20.307,1509956,0
2008-04-30,20.27,20.753,19.798,20.324,801163,0
2008-05-01,20.359,21.118,20.359,21.035,1307656,0
2008-05-02,20.926,22.018,20.853,21.179,1732645,0
2008-05-05,21.618,21.709,21.09,21.544,1104413,0
2008-05-06,21.79,21.89,21.226,21.553,848053,0
2008-05-07,21.745,21.908,20.916,21.151,1281548,0
2008-05-08,21.189,21.289,20.499,20.635,1493822,0
2008-05-09,20.489,21.289,20.489,21.169,1093102,0
2008-05-12,21.135,22.036,20.962,21.982,1427816,0
2008-05-13,21.991,22.383,21.581,22.246,1205362,0
2008-05-14,22.364,23.101,22.144,22.228,1736915,0
2008-05-15,23.038,23.128,22.228,22.401,2134174,0
2008-05-16,22.766,23.24,22.401,22.729,2762481,0
2008-05-19,22.766,23.403,21.035,21.318,3073496,0
2008-05-20,21.226,22.027,20.763,21.982,2946961,0
2008-05-21,22.282,22.646,21.609,21.899,2802155,0
2008-05-22,21.161,21.418,20.053,20.579,5067943,0
2008-05-23,20.889,21.109,20.509,20.998,1989067,0
2008-05-27,20.998,21.062,20.662,20.797,1041496,0
2008-05-28,20.906,20.989,20.526,20.772,851442,0
2008-05-29,20.862,20.962,20.608,20.716,1219743,0
2008-05-30,20.853,20.944,20.654,20.716,887355,0
2008-06-02,20.734,20.763,19.634,19.924,1283900,0
2008-06-03,19.824,20.217,19.397,20.034,878664,0
2008-06-04,19.762,20.644,19.762,20.509,624640,0
2008-06-05,20.489,21.235,20.489,20.952,948209,0
2008-06-06,20.654,21.964,20.499,21.355,1792374,0
2008-06-09,21.6,21.772,20.763,21.161,1020192,0
2008-06-10,20.898,20.898,19.723,20.034,1076736,0
2008-06-11,20.026,20.132,19.442,19.468,1124454,0
2008-06-12,19.461,19.942,18.951,19.168,763678,0
2008-06-13,19.214,20.989,19.214,20.935,1459543,0
2008-06-16,20.935,21.345,20.716,21.109,720496,0
2008-06-17,21.337,21.4,20.944,21.169,1124560,0
2008-06-18,20.906,21.581,20.906,21.262,1151943,0
2008-06-19,21.327,21.327,20.644,20.989,510695,0
2008-06-20,20.872,20.872,19.723,19.978,2679103,0
2008-06-23,19.634,20.071,19.284,19.415,955549,0
2008-06-24,19.257,19.532,18.603,18.951,2640606,0
2008-06-25,19.086,19.714,18.678,19.496,1460985,0
2008-06-26,19.468,19.798,19.132,19.625,1442227,0
2008-06-27,19.397,19.67,18.485,18.838,1304771,0
2008-06-30,19.341,20.053,18.951,19.842,3375964,0
2008-07-01,19.515,20.16,19.168,20.044,1243790,0
2008-07-02,20.151,20.288,19.705,19.934,1366837,0
2008-07-03,19.906,19.96,19.032,19.369,600951,0
2008-07-07,19.168,19.77,18.866,19.124,572648,0
2008-07-08,18.894,19.548,18.714,19.35,1181711,0
2008-07-09,19.461,19.824,19.294,19.341,635254,0
2008-07-10,19.323,19.723,18.951,19.369,385770,0
2008-07-11,19.124,19.303,18.439,18.732,906263,0
2008-07-14,18.758,19.241,17.793,18.148,1269176,0
2008-07-15,17.93,18.285,17.321,17.611,1246976,0
2008-07-16,17.456,19.16,17.437,19.067,2498818,0
2008-07-17,19.168,19.407,18.803,18.961,1054816,0
2008-07-18,18.858,19.16,18.714,19.004,567466,0
2008-07-21,20.198,20.541,19.641,20.47,3356236,0
2008-07-22,20.453,20.906,20.226,20.825,1378258,0
2008-07-23,20.916,20.935,20.526,20.744,839409,0
2008-07-24,21.189,21.581,20.744,20.952,2696061,0
2008-07-25,21.299,21.308,20.406,20.825,854690,0
2008-07-28,21.216,21.308,19.696,19.814,873807,0
2008-07-29,19.615,20.207,19.615,20.096,633909,0
2008-07-30,20.096,20.288,19.752,20.252,1363094,0
2008-07-31,20.207,20.734,20.044,20.669,1007528,0
2008-08-01,20.707,21.198,20.18,21.054,913496,0
2008-08-04,21.208,21.355,20.763,21.044,883238,0
2008-08-05,21.345,22.411,21.189,22.102,2681574,0
2008-08-06,21.973,22.619,21.956,22.201,1274919,0
2008-08-07,21.973,22.046,20.763,21.081,2444272,0
2008-08-08,20.889,21.118,20.151,20.261,2415729,0
2008-08-11,20.217,21.081,18.961,20.772,3381100,0
2008-08-12,20.608,20.98,20.297,20.662,902216,0
2008-08-13,20.444,22.519,20.034,21.899,3478721,0
2008-08-14,22.181,23.223,21.4,22.836,3599875,0
2008-08-15,23.038,23.638,22.911,23.166,4813657,0
2008-08-18,23.223,23.265,22.401,22.573,2560346,0
2008-08-19,22.911,23.403,22.393,23.156,3014305,0
2008-08-20,23.175,23.584,22.985,23.556,1216896,0
2008-08-21,23.593,24.04,23.328,23.903,1407604,0
2008-08-22,23.977,24.477,23.949,24.413,713446,0
2008-08-25,24.486,24.732,24.166,24.54,1424082,0
2008-08-26,24.413,24.505,23.759,23.949,2171178,0
2008-08-27,23.876,24.477,23.876,24.175,1812647,0
2008-08-28,24.049,24.305,23.684,24.175,1028971,0
2008-08-29,24.122,24.122,23.776,23.776,1322260,0
2008-09-02,23.848,24.467,23.693,23.93,1482450,0
2008-09-03,23.767,23.921,22.985,23.384,1380632,0
2008-09-04,23.146,23.374,22.336,22.581,1049833,0
2008-09-05,22.311,22.536,21.544,22.172,1613288,0
2008-09-08,22.646,23.223,22,22.329,1675716,0
2008-09-09,22,22,20.843,21.044,2152646,0
2008-09-10,20.906,21.189,20.541,20.744,2213316,0
2008-09-11,20.669,20.763,19.968,20.297,1631825,0
2008-09-12,20.297,20.944,19.805,20.56,1893351,0
2008-09-15,20.489,20.598,19.805,20.034,1564202,0
2008-09-16,19.752,20.541,19.577,20.252,1249354,0
2008-09-17,20.17,20.862,19.548,19.934,2236424,0
2008-09-18,20.351,21.044,19.35,20.898,1232908,0
2008-09-19,22.354,22.766,21.4,22.393,3252118,0
2008-09-22,22.065,22.345,20.944,21.017,864086,0
2008-09-23,20.926,21.709,20.716,20.926,1315192,0
2008-09-24,21.118,21.636,20.753,20.898,974623,0
2008-09-25,20.906,21.208,20.744,20.906,1271723,0
2008-09-26,20.434,20.843,20.061,20.351,480336,0
2008-09-29,20.078,20.217,17.466,18.431,1189429,0
2008-09-30,18.659,21.609,18.439,20.763,2406286,0
2008-10-01,20.763,20.78,19.586,19.798,810400,0
2008-10-02,19.85,19.869,18.621,18.687,1173542,0
2008-10-03,18.768,19.461,18.121,18.211,1111497,0
2008-10-06,17.874,17.958,16.072,17.902,1602238,0
2008-10-07,17.347,18.696,17.347,17.574,1486605,0
2008-10-08,17.303,18.894,17.191,18.103,1399758,0
2008-10-09,17.912,19.634,17.437,17.902,1572552,0
2008-10-10,17.237,17.92,16.4,17.01,1508447,0
2008-10-13,18.494,19.567,18.131,19.486,1370019,0
2008-10-14,20.034,20.489,19.577,19.942,1554660,0
2008-10-15,19.577,19.66,18.923,19.039,1337772,0
2008-10-16,18.961,19.35,18.448,19.114,1262641,0
2008-10-17,18.942,20.333,18.53,19.887,1337352,0
2008-10-20,19.951,20.789,19.733,20.617,1295560,0
2008-10-21,20.217,20.579,19.742,19.779,582870,0
2008-10-22,19.461,20.369,18.987,20.288,1202812,0
2008-10-23,20.288,20.288,18.659,19.606,1549703,0
2008-10-24,18.378,18.724,17.101,17.428,3262320,0
2008-10-27,17.257,17.777,16.063,16.153,1379068,0
2008-10-28,16.844,18.012,16.226,17.893,1531590,0
2008-10-29,17.884,19.434,17.437,18.741,1454826,0
2008-10-30,19.388,20.378,19.067,20.189,1626588,0
2008-10-31,20.113,20.98,19.577,20.489,1243954,0
2008-11-03,20.359,21.4,20.333,20.697,744615,0
2008-11-04,20.944,21.169,20.589,20.78,622117,0
2008-11-05,20.772,20.807,20.053,20.078,879358,0
2008-11-06,19.832,20.198,19.124,19.434,647781,0
2008-11-07,19.177,20.078,19.177,19.779,606534,0
2008-11-10,20.27,20.48,19.577,19.798,636740,0
2008-11-11,20.034,20.252,18.913,19.096,1443531,0
2008-11-12,19.096,19.567,17.786,18.003,900051,0
2008-11-13,17.846,18.97,17.019,18.148,2135553,0
2008-11-14,18.504,18.649,17.531,17.893,1550730,0
2008-11-17,17.758,18.031,16.981,17.321,889836,0
2008-11-18,17.284,17.357,16.037,16.59,1199646,0
2008-11-19,16.466,16.562,13.932,14.278,2110579,0
2008-11-20,13.896,15.135,13.657,14.46,1378967,0
2008-11-21,14.607,15.071,13.797,14.477,1391017,0
2008-11-24,15.079,16.683,14.933,16.4,1513889,0
2008-11-25,16.58,16.729,15.417,15.926,1272758,0
2008-11-26,15.662,17.428,15.662,17.357,954262,0
2008-11-28,17.083,17.399,16.153,16.756,411384,0
2008-12-01,16.655,16.747,15.943,16.226,1102510,0
2008-12-02,16.571,16.8,15.889,16.172,1215811,0
2008-12-03,15.808,17.466,15.791,17.357,975695,0
2008-12-04,17.039,17.958,16.664,16.946,1028894,0
2008-12-05,16.747,17.583,16.618,17.165,898460,0
2008-12-08,17.366,18.33,17.311,18.022,1220184,0
2008-12-09,17.967,18.431,17.665,17.855,679556,0
2008-12-10,18.048,18.538,17.855,18.397,488648,0
2008-12-11,18.248,18.706,17.437,17.701,710565,0
2008-12-12,17.493,18.038,17.321,17.749,600565,0
2008-12-15,17.777,18.158,17.592,17.758,609556,0
2008-12-16,17.893,19.36,17.893,18.97,1008626,0
2008-12-17,18.894,19.915,18.53,19.634,1420384,0
2008-12-18,19.515,20.016,18.923,19.048,1246227,0
2008-12-19,19.233,19.468,18.951,19.141,837121,0
2008-12-22,19.086,19.124,18.575,18.942,437249,0
2008-12-23,19.004,19.276,18.659,18.987,767822,0
2008-12-24,19.067,19.067,18.538,18.904,208573,0
2008-12-26,19.023,19.058,18.714,18.866,81239,0
2008-12-29,18.978,19.606,18.458,19.577,371790,0
2008-12-30,19.586,20.123,19.586,20.123,723183,0
2008-12-31,20.034,20.425,19.987,20.123,412304,0
2009-01-02,20.252,20.872,20.151,20.744,636967,0
2009-01-05,20.369,20.369,18.538,18.838,2827942,0
2009-01-06,18.803,19.023,18.038,18.239,1880905,0
2009-01-07,18.038,18.158,17.019,17.137,1954222,0
2009-01-08,17.237,17.574,16.683,17.257,2149094,0
2009-01-09,17.057,17.475,16.827,16.911,1436815,0
2009-01-12,16.844,17.293,16.199,16.427,1027102,0
2009-01-13,16.162,17.029,16.072,16.645,1000270,0
2009-01-14,16.4,16.484,15.453,15.535,1648392,0
2009-01-15,15.507,16.082,15.126,15.852,1647139,0
2009-01-16,16.153,16.484,15.808,15.972,1770512,0
2009-01-20,15.972,16.226,15.727,15.727,724339,0
2009-01-21,15.808,16.153,15.808,16.029,889894,0
2009-01-22,16.029,16.072,15.517,15.736,668640,0
2009-01-23,15.626,16.372,15.479,16.309,1353787,0
2009-01-26,16.218,16.954,16.009,16.136,1405799,0
2009-01-27,16.226,17.01,16.226,16.645,456606,0
2009-01-28,16.964,17.137,16.143,17.019,824191,0
2009-01-29,16.902,17.165,16.655,16.981,643714,0
2009-01-30,17,17.456,16.892,17.311,1083618,0
2009-02-02,17.165,17.466,17.01,17.057,664791,0
2009-02-03,17.182,17.447,16.946,17.382,608684,0
2009-02-04,17.375,17.758,17.191,17.39,423562,0
2009-02-05,17.21,17.82,17.128,17.72,554266,0
2009-02-06,17.793,18.786,17.522,18.714,925792,0
2009-02-09,18.63,19.177,18.176,18.423,1017375,0
2009-02-10,18.202,18.311,17.793,17.93,580588,0
2009-02-11,17.949,18.414,17.466,17.985,1218261,0
2009-02-12,17.72,18.074,16.931,17.583,885943,0
2009-02-13,17.62,17.711,17.083,17.531,501048,0
2009-02-17,17.083,17.284,16.737,16.946,848340,0
2009-02-18,17.147,17.565,16.981,17.375,649568,0
2009-02-19,17.512,18.003,17.456,17.611,1147492,0
2009-02-20,17.418,18.202,17.284,17.502,1530216,0
2009-02-23,17.539,17.692,16.8,16.964,1192364,0
2009-02-24,16.991,17.539,16.844,17.382,956305,0
2009-02-25,17.347,17.648,16.844,17.029,1654768,0
2009-02-26,17.39,17.711,16.637,17.083,1810244,0
2009-02-27,16.931,18.884,16.618,18.649,2735597,0
2009-03-02,18.696,19.132,18.285,18.621,2219202,0
2009-03-03,18.714,19.257,18.311,19.023,2234703,0
2009-03-04,19.294,19.805,19.023,19.039,1802457,0
2009-03-05,19.251,19.251,18.339,18.678,1110364,0
2009-03-06,18.678,19.257,18.557,19.168,1415746,0
2009-03-09,19.177,19.651,19.004,19.032,1391806,0
2009-03-10,19.577,20.044,19.257,19.788,1585942,0
2009-03-11,19.832,20.016,18.714,19.132,2460964,0
2009-03-12,19.251,19.524,19.004,19.205,929655,0
2009-03-13,19.124,20.489,19.124,20.244,3562881,0
2009-03-16,20.489,21.337,19.705,19.805,3229966,0
2009-03-17,19.625,21.364,19.532,21.253,2098835,0
2009-03-18,21.208,21.609,20.662,21.337,1151896,0
2009-03-19,21.59,21.736,20.489,20.772,1333242,0
2009-03-20,20.716,20.889,20.123,20.307,1231336,0
2009-03-23,20.906,22.144,20.763,21.946,2183339,0
2009-03-24,22.181,22.845,21.49,22.536,1417396,0
2009-03-25,22.766,23.214,22.181,22.665,1302486,0
2009-03-26,23.038,23.45,22.364,22.6,1883919,0
2009-03-27,22.329,23.223,21.609,22.401,1343707,0
2009-03-30,22.009,23.45,21.28,23.03,2368019,0
2009-03-31,23.223,24.697,23.03,24.449,4073967,0
2009-04-01,23.949,24.313,23.257,24.088,2824671,0
2009-04-02,24.84,25.315,24.088,24.276,2826589,0
2009-04-03,24.54,24.924,24.203,24.821,1367961,0
2009-04-06,25.223,26.161,24.849,26.042,2495557,0
2009-04-07,25.779,25.869,25.223,25.38,1494233,0
2009-04-08,25.625,25.797,24.697,25.023,1825877,0
2009-04-09,25.088,25.991,24.53,25.908,2376605,0
2009-04-13,26.572,27.28,26.252,26.746,2350002,0
2009-04-14,26.861,27.073,26.407,26.598,1839386,0
2009-04-15,27.481,27.544,24.813,27.126,5253050,0
2009-04-16,28.01,28.457,27.163,28.047,4383240,0
2009-04-17,28.047,28.047,27.228,27.429,2363584,0
2009-04-20,27.19,27.29,26.161,26.334,1754999,0
2009-04-21,26.032,27.673,26.022,27.497,1944826,0
2009-04-22,27.319,28.275,27.252,27.252,1978737,0
2009-04-23,27.9,27.975,26.999,27.583,1913716,0
2009-04-24,27.507,28.266,27.472,28.146,2241395,0
2009-04-27,27.328,27.883,27.091,27.544,1987010,0
2009-04-28,27.153,27.454,26.828,27.009,2738555,0
2009-04-29,27.319,28.684,27.19,27.401,3895420,0
2009-04-30,27.9,28.247,27.481,27.481,2643679,0
2009-05-01,27.846,28.084,27.037,27.29,1246480,0
2009-05-04,27.855,28.229,27.319,28.01,2779167,0
2009-05-05,28.182,28.555,27.809,28.31,1755222,0
2009-05-06,28.676,29.706,28.565,29.148,4165048,0
2009-05-07,29.611,29.732,27.846,28.173,1780578,0
2009-05-08,28.51,28.684,27.865,28.164,1652781,0
2009-05-11,27.252,28.366,27.135,28.192,2081089,0
2009-05-12,28.376,28.775,28.047,28.393,2563056,0
2009-05-13,28.247,28.329,27.744,28.092,1718041,0
2009-05-14,28.211,28.229,27.497,27.818,1969061,0
2009-05-15,27.573,28.067,27.49,27.727,1328954,0
2009-05-18,27.965,28.22,27.272,27.855,2484475,0
2009-05-19,28.247,28.429,27.773,27.846,2526519,0
2009-05-20,27.554,28.266,25.707,26.407,6024415,0
2009-05-21,26.625,29.284,26.598,28.922,5540555,0
2009-05-22,29.14,30.642,28.865,29.822,4143778,0
2009-05-26,30.287,30.424,28.894,29.186,3812872,0
2009-05-27,29.529,29.696,28.711,28.792,2549147,0
2009-05-28,29.459,31.297,29.186,31.187,4413501,0
2009-05-29,31.607,31.852,31.052,31.488,2535172,0
2009-06-01,32.281,32.726,31.962,32.609,3352974,0
2009-06-02,32.782,33.217,32.144,32.617,1683422,0
2009-06-03,32.68,33.055,32.208,33.036,2557467,0
2009-06-04,33.084,34.054,32.582,33.987,2878322,0
2009-06-05,34.063,34.912,33.854,34.55,2496775,0
2009-06-08,34.595,35.077,32.936,34.137,2076688,0
2009-06-09,33.648,34.83,33.648,34.804,1808980,0
2009-06-10,34.903,35.274,33.921,34.693,2448556,0
2009-06-11,33.182,34.24,33.027,33.384,3953695,0
2009-06-12,33.2,33.2,31.635,32.554,2915352,0
2009-06-15,31.789,32.199,31.015,31.908,2410365,0
2009-06-16,31.917,32.527,31.645,32.044,2426575,0
2009-06-17,32.017,32.592,31.717,31.944,2091000,0
2009-06-18,31.962,32.327,31.207,32.191,2007748,0
2009-06-19,32.427,32.891,31.871,32.199,2568078,0
2009-06-22,32.199,32.199,30.416,30.777,2970644,0
2009-06-23,30.541,31.169,30.132,30.961,1956440,0
2009-06-24,30.961,33.591,30.642,33.374,3468128,0
2009-06-25,32.782,34.284,32.745,34.166,2036574,0
2009-06-26,34.147,35.04,33.892,34.312,1883658,0
2009-06-29,34.839,34.912,32.444,32.745,2393520,0
2009-06-30,32.134,32.927,31.325,32.035,2765869,0
2009-07-01,31.679,32.518,30.523,31.534,3065543,0
2009-07-02,30.935,31.178,29.432,30.532,2053991,0
2009-07-06,29.968,30.887,29.732,30.878,1697847,0
2009-07-07,30.887,32.007,30.652,30.997,2736769,0
2009-07-08,30.952,31.67,28.602,29.706,4123004,0
2009-07-09,30.012,31.661,30.012,31.187,2435822,0
2009-07-10,31.343,31.534,30.624,31.26,1044957,0
2009-07-13,31.106,32.054,30.484,31.881,2365749,0
2009-07-14,32.054,32.592,31.934,32.281,1548084,0
2009-07-15,32.828,33.765,32.572,32.927,2930676,0
2009-07-16,33.61,35.097,33.182,34.956,3597587,0
2009-07-17,35.732,36.512,35.369,35.67,3815444,0
2009-07-20,36.389,37.756,36.015,37.318,2586419,0
2009-07-21,37.756,38.162,36.486,37.898,2743199,0
2009-07-22,37.78,40.677,37.282,39.703,4178317,0
2009-07-23,40.222,40.795,39.263,39.491,3321149,0
2009-07-24,38.945,39.338,37.765,38.408,2851502,0
2009-07-27,38.7,39.047,37.016,37.509,3027280,0
2009-07-28,37.197,38.637,36.805,37.972,2187248,0
2009-07-29,37.972,38.225,37.343,38.101,1649564,0
2009-07-30,38.263,39.775,37.981,39,2042681,0
2009-07-31,39.421,40.613,39.193,40.119,1939073,0
2009-08-03,40.93,42.516,40.905,41.796,2564469,0
2009-08-04,41.733,41.787,40.905,41.229,1354719,0
2009-08-05,40.613,41.578,39.403,41.512,2459425,0
2009-08-06,40.896,41.031,39.457,40.048,2229628,0
2009-08-07,40.421,41.115,39.584,39.838,1236712,0
2009-08-10,39.838,41.425,39.757,41.305,1978747,0
2009-08-11,41.023,42.688,40.786,40.984,2075754,0
2009-08-12,40.984,42.743,40.541,42.477,2963685,0
2009-08-13,38.065,39.329,36.655,38.101,9622569,0
2009-08-14,38.019,39.158,37.291,37.79,3759093,0
2009-08-17,36.314,36.786,34.24,36.617,2967369,0
2009-08-18,36.814,37.737,36.351,37.681,2167177,0
2009-08-19,36.425,38.172,36.214,37.737,1698199,0
2009-08-20,37.737,38.518,37.737,38.009,1230157,0
2009-08-21,38.417,38.929,37.952,38.7,2080463,0
2009-08-24,39.111,39.501,38.444,38.5,1028769,0
2009-08-25,38.673,39.019,38.291,38.773,894657,0
2009-08-26,38.673,39.139,38.473,38.99,1330344,0
2009-08-27,39.111,39.129,38.108,38.655,1630226,0
2009-08-28,39.148,39.412,37.737,38.291,1433518,0
2009-08-31,38.392,38.526,37.234,38.235,1453554,0
2009-09-01,37.972,39.093,37.616,37.699,1506242,0
2009-09-02,37.426,37.962,37.334,37.718,958572,0
2009-09-03,38.225,38.235,37.462,37.624,1956915,0
2009-09-04,37.79,38.765,37.606,38.719,744671,0
2009-09-08,39.158,40.786,39.12,40.278,1856322,0
2009-09-09,40.393,41.379,40.185,40.93,1542993,0
2009-09-10,40.667,41.334,40.204,40.458,867810,0
2009-09-11,40.595,40.896,39.412,39.575,1274506,0
2009-09-14,39.377,39.575,38.69,38.765,1651388,0
2009-09-15,38.855,39.019,37.746,38.382,3067828,0
2009-09-16,39.038,40.605,39.029,40.393,4041698,0
2009-09-17,40.84,41.861,40.109,41.407,2132237,0
2009-09-18,41.521,41.521,40.286,41.195,1728002,0
2009-09-21,41.238,41.247,39.272,39.875,2441606,0
2009-09-22,40.058,41.433,39.977,40.886,2626927,0
2009-09-23,41.031,44.162,41.031,42.798,5044208,0
2009-09-24,42.798,43.025,41.023,41.833,2903212,0
2009-09-25,41.787,42.581,40.222,40.403,2285415,0
2009-09-28,40.966,41.031,39.977,40.148,1286303,0
2009-09-29,40.294,41.568,39.612,41.324,1769250,0
2009-09-30,41.587,41.897,40.074,41.597,1431245,0
2009-10-01,41.678,42.506,40.222,40.776,1357730,0
2009-10-02,40.065,41.267,39.846,40.013,1497011,0
2009-10-05,39.893,40.286,38.902,39.158,2582119,0
2009-10-06,39.3,40.758,39.254,40.504,1583437,0
2009-10-07,40.504,40.93,39.884,40.458,1064885,0
2009-10-08,40.522,40.522,37.728,37.962,3489308,0
2009-10-09,37.398,37.633,35.968,36.891,4844742,0
2009-10-12,36.777,37.016,32.918,34.921,10099864,0
2009-10-13,35.442,37.244,35.059,36.98,7248906,0
2009-10-14,37.545,37.773,36.131,36.417,3928716,0
2009-10-15,36.425,37.216,36.051,36.233,1780255,0
2009-10-16,36.332,36.332,34.83,35.032,2156858,0
2009-10-19,35.177,36.07,34.657,35.841,1544426,0
2009-10-20,36.17,36.17,35.003,35.425,1011446,0
2009-10-21,34.877,35.86,34.605,34.629,1379852,0
2009-10-22,34.657,34.759,33.145,34.195,2411405,0
2009-10-23,33.883,34.303,33.447,34.054,1186857,0
2009-10-26,33.694,34.776,33.356,34.073,1935596,0
2009-10-27,33.704,33.968,32.252,32.518,2939670,0
2009-10-28,32.782,33.329,32.408,32.782,2069547,0
2009-10-29,33.027,35.415,33.027,35.05,2457865,0
2009-10-30,34.886,35.386,34.73,35.168,2117014,0
2009-11-02,32.837,34.55,32.454,34.321,5358754,0
2009-11-03,33.519,34.886,33.421,34.74,2229471,0
2009-11-04,35.113,36.189,34.212,36.043,2013328,0
2009-11-05,35.713,36.351,35.713,36.08,1710195,0
2009-11-06,35.822,37.226,35.732,37.042,1478597,0
2009-11-09,37.434,38.637,37.353,38.244,1218912,0
2009-11-10,38.019,38.244,37.746,38.055,612577,0
2009-11-11,38.392,38.601,38.172,38.564,819440,0
2009-11-12,38.473,38.564,37.818,37.926,1174597,0
2009-11-13,37.835,37.835,35.831,36.434,2095886,0
2009-11-16,36.805,37.981,36.706,37.773,1284987,0
2009-11-17,37.88,38.564,37.581,38.189,1557526,0
2009-11-18,37.908,38.197,36.645,37.051,1838242,0
2009-11-19,33.746,34.557,32.837,33.873,5504017,0
2009-11-20,33.835,34.858,33.581,34.83,2003287,0
2009-11-23,35.195,35.513,34.147,34.464,1719829,0
2009-11-24,34.221,34.321,33.737,34.128,1301083,0
2009-11-25,34.195,34.512,33.902,34.412,559616,0
2009-11-27,33.491,34.277,33.093,34.004,521652,0
2009-11-30,34.118,35.351,34.09,34.823,1191275,0
2009-12-01,35.05,36.269,34.921,36.204,1391644,0
2009-12-02,36.451,36.925,35.968,36.214,1323178,0
2009-12-03,36.233,36.371,35.274,35.284,1420170,0
2009-12-04,35.284,35.513,33.756,34.348,1769573,0
2009-12-07,34.328,34.493,33.657,33.902,1030973,0
2009-12-08,33.628,33.921,33.384,33.51,929594,0
2009-12-09,33.556,33.601,32.828,32.963,1658695,0
2009-12-10,32.944,33.329,32.846,33.065,1422609,0
2009-12-11,33.356,33.481,32.828,33.356,777686,0
2009-12-14,33.137,33.791,33.137,33.714,866536,0
2009-12-15,33.556,34.063,33.538,33.714,1375956,0
2009-12-16,34.147,34.586,33.931,34.267,1150326,0
2009-12-17,34.464,34.464,33.978,34.156,860654,0
2009-12-18,34.128,34.166,33.667,33.873,1499736,0
2009-12-21,33.892,34.348,33.892,33.94,693455,0
2009-12-22,34.166,34.231,33.628,33.826,375086,0
2009-12-23,33.756,34.321,33.62,34.147,1142517,0
2009-12-24,34.293,34.595,34.284,34.328,176556,0
2009-12-28,34.212,34.586,33.94,34.022,492091,0
2009-12-29,34.384,34.384,33.921,34.185,369838,0
2009-12-30,34.203,34.284,33.471,33.704,654390,0
2009-12-31,33.638,34.55,33.393,34.258,629514,0
2010-01-04,34.595,38.019,34.474,37.935,2391365,0
2010-01-05,37.765,38.145,37.334,38.108,1206669,0
2010-01-06,37.981,38.526,37.699,38.152,919608,0
2010-01-07,37.426,37.652,36.795,36.934,870261,0
2010-01-08,36.824,36.909,36.17,36.241,964922,0
2010-01-11,36.608,36.741,35.341,35.521,852275,0
2010-01-12,34.474,35.406,34.108,34.939,1615003,0
2010-01-13,36.417,36.417,34.657,34.921,1280694,0
2010-01-14,34.839,35.86,34.328,35.643,844468,0
2010-01-15,35.643,35.696,33.73,33.978,1707707,0
2010-01-19,34.045,34.483,33.781,33.873,1037487,0
2010-01-20,33.844,33.844,32.791,32.944,1351123,0
2010-01-21,33.102,33.667,32.463,32.554,1086648,0
2010-01-22,32.709,32.709,30.341,30.494,2181589,0
2010-01-25,30.466,31.717,30.36,30.833,2002955,0
2010-01-26,30.407,30.587,29.441,29.932,1278350,0
2010-01-27,30.159,30.616,29.932,30.37,1807637,0
2010-01-28,30.532,30.741,29.602,29.812,1596248,0
2010-01-29,29.876,30.45,29.658,29.868,801141,0
2010-02-01,29.777,30.332,29.611,30.041,900172,0
2010-02-02,30.012,30.814,29.913,30.661,739492,0
2010-02-03,30.68,32.116,30.68,31.178,1464695,0
2010-02-04,30.952,30.988,30.068,30.141,753705,0
2010-02-05,29.941,30.097,29.067,29.593,1369874,0
2010-02-08,30.059,31.717,30.049,30.897,1897096,0
2010-02-09,31.451,31.451,30.786,31.115,564499,0
2010-02-10,30.916,31.16,30.278,30.935,716213,0
2010-02-11,30.988,31.998,30.978,31.679,739770,0
2010-02-12,33.737,34.849,32.801,34.073,3943102,0
2010-02-16,34.012,34.657,33.921,34.55,1144068,0
2010-02-17,34.464,34.849,34.464,34.73,671706,0
2010-02-18,34.614,34.786,34.175,34.721,532133,0
2010-02-19,34.412,34.702,34.166,34.375,726491,0
2010-02-22,34.605,34.605,33.8,34.09,816985,0
2010-02-23,34.1,34.212,33.319,34.09,623574,0
2010-02-24,34.321,35.284,34.137,34.823,1243768,0
2010-02-25,34.595,35.104,33.704,34.939,1670329,0
2010-02-26,34.83,35.941,34.786,35.386,1365323,0
2010-03-01,35.313,35.415,34.375,34.886,1317032,0
2010-03-02,35.313,35.313,34.312,34.403,962222,0
2010-03-03,34.277,34.557,33.581,33.765,718220,0
2010-03-04,33.591,34.657,33.528,34.595,587141,0
2010-03-05,35.05,35.696,34.776,35.687,601327,0
2010-03-08,35.332,36.26,35.332,36.196,731530,0
2010-03-09,35.896,36.486,35.85,36.297,590575,0
2010-03-10,36.425,36.579,36.141,36.269,483431,0
2010-03-11,36.005,36.46,35.687,36.451,339915,0
2010-03-12,36.626,37.189,36.541,36.608,517673,0
2010-03-15,36.672,37.135,36.287,36.451,540496,0
2010-03-16,36.442,36.699,36.096,36.332,597436,0
2010-03-17,36.522,37.197,36.279,37.06,862283,0
2010-03-18,37.18,37.908,36.98,37.581,702343,0
2010-03-19,37.799,37.935,36.901,36.98,447623,0
2010-03-22,36.626,36.97,36.25,36.617,449993,0
2010-03-23,36.617,36.617,35.341,35.415,601683,0
2010-03-24,35.068,35.104,33.581,34.022,3319301,0
2010-03-25,34.384,34.493,33.165,33.165,2505009,0
2010-03-26,33.364,34.029,32.801,33.027,1456144,0
2010-03-29,33.055,33.481,32.918,33.455,356516,0
2010-03-30,33.648,33.968,33.264,33.447,725970,0
2010-03-31,33.137,33.155,32.3,32.346,1434142,0
2010-04-01,32.336,33.008,32.327,32.819,1226022,0
2010-04-05,32.837,33.165,32.636,32.718,747047,0
2010-04-06,32.754,33.403,32.726,33.235,640821,0
2010-04-07,33.301,33.374,32.745,32.801,742654,0
2010-04-08,32.855,33.591,32.454,33.319,583534,0
2010-04-09,33.462,33.835,33.254,33.791,558975,0
2010-04-12,33.704,33.854,32.662,32.791,1198303,0
2010-04-13,32.564,33.227,31.708,33.008,1193375,0
2010-04-14,33.31,33.968,33.008,33.145,900781,0
2010-04-15,32.981,33.046,32.554,32.617,983677,0
2010-04-16,32.262,32.592,31.708,31.962,984552,0
2010-04-19,31.708,32.182,31.307,32.017,868383,0
2010-04-20,32.054,32.963,31.726,32.963,1027759,0
2010-04-21,33.036,33.329,32.035,32.5,1317078,0
2010-04-22,32.364,33.274,31.89,33.182,871096,0
2010-04-23,33.165,33.704,32.99,33.676,691036,0
2010-04-26,33.737,34.512,33.581,34.063,1089834,0
2010-04-27,34.012,34.231,33.084,33.209,632432,0
2010-04-28,33.638,33.657,31.852,31.89,932172,0
2010-04-29,32.154,33.102,31.871,32.336,939178,0
2010-04-30,32.564,32.671,31.645,31.789,598273,0
2010-05-03,31.598,31.726,30.869,31.325,780851,0
2010-05-04,30.869,31.06,29.602,29.822,1346330,0
2010-05-05,29.63,30.441,29.423,29.849,572817,0
2010-05-06,29.602,30.159,27.252,29.186,1422792,0
2010-05-07,29.687,29.687,28.047,29.248,1337752,0
2010-05-10,30.55,31.07,30.351,30.634,594675,0
2010-05-11,30.416,30.523,29.876,30.124,660144,0
2010-05-12,30.097,30.616,30.097,30.484,791911,0
2010-05-13,30.324,30.952,30.186,30.475,530275,0
2010-05-14,30.416,30.416,29.784,30.278,464489,0
2010-05-17,29.876,30.332,28.784,29.274,1810097,0
2010-05-18,29.284,29.478,27.181,28.528,2712961,0
2010-05-19,27.865,28.711,27.61,28.329,1685047,0
2010-05-20,24.36,27.773,23.821,27.347,5328199,0
2010-05-21,26.783,27.956,26.754,27.454,1619072,0
2010-05-24,27.172,27.454,26.819,27.218,1351295,0
2010-05-25,26.354,26.416,25.389,26.334,1648272,0
2010-05-26,26.354,27.228,26.271,26.528,995848,0
2010-05-27,26.861,28.109,26.754,27.91,1322725,0
2010-05-28,27.836,28.092,27.319,27.648,1054092,0
2010-06-01,27.045,27.993,27.045,27.601,845880,0
2010-06-02,27.673,28.411,27.673,28.411,573350,0
2010-06-03,28.393,29.385,28.384,29.186,1097224,0
2010-06-04,28.839,29.223,28.393,28.466,595807,0
2010-06-07,28.693,29.102,27.583,27.666,593237,0
2010-06-08,27.727,27.846,27.454,27.638,1089222,0
2010-06-09,27.619,27.836,26.861,27.028,657976,0
2010-06-10,27.319,27.319,26.208,27.237,1524149,0
2010-06-11,26.746,27.818,26.746,27.702,810308,0
2010-06-14,28.702,29.121,28.099,28.201,659089,0
2010-06-15,28.201,28.565,27.836,28.229,1051889,0
2010-06-16,28.302,28.484,27.938,28.047,535350,0
2010-06-17,28.356,28.565,27.481,27.535,1908950,0
2010-06-18,27.544,27.836,27.429,27.638,1359444,0
2010-06-21,28.319,30.459,28.31,30.351,2397887,0
2010-06-22,30.003,30.003,28.528,28.721,2006621,0
2010-06-23,29.274,29.584,28.738,28.975,678975,0
2010-06-24,28.767,29.195,28.484,28.51,691982,0
2010-06-25,28.602,28.602,28.229,28.492,502470,0
2010-06-28,28.384,28.939,28.275,28.902,980745,0
2010-06-29,28.393,28.748,27.673,27.883,1052172,0
2010-06-30,28.029,29.214,27.754,28.875,1017716,0
2010-07-01,29.121,30.088,28.875,29.978,2110283,0
2010-07-02,30.114,30.407,29.521,29.575,565277,0
2010-07-06,30.124,31.042,29.96,30.114,1072682,0
2010-07-07,30.124,30.532,29.859,30.484,470334,0
2010-07-08,30.55,30.906,30.432,30.814,630952,0
2010-07-09,30.935,30.944,29.741,30.504,922137,0
2010-07-12,30.351,30.906,30.213,30.652,514173,0
2010-07-13,30.961,31.37,30.504,31.234,701142,0
2010-07-14,30.944,31.187,30.132,30.407,1672753,0
2010-07-15,30.213,30.786,30.15,30.725,743222,0
2010-07-16,30.725,30.725,30.003,30.049,888729,0
2010-07-19,30.186,30.579,29.905,30.532,353918,0
2010-07-20,30.37,31.542,30.203,31.37,915436,0
2010-07-21,31.551,31.645,30.935,31.225,438303,0
2010-07-22,31.661,33.447,31.517,33.329,1865553,0
2010-07-23,33.137,33.648,32.819,33.528,814400,0
2010-07-26,34.073,35.696,33.274,35.113,1827050,0
2010-07-27,35.906,35.906,33.346,33.364,1504630,0
2010-07-28,33.301,33.902,33.292,33.835,516303,0
2010-07-29,34.221,34.375,33.31,33.781,333859,0
2010-07-30,33.393,36.541,33.137,34.877,871587,0
2010-08-02,35.059,35.425,34.657,35.396,1236919,0
2010-08-03,35.248,36.332,35.177,36.088,668610,0
2010-08-04,36.096,36.425,35.769,36.324,535640,0
2010-08-05,35.869,36.496,35.869,36.305,515114,0
2010-08-06,35.879,36.451,35.168,35.433,1105673,0
2010-08-09,35.804,36.189,35.651,36.061,794173,0
2010-08-10,35.468,35.896,34.912,35.05,679756,0
2010-08-11,34.24,34.795,34.128,34.348,869066,0
2010-08-12,33.959,34.248,33.685,33.854,741985,0
2010-08-13,33.959,34.1,33.447,33.931,437140,0
2010-08-16,33.931,34.886,33.817,34.605,461137,0
2010-08-17,35.022,35.229,33.756,33.835,938334,0
2010-08-18,33.8,33.902,33.12,33.235,1347920,0
2010-08-19,35.932,37.79,34.867,37.282,4237973,0
2010-08-20,37.291,38.373,36.97,38.127,1532170,0
2010-08-23,37.898,37.972,36.56,37.462,1005478,0
2010-08-24,36.672,38.135,36.672,37.353,691930,0
2010-08-25,36.97,37.197,35.968,36.636,1282844,0
2010-08-26,36.531,36.777,36.061,36.469,750736,0
2010-08-27,37.681,37.681,36.541,37.416,385189,0
2010-08-30,37.079,37.452,36.767,36.767,209330,0
2010-08-31,36.434,36.699,35.813,36.179,1822663,0
2010-09-01,36.407,37.17,36.269,36.608,605015,0
2010-09-02,36.214,36.891,36.113,36.332,1400392,0
2010-09-03,37.025,37.051,36.26,36.442,593437,0
2010-09-07,36.005,36.371,33.921,34.185,1882534,0
2010-09-08,34.24,35.595,34.24,35.36,1352846,0
2010-09-09,35.513,35.769,34.675,35.05,783799,0
2010-09-10,34.721,35.238,34.595,34.975,985545,0
2010-09-13,35.284,36.824,35.195,36.233,1367154,0
2010-09-14,36.241,36.371,35.513,36.342,783734,0
2010-09-15,35.577,36.214,35.577,35.759,500874,0
2010-09-16,35.804,35.906,35.513,35.577,470999,0
2010-09-17,35.415,35.585,34.438,34.512,1763366,0
2010-09-20,34.43,35.059,34.212,34.947,819434,0
2010-09-21,34.921,35.177,34.605,34.83,599484,0
2010-09-22,34.605,35.059,34.557,34.795,396047,0
2010-09-23,34.786,35.923,34.614,35.494,1067631,0
2010-09-24,35.996,36.113,34.858,35.341,687293,0
2010-09-27,35.341,36.75,35.341,36.379,1357234,0
2010-09-28,36.417,36.741,35.643,36.189,500542,0
2010-09-29,36.051,36.425,35.906,36.151,410323,0
2010-09-30,36.522,37.216,35.266,35.914,1200478,0
2010-10-01,36.25,36.741,35.986,36.56,731306,0
2010-10-04,36.767,37.107,36.061,36.645,836278,0
2010-10-05,36.917,36.917,35.16,35.585,1366355,0
2010-10-06,34.903,35.36,34.166,34.567,1211925,0
2010-10-07,34.614,35.131,34.522,34.711,693253,0
2010-10-08,34.994,35.332,34.605,35.256,1016607,0
2010-10-11,35.284,35.558,34.147,34.55,1804601,0
2010-10-12,34.277,34.53,33.95,34.456,1544495,0
2010-10-13,34.83,35.769,34.586,34.683,1122572,0
2010-10-14,34.947,34.947,34.147,34.55,1010625,0
2010-10-15,34.839,35.585,34.622,35.468,1231197,0
2010-10-18,35.266,35.986,35.068,35.513,707038,0
2010-10-19,35.238,35.804,35.131,35.303,1097965,0
2010-10-20,35.513,36.113,35.313,35.976,541810,0
2010-10-21,36.179,36.872,35.804,36.033,677700,0
2010-10-22,36.389,36.46,36.043,36.189,353004,0
2010-10-25,36.608,39.438,36.541,38.583,2653238,0
2010-10-26,38.491,39.556,38.408,38.82,1348077,0
2010-10-27,38.573,38.865,37.517,38.055,1030266,0
2010-10-28,38.463,38.463,36.69,37.253,679201,0
2010-10-29,37.38,38.536,37.098,38.084,808831,0
2010-11-01,38.509,39.12,36.853,37.107,685864,0
2010-11-02,37.462,37.652,36.881,37.189,388147,0
2010-11-03,37.499,37.499,36.26,36.699,582673,0
2010-11-04,36.944,36.97,36.123,36.425,603203,0
2010-11-05,36.617,37.48,36.425,37.416,855619,0
2010-11-08,37.299,39.757,36.655,39.254,2058769,0
2010-11-09,39.236,39.546,37.334,37.443,1062846,0
2010-11-10,37.371,37.737,36.407,37.49,550090,0
2010-11-11,37.343,37.38,36.645,36.961,286813,0
2010-11-12,37.935,38.172,36.862,37.545,636922,0
2010-11-15,38.172,38.172,36.715,36.909,432443,0
2010-11-16,36.706,37.197,35.996,36.061,1016054,0
2010-11-17,36.469,37.718,36.123,37.263,1118726,0
2010-11-18,39.019,39.319,35.624,36.08,2234875,0
2010-11-19,35.968,36.16,35.113,35.378,900646,0
2010-11-22,35.238,35.95,35.077,35.539,395343,0
2010-11-23,35.097,35.131,34.438,34.813,449074,0
2010-11-24,35.643,35.841,35.068,35.406,511898,0
2010-11-26,35.513,35.595,34.749,35.442,266419,0
2010-11-29,35.195,35.678,34.965,35.15,609545,0
2010-11-30,34.985,34.985,34.693,34.768,353024,0
2010-12-01,35.494,35.66,35.113,35.476,493114,0
2010-12-02,35.341,35.485,35.04,35.332,410258,0
2010-12-03,35.442,36.269,35.256,36.08,429711,0
2010-12-06,36.113,36.361,35.822,36.214,423110,0
2010-12-07,36.608,36.608,35.238,35.386,911799,0
2010-12-08,35.386,35.713,33.95,34.795,893026,0
2010-12-09,34.74,34.74,33.722,34.128,705776,0
2010-12-10,34.813,34.886,34.258,34.464,502052,0
2010-12-13,34.464,35.05,34.128,34.258,410308,0
2010-12-14,34.54,34.813,34.147,34.348,354577,0
2010-12-15,34.605,34.73,34.108,34.24,590338,0
2010-12-16,34.147,34.375,32.599,32.99,959931,0
2010-12-17,33.182,33.447,32.654,33.11,626512,0
2010-12-20,33.51,33.572,32.054,32.3,877121,0
2010-12-21,32.327,32.99,32.327,32.837,379965,0
2010-12-22,32.837,32.936,32.336,32.846,275247,0
2010-12-23,32.654,33.046,32.373,32.819,242220,0
2010-12-27,32.81,32.936,32.436,32.9,159971,0
2010-12-28,33.093,33.093,32.718,33.055,282552,0
2010-12-29,33.137,33.282,32.617,33.19,500171,0
2010-12-30,33.31,33.694,33.055,33.471,779285,0
2010-12-31,33.546,33.835,32.81,32.918,1092588,0
2011-01-03,33.51,33.528,32.963,33.384,518782,0
2011-01-04,33.581,33.774,33.093,33.364,443903,0
2011-01-05,33.462,34.108,33.462,33.808,765088,0
2011-01-06,33.694,33.95,33.491,33.648,835197,0
2011-01-07,33.746,33.8,33.329,33.704,484955,0
2011-01-10,33.519,34.394,33.519,34.258,399383,0
2011-01-11,34.683,35.941,34.605,35.451,1242098,0
2011-01-12,35.687,35.759,35.322,35.494,365646,0
2011-01-13,35.696,35.896,35.468,35.513,925344,0
2011-01-14,35.238,35.539,34.702,35.266,567778,0
2011-01-18,35.378,35.759,35.141,35.624,426961,0
2011-01-19,35.713,35.813,35.195,35.494,434654,0
2011-01-20,35.195,35.804,34.768,35.425,427959,0
2011-01-21,35.332,36.131,35.332,35.787,654123,0
2011-01-24,36.113,37.49,35.614,37.389,1219908,0
2011-01-25,37.38,37.572,36.626,37.089,569868,0
2011-01-26,37.089,37.728,37.032,37.471,504113,0
2011-01-27,37.499,37.862,36.824,36.872,1156986,0
2011-01-28,36.626,37.032,36.015,36.442,518523,0
2011-01-31,36.706,36.862,36.297,36.732,406445,0
2011-02-01,37.161,37.471,36.579,36.795,720326,0
2011-02-02,36.944,37.371,36.786,37.282,601805,0
2011-02-03,37.263,37.371,36.56,37.032,344527,0
2011-02-04,36.97,37.765,36.672,37.765,1618982,0
2011-02-07,37.844,38.601,37.48,37.756,719917,0
2011-02-08,37.517,37.517,36.777,36.881,748758,0
2011-02-09,36.833,37.426,36.795,37.107,659364,0
2011-02-10,37.107,41.634,36.332,41.324,3528707,0
2011-02-11,40.805,41.379,39.865,39.931,1863324,0
2011-02-14,41.361,42.688,40.294,40.649,2008856,0
2011-02-15,40.531,40.915,39.903,40.119,578971,0
2011-02-16,40.477,40.795,40.157,40.339,517412,0
2011-02-18,41.06,41.06,40.26,40.504,503325,0
2011-02-22,40.065,40.33,38.884,39.158,1015703,0
2011-02-23,39.219,39.658,38.709,39.047,1551817,0
2011-02-24,44.162,44.347,41.205,41.398,4391406,0
2011-02-25,42.279,42.936,41.923,42.025,1401135,0
2011-02-28,42.269,42.646,41.023,42.477,1285068,0
2011-03-01,41.195,42.224,41.115,41.669,1008365,0
2011-03-02,41.714,42.215,41.334,41.559,636073,0
2011-03-03,41.887,43.154,41.833,42.981,1669674,0
2011-03-04,43.072,43.345,42.451,43.097,661572,0
2011-03-07,42.834,43.116,41.678,42.416,478591,0
2011-03-08,42.261,43.097,41.833,42.707,384044,0
2011-03-09,42.424,42.981,41.987,42.816,626906,0
2011-03-10,42.234,43.252,41.815,43.097,1045007,0
2011-03-11,42.743,42.963,41.878,42.734,819142,0
2011-03-14,41.651,42.636,41.151,41.606,972119,0
2011-03-15,40.33,41.388,39.612,41.089,1011567,0
2011-03-16,41.096,42.162,39.056,39.065,3211721,0
2011-03-17,39.565,40.704,39.565,39.828,1166678,0
2011-03-18,40.286,40.541,39.893,40.339,882250,0
2011-03-21,40.605,42.234,40.576,41.66,1811794,0
2011-03-22,41.987,42.298,41.238,41.76,384183,0
2011-03-23,41.477,42.124,41.238,42.088,785390,0
2011-03-24,42.591,42.779,42.115,42.433,496521,0
2011-03-25,42.788,43.509,42.617,43.262,1032941,0
2011-03-28,43.409,44.93,43.39,44.101,1725274,0
2011-03-29,44.256,44.721,43.535,44.365,1311254,0
2011-03-30,44.847,45.103,44.436,44.63,1147926,0
2011-03-31,44.648,45.131,43.709,45.085,990197,0
2011-04-01,46.906,46.906,45.612,46.104,1204403,0
2011-04-04,46.551,47.433,46.351,47.087,970224,0
2011-04-05,47.98,47.98,46.14,47.258,1148755,0
2011-04-06,47.531,47.762,46.221,46.759,1386481,0
2011-04-07,46.759,48.536,46.713,48.262,1198556,0
2011-04-08,48.89,49.046,47.644,48.197,996000,0
2011-04-11,48.243,48.651,47.399,48.063,685018,0
2011-04-12,47.725,47.99,46.351,47.295,863346,0
2011-04-13,47.644,48.573,47.443,48.16,1107185,0
2011-04-14,48.081,48.917,47.753,48.555,809696,0
2011-04-15,48.689,48.864,47.744,48.063,1100169,0
2011-04-18,47.924,48.962,46.458,48.725,1555771,0
2011-04-19,48.442,50.081,47.888,48.407,1747493,0
2011-04-20,49.173,49.401,46.439,46.642,1902852,0
2011-04-21,47.06,47.382,45.985,46.978,1510988,0
2011-04-25,47.024,47.541,45.256,45.512,2261317,0
2011-04-26,45.658,45.704,43.718,45.274,2104815,0
2011-04-27,45.566,45.584,43.963,45.011,883452,0
2011-04-28,44.945,45.302,44.519,45.121,559972,0
2011-04-29,45.066,45.485,44.657,44.874,723052,0
2011-05-02,44.937,45.922,44.657,45.284,854648,0
2011-05-03,45.028,45.274,40.677,41.433,2882033,0
2011-05-04,41.324,42.881,41.115,42.636,1790639,0
2011-05-05,42.071,43.38,41.733,42.062,853434,0
2011-05-06,42.779,43.526,42.399,42.927,1012197,0
2011-05-09,43.052,43.663,42.936,43.308,1218224,0
2011-05-10,43.371,43.526,41.97,42.006,1273669,0
2011-05-11,41.923,42.215,41.458,41.559,993717,0
2011-05-12,41.441,42.079,41.205,41.512,752276,0
2011-05-13,41.77,42.133,40.722,41.433,834869,0
2011-05-16,40.269,41.669,39.856,41.168,1499093,0
2011-05-17,40.84,41.815,40.722,41.753,792750,0
2011-05-18,41.887,42.288,41.031,41.833,1083538,0
2011-05-19,41.706,43.783,41.66,42.661,1622652,0
2011-05-20,42.345,42.798,41.887,42.115,489009,0
2011-05-23,41.334,41.678,39.675,39.819,1401547,0
2011-05-24,40.286,40.795,39.713,39.799,829005,0
2011-05-25,39.63,40.722,39.556,40.541,744033,0
2011-05-26,40.321,41.115,40.321,41.051,505770,0
2011-05-27,41.051,41.815,40.984,41.407,870367,0
2011-05-31,41.267,42.016,41.267,42.006,411104,0
2011-06-01,41.651,42.261,41.295,41.724,596511,0
2011-06-02,41.407,42.724,41.407,42.487,564881,0
2011-06-03,41.696,42.798,41.115,41.168,688046,0
2011-06-06,40.766,41.425,37.353,37.862,3300969,0
2011-06-07,37.808,39.63,37.662,39.139,2087310,0
2011-06-08,38.921,39.537,38.564,38.773,1359157,0
2011-06-09,38.811,39.029,37.728,38.673,888904,0
2011-06-10,38.555,39.065,37.898,38.019,672780,0
2011-06-13,38.301,38.417,36.862,37.87,1778851,0
2011-06-14,38.127,39.338,37.844,38.855,987784,0
2011-06-15,38.108,39.448,37.962,39.065,1032936,0
2011-06-16,39.292,39.931,38.084,38.254,687171,0
2011-06-17,38.719,38.962,37.737,38.436,752594,0
2011-06-20,37.926,38.509,37.835,38.145,703735,0
2011-06-21,38.518,41.079,38.463,39.922,1055807,0
2011-06-22,39.731,40.222,39.12,39.612,1012001,0
2011-06-23,39.565,40.269,38.811,40.222,854083,0
2011-06-24,40.348,40.832,39.367,39.429,866455,0
2011-06-27,39.713,40.278,39.075,39.421,619448,0
2011-06-28,39.675,40.458,39.348,40.251,962229,0
2011-06-29,40.26,40.667,39.931,40.339,566942,0
2011-06-30,40.204,41.212,40.138,41.06,643708,0
2011-07-01,40.823,43.791,40.657,43.516,1130561,0
2011-07-05,43.799,44.764,43.526,44.592,1024999,0
2011-07-06,44.32,44.556,43.418,43.572,675523,0
2011-07-07,44.153,44.153,41.823,43.201,871708,0
2011-07-08,42.752,43.21,42.124,43.125,459120,0
2011-07-11,42.716,43.052,41.468,41.616,401843,0
2011-07-12,41.379,42.798,40.667,42.143,538093,0
2011-07-13,42.105,43.7,42.105,43.154,636791,0
2011-07-14,42.825,44.492,42.825,44.284,1186576,0
2011-07-15,45.075,45.549,44.702,45.003,1019402,0
2011-07-18,44.721,45.047,43.363,44.19,585272,0
2011-07-19,44.356,44.639,44.001,44.456,632709,0
2011-07-20,44.436,44.801,44.011,44.62,703852,0
2011-07-21,44.819,44.819,43.526,43.783,819709,0
2011-07-22,43.645,45.266,43.509,45.011,837624,0
2011-07-25,44.721,45.896,44.519,45.385,793336,0
2011-07-26,45.802,47.578,45.667,46.878,1992707,0
2011-07-27,47.142,47.142,45.011,46.122,1381306,0
2011-07-28,46.039,46.485,45.621,45.922,473143,0
2011-07-29,46.168,46.65,45.131,46.003,767994,0
2011-08-01,46.897,46.915,44.556,44.93,1034155,0
2011-08-02,44.436,45.292,43.219,43.298,877585,0
2011-08-03,43.609,44.085,40.975,43.043,1514766,0
2011-08-04,42.678,42.76,39.838,39.977,1785512,0
2011-08-05,39.693,41.22,38.32,40.467,1367897,0
2011-08-08,37.244,39.675,37.008,37.671,1347835,0
2011-08-09,38.427,41.168,38.263,41.089,1163331,0
2011-08-10,40.339,42.242,39.95,41.004,770152,0
2011-08-11,41.106,42.963,40.704,42.424,713377,0
2011-08-12,42.788,44.246,42.76,44.116,1140642,0
2011-08-15,44.41,45.913,44.356,45.485,874873,0
2011-08-16,45.412,45.412,43.601,44.573,960922,0
2011-08-17,45.075,45.53,43.709,44.894,1675776,0
2011-08-18,42.096,43.245,40.109,40.695,2808517,0
2011-08-19,40.412,41.512,38.937,38.971,1987140,0
2011-08-22,38.902,40.278,38.875,39.227,1196138,0
2011-08-23,39.792,42.416,39.394,42.298,1149175,0
2011-08-24,41.625,43.116,41.625,42.178,745756,0
2011-08-25,42.053,42.936,41.625,41.843,541027,0
2011-08-26,41.257,42.89,41.257,42.497,1073866,0
2011-08-29,42.899,43.709,42.834,43.445,556228,0
2011-08-30,43.007,45.011,42.798,44.657,1240779,0
2011-08-31,44.657,46.194,44.648,46.039,1141969,0
2011-09-01,45.904,46.542,45.75,46.369,1522615,0
2011-09-02,45.237,45.403,44.63,45.075,808538,0
2011-09-06,43.681,44.501,43.107,43.873,1045612,0
2011-09-07,44.674,45.274,44.108,44.774,591314,0
2011-09-08,44.738,45.385,44.108,44.519,858890,0
2011-09-09,44.256,44.974,43.298,43.655,1183489,0
2011-09-12,43.125,43.355,42.345,43.089,739973,0
2011-09-13,43.072,43.435,42.433,42.661,1007798,0
2011-09-14,42.844,44.527,42.46,43.526,878789,0
2011-09-15,44.303,44.303,41.305,41.458,1670145,0
2011-09-16,41.823,41.823,40.375,40.832,1083665,0
2011-09-19,40.448,41.115,39.748,40.613,896463,0
2011-09-20,41.124,41.22,39.621,39.775,1412525,0
2011-09-21,40.513,40.531,39.358,39.367,1029255,0
2011-09-22,38.235,38.473,36.051,36.504,1916658,0
2011-09-23,36.305,38.101,35.923,38.028,1006749,0
2011-09-26,38.055,38.055,35.195,35.741,1524380,0
2011-09-27,36.706,38.921,36.706,37.699,1667983,0
2011-09-28,37.699,37.854,36.123,36.287,724820,0
2011-09-29,37.728,37.737,34.147,35.476,1382714,0
2011-09-30,34.675,35.906,33.931,34.749,770612,0
2011-10-03,33.95,34.375,32.846,33.102,1320397,0
2011-10-04,32.883,35.012,32.545,34.683,1727325,0
2011-10-05,34.877,35.468,34.022,35.15,750687,0
2011-10-06,35.113,37.709,34.985,37.606,1213796,0
2011-10-07,37.718,38.573,36.999,37.746,1664938,0
2011-10-10,38.555,39.546,37.952,39.319,1212355,0
2011-10-11,39.158,40.1,38.865,39.74,887280,0
2011-10-12,39.799,40.714,39.209,39.782,842495,0
2011-10-13,40.467,41.106,39.236,40.26,638085,0
2011-10-14,40.677,41.433,40.366,41.305,720448,0
2011-10-17,41.521,42.188,41.186,41.634,711956,0
2011-10-18,40.975,41.343,39.219,40.868,697222,0
2011-10-19,40.695,41.531,39.775,40.639,520554,0
2011-10-20,40.513,40.948,39.959,40.639,466876,0
2011-10-21,40.649,42.062,40.649,41.643,476649,0
2011-10-24,41.97,44.63,41.868,44.011,1042309,0
2011-10-25,43.908,43.963,42.944,43.728,586304,0
2011-10-26,44.383,44.729,42.562,43.509,830051,0
2011-10-27,45.75,46.43,44.894,45.156,2677039,0
2011-10-28,45.52,45.658,43.509,43.973,1996881,0
2011-10-31,42.752,43.746,42.105,43.135,870336,0
2011-11-01,41.678,42.769,41.004,42.115,473595,0
2011-11-02,43.107,43.535,41.77,42.646,669842,0
2011-11-03,43.454,43.663,42.071,43.554,1060049,0
2011-11-04,43.262,44.011,42.816,43.618,776963,0
2011-11-07,43.144,43.663,42.854,43.163,490023,0
2011-11-08,43.791,44.067,42.981,43.236,1106199,0
2011-11-09,41.897,42.242,40.074,40.33,1921451,0
2011-11-10,40.213,40.559,39.593,39.884,691659,0
2011-11-11,40.595,42.162,39.648,40.605,709114,0
2011-11-14,40.286,40.814,39.809,40.357,899455,0
2011-11-15,40.357,40.513,40.074,40.286,2206367,0
2011-11-16,40.384,42.261,39.959,41.616,1538159,0
2011-11-17,43.355,44.592,42.016,43.326,2396426,0
2011-11-18,43.637,43.645,41.651,41.915,1249598,0
2011-11-21,41.315,41.334,39.537,40.522,959380,0
2011-11-22,40.083,40.513,39.12,39.731,619360,0
2011-11-23,39.176,39.639,38.009,38.047,832116,0
2011-11-25,37.499,38.555,37.051,37.79,344613,0
2011-11-28,38.108,39.546,37.981,39.111,1026112,0
2011-11-29,38.382,39.528,38.244,39.111,438445,0
2011-11-30,40.758,41.115,39.969,41.06,632599,0
2011-12-01,41.468,42.469,41.205,42.252,808635,0
2011-12-02,42.808,42.808,42.053,42.353,518521,0
2011-12-05,42.743,43.418,42.133,42.617,523454,0
2011-12-06,42.424,43.4,42.353,42.953,546405,0
2011-12-07,42.497,42.972,41.458,42.469,581606,0
2011-12-08,41.868,42.525,41.324,42.006,417138,0
2011-12-09,41.743,43.191,41.441,43.034,509198,0
2011-12-12,42.307,43.655,41.887,43.526,667808,0
2011-12-13,43.718,44.001,42.591,42.944,892666,0
2011-12-14,42.433,42.743,41.805,42.353,853774,0
2011-12-15,42.269,42.988,41.868,42.516,655336,0
2011-12-16,42.477,43.182,41.987,42.927,890793,0
2011-12-19,43.034,43.29,41.521,41.597,628867,0
2011-12-20,42.636,43.601,42.242,43.445,522491,0
2011-12-21,43.435,43.435,40.167,40.559,994468,0
2011-12-22,41.151,41.407,40.486,40.984,457406,0
2011-12-23,41.295,41.441,40.823,41.106,218925,0
2011-12-27,41.168,41.531,40.657,40.805,236413,0
2011-12-28,40.685,41.023,39.95,40.232,388644,0
2011-12-29,40.074,40.877,38.655,39.766,547933,0
2011-12-30,39.575,40.93,39.575,40.84,700585,0
2012-01-03,41.257,41.868,41.004,41.096,365723,0
2012-01-04,41.115,41.433,40.448,41.142,332068,0
2012-01-05,40.896,41.37,40.704,41.257,261099,0
2012-01-06,41.089,41.521,40.26,40.321,292675,0
2012-01-09,40.621,40.621,38.263,38.32,968025,0
2012-01-10,39.029,39.95,38.628,39.394,586822,0
2012-01-11,39.509,40.722,39.394,40.559,613756,0
2012-01-12,40.649,40.795,40.286,40.631,382921,0
2012-01-13,40.496,40.966,40.294,40.85,464243,0
2012-01-17,41.343,41.688,40.541,40.722,612890,0
2012-01-18,40.695,41.487,40.695,41.041,381803,0
2012-01-19,40.915,41.796,40.896,41.616,449022,0
2012-01-20,41.887,43.973,40.868,43.9,1211677,0
2012-01-23,43.882,44.945,43.336,44.134,704591,0
2012-01-24,44.256,44.256,42.808,44.227,331259,0
2012-01-25,44.674,44.674,43.9,44.601,474263,0
2012-01-26,45.028,45.274,43.755,43.925,459069,0
2012-01-27,44.067,45.302,43.736,44.894,583351,0
2012-01-30,44.41,44.648,42.881,43.482,560811,0
2012-01-31,43.764,43.982,42.816,43.535,378015,0
2012-02-01,43.718,45.103,43.081,44.884,681306,0
2012-02-02,44.764,45.877,44.592,45.467,705585,0
2012-02-03,45.858,46.158,45.732,45.766,504653,0
2012-02-06,44.657,45.284,44.077,44.383,558775,0
2012-02-07,44.328,45.395,44.181,44.492,504057,0
2012-02-08,44.657,45.237,43.709,44.02,339663,0
2012-02-09,44.312,44.546,43.509,43.609,454024,0
2012-02-10,42.963,44.792,42.844,44.077,1185710,0
2012-02-13,44.527,44.573,43.135,43.828,821661,0
2012-02-14,43.764,44.62,43.764,44.303,751260,0
2012-02-15,45.047,46.477,44.81,46.158,1265850,0
2012-02-16,43.819,45.056,42.433,44.328,1667815,0
2012-02-17,44.181,44.32,43.201,43.535,1400251,0
2012-02-21,43.563,44.077,43.252,43.944,723452,0
2012-02-22,43.854,44.32,43.563,43.963,308892,0
2012-02-23,43.709,44.693,43.709,44.419,385308,0
2012-02-24,44.592,45.53,44.419,45.52,490987,0
2012-02-27,45.549,47.05,45.42,46.596,1025008,0
2012-02-28,46.897,49.137,46.897,48.545,1126895,0
2012-02-29,48.026,48.253,46.759,47.734,474291,0
2012-03-01,47.514,48.291,46.942,47.816,578527,0
2012-03-02,47.897,48.479,46.596,47.823,1057720,0
2012-03-05,48.38,48.38,46.897,46.959,314849,0
2012-03-06,46.449,46.477,44.884,45.02,530631,0
2012-03-07,46.113,46.532,45.357,46.305,687284,0
2012-03-08,46.84,47.932,46.513,47.531,611193,0
2012-03-09,47.123,49.719,47.123,49.437,858521,0
2012-03-12,48.762,49.883,48.397,49.036,629037,0
2012-03-13,49.072,50.155,49.018,50.081,680627,0
2012-03-14,50.075,50.075,48.917,49.719,576364,0
2012-03-15,49.61,50.191,48.635,49.181,424168,0
2012-03-16,49.391,50.191,48.99,50.02,548938,0
2012-03-19,50.081,51.74,49.837,51.667,1040929,0
2012-03-20,51.093,51.468,50.173,51.266,993214,0
2012-03-21,52.168,53.335,52.096,52.917,1183672,0
2012-03-22,52.959,53.963,52.149,53.152,999044,0
2012-03-23,53.708,54.635,53.134,54.382,680013,0
2012-03-26,54.745,54.773,53.824,54.564,926451,0
2012-03-27,53.471,55.065,53.279,54.109,1064556,0
2012-03-28,54.262,54.509,53.414,54.081,715473,0
2012-03-29,53.07,53.489,51.93,53.124,1384270,0
2012-03-30,53.898,54.601,52.533,52.908,659231,0
2012-04-02,53.051,54.653,52.514,54.555,792285,0
2012-04-03,54.635,54.945,53.544,53.772,797064,0
2012-04-04,53.553,53.553,51.504,51.794,843337,0
2012-04-05,51.504,52.767,51.486,52.687,384559,0
2012-04-09,52.297,53.169,52.041,52.588,237406,0
2012-04-10,52.625,53.442,50.393,50.612,646269,0
2012-04-11,51.421,52.678,51.385,52.406,539178,0
2012-04-12,52.176,53.169,51.723,51.833,791648,0
2012-04-13,51.659,52.297,51.266,51.885,516594,0
2012-04-16,51.904,52.251,50.866,50.948,439073,0
2012-04-17,51.749,52.951,51.012,52.67,637253,0
2012-04-18,52.815,54.545,52.115,54.355,865438,0
2012-04-19,53.746,55.091,53.134,53.462,863993,0
2012-04-20,53.142,54.208,53.142,53.308,422142,0
2012-04-23,52.767,54.116,52.616,53.414,805002,0
2012-04-24,53.526,53.526,52.777,52.942,594088,0
2012-04-25,53.37,54.472,53.005,54.3,703335,0
2012-04-26,54.536,55.957,54.346,55.019,704465,0
2012-04-27,54.382,54.993,54.382,54.635,676425,0
2012-04-30,54.564,55.019,53.808,54.926,677533,0
2012-05-01,55.019,55.019,54.452,54.601,739485,0
2012-05-02,54.364,54.955,53.737,54.783,506981,0
2012-05-03,54.645,54.82,54.364,54.555,687975,0
2012-05-04,54.452,54.635,54.272,54.433,1088981,0
2012-05-07,54.391,55.539,53.746,54.71,694638,0
2012-05-08,54.49,55.346,51.706,52.441,1130137,0
2012-05-09,51.677,52.533,50.866,51.823,727325,0
2012-05-10,52.023,52.35,50.811,51.012,923317,0
2012-05-11,51.075,52.687,50.794,52.14,502595,0
2012-05-14,52.36,52.652,51.148,51.231,367811,0
2012-05-15,51.776,52.203,51.311,51.706,644261,0
2012-05-16,52.678,53.233,52.005,52.533,698180,0
2012-05-17,56.455,57.413,53.616,55.065,2319545,0
2012-05-18,55.721,56.138,53.526,53.578,1143505,0
2012-05-21,53.824,54.017,51.794,53.335,1419507,0
2012-05-22,53.635,54.691,53.397,54.135,1345251,0
2012-05-23,54.045,54.745,53.772,54.364,1118635,0
2012-05-24,55.072,55.549,52.431,52.74,524459,0
2012-05-25,52.57,52.933,52.014,52.14,204121,0
2012-05-29,53.025,55.491,52.342,55.266,948448,0
2012-05-30,54.416,56.276,54.416,55.928,727111,0
2012-05-31,55.729,57.123,55.205,56.784,1241095,0
2012-06-01,55.663,57.186,54.198,54.672,1281169,0
2012-06-04,54.519,55.437,53.471,53.917,571927,0
2012-06-05,53.936,54.063,52.26,53.917,405356,0
2012-06-06,54.116,58.025,54.116,57.442,1003451,0
2012-06-07,58.706,59.681,57.558,57.924,655850,0
2012-06-08,57.768,57.768,56.474,57.022,551549,0
2012-06-11,57.397,58.279,56.156,56.276,443603,0
2012-06-12,56.831,56.831,54.828,55.318,669112,0
2012-06-13,55.135,55.748,53.797,53.963,920809,0
2012-06-14,54.262,54.899,53.588,54.189,756210,0
2012-06-15,53.972,54.936,53.972,54.863,773335,0
2012-06-18,54.964,56.128,54.717,55.61,573275,0
2012-06-19,56.203,58.279,55.83,58.103,644911,0
2012-06-20,58.299,58.35,56.082,57.286,656747,0
2012-06-21,57.568,57.988,55.602,55.774,593869,0
2012-06-22,56.285,56.285,54.036,54.373,542526,0
2012-06-25,54.208,54.863,50.229,51.45,1081760,0
2012-06-26,51.841,54.792,51.549,54.364,1471395,0
2012-06-27,55.002,55.919,53.134,53.852,618543,0
2012-06-28,52.969,53.526,51.613,52.889,569088,0
2012-06-29,53.917,54.391,52.749,53.588,616203,0
2012-07-02,53.763,54.355,53.188,53.737,705039,0
2012-07-03,53.271,53.642,52.289,53.423,527002,0
2012-07-05,53.778,56.366,53.37,55.892,968241,0
2012-07-06,55.028,55.427,54.536,54.691,519245,0
2012-07-09,54.234,54.917,53.179,53.442,456195,0
2012-07-10,53.597,53.746,51.686,52.732,899870,0
2012-07-11,52.834,53.252,51.757,52.297,494260,0
2012-07-12,51.74,52.825,51.049,52.26,337954,0
2012-07-13,52.917,52.933,51.176,52.115,567480,0
2012-07-16,52.342,52.786,51.595,51.677,309466,0
2012-07-17,51.659,52.642,48.089,49.218,1830719,0
2012-07-18,48.39,51.549,48.364,50.358,1048298,0
2012-07-19,50.465,51.339,50.401,50.484,331434,0
2012-07-20,50.376,50.418,49.628,49.992,377142,0
2012-07-23,49.41,49.41,48.262,49.081,776356,0
2012-07-24,49.573,49.891,48.262,48.618,360810,0
2012-07-25,48.609,49.137,47.362,47.951,585002,0
2012-07-26,48.855,49.163,48.253,48.336,296788,0
2012-07-27,48.981,48.99,46.978,48.661,636068,0
2012-07-30,49.145,49.282,47.223,48.38,792938,0
2012-07-31,48.272,49.173,47.531,48.089,446848,0
2012-08-01,48.026,48.762,47.588,48.355,300022,0
2012-08-02,49.391,49.437,47.242,47.314,522080,0
2012-08-03,47.249,48.698,46.186,48.414,560915,0
2012-08-06,49.282,50.657,49.19,50.229,694323,0
2012-08-07,50.238,51.986,50.146,51.339,708140,0
2012-08-08,50.684,51.067,49.455,49.883,336414,0
2012-08-09,50.101,50.666,49.036,49.335,612501,0
2012-08-10,49.528,50.11,48.99,50.075,332095,0
2012-08-13,50.393,50.82,49.818,50.465,900474,0
2012-08-14,50.63,51.404,50.546,51.022,935798,0
2012-08-15,51.33,52.997,51.111,52.979,2087801,0
2012-08-16,48.262,48.943,45.003,45.131,6215893,0
2012-08-17,44.903,44.964,43.262,43.89,2009312,0
2012-08-20,43.934,44.921,43.345,44.473,1202415,0
2012-08-21,44.657,44.894,43.819,44.162,607689,0
2012-08-22,43.509,44.62,43.336,44.419,404830,0
2012-08-23,44.856,46.342,44.556,46.249,1255490,0
2012-08-24,45.63,47.343,45.621,47.188,910639,0
2012-08-27,46.569,47.334,46.013,46.676,638049,0
2012-08-28,46.878,47.16,46.458,46.778,475926,0
2012-08-29,46.732,46.942,46.485,46.778,386568,0
2012-08-30,46.659,47.142,46.077,46.268,590480,0
2012-08-31,46.532,47.443,46.212,47.415,671666,0
2012-09-04,46.878,47.905,46.03,46.296,1132866,0
2012-09-05,46.778,46.897,44.312,44.894,1347386,0
2012-09-06,45.42,45.811,44.945,45.247,775891,0
2012-09-07,45.621,46.03,45.229,45.63,889610,0
2012-09-10,45.53,45.676,44.365,44.611,431905,0
2012-09-11,44.519,44.764,43.728,44.391,750281,0
2012-09-12,44.501,45.266,44.501,45.02,1232584,0
2012-09-13,44.764,46.65,44.764,46.212,949419,0
2012-09-14,45.766,47.382,45.766,47.05,1418120,0
2012-09-17,46.713,46.84,44.955,45.713,2091039,0
2012-09-18,46.013,46.468,45.557,45.722,466399,0
2012-09-19,46.485,48.809,46.485,47.287,1736746,0
2012-09-20,46.42,46.906,46.14,46.403,512768,0
2012-09-21,46.659,47.715,45.931,45.994,948991,0
2012-09-24,45.584,47.05,45.575,46.942,1062280,0
2012-09-25,46.449,48.708,46.449,47.816,1165589,0
2012-09-26,47.424,48.262,46.942,48.142,873584,0
2012-09-27,48.299,50.368,48.262,50.057,1484782,0
2012-09-28,49.573,52.251,49.573,51.12,1905829,0
2012-10-01,50.82,51.027,50.301,50.794,813801,0
2012-10-02,51.293,51.339,49.455,50.081,576566,0
2012-10-03,51.129,51.129,49.291,49.327,817398,0
2012-10-04,49.919,50.066,48.926,49.081,838360,0
2012-10-05,49.6,49.791,48.908,49.009,782655,0
2012-10-08,48.781,49.19,48.018,48.346,691431,0
2012-10-09,48.026,48.355,47.232,47.372,781376,0
2012-10-10,47.314,48.179,46.676,47.305,469301,0
2012-10-11,48.044,48.234,47.16,47.744,596538,0
2012-10-12,47.698,48.471,47.399,48.018,349071,0
2012-10-15,47.98,48.452,47.433,48.215,220798,0
2012-10-16,47.789,48.635,47.258,47.998,555146,0
2012-10-17,47.588,48.526,47.588,48.142,371086,0
2012-10-18,48.39,48.809,47.644,47.905,443506,0
2012-10-19,47.616,48.38,47.569,48.272,612407,0
2012-10-22,48.771,48.99,48.308,48.873,389213,0
2012-10-23,48.215,49.163,48.215,48.873,309101,0
2012-10-24,49.781,49.781,48.926,49.272,421505,0
2012-10-25,49.555,49.555,48.943,49.19,416567,0
2012-10-26,49.081,49.482,48.635,49.19,367919,0
2012-10-31,48.725,49.665,48.642,49.173,401914,0
2012-11-01,50.081,50.984,49.091,50.948,586082,0
2012-11-02,50.921,50.994,49.401,49.427,538950,0
2012-11-05,49.509,49.888,49.173,49.628,589672,0
2012-11-06,49.864,51.075,49.791,51.012,683318,0
2012-11-07,50.976,51.804,50.155,50.229,719672,0
2012-11-08,50.585,50.938,49.573,49.837,704254,0
2012-11-09,49.845,49.845,48.635,49.036,548711,0
2012-11-12,49.053,49.141,47.851,48.063,472919,0
2012-11-13,47.551,48.39,47.406,47.644,582832,0
2012-11-14,47.669,48.225,45.722,45.802,1005625,0
2012-11-15,44.446,45.485,42.345,43.081,2788711,0
2012-11-16,43.081,43.081,39.684,40.138,2520643,0
2012-11-19,41.361,41.66,40.722,41.023,2011624,0
2012-11-20,41.023,41.366,40.339,40.595,789981,0
2012-11-21,40.176,41.051,39.799,40.109,698626,0
2012-11-23,40.058,40.241,39.101,39.292,726549,0
2012-11-26,39.501,40.286,39.158,40.109,908775,0
2012-11-27,39.987,40.477,39.593,40.213,942486,0
2012-11-28,39.893,40.348,39.209,39.987,691441,0
2012-11-29,39.922,40.353,39.518,39.997,657430,0
2012-11-30,40.048,40.339,39.348,39.94,492009,0
2012-12-03,39.922,40.109,39.621,39.812,592947,0
2012-12-04,39.884,40.005,37.563,37.728,2309675,0
2012-12-05,37.49,38.254,37.308,37.378,1190308,0
2012-12-06,37.38,37.718,35.831,36.512,2526510,0
2012-12-07,36.531,36.961,35.468,35.513,2613890,0
2012-12-10,35.604,35.604,33.694,33.826,4484655,0
2012-12-11,34.045,35.303,34.022,34.605,2971603,0
2012-12-12,34.522,35.303,34.512,34.965,1963273,0
2012-12-13,34.939,35.351,34.284,34.849,1974162,0
2012-12-14,34.786,35.513,34.586,35.284,1983455,0
2012-12-17,35.284,35.732,34.421,35.687,1380912,0
2012-12-18,35.759,36.361,35.513,35.95,1370333,0
2012-12-19,35.941,38.664,35.879,38.197,2829394,0
2012-12-20,37.943,38.181,37.38,38.047,1104253,0
2012-12-21,37.353,38.291,36.989,38.263,1183716,0
2012-12-24,38.135,38.7,37.499,37.844,578364,0
2012-12-26,37.801,38.365,37.801,38.216,775915,0
2012-12-27,38.235,38.509,37.718,38.047,669482,0
2012-12-28,38.127,39.083,37.976,38.555,612686,0
2012-12-31,38.518,39,38.339,38.727,857011,0
2013-01-02,39.639,40.393,38.546,38.69,978801,0
2013-01-03,39.158,39.466,38.583,38.962,762321,0
2013-01-04,38.971,39.658,38.782,39.518,512962,0
2013-01-07,39.158,39.518,39.158,39.176,707852,0
2013-01-08,39.394,39.518,38.611,38.7,563712,0
2013-01-09,38.673,39.202,38.382,38.619,826864,0
2013-01-10,38.981,40.477,38.796,40.286,1368635,0
2013-01-11,40.666,41.56,39.894,41.521,1040196,0
2013-01-14,40.935,41.845,40.91,41.188,909281,0
2013-01-15,41.049,41.319,40.313,40.629,344623,0
2013-01-16,40.638,41.28,40.603,40.759,423577,0
2013-01-17,40.798,41.367,40.462,40.972,801821,0
2013-01-18,41.423,41.438,40.812,41.27,455317,0
2013-01-22,41.358,41.531,40.556,41.17,640824,0
2013-01-23,41.251,41.988,40.872,41.792,811512,0
2013-01-24,41.766,42.615,41.251,42.1,993485,0
2013-01-25,43.657,43.888,42.968,43.657,1119537,0
2013-01-28,43.21,44.233,42.994,44.094,889837,0
2013-01-29,43.805,44.792,43.405,43.75,755350,0
2013-01-30,43.861,44.336,43.582,44.157,646160,0
2013-01-31,44.051,44.186,42.846,43.228,748155,0
2013-02-01,44.078,44.223,42.994,43.888,564043,0
2013-02-04,44.031,44.031,42.287,43.115,709410,0
2013-02-05,42.903,42.903,42.168,42.557,685700,0
2013-02-06,42.391,42.659,42.193,42.491,1144004,0
2013-02-07,45.919,46.208,44.54,45.399,3128479,0
2013-02-08,46.321,48.835,45.734,48.413,2665246,0
2013-02-11,47.783,48.247,47.355,47.689,722951,0
2013-02-12,47.586,47.689,47.249,47.384,538453,0
2013-02-13,47.427,47.929,47.427,47.698,299053,0
2013-02-14,47.345,47.698,47.345,47.529,471760,0
2013-02-15,47.557,47.953,47.364,47.875,511652,0
2013-02-19,48.107,50.511,47.883,49.56,1335662,0
2013-02-20,49.477,49.998,49.253,49.271,1113558,0
2013-02-21,48.908,48.908,47.605,48.161,827914,0
2013-02-22,48.62,48.62,47.818,48.322,510776,0
2013-02-25,49.245,49.503,48.125,48.181,759173,0
2013-02-26,48.181,48.566,47.634,48.089,556717,0
2013-02-27,48.342,48.74,47.892,48.303,506717,0
2013-02-28,48.498,48.517,47.483,47.754,642040,0
2013-03-01,47.464,48.63,47.058,47.168,1098928,0
2013-03-04,47.168,48.431,46.105,48.431,905694,0
2013-03-05,48.537,50.406,48.053,49.485,1432392,0
2013-03-06,49.002,49.829,48.63,49.345,537250,0
2013-03-07,49.625,50.561,48.908,50.136,999674,0
2013-03-08,50.286,50.863,50.064,50.501,570591,0
2013-03-11,50.566,51.264,49.727,50.92,617812,0
2013-03-12,50.873,50.873,50.155,50.212,757503,0
2013-03-13,49.858,50.174,49.532,49.737,247735,0
2013-03-14,50.165,50.165,48.655,49.354,546601,0
2013-03-15,48.954,49.085,46.419,48.107,1242217,0
2013-03-18,47.736,48.982,47.241,48.683,352590,0
2013-03-19,49.104,50.155,48.807,49.402,493276,0
2013-03-20,49.756,50.825,49.392,50.734,434508,0
2013-03-21,50.556,50.9,50.136,50.705,297539,0
2013-03-22,50.705,51.59,50.118,51.228,449045,0
2013-03-25,51.674,51.674,50.92,51.218,309674,0
2013-03-26,51.488,51.561,50.631,51.181,238937,0
2013-03-27,50.816,51.338,50.295,51.329,365857,0
2013-03-28,51.096,51.348,50.64,51.004,490886,0
2013-04-01,50.967,52.123,50.605,51.291,531002,0
2013-04-02,51.878,52.103,51.162,51.87,616777,0
2013-04-03,51.785,52.093,50.334,50.595,814897,0
2013-04-04,50.835,51.48,49.998,51.367,388185,0
2013-04-05,50.929,51.599,50.453,50.976,283008,0
2013-04-08,50.781,51.31,50.575,50.994,318921,0
2013-04-09,51.357,51.357,50.325,50.985,362020,0
2013-04-10,51.608,51.608,50.892,51.096,362272,0
2013-04-11,51.096,51.2,49.299,49.672,933980,0
2013-04-12,49.802,49.905,49.095,49.654,741345,0
2013-04-15,49.085,49.42,48.143,48.191,545212,0
2013-04-16,48.889,49.095,47.948,48.637,416766,0
2013-04-17,48.413,49.002,48.378,48.47,509711,0
2013-04-18,48.422,48.611,47.802,48.378,332223,0
2013-04-19,48.693,49.494,48.465,48.683,302144,0
2013-04-22,48.777,49.011,47.892,48.768,282075,0
2013-04-23,48.546,50.054,48.2,49.812,501066,0
2013-04-24,49.672,50.873,49.56,50.807,690900,0
2013-04-25,51.013,51.367,50.566,51.255,331434,0
2013-04-26,50.873,51.405,50.398,51.124,192898,0
2013-04-29,51.766,52.598,51.507,51.971,408072,0
2013-04-30,52.075,52.511,51.273,52.511,254206,0
2013-05-01,52.345,52.409,51.888,51.963,266136,0
2013-05-02,52.148,53.333,52.123,52.968,281254,0
2013-05-03,53.172,53.482,52.636,53.388,237074,0
2013-05-06,53.509,54.362,53.267,54.04,254442,0
2013-05-07,54.376,54.376,53.777,54.087,126638,0
2013-05-08,54.262,54.877,53.638,54.515,289560,0
2013-05-09,53.786,55.722,53.313,54.542,595411,0
2013-05-10,54.437,55.232,53.777,53.984,320422,0
2013-05-13,53.647,54.784,53.647,54.159,679630,0
2013-05-14,54.467,55.828,54.189,55.687,381882,0
2013-05-15,55.558,57.206,55.454,56.265,909040,0
2013-05-16,56.805,56.805,52.037,54.077,1041468,0
2013-05-17,54.616,55.64,54.429,55.333,325399,0
2013-05-20,57.55,59.013,56.601,58.587,619477,0
2013-05-21,58.323,58.518,57.511,58.192,307950,0
2013-05-22,58.24,59.236,56.72,56.776,456236,0
2013-05-23,55.613,57.383,55.054,57.298,395183,0
2013-05-24,57.419,57.819,57.095,57.792,211417,0
2013-05-28,58.714,59.487,58.704,59.402,491576,0
2013-05-29,59.189,59.189,58.221,58.538,505871,0
2013-05-30,58.909,59.747,58.287,59.525,446461,0
2013-05-31,59.721,60.604,59.535,59.535,824468,0
2013-06-03,59.487,59.607,58.136,59.04,424646,0
2013-06-04,58.836,59.914,58.714,59.013,626357,0
2013-06-05,58.864,59.598,58.053,58.098,701794,0
2013-06-06,57.746,58.77,57.27,58.657,284418,0
2013-06-07,59.206,59.449,58.75,59.43,325376,0
2013-06-10,59.616,59.928,59.331,59.543,592873,0
2013-06-11,58.638,59.245,58.323,58.434,409357,0
2013-06-12,59.067,59.357,56.2,56.748,658695,0
2013-06-13,56.442,57.449,55.716,57.085,699573,0
2013-06-14,57.168,57.298,56.33,56.805,312969,0
2013-06-17,57.449,58.192,57.439,57.809,644921,0
2013-06-18,58.146,58.359,57.884,58.136,491867,0
2013-06-19,58.146,58.667,56.824,56.908,348375,0
2013-06-20,56.105,56.852,54.932,55.361,436773,0
2013-06-21,55.771,55.78,54.03,54.224,571180,0
2013-06-24,53.155,53.243,51.051,52.326,755913,0
2013-06-25,52.922,53.388,52.68,53.062,553793,0
2013-06-26,53.806,54.886,53.546,54.858,750683,0
2013-06-27,55.622,57.187,55.375,56.844,671134,0
2013-06-28,56.88,59.169,56.256,58.827,843199,0
2013-07-01,59.216,59.645,58.24,59.05,699385,0
2013-07-02,58.845,60.241,58.73,59.458,530295,0
2013-07-03,59.616,59.952,59.059,59.347,414213,0
2013-07-05,59.747,60.203,59.384,60.083,337513,0
2013-07-08,60.327,60.662,59.869,60.039,505089,0
2013-07-09,60.429,60.987,59.59,60.048,314938,0
2013-07-10,60.194,60.558,59.905,60.4,321971,0
2013-07-11,60.941,60.941,60.101,60.437,637972,0
2013-07-12,60.166,60.343,59.96,60.109,501682,0
2013-07-15,60.492,60.701,60.149,60.391,523061,0
2013-07-16,60.528,61.201,60.419,60.538,585338,0
2013-07-17,60.528,61.432,60.101,61.043,506857,0
2013-07-18,61.21,62.513,61.135,61.722,617737,0
2013-07-19,61.788,62.495,61.583,62.197,641580,0
2013-07-22,62.103,62.737,61.842,62.03,488525,0
2013-07-23,62.988,63.276,61.616,61.722,398287,0
2013-07-24,61.722,62.617,61.313,62.29,457915,0
2013-07-25,62.942,64.043,61.851,62.466,370243,0
2013-07-26,62.383,62.682,60.762,61.21,963092,0
2013-07-29,60.912,60.912,59.132,59.525,448012,0
2013-07-30,59.766,59.905,59.125,59.132,483588,0
2013-07-31,59.626,59.832,58.686,59.331,791642,0
2013-08-01,60.048,60.109,59.254,59.664,788823,0
2013-08-02,59.607,59.607,58.258,59.449,479748,0
2013-08-05,59.505,59.691,59.087,59.274,357491,0
2013-08-06,59.159,59.535,57.614,58.258,638454,0
2013-08-07,57.951,58.09,56.648,56.739,413168,0
2013-08-08,56.739,56.953,56.237,56.423,561805,0
2013-08-09,56.433,56.908,56.125,56.247,383886,0
2013-08-12,56.312,56.824,55.948,56.423,533969,0
2013-08-13,56.805,58.017,56.172,56.704,853210,0
2013-08-14,57.019,57.829,56.814,57.222,1009828,0
2013-08-15,58.901,59.553,57.746,58.818,1853305,0
2013-08-16,59.059,59.226,58.5,59.198,837877,0
2013-08-19,60.065,64.702,59.607,62.428,2155229,0
2013-08-20,63.798,69.552,63.517,69.097,3232948,0
2013-08-21,68.594,69.378,66.787,67.467,1411997,0
2013-08-22,67.794,68.996,67.691,68.921,592838,0
2013-08-23,69.945,71.166,69.069,70.233,1036923,0
2013-08-26,71.108,72.151,69.851,70.885,1048812,0
2013-08-27,69.909,70.581,67.979,68.314,1088046,0
2013-08-28,68.185,70.14,68.053,69.535,646200,0
2013-08-29,69.396,70.29,69.171,69.676,354457,0
2013-08-30,68.976,69.238,65.653,65.876,1157875,0
2013-09-03,66.861,68.67,66.144,68.446,985944,0
2013-09-04,68.167,68.446,66.813,67.905,705163,0
2013-09-05,67.914,68.446,66.929,67.244,764747,0
2013-09-06,67.227,68.575,66.947,68.408,678235,0
2013-09-09,68.5,69.284,66.803,66.891,1145253,0
2013-09-10,67.691,68.26,67.254,68.25,629731,0
2013-09-11,68.211,69.62,68.044,68.939,857785,0
2013-09-12,69.162,71.518,69.069,69.62,679464,0
2013-09-13,69.535,69.768,66.909,67.326,600825,0
2013-09-16,68.408,70.541,68.167,69.75,1025172,0
2013-09-17,69.955,71.052,68.68,69.078,420509,0
2013-09-18,69.2,69.62,67.979,68.874,669911,0
2013-09-19,69.06,71.211,69.06,70.029,619583,0
2013-09-20,69.803,70.011,68.38,69.005,618559,0
2013-09-23,68.773,70.011,67.188,67.765,863446,0
2013-09-24,68.185,68.195,66.183,67.047,838812,0
2013-09-25,67.738,69.05,66.966,67.074,656230,0
2013-09-26,67.03,67.888,67.03,67.273,472142,0
2013-09-27,67.047,67.235,66.416,66.761,426210,0
2013-09-30,67.047,68.464,66.144,67.606,1237074,0
2013-10-01,67.922,67.97,66.592,67.524,679318,0
2013-10-02,66.995,67.842,66.803,67.514,653438,0
2013-10-03,67.653,67.869,66.733,67.524,1146204,0
2013-10-04,67.606,68.175,67.336,67.599,799946,0
2013-10-07,67.58,68.959,65.409,66.163,1938513,0
2013-10-08,66.117,66.36,61.684,61.806,1500730,0
2013-10-09,62.02,65,61.983,64.319,1797622,0
2013-10-10,65.019,65.019,64.094,64.664,738701,0
2013-10-11,64.517,65.54,64.181,64.786,577516,0
2013-10-14,64.133,65.084,63.881,64.776,655584,0
2013-10-15,64.712,65.643,64.161,64.617,834703,0
2013-10-16,64.796,65.615,64.479,65.242,409354,0
2013-10-17,64.942,65.167,64.712,64.942,676097,0
2013-10-18,64.544,66.036,64.451,65.466,554967,0
2013-10-21,66.163,66.851,65.772,66.489,569892,0
2013-10-22,67.244,69.666,67.064,67.812,1311062,0
2013-10-23,68.028,68.211,65.735,65.997,701008,0
2013-10-24,66.499,67.431,65.653,66.986,590608,0
2013-10-25,68.044,68.333,67.047,67.842,826435,0
2013-10-28,66.77,67.039,60.575,60.864,2181663,0
2013-10-29,61.471,65.157,61.376,64.143,1039270,0
2013-10-30,64.702,65.281,61.471,62.112,1027566,0
2013-10-31,62.122,63.724,60.065,62.867,913467,0
2013-11-01,63.353,64.104,62.066,62.485,452628,0
2013-11-04,62.857,63.148,61.684,62.224,448118,0
2013-11-05,62.401,62.857,60.744,61.917,407527,0
2013-11-06,61.788,62.272,60.419,60.709,699191,0
2013-11-07,61.258,61.732,58.557,59.674,930169,0
2013-11-08,62.16,62.183,59.226,62.057,761228,0
2013-11-11,62.057,63.257,61.471,62.262,521568,0
2013-11-12,62.206,62.635,61.519,62.485,550241,0
2013-11-13,62.392,65.372,61.965,64.635,1321768,0
2013-11-14,58.686,63.257,58.667,61.788,1996677,0
2013-11-15,61.788,63.353,61.322,63.343,842918,0
2013-11-18,63.891,65.716,62.7,62.857,910948,0
2013-11-19,63.286,63.446,61.528,61.825,548200,0
2013-11-20,62.662,62.662,61.154,61.6,776932,0
2013-11-21,62.346,62.793,61.403,62.737,728473,0
2013-11-22,63.09,63.09,61.321,61.742,653652,0
2013-11-25,62.075,63.018,61.164,62.644,798068,0
2013-11-26,62.438,63.604,61.49,62.754,861659,0
2013-11-27,63.053,66.08,62.466,65.68,962794,0
2013-11-29,66.135,67.56,66.117,66.871,791447,0
2013-12-02,66.324,67.644,66.267,67.227,656650,0
2013-12-03,66.742,67.208,64.059,64.544,827508,0
2013-12-04,64.19,65.12,63.996,64.805,434909,0
2013-12-05,64.527,65.428,64.355,65.039,541541,0
2013-12-06,65.177,67.941,64.674,65.847,1186065,0
2013-12-09,66.153,66.777,65.653,66.37,520495,0
2013-12-10,65.772,67.653,65.242,67.57,588577,0
2013-12-11,67.794,69.421,64.758,64.961,1507137,0
2013-12-12,65.049,66.527,64.924,65.792,560011,0
2013-12-13,66.117,66.388,65.291,65.577,374343,0
2013-12-16,66.117,66.472,65.764,66.026,414934,0
2013-12-17,66.742,67.208,65.997,66.714,518454,0
2013-12-18,66.508,68.426,66.508,67.634,1191895,0
2013-12-19,67.235,68.864,66.582,68.063,774567,0
2013-12-20,67.979,69.841,67.662,69.387,886570,0
2013-12-23,70.073,70.901,68.734,70.327,505461,0
2013-12-24,70.67,71.796,69.478,70.561,490825,0
2013-12-26,70.689,71.508,70.613,70.94,510077,0
2013-12-27,71.696,74.368,70.566,73.064,758006,0
2013-12-30,73.147,74.031,71.824,72.887,458409,0
2013-12-31,73.437,73.809,72.616,73.194,383471,0
2014-01-02,73.101,73.884,71.722,72.924,678737,0
2014-01-03,73.297,73.297,72.246,72.831,711331,0
2014-01-06,72.709,73.064,71.454,72.664,1470214,0
2014-01-07,72.636,75.046,72.266,74.209,736570,0
2014-01-08,74.937,77.282,74.48,76.733,761359,0
2014-01-09,77.386,78.549,74.174,74.283,962168,0
2014-01-10,74.498,76.324,73.799,76.146,557556,0
2014-01-13,76.165,76.818,72.646,72.999,542722,0
2014-01-14,73.11,75.297,72.347,74.04,525945,0
2014-01-15,74.742,75.046,72.831,73.876,490964,0
2014-01-16,73.829,74.61,73.214,74.424,355659,0
2014-01-17,74.852,75.168,73.214,73.984,672124,0
2014-01-21,74.498,75.673,74.04,75.177,373924,0
2014-01-22,75.691,76.294,74.516,75.654,762618,0
2014-01-23,73.092,74.303,71.536,72.515,1160078,0
2014-01-24,71.9,72.515,67.514,69.342,1547740,0
2014-01-27,69.332,69.656,67.354,69.264,637221,0
2014-01-28,69.851,72.209,69.759,71.017,607798,0
2014-01-29,70.514,71.332,69.228,70.093,717719,0
2014-01-30,70.959,71.805,70.15,70.756,299603,0
2014-01-31,69.46,70.612,68.874,69.812,320224,0
2014-02-03,70.272,70.766,66.939,67.326,489736,0
2014-02-04,68.864,68.864,66.324,66.899,518040,0
2014-02-05,66.314,67.644,64.181,66.668,778279,0
2014-02-06,66.442,67.505,65.456,66.602,491905,0
2014-02-07,67.505,68.634,64.99,67.822,996390,0
2014-02-10,67.979,69.284,66.639,67.412,1153092,0
2014-02-11,67.039,68.612,66.668,66.761,735350,0
2014-02-12,67.047,67.822,66.324,66.629,1412893,0
2014-02-13,67.756,69.777,66.125,67.421,1932001,0
2014-02-14,67.514,68.343,66.678,68.269,798881,0
2014-02-18,68.269,69.411,67.897,68.529,818270,0
2014-02-19,68.539,69.535,67.672,67.988,819086,0
2014-02-20,67.524,68.028,65.95,66.286,740371,0
2014-02-21,66.21,67.729,65.606,66.07,1204711,0
2014-02-24,66.251,66.479,64.589,64.589,814232,0
2014-02-25,64.122,64.856,63.136,63.237,1387567,0
2014-02-26,63.394,65.7,63.267,64.379,1440949,0
2014-02-27,64.607,67.505,64.607,65.264,925875,0
2014-02-28,65.501,66.47,64.846,65.709,812089,0
2014-03-03,64.721,65.549,63.242,64.427,1053593,0
2014-03-04,65.52,65.947,64.616,65.377,929094,0
2014-03-05,65.357,67.125,65.168,66.878,536470,0
2014-03-06,67.164,69.881,67.013,68.921,927165,0
2014-03-07,69.9,69.9,67.876,68.009,1081826,0
2014-03-10,67.449,67.449,65.644,66.498,730587,0
2014-03-11,67.075,67.249,64.846,64.893,605358,0
2014-03-12,64.122,64.703,62.869,64.219,569369,0
2014-03-13,64.817,64.866,62.233,62.813,957113,0
2014-03-14,62.366,62.754,61.604,61.842,710964,0
2014-03-17,62.84,62.936,60.706,61.493,1139116,0
2014-03-18,61.613,62.993,61.217,62.632,696751,0
2014-03-19,62.108,62.376,60.295,60.769,1138208,0
2014-03-20,60.608,61.054,59.772,60.18,885403,0
2014-03-21,61.522,61.842,59.894,61.256,802709,0
2014-03-24,62.089,62.099,60.608,61.642,1340577,0
2014-03-25,62.431,62.67,61.101,61.513,819388,0
2014-03-26,61.929,63.136,61.414,62.993,1192982,0
2014-03-27,62.936,63.838,60.286,61.75,1635090,0
2014-03-28,62.128,64.779,61.76,64.721,1245489,0
2014-03-31,65.424,66.46,63.81,63.933,717907,0
2014-04-01,64.379,66.554,64.379,66.327,603070,0
2014-04-02,66.498,67.913,62.699,62.916,1029585,0
2014-04-03,63.175,64.002,61.316,62.252,1030129,0
2014-04-04,62.614,62.717,60.588,61.226,693363,0
2014-04-07,60.806,61.834,60.105,61.464,755384,0
2014-04-08,62.385,63.913,61.474,63.838,599391,0
2014-04-09,64.407,65.073,63.734,64.514,746778,0
2014-04-10,64.407,65.52,64.136,64.866,828647,0
2014-04-11,64.607,66.46,64.481,64.808,996518,0
2014-04-14,64.958,66.309,64.475,65.69,620092,0
2014-04-15,65.443,66.3,65.158,66.053,819762,0
2014-04-16,66.498,66.965,65.331,66.281,333218,0
2014-04-17,66.47,67.733,65.453,67.628,454243,0
2014-04-21,68.19,71.343,67.733,70.336,820553,0
2014-04-22,71.057,71.071,69.91,70.431,899124,0
2014-04-23,70.546,70.546,69.026,70.014,574198,0
2014-04-24,70.536,70.536,69.026,69.718,656211,0
2014-04-25,69.063,70.44,66.888,67.562,955702,0
2014-04-28,67.202,68.221,63.64,64.579,1373833,0
2014-04-29,63.983,66.053,63.983,65.985,726639,0
2014-04-30,65.776,65.837,64.132,64.683,454372,0
2014-05-01,65.073,67.487,64.644,66.507,373660,0
2014-05-02,66.06,67.515,65.862,66.356,558670,0
2014-05-05,65.7,66.886,65.577,66.641,218460,0
2014-05-06,66.573,66.985,65.728,65.91,261163,0
2014-05-07,66.08,66.765,63.307,63.716,463358,0
2014-05-08,63.8,65.472,63.65,64.249,486431,0
2014-05-09,63.983,64.462,61.671,63.79,685134,0
2014-05-12,64.447,68.71,63.79,67.896,1008950,0
2014-05-13,67.762,68.161,66.631,67.859,601284,0
2014-05-14,67.449,68.286,66.498,67.487,949417,0
2014-05-15,66.309,69.082,65.644,67.685,1151924,0
2014-05-16,67.913,68.168,66.261,67.135,557191,0
2014-05-19,67.306,67.901,66.756,67.164,1013668,0
2014-05-20,67.449,68.114,67.164,67.458,1050172,0
2014-05-21,67.572,68.685,67.572,68.084,546513,0
2014-05-22,68.408,68.431,67.553,67.868,262750,0
2014-05-23,68.143,68.143,66.912,67.799,378852,0
2014-05-27,68.468,68.488,67.052,67.913,392976,0
2014-05-28,68.372,68.372,67.456,67.809,381532,0
2014-05-29,68.085,68.295,67.571,68.209,352318,0
2014-05-30,68.411,68.543,67.33,67.913,325465,0
2014-06-02,67.533,68.143,66.214,67,262167,0
2014-06-03,66.713,66.873,65.976,66.463,206709,0
2014-06-04,66.071,68.411,66.071,67.799,391202,0
2014-06-05,67.617,68.129,67.111,67.79,264025,0
2014-06-06,67.761,68.01,66.843,67.617,574769,0
2014-06-09,67.761,68.706,67.646,68.162,310839,0
2014-06-10,68.381,69.182,68.381,69.088,723964,0
2014-06-11,69.032,69.526,68.62,69.222,995709,0
2014-06-12,69.564,72.705,69.269,72.38,2146394,0
2014-06-13,72.055,72.522,70.807,71.981,1968352,0
2014-06-16,71.265,71.981,70.31,71.695,407186,0
2014-06-17,71.778,73.641,71.75,72.248,669004,0
2014-06-18,72.045,73.011,71.647,72.8,489987,0
2014-06-19,72.638,73.545,72.055,73.516,283743,0
2014-06-20,73.278,73.772,72.8,73.669,482854,0
2014-06-23,73.143,73.669,72.537,73.211,340251,0
2014-06-24,72.819,74.604,72.628,74.079,486234,0
2014-06-25,73.372,74.059,73.105,73.573,531685,0
2014-06-26,73.726,75.137,73.516,74.719,466748,0
2014-06-27,74.327,75.157,73.459,74.148,317730,0
2014-06-30,74.157,75.09,73.88,74.785,370140,0
2014-07-01,74.919,75.492,74.822,75.302,224992,0
2014-07-02,75.394,76.035,74.729,75.206,391876,0
2014-07-03,75.806,76.065,74.729,75.757,127016,0
2014-07-07,76.055,76.055,73.792,74.386,194360,0
2014-07-08,74.308,74.308,70.233,72.285,489529,0
2014-07-09,71.894,72.905,71.478,72.581,325105,0
2014-07-10,71.301,73.011,70.642,72.648,271775,0
2014-07-11,72.677,73.74,72.072,72.867,297060,0
2014-07-14,73.689,75.394,73.611,74.442,346071,0
2014-07-15,74.414,75.016,73.288,74.832,280978,0
2014-07-16,75.394,78.441,75.24,77.958,924867,0
2014-07-17,77.057,78.611,76.893,77.067,676938,0
2014-07-18,77.411,78.899,77.295,78.251,358126,0
2014-07-21,78.251,79.691,78.066,79.156,398298,0
2014-07-22,79.969,81.305,79.624,81.036,512937,0
2014-07-23,81.562,81.562,79.396,80.282,320092,0
2014-07-24,79.939,81.123,78.661,80.769,271143,0
2014-07-25,81.123,81.519,79.644,79.815,391841,0
2014-07-28,80.445,82.526,79.165,81.974,758875,0
2014-07-29,82.182,82.793,80.942,81.141,572294,0
2014-07-30,81.169,82.487,80.236,81.876,337505,0
2014-07-31,80.837,81.668,79.538,80.206,385947,0
2014-08-01,80.168,80.168,77.087,78.46,415014,0
2014-08-04,79.032,79.805,78.125,79.606,420781,0
2014-08-05,79.624,80.053,78.68,78.976,295903,0
2014-08-06,78.411,79.042,77.779,78.813,341028,0
2014-08-07,78.594,80.131,78.105,79.165,344873,0
2014-08-08,79.366,80.077,78.335,79.119,405551,0
2014-08-11,79.815,80.226,79.165,79.673,310187,0
2014-08-12,78.804,79.986,77.888,78.879,450137,0
2014-08-13,79.787,81.123,78.641,80.226,668535,0
2014-08-14,81.123,81.955,77.959,81.514,727810,0
2014-08-15,81.505,83.433,81.132,82.994,587508,0
2014-08-18,83.498,85.578,83.212,85.035,655820,0
2014-08-19,84.577,85.463,84.032,84.539,331206,0
2014-08-20,84.539,85.275,84.032,84.08,199566,0
2014-08-21,84.367,85.169,83.814,84.178,314366,0
2014-08-22,84.178,84.777,83.269,83.726,156279,0
2014-08-25,84.283,85.55,84.018,85.454,387415,0
2014-08-26,85.857,86.905,85.035,86.011,478286,0
2014-08-27,85.913,86.977,84.946,85.797,412869,0
2014-08-28,85.212,86.139,84.12,84.6,239716,0
2014-08-29,84.792,85.252,84.19,84.36,258265,0
2014-09-02,84.054,84.878,83.853,84.228,326278,0
2014-09-03,85.07,85.194,84.063,84.572,481899,0
2014-09-04,85.079,86.909,85.079,86.028,316369,0
2014-09-05,86.037,86.152,85.51,85.923,332175,0
2014-09-08,85.768,86.551,84.956,85.212,303447,0
2014-09-09,84.908,86.046,84.209,84.476,330142,0
2014-09-10,83.95,84.898,83.487,84.238,246753,0
2014-09-11,84.543,85.031,83.547,84.927,145216,0
2014-09-12,84.458,85.016,84.408,84.63,191750,0
2014-09-15,84.917,84.917,82.339,83.001,249926,0
2014-09-16,82.416,84.821,81.981,84.458,268117,0
2014-09-17,85.204,85.204,83.94,84.486,272231,0
2014-09-18,85.012,85.807,84.6,85.713,218383,0
2014-09-19,85.665,86.315,83.892,85.128,423773,0
2014-09-22,85.262,85.262,82.828,83.375,314610,0
2014-09-23,83.077,84.778,82.894,83.662,181693,0
2014-09-24,84.248,85.06,83.662,84.63,277335,0
2014-09-25,84.072,84.301,81.065,81.418,348760,0
2014-09-26,81.792,83.2,81.544,82.118,298879,0
2014-09-29,81.209,83.107,80.365,81.438,380133,0
2014-09-30,81.928,82.205,80.796,82.078,378119,0
2014-10-01,82.491,82.491,78.361,79.483,374655,0
2014-10-02,79.358,80.442,78.016,78.967,298938,0
2014-10-03,79.723,80.805,79.531,79.887,271458,0
2014-10-06,80.556,81.716,79.771,80.664,314627,0
2014-10-07,80.193,81.68,80.011,80.174,394206,0
2014-10-08,80.556,82.319,79.196,81.447,841482,0
2014-10-09,81.689,83.248,81.353,81.447,701674,0
2014-10-10,81.87,82.972,79.292,79.934,970402,0
2014-10-13,79.733,81.515,79.053,79.541,844904,0
2014-10-14,80.385,83.843,79.58,82.273,592741,0
2014-10-15,81.563,85.723,80.365,85.272,1181682,0
2014-10-16,83.21,85.099,82.329,84.418,852098,0
2014-10-17,85.655,86.134,83.922,84.38,329620,0
2014-10-20,84.62,86.785,84.38,86.431,502870,0
2014-10-21,87.761,91.001,87.761,88.365,614344,0
2014-10-22,88.243,90.268,87.937,88.125,371158,0
2014-10-23,89.143,89.813,88.106,88.252,477208,0
2014-10-24,87.601,89.535,87.005,88.865,320698,0
2014-10-27,87.975,88.75,86.967,88.125,495976,0
2014-10-28,88.125,89.316,87.741,88.875,385621,0
2014-10-29,89.764,90.149,87.993,88.165,442014,0
2014-10-30,88.375,90.944,88.299,90.082,482082,0
2014-10-31,90.974,91.786,90.627,90.762,410912,0
2014-11-03,91.498,91.596,89.621,89.908,444711,0
2014-11-04,89.257,91.086,88.846,90.139,834013,0
2014-11-05,91.096,91.508,88.884,89.449,309302,0
2014-11-06,89.134,90.168,87.975,88.921,329479,0
2014-11-07,88.654,89.458,87.947,87.966,358024,0
2014-11-10,88.875,89.525,88.519,89.189,587539,0
2014-11-11,90.023,91.126,89.486,89.928,502355,0
2014-11-12,90.454,92.198,90.292,90.964,542017,0
2014-11-13,90.732,95.035,90.111,93.906,1025140,0
2014-11-14,95.66,97.051,93.867,96.434,681519,0
2014-11-17,96.434,97.563,95.663,96.899,402760,0
2014-11-18,96.955,97.748,95.606,97.65,399510,0
2014-11-19,96.927,97.827,95.494,95.971,328315,0
2014-11-20,96.656,99.034,96.031,98.41,628375,0
2014-11-21,100.04,101.87,99.371,100.83,709188,0
2014-11-24,102.34,102.34,99.202,100.63,662546,0
2014-11-25,101.08,101.08,99.084,99.85,342089,0
2014-11-26,99.96,101.84,99.62,101.75,296471,0
2014-11-28,102.88,103.32,100.91,101.6,279198,0
2014-12-01,100.85,101.88,99.75,100.79,386572,0
2014-12-02,100.42,101.61,99.76,100.6,241523,0
2014-12-03,100.66,100.89,99.094,99.242,263323,0
2014-12-04,100.17,100.17,97.553,97.998,443722,0
2014-12-05,97.998,98.45,97.051,97.434,381807,0
2014-12-08,97.787,98.028,93.375,94.808,505680,0
2014-12-09,92.28,96.628,91.558,96.051,625747,0
2014-12-10,96.011,97.728,92.673,92.837,390283,0
2014-12-11,93.767,97.382,92.308,96.899,482437,0
2014-12-12,95.655,98.068,94.45,95.616,354664,0
2014-12-15,95.788,96.801,94.981,95.904,310670,0
2014-12-16,95.518,96.117,93.99,95.116,447976,0
2014-12-17,95.692,96.107,93.567,93.972,268854,0
2014-12-18,95.606,99.005,94.999,98.37,473652,0
2014-12-19,99.104,99.242,97.708,98.008,408401,0
2014-12-22,99.054,100.25,98.271,98.698,342320,0
2014-12-23,98.649,99.034,95.74,96.541,255494,0
2014-12-24,96.406,99.461,95.884,97.402,80433,0
2014-12-26,97.484,99.044,96,97.688,257278,0
2014-12-29,97.998,98.836,95.499,95.606,252206,0
2014-12-30,95.183,96.29,94.56,95.174,277246,0
2014-12-31,95.646,96.213,94.46,95.317,177790,0
2015-01-02,95.971,96.851,93.116,94.999,340158,0
2015-01-05,95.135,97.08,94.635,95.566,218668,0
2015-01-06,95.952,98.529,94.818,97.198,436762,0
2015-01-07,98.048,102.36,97.797,98.658,674072,0
2015-01-08,98.926,100.94,98.668,99.154,441783,0
2015-01-09,99.094,100.73,98.281,99.59,313940,0
2015-01-12,100.55,100.84,98.678,99.99,485733,0
2015-01-13,100.39,102.38,99.64,100.82,403811,0
2015-01-14,100.3,102.84,99.321,100.81,460247,0
2015-01-15,101.54,103.74,100.62,102.57,590924,0
2015-01-16,102.58,106.53,102.28,104.51,778136,0
2015-01-20,106.6,109.03,104.81,106.87,696453,0
2015-01-21,107.04,108.42,106.24,108.07,373890,0
2015-01-22,108.86,108.96,105.76,107.61,634917,0
2015-01-23,107.61,110.18,107.61,108.54,432731,0
2015-01-26,108.62,109.38,105.55,106.76,839782,0
2015-01-27,105.76,106.78,104.89,105.92,448630,0
2015-01-28,106.97,107.55,103.76,104.41,444054,0
2015-01-29,104.28,106.2,103.18,104.96,374984,0
2015-01-30,104.19,105.69,103.12,105.04,344859,0
2015-02-02,105.32,108.87,103.8,108.53,368734,0
2015-02-03,108.04,110.45,106.7,110.4,394782,0
2015-02-04,110.48,113.9,110.24,112.03,517505,0
2015-02-05,111.78,111.82,109.85,111.42,378880,0
2015-02-06,111.85,111.85,107.24,107.34,449256,0
2015-02-09,105.87,105.87,101.57,102.81,903612,0
2015-02-10,106.16,111.74,105.12,110.44,1375099,0
2015-02-11,109.51,112.18,109.31,111.58,681303,0
2015-02-12,112.31,112.93,107.56,109.1,500399,0
2015-02-13,109.21,109.95,107.62,108.63,344822,0
2015-02-17,108.64,110.69,107.48,110.58,251054,0
2015-02-18,110.68,110.83,109.29,110.57,140659,0
2015-02-19,110.88,111.12,106.17,106.33,337416,0
2015-02-20,106.69,106.69,104.24,105.84,236634,0
2015-02-23,106.65,108.08,105.53,107.73,431775,0
2015-02-24,107.3,107.34,103.25,105.71,494540,0
2015-02-25,105.82,105.98,98.108,98.39,581463,0
2015-02-26,98.41,103.26,98.41,101.05,707988,0
2015-02-27,101.61,102.29,95.365,96.521,729696,0
2015-03-02,97.65,98.183,93.212,93.685,1064533,0
2015-03-03,93.58,95.191,91.939,92.895,921401,0
2015-03-04,91.804,94.388,91.804,93.629,718154,0
2015-03-05,94.408,97.833,94.14,97.553,513455,0
2015-03-06,98.088,99.154,96.483,97.218,402556,0
2015-03-09,97.148,98.058,96.377,96.492,564552,0
2015-03-10,95.566,97.013,94.698,95.992,378819,0
2015-03-11,95.751,95.751,93.909,94.042,309067,0
2015-03-12,94.882,94.882,90.869,91.494,534495,0
2015-03-13,90.956,93.695,90.859,92.354,571080,0
2015-03-16,93.59,96.223,93.136,95.808,606837,0
2015-03-17,95.885,97.071,94.556,96.021,353531,0
2015-03-18,96.213,98.529,95.626,96.581,577301,0
2015-03-19,97.061,97.325,93.752,94.726,489202,0
2015-03-20,95.306,98.261,94.566,97.129,509619,0
2015-03-23,98.177,100.8,97.969,100.22,418517,0
2015-03-24,99.52,100.72,98.45,99.044,378718,0
2015-03-25,99.174,100.32,95.934,96.434,381827,0
2015-03-26,96.561,98.776,95.286,97.891,368560,0
2015-03-27,98.45,101.05,97.891,100.18,529623,0
2015-03-30,100.35,101.89,98.946,101.33,367315,0
2015-03-31,100.2,103.56,99.53,101.6,880274,0
2015-04-01,101.05,104.4,101.05,103.29,367109,0
2015-04-02,104.09,107.84,103.43,107.6,1086506,0
2015-04-06,107.1,108.08,105.3,107.16,523094,0
2015-04-07,106.29,112.35,106.04,108.08,845465,0
2015-04-08,111.67,116.76,109.63,112.93,1367900,0
2015-04-09,115.31,116.45,112.47,115.92,784698,0
2015-04-10,117.39,118.47,114.26,114.62,921089,0
2015-04-13,114.34,115.13,112.72,113.67,370322,0
2015-04-14,113.45,113.83,109.52,112.41,720122,0
2015-04-15,112.87,113.85,110.79,111.66,433443,0
2015-04-16,111.91,113.25,110.38,112.15,826990,0
2015-04-17,110.58,112.14,106.7,108.72,763239,0
2015-04-20,109.95,110.29,108.08,109.91,286841,0
2015-04-21,110.91,112.55,110.56,111.18,302837,0
2015-04-22,112.12,112.47,108.48,110.61,683713,0
2015-04-23,110.38,114.77,109.71,114.74,779303,0
2015-04-24,114.85,119.82,113.43,117.89,613850,0
2015-04-27,118.65,120.01,117.9,118.92,541542,0
2015-04-28,119.65,119.79,117.04,119.38,361676,0
2015-04-29,119.38,123.28,118.18,120.61,650370,0
2015-04-30,120.85,123.73,120.56,123.68,726445,0
2015-05-01,123.84,124.12,120.86,121.95,646640,0
2015-05-04,123.15,126.19,121.95,123.47,603003,0
2015-05-05,123.52,123.86,120.72,120.89,616477,0
2015-05-06,120.61,121.46,117.72,118.96,657016,0
2015-05-07,120.14,123.63,119.64,123.02,1072418,0
2015-05-08,125.41,125.79,122.07,124.69,594402,0
2015-05-11,124.48,125.36,122.57,124.38,581964,0
2015-05-12,125.08,125.4,123.11,123.25,588302,0
2015-05-13,123.08,126.9,122.93,125.41,1126194,0
2015-05-14,131.83,138.87,131.28,135.87,3164370,0
2015-05-15,135.9,137.57,134.28,136.15,917795,0
2015-05-18,135.82,137.45,134.6,136.34,619567,0
2015-05-19,137.99,138.35,135.14,135.4,614556,0
2015-05-20,136.83,140,136.07,139.06,1342786,0
2015-05-21,140.44,145.01,139.5,144.21,1175224,0
2015-05-22,145.04,145.04,141.24,141.43,1032621,0
2015-05-26,144.08,144.49,139.39,139.67,1036877,0
2015-05-27,140.76,140.84,137.38,139.17,1018251,0
2015-05-28,137.56,139.78,135.1,137.13,794078,0
2015-05-29,137.28,138.81,136.02,136.78,522875,0
2015-06-01,139,141.32,136.87,139.45,935972,0
2015-06-02,138.45,140.43,138.42,139.71,948587,0
2015-06-03,141.51,141.62,139.15,139.42,733037,0
2015-06-04,138.65,139.67,138.06,138.5,805608,0
2015-06-05,137.96,142.15,137.96,140.84,1474759,0
2015-06-08,140.96,145.11,138.24,139.36,924900,0
2015-06-09,139.01,140.34,136.28,139.49,449342,0
2015-06-10,139.82,142.64,139.29,142.29,616846,0
2015-06-11,143.01,145.75,141.73,143.69,1254320,0
2015-06-12,143.16,146.4,141.52,145.1,1314423,0
2015-06-15,142.77,145.43,141.49,143.35,982691,0
2015-06-16,143.87,146.48,142.04,144.96,639277,0
2015-06-17,147.03,149.83,146.08,146.33,959947,0
2015-06-18,146.07,146.91,144.62,145.81,629042,0
2015-06-19,144.72,145.24,142.35,144.51,632454,0
2015-06-22,145.97,146.26,139.89,140.16,1041097,0
2015-06-23,142.1,146.32,140.28,145.47,1011154,0
2015-06-24,144.84,145.47,142.63,143.34,530007,0
2015-06-25,144.14,144.61,141.32,142.21,431697,0
2015-06-26,141.72,142.01,135.81,139.76,1206187,0
2015-06-29,138.32,138.98,135.78,136.02,738518,0
2015-06-30,138.57,140.71,138.06,140.13,1122453,0
2015-07-01,138.75,141.47,138.18,139.41,802817,0
2015-07-02,138.89,140.83,137.48,140.2,662019,0
2015-07-06,136.15,136.8,126.73,129.61,2103078,0
2015-07-07,126.37,127.65,112.29,125.53,3635002,0
2015-07-08,118.5,130.13,118.01,128.02,1557355,0
2015-07-09,133.2,139.24,133.2,136.35,2117342,0
2015-07-10,137.57,139.27,132.22,135.39,1160703,0
2015-07-13,137.37,138.31,134.73,136.41,845097,0
2015-07-14,135.07,144.4,135.06,140.47,1208305,0
2015-07-15,138.19,141.81,136.15,137.25,981145,0
2015-07-16,140.01,146,138.32,145.83,1053709,0
2015-07-17,148.01,149.48,144.64,146.01,1111704,0
2015-07-20,145.44,145.65,142.21,145.26,590792,0
2015-07-21,145.09,147.52,143.3,146.12,629455,0
2015-07-22,142.29,146.02,142.2,145.26,659125,0
2015-07-23,146.93,148.84,145.21,145.65,739861,0
2015-07-24,145.65,146.06,142.48,143.81,720012,0
2015-07-27,137.06,138.81,131.85,134.04,1600361,0
2015-07-28,135.41,137.8,133.99,135.86,1121524,0
2015-07-29,137.27,138.93,135.95,136.84,706628,0
2015-07-30,136.39,139.29,134.56,136.4,467671,0
2015-07-31,136.4,138.61,132.29,134.09,765912,0
2015-08-03,134.56,136.02,130.86,134.3,760555,0
2015-08-04,135.85,140.62,135.55,138.74,661502,0
2015-08-05,139.19,142.67,138.87,140.8,634728,0
2015-08-06,141.27,143.37,140.12,141.27,398410,0
2015-08-07,142.29,144.99,140.74,142.96,593170,0
2015-08-10,144.52,145.06,141.64,144.35,768495,0
2015-08-11,141.79,143.09,135.55,136.94,1052300,0
2015-08-12,133.51,137.1,129.37,136.57,1398467,0
2015-08-13,133.71,134.09,126.53,129.52,1774962,0
2015-08-14,127.78,130.24,121.54,121.93,1239994,0
2015-08-17,119.72,121.17,117.33,119.95,1241543,0
2015-08-18,116.58,119.95,112.71,118.48,1521692,0
2015-08-19,117.37,119.93,115.6,118.1,652095,0
2015-08-20,116.61,118.01,114.55,115.81,1002538,0
2015-08-21,113.63,117.1,110.43,110.48,1251984,0
2015-08-24,100.6,107.51,99.451,103.64,1750731,0
2015-08-25,110.2,113.33,108.39,108.84,1433512,0
2015-08-26,112.04,112.04,104.02,108.22,1169578,0
2015-08-27,111.19,118.47,111.19,117.37,1157632,0
2015-08-28,115.56,116.5,112.83,114.51,962188,0
2015-08-31,112.8,113.63,107.18,107.98,655325,0
2015-09-01,104.26,108.71,103.33,107.04,1123856,0
2015-09-02,107.3,108.1,103.56,106.35,781056,0
2015-09-03,106.81,108.68,105.47,106.09,608987,0
2015-09-04,105.14,107.51,103.6,104.56,769009,0
2015-09-08,108.23,111.78,106.82,109.12,1079680,0
2015-09-09,111.52,117.33,110.57,110.92,1160619,0
2015-09-10,110.92,121.85,110,115.87,1803278,0
2015-09-11,114.89,115.37,112.04,114.07,622579,0
2015-09-14,113.47,114.07,111.05,111.48,574801,0
2015-09-15,111.5,114.55,111.27,111.54,674788,0
2015-09-16,113.37,116.78,112.32,115.41,924808,0
2015-09-17,116.53,116.53,112.1,113.01,731646,0
2015-09-18,112.64,114.34,111.24,111.69,564914,0
2015-09-21,113.14,114.38,111.67,111.75,548747,0
2015-09-22,109.7,112.05,109.12,110.4,792899,0
2015-09-23,110.15,111.45,108.86,111.19,780668,0
2015-09-24,109.65,111.1,107.46,109.63,604165,0
2015-09-25,110.29,110.96,108.86,109.85,461117,0
2015-09-28,109.73,111.53,108.84,111.06,584938,0
2015-09-29,109.95,116.09,109.25,115.16,790942,0
2015-09-30,116.42,120.46,116.11,116.66,797018,0
2015-10-01,117.32,117.98,112.65,114.03,551631,0
2015-10-02,113.77,121.61,113.06,119.16,885884,0
2015-10-05,119.47,127.23,117.52,125.42,1305145,0
2015-10-06,124.44,125.73,121.27,122.4,607443,0
2015-10-07,124.78,126.54,121.86,124.56,658469,0
2015-10-08,124.33,128.99,122.96,126.94,670051,0
2015-10-09,127.94,128.61,125.05,125.41,519504,0
2015-10-12,126.71,130.14,126.71,127.69,631515,0
2015-10-13,126.41,129.6,126.19,128.5,463690,0
2015-10-14,129.38,130.14,125.08,125.52,830588,0
2015-10-15,127.42,130.04,126.98,129.53,917908,0
2015-10-16,130.27,136.74,128.53,135.74,1484061,0
2015-10-19,134,135.73,132.51,134.18,1170840,0
2015-10-20,134.09,135.4,132.83,135.19,569010,0
2015-10-21,134.99,134.99,130.9,133.23,722155,0
2015-10-22,134.4,136.6,133.26,135.19,706606,0
2015-10-23,139.24,139.52,136.25,137.52,857258,0
2015-10-26,137.87,139.01,135.51,136.79,685600,0
2015-10-27,137.32,139.68,136.92,138.4,673242,0
2015-10-28,139.04,139.07,136.47,138.9,546894,0
2015-10-29,138.26,139.01,135.48,136.76,469355,0
2015-10-30,137.91,142.71,137.66,140.35,770553,0
2015-11-02,140.57,142.22,139.26,140.23,849685,0
2015-11-03,139.3,140.82,138.1,138.48,692230,0
2015-11-04,140.06,143.64,140.06,142.35,793416,0
2015-11-05,142.62,144.69,139.24,140.69,992772,0
2015-11-06,140.82,143.43,139.72,142.56,705164,0
2015-11-09,142.74,146.12,141.8,144.23,920063,0
2015-11-10,143.06,144.05,140.17,142.85,1046319,0
2015-11-11,144.3,147.12,143.29,145.73,1253914,0
2015-11-12,153.44,154.73,148.39,148.91,3092098,0
2015-11-13,148.72,151.45,143.72,143.85,1958871,0
2015-11-16,141.08,143.43,136.72,141.62,1411051,0
2015-11-17,142.56,147.12,142.56,146.34,1231567,0
2015-11-18,147.07,150.27,145.66,149.82,1266373,0
2015-11-19,151.87,156.15,151.49,154.63,1157942,0
2015-11-20,155.38,160.02,154.74,158.95,1336394,0
2015-11-23,160.25,163.48,159.45,160.12,1159486,0
2015-11-24,159.91,161.25,158.37,160.76,719860,0
2015-11-25,165.63,166.01,162.97,165.09,1332080,0
2015-11-27,163.48,163.55,154.5,159.82,1457387,0
2015-11-30,160.79,162.41,157.15,162.4,7370779,0
2015-12-01,160.31,161.08,157.15,160.25,1929703,0
2015-12-02,161.24,167.6,159.65,166.55,1731833,0
2015-12-03,167.18,171.59,165.07,165.92,1955523,0
2015-12-04,165.74,175.31,165.65,174.56,1693528,0
2015-12-07,173.54,174.36,170.13,173.4,1360097,0
2015-12-08,168.77,176.65,167.23,175.89,1257567,0
2015-12-09,175.24,177,171.61,171.98,1340190,0
2015-12-10,172.4,175.34,170.06,172.63,1058686,0
2015-12-11,170.59,171.88,165.11,168.11,1645089,0
2015-12-14,168.39,173.16,167.61,173.04,1034056,0
2015-12-15,173.46,179.22,173.44,176.05,1306835,0
2015-12-16,178.62,180.22,176.21,179.63,752862,0
2015-12-17,180.27,181.1,176.47,177.7,766101,0
2015-12-18,177.4,178.3,172.85,177.16,1019176,0
2015-12-21,177.85,180.5,173.72,175.39,699497,0
2015-12-22,176.37,176.87,173.22,176.78,1007453,0
2015-12-23,178.82,178.82,176.42,177.47,544531,0
2015-12-24,177.16,181.25,176.85,179.15,347014,0
2015-12-28,177.55,179.29,173.33,177.08,476406,0
2015-12-29,177.72,181.68,177.72,180,414699,0
2015-12-30,179.32,180.03,175.57,176.03,467401,0
2015-12-31,175.42,177.77,174.75,176.6,310077,0
2016-01-04,167.75,169.03,160.84,167.72,992587,0
2016-01-05,168.61,170.53,167.12,169.4,653784,0
2016-01-06,167.6,171.22,166.13,169.24,886570,0
2016-01-07,161.06,163.2,158.61,161.13,1186088,0
2016-01-08,162.84,165.65,158.72,159.27,868243,0
2016-01-11,155.91,159.29,151.28,154.72,1242338,0
2016-01-12,156.2,157.27,154.42,156.75,683235,0
2016-01-13,157.86,157.86,153.33,153.77,577352,0
2016-01-14,152.98,160.19,151.59,159.33,760055,0
2016-01-15,154,156.86,148.57,151.03,872671,0
2016-01-19,154.26,160.66,154.26,157.52,1420955,0
2016-01-20,152.85,157.29,150.55,156.21,825683,0
2016-01-21,156.45,157.33,153,155.08,974774,0
2016-01-22,158.07,158.82,147.28,149.57,1486541,0
2016-01-25,150.06,156.78,149.19,154.43,713691,0
2016-01-26,151.77,151.98,146.66,148.49,1070576,0
2016-01-27,148.82,151.51,147.25,150.09,845483,0
2016-01-28,151.36,152.65,148.12,149.82,898126,0
2016-01-29,151.59,153.53,150.26,152.03,1030975,0
2016-02-01,151.86,153.35,149.6,152.51,722076,0
2016-02-02,151.04,152.83,150.17,150.77,799709,0
2016-02-03,150.98,151.51,142.41,145.69,1101177,0
2016-02-04,145.64,148.87,144.78,146.85,653875,0
2016-02-05,147.52,147.52,135.33,135.9,1061035,0
2016-02-08,133.23,134.47,126.78,129.72,1116402,0
2016-02-09,128.31,135.45,126.29,132.92,1056721,0
2016-02-10,134.4,136.79,133.98,134.66,499674,0
2016-02-11,130.62,136,129.11,133.37,543885,0
2016-02-12,136.85,141.57,133.76,134.89,1088577,0
2016-02-16,139.75,149.09,139.75,146.8,1576036,0
2016-02-17,148.11,152.68,144.25,151.97,995905,0
2016-02-18,152.98,153.62,146.65,148.37,698797,0
2016-02-19,147.19,151.31,146.76,150.01,713682,0
2016-02-22,152.89,158.37,151.04,155.99,842215,0
2016-02-23,156.22,156.49,150.84,153.34,658781,0
2016-02-24,151.81,156.31,148.11,155.81,730400,0
2016-02-25,143.13,143.13,128.62,132.75,3567485,0
2016-02-26,134.22,138.95,131.85,131.91,1457419,0
2016-02-29,131.68,133.19,130.71,131.17,1152142,0
2016-03-01,132.61,136.54,131.54,135.22,1215374,0
2016-03-02,137.08,138.07,129.21,132.44,1353269,0
2016-03-03,131.46,137.61,131.41,136.46,928547,0
2016-03-04,137.65,141.19,136.7,138.06,1206893,0
2016-03-07,138.03,139.55,136.06,138.01,874322,0
2016-03-08,137.08,139.31,133.71,134.15,1073922,0
2016-03-09,136.41,137.65,133.42,137.52,887397,0
2016-03-10,137.18,139.01,134.39,136.45,1110572,0
2016-03-11,139.01,141.75,138.03,141.1,1124153,0
2016-03-14,140.18,146.65,140.18,143.5,1168607,0
2016-03-15,141.83,144.54,141.28,143.2,2602254,0
2016-03-16,142.84,147.6,141.49,147.57,1008119,0
2016-03-17,147.82,152.18,147.75,148.71,1403798,0
2016-03-18,148.09,148.09,142.43,144.73,1973478,0
2016-03-21,144.57,146.85,143.92,145.55,801668,0
2016-03-22,145.34,147.76,144.91,146.34,855933,0
2016-03-23,145.51,146.23,141.12,142.68,1003467,0
2016-03-24,141.94,141.94,138.75,141.44,773141,0
2016-03-28,141.35,141.5,136.7,137.05,760542,0
2016-03-29,136.93,137.08,133.5,135.94,1746587,0
2016-03-30,136.91,140.28,136.55,139.62,894476,0
2016-03-31,140.08,142.92,139.64,140.56,929462,0
2016-04-01,139.32,140.32,137.4,140.01,867006,0
2016-04-04,139.95,141.14,136.88,138.33,891740,0
2016-04-05,137.31,139.18,136.17,138.32,864817,0
2016-04-06,138.72,142.48,137.77,141.65,839658,0
2016-04-07,141.21,142.95,139.59,141.8,1048929,0
2016-04-08,142.59,143.47,139.02,140.24,945634,0
2016-04-11,141.71,142.36,135.77,135.99,977900,0
2016-04-12,136.39,137.38,133.38,134.3,993963,0
2016-04-13,137.05,140.27,136.19,139.73,893161,0
2016-04-14,140.47,141.65,137.58,138.46,881604,0
2016-04-15,138.77,138.84,134.83,135.37,854411,0
2016-04-18,133.98,137,133.98,136.09,1063988,0
2016-04-19,137.14,137.14,132.53,134.88,645242,0
2016-04-20,134.12,135.08,133,133.09,877433,0
2016-04-21,134.74,135.04,130.41,133.29,947067,0
2016-04-22,132.17,133.36,129.54,130.28,854363,0
2016-04-25,130.21,130.39,128.06,130.29,693631,0
2016-04-26,130.29,131.97,129.21,130.85,637445,0
2016-04-27,130.12,131.94,129.3,130.35,578237,0
2016-04-28,130.7,135.01,130.7,131.97,726313,0
2016-04-29,131.83,137.78,131.83,137.77,1250280,0
2016-05-02,136.44,137.75,135.2,136.43,655535,0
2016-05-03,135.11,135.99,133.56,134.8,694104,0
2016-05-04,133.96,137.66,133.96,136.54,736523,0
2016-05-05,137.09,139.49,136.64,137.53,778530,0
2016-05-06,137.01,138.79,134.61,137.36,826488,0
2016-05-09,136.55,137.88,135.19,136.04,729727,0
2016-05-10,136.07,141.1,135.32,140.38,826942,0
2016-05-11,140.54,145.07,138.83,142.11,1536686,0
2016-05-12,146.02,146.85,136.62,142.72,3058945,0
2016-05-13,143.65,151.08,143.48,150.16,1922328,0
2016-05-16,152.24,159.71,151.88,158.22,1513272,0
2016-05-17,158.06,163.17,157.04,160.06,1532588,0
2016-05-18,160.33,161.01,156.79,160.13,1257636,0
2016-05-19,159.38,161.01,155.58,157.84,835797,0
2016-05-20,159.06,165.31,159.06,163.3,992411,0
2016-05-23,163.23,164.85,161.21,161.44,484270,0
2016-05-24,163.29,171.21,162.25,171.1,1453709,0
2016-05-25,173.11,173.11,168.14,170.1,941606,0
2016-05-26,170.11,174.06,169.12,173.86,948458,0
2016-05-27,174.52,174.88,170.4,172.84,1179887,0
2016-05-31,173.96,176.1,172.39,174.85,4917973,0
2016-06-01,173.06,174.34,169.71,173.19,1412055,0
2016-06-02,172.78,173.97,169.83,170.7,944586,0
2016-06-03,171,174.56,170.7,172.61,936546,0
2016-06-06,172.85,173.03,170.11,171.59,891800,0
2016-06-07,170.87,174.32,169.59,171.88,1177609,0
2016-06-08,171.75,172.97,170.37,171.89,1234607,0
2016-06-09,170.61,171.69,166.62,168.6,962871,0
2016-06-10,166.23,166.62,158.74,159.26,2196278,0
2016-06-13,158.3,163.37,158.3,160.47,924174,0
2016-06-14,160.04,162.68,159.37,161.62,573781,0
2016-06-15,162.01,162.57,161.04,161.54,768003,0
2016-06-16,160.76,163.07,159.78,162.51,1026284,0
2016-06-17,161.45,162.98,158.61,160.38,709066,0
2016-06-20,163.55,164.59,160.89,162.17,686619,0
2016-06-21,162.64,164.44,161.96,163,635920,0
2016-06-22,163.81,166.43,162.25,164.74,724037,0
2016-06-23,166.75,170.09,165,170.01,604178,0
2016-06-24,162.67,170.7,162.38,169.21,1055151,0
2016-06-27,167.64,168.13,162.68,163.86,873035,0
2016-06-28,165.89,170.34,165.89,170.1,588204,0
2016-06-29,172.07,180.81,169.55,178.43,1498036,0
2016-06-30,181.72,190.03,181.23,189.98,2083636,0
2016-07-01,190.01,190.2,180.72,181.48,1903044,0
2016-07-05,180.92,186.82,180.4,183.71,1437910,0
2016-07-06,182.67,185.32,182.22,182.96,1416810,0
2016-07-07,181.89,186.24,181.89,185.28,1037702,0
2016-07-08,185.98,186.45,179.79,182.02,1279365,0
2016-07-11,185.98,194.87,184.87,193.3,2468852,0
2016-07-12,196.28,199.31,192.08,194.03,1491036,0
2016-07-13,194.35,194.57,189.77,190.38,937298,0
2016-07-14,191.88,193.98,190.27,192.22,656338,0
2016-07-15,192.63,196.43,191,191.93,718042,0
2016-07-18,193.4,198.54,191.92,196.09,1264078,0
2016-07-19,194.91,196.89,193.02,195.44,558968,0
2016-07-20,196.65,196.65,193.72,195.71,848291,0
2016-07-21,194.87,196.64,193.21,194.01,618998,0
2016-07-22,194.67,195.15,191.15,192.73,760264,0
2016-07-25,192.81,198.18,190.03,197.75,570465,0
2016-07-26,198.04,202.6,197.6,201.06,776613,0
2016-07-27,202.15,204.46,201.07,203.69,584934,0
2016-07-28,204.31,206.74,200.95,202.57,637386,0
2016-07-29,202.19,202.54,199.81,200.84,401036,0
2016-08-01,200.82,200.82,195.25,199.32,1060797,0
2016-08-02,198.9,199.17,195.85,196.98,617487,0
2016-08-03,196.33,199.29,193.7,195.27,763487,0
2016-08-04,195.84,197.78,193.87,195.09,518957,0
2016-08-05,197.15,198.61,196.23,198.17,477722,0
2016-08-08,198.2,199.93,196.3,197,508277,0
2016-08-09,196.23,197.08,194.34,195.65,563692,0
2016-08-10,196.65,198.01,194.65,196.07,664975,0
2016-08-11,197.98,199.1,196.35,196.93,536368,0
2016-08-12,196.61,203.03,195.67,202.41,955198,0
2016-08-15,205.52,212.35,202.06,207.94,1209728,0
2016-08-16,209.77,213.73,208.9,209.62,1274675,0
2016-08-17,210.68,211.87,208.72,209.75,937634,0
2016-08-18,213.37,213.37,195.79,204.01,2785395,0
2016-08-19,202.94,207.2,200.77,206.22,1160522,0
2016-08-22,205.49,210.89,204.94,209,781584,0
2016-08-23,209.98,211.37,208.2,209.59,668884,0
2016-08-24,209.27,210.79,206.95,207.58,838409,0
2016-08-25,206.48,206.77,203.04,205,652901,0
2016-08-26,205.99,215.1,205.03,214.07,1086257,0
2016-08-29,214.14,214.58,210.23,210.75,759471,0
2016-08-30,212.81,212.81,206.43,208.21,864251,0
2016-08-31,208.74,209.95,206.49,209.16,632495,0
2016-09-01,209.09,214.21,208.13,212.91,973404,0
2016-09-02,214.14,215.47,209.19,212.06,1405365,0
2016-09-06,214.62,221.22,213.77,219.06,1933002,0
2016-09-07,218.95,219.67,215.01,216.03,955294,0
2016-09-08,216.1,220.3,214.62,218.75,569048,0
2016-09-09,217.09,219.5,208.4,210.35,730659,0
2016-09-12,205.54,227.5,205.27,227.03,1472678,0
2016-09-13,225.66,237.29,225.65,228.2,2492629,0
2016-09-14,229.28,239.93,229.28,231.65,2142736,0
2016-09-15,232.64,236.03,229.49,234.61,708301,0
2016-09-16,234.36,239.76,233.12,234.88,923984,0
2016-09-19,238.92,249.08,237.35,245.67,1872253,0
2016-09-20,246.66,249.62,237.91,240.92,1237065,0
2016-09-21,244.7,248.14,242.74,246.24,1097276,0
2016-09-22,247.92,251.12,246.44,248.71,1053718,0
2016-09-23,244.81,246.59,242.56,244.08,803230,0
2016-09-26,239.99,240.59,234.09,238.02,1451064,0
2016-09-27,240.65,245.27,239.28,240.93,974463,0
2016-09-28,241.75,242.97,238.35,240.27,571951,0
2016-09-29,239.23,241.08,237.91,238.87,680848,0
2016-09-30,240.25,240.76,234.87,237.6,653008,0
2016-10-03,240.52,244.58,240.09,241.61,618594,0
2016-10-04,243.46,247.65,242.94,245.3,883674,0
2016-10-05,245.4,246.45,243.99,244.84,540290,0
2016-10-06,244.2,253.34,241.64,252.59,934100,0
2016-10-07,251.64,254.15,247.06,249.6,691570,0
2016-10-10,251.13,259.25,251.13,257.87,716869,0
2016-10-11,257.87,257.87,249.95,250.84,958939,0
2016-10-12,251.78,267.35,251.13,257.95,1808501,0
2016-10-13,254.83,260.02,248.98,258.6,1170828,0
2016-10-14,262.36,268.96,256.38,257.9,1472345,0
2016-10-17,258.01,260.37,255.16,257.64,731583,0
2016-10-18,261.14,265.42,260.98,262.06,732789,0
2016-10-19,263.84,265.14,258.51,260.39,512153,0
2016-10-20,260.39,262.03,258.53,261,733990,0
2016-10-21,259.89,261.48,257.54,260.02,353246,0
2016-10-24,264.44,264.81,261.49,263.64,931629,0
2016-10-25,264.58,266.86,262.16,266.02,982927,0
2016-10-26,264.71,264.71,261.7,262.23,588465,0
2016-10-27,264.67,268.07,259.79,263.51,1032818,0
2016-10-28,263.46,263.51,259.73,261.46,704284,0
2016-10-31,261.97,265.41,253.46,253.59,1137378,0
2016-11-01,255.57,256.45,243.38,245.73,2622277,0
2016-11-02,245.47,245.7,237.85,239.72,1687414,0
2016-11-03,239.9,242.89,234.52,240.2,920885,0
2016-11-04,237.22,242.62,237.02,240.21,705633,0
2016-11-07,248.1,252.61,246.72,247.86,1195502,0
2016-11-08,247.68,248.56,243.74,245.66,880054,0
2016-11-09,238.26,252.31,237.48,248.52,1560165,0
2016-11-10,236.58,248.76,221.73,225.59,4643980,0
2016-11-11,225.98,232.76,215.11,231.46,2860320,0
2016-11-14,231.17,232.49,213.53,215.02,1990813,0
2016-11-15,224.6,229.82,222.57,225.07,1740471,0
2016-11-16,223.32,228.91,220.87,227.09,855880,0
2016-11-17,227.09,234,226.57,233.69,953089,0
2016-11-18,233.9,236.44,226.82,227.75,759776,0
2016-11-21,228.04,234.1,228,231.06,760704,0
2016-11-22,232.77,234.56,228.72,229.51,775739,0
2016-11-23,228.97,231.37,226.86,229.28,871855,0
2016-11-25,230.76,231.55,220.97,224.84,1077413,0
2016-11-28,228.19,233.63,226.35,229.47,1677384,0
2016-11-29,228.86,231.04,224.91,227.75,1001689,0
2016-11-30,228.4,232.36,221.63,221.87,1050986,0
2016-12-01,222.87,223.59,212.87,215.65,1188275,0
2016-12-02,215.4,219.38,213.53,218.39,819610,0
2016-12-05,214.83,224.62,214.78,223.92,837485,0
2016-12-06,224.35,224.35,216.89,220.43,858253,0
2016-12-07,220.55,222.64,216.45,220.94,1127855,0
2016-12-08,220.48,225.12,218.13,222.97,900752,0
2016-12-09,223.65,225.15,219.56,221.32,591887,0
2016-12-12,216.83,217.49,209.33,216.41,1703329,0
2016-12-13,216.41,223.85,214.44,218.26,997489,0
2016-12-14,217.18,220.8,214.66,215.32,905593,0
2016-12-15,212.87,216.18,210.29,211.22,827538,0
2016-12-16,211.85,216.33,210.52,210.94,1040243,0
2016-12-19,211.1,215.86,209,214.61,1021038,0
2016-12-20,214.83,216.8,213.33,214.73,454788,0
2016-12-21,215.3,223.99,214.61,220.9,1208158,0
2016-12-22,219.31,219.69,214.01,214.93,774803,0
2016-12-23,213.86,222.69,213.86,221.5,833299,0
2016-12-27,222.27,226.52,221.28,221.76,565794,0
2016-12-28,224.32,226.21,220.91,221.69,546687,0
2016-12-29,222.09,222.69,219.48,220.78,442764,0
2016-12-30,220.33,220.78,212.61,213.2,684259,0
2017-01-03,217.2,218.1,213.49,215.99,799832,0
2017-01-04,217.81,218.99,214.73,216.53,1108271,0
2017-01-05,217.66,228.41,217.61,226.93,2183567,0
2017-01-06,227.14,227.95,223.03,224.7,786811,0
2017-01-09,225.54,234.14,225.19,232.56,1125660,0
2017-01-10,235.58,241.53,234.26,237.6,1238505,0
2017-01-11,235.09,239.34,233.28,236.89,663315,0
2017-01-12,236.52,236.77,229.83,233.08,959589,0
2017-01-13,234.44,237.11,231.29,235.32,685292,0
2017-01-17,237.09,241.52,233.36,240.67,1157507,0
2017-01-18,239.22,241.51,231.18,233.43,1212355,0
2017-01-19,233.96,238,233.73,236.6,635864,0
2017-01-20,236.83,241.96,236.83,239.93,959995,0
2017-01-23,239.68,247.62,239.6,246.12,1100853,0
2017-01-24,250.47,255.11,246.23,251.92,1307991,0
2017-01-25,253.44,253.44,248.21,249.09,679299,0
2017-01-26,249.49,249.95,243.39,249.43,637708,0
2017-01-27,248.8,250.65,246.8,250.35,345921,0
2017-01-30,247.87,249.35,245.82,248,379879,0
2017-01-31,247.12,251.56,245.85,251.37,438920,0
2017-02-01,253.84,254.21,248.35,251.29,652930,0
2017-02-02,249.89,253.76,247.65,253.26,634088,0
2017-02-03,254.31,254.45,251.15,252.46,571670,0
2017-02-06,251.72,260.71,250.49,256.1,1065496,0
2017-02-07,257.45,258.22,252.97,255.46,651741,0
2017-02-08,256.69,263.5,255.66,262.87,1031994,0
2017-02-09,263.19,263.19,254.13,254.99,2229535,0
2017-02-10,258.63,258.83,253.64,254.85,1310994,0
2017-02-13,256.21,259.06,250.03,258.18,1028998,0
2017-02-14,257.95,258.69,251.47,253.57,1092177,0
2017-02-15,256.41,260.43,253.66,259.25,1140720,0
2017-02-16,280.57,296.7,276.03,295.75,3756468,0
2017-02-17,292.79,294.97,286.5,294.3,1956714,0
2017-02-21,293.35,294.54,287.13,290.52,1264655,0
2017-02-22,290.62,304.72,289.26,301.05,2249311,0
2017-02-23,301.96,302.38,284.64,296.01,2325672,0
2017-02-24,294.05,303.57,292.66,296.95,1730631,0
2017-02-27,294.6,303.73,294.6,298.75,1048283,0
2017-02-28,299.91,305.43,299,302.02,1055665,0
2017-03-01,305.47,306.6,294.24,300.42,1410217,0
2017-03-02,296.51,297.99,282.6,287.45,2303186,0
2017-03-03,286.58,292.77,285.28,291.51,1022525,0
2017-03-06,292.04,292.09,285.34,290.33,901489,0
2017-03-07,288.77,292.53,287.13,290.13,903608,0
2017-03-08,292.63,294.52,288.85,289.5,849212,0
2017-03-09,288.06,290.46,286.66,289.33,716479,0
2017-03-10,289.36,289.67,286.08,287.47,676655,0
2017-03-13,288.21,289.05,283.98,287.91,1003165,0
2017-03-14,284.68,288.01,284.23,287.51,749888,0
2017-03-15,287.03,287.5,282.51,284.94,813860,0
2017-03-16,286.48,286.52,281.03,281.38,885502,0
2017-03-17,284.27,290.05,283.11,289.56,1294703,0
2017-03-20,289.56,294.77,289.11,292.16,1303731,0
2017-03-21,293.98,296.4,279.76,280.79,1151284,0
2017-03-22,281.75,285.92,278.44,284.28,1090655,0
2017-03-23,284.65,288.26,282.46,284.36,952967,0
2017-03-24,285.16,288.94,284.07,287.05,880328,0
2017-03-27,283.66,290.68,283.14,287.32,872898,0
2017-03-28,289.8,290.86,286.95,287.42,672615,0
2017-03-29,287.89,288.23,280.88,281.43,970782,0
2017-03-30,282.41,284.58,280.25,280.47,998579,0
2017-03-31,280.12,283.79,278.48,282.1,773316,0
2017-04-03,281.45,284.96,281.41,283.32,867412,0
2017-04-04,282.87,284.39,269.76,271.26,1648574,0
2017-04-05,273.36,280.47,270.71,274.61,1461658,0
2017-04-06,275.78,277.31,271.18,274.17,792785,0
2017-04-07,273.16,278.13,271.68,275.37,786855,0
2017-04-10,276.03,277.05,269.69,270.52,877700,0
2017-04-11,270.74,274.04,265.82,266.21,1277867,0
2017-04-12,266.96,270.08,262.59,263.66,955041,0
2017-04-13,263.23,265.56,260.97,263.91,936614,0
2017-04-17,264.25,266.37,263.54,264.45,548057,0
2017-04-18,264.35,266.21,259.64,262.44,1081965,0
2017-04-19,261.71,263.22,253.94,261.13,1399995,0
2017-04-20,262.73,264.75,260.26,264.37,743344,0
2017-04-21,266.32,267.75,263.69,267.18,972874,0
2017-04-24,270.87,273.71,270.05,272.31,1256940,0
2017-04-25,274.34,276.96,272.53,276.11,1065768,0
2017-04-26,276.72,276.94,263.3,263.63,1690687,0
2017-04-27,265.12,269.43,263.03,263.92,1141869,0
2017-04-28,264.92,265.07,259.57,263.62,825066,0
2017-05-01,263.59,269.23,263.59,268.01,576232,0
2017-05-02,270.22,270.64,263.14,263.82,965928,0
2017-05-03,264.27,267.58,263.27,266.58,728868,0
2017-05-04,269.18,269.18,262.56,263.57,846181,0
2017-05-05,263.23,264.67,257.33,262.73,1066618,0
2017-05-08,261.74,267.98,260.25,267.16,912212,0
2017-05-09,268.19,273.67,268.19,270.09,1377089,0
2017-05-10,273.44,279.99,272.49,277.19,2223412,0
2017-05-11,285.96,287.77,269.53,274.91,3572332,0
2017-05-12,275.4,277.61,268.5,269.48,1628859,0
2017-05-15,270.66,284.75,269.48,282.35,1741468,0
2017-05-16,283.09,293.36,282.1,287.77,1855850,0
2017-05-17,283.9,284.88,276.64,281.14,2343266,0
2017-05-18,279.09,287.2,274.36,280.86,1660348,0
2017-05-19,283.1,289.02,281.67,284.83,1341961,0
2017-05-22,287.68,294.9,286.08,291.72,1775747,0
2017-05-23,294.71,299.81,289.09,290.33,1429936,0
2017-05-24,290.95,292.76,282.76,287.75,1402300,0
2017-05-25,290.93,295.72,289.13,292.52,1487121,0
2017-05-26,292.58,296.63,291.05,291.47,720220,0
2017-05-30,291.14,293.37,285.17,287.6,923222,0
2017-05-31,287.66,288.77,281.4,283.93,1212319,0
2017-06-01,284.34,287.75,282.94,287.71,789262,0
2017-06-02,286.59,290.9,285.29,290.8,603408,0
2017-06-05,291.68,298.56,291.14,292.65,1005931,0
2017-06-06,292.85,304.09,292.65,301.97,1820407,0
2017-06-07,302.09,314.05,300.11,313.72,1939370,0
2017-06-08,319.39,322.13,307.34,312.7,2612089,0
2017-06-09,314.15,319.44,296.37,302.71,2171734,0
2017-06-12,300.63,308.44,295.61,305.54,1394603,0
2017-06-13,308.94,309.6,299.61,300.79,1300146,0
2017-06-14,304.09,305.04,290.81,293.89,1067917,0
2017-06-15,291.31,293.62,284.57,291.79,1109278,0
2017-06-16,293.12,296.19,290.38,296.08,1026576,0
2017-06-19,298.91,312.49,297.71,311.99,1499802,0
2017-06-20,310.25,317.05,310.14,315.55,1471910,0
2017-06-21,315.65,326.28,313.58,322.76,1038898,0
2017-06-22,320.84,325.65,317.06,324.31,1087424,0
2017-06-23,319.04,332.78,318.05,332.56,1362280,0
2017-06-26,332.68,336.54,318.25,319.68,1506868,0
2017-06-27,320.68,320.68,309.07,310.57,1229610,0
2017-06-28,311.67,316.81,307.25,316.48,1198436,0
2017-06-29,313.55,315.54,298.26,301.19,1440863,0
2017-06-30,304.12,306.67,297.15,299.73,981423,0
2017-07-03,301.67,303.41,293.99,295.94,762235,0
2017-07-05,293.37,296.84,289.23,293.27,1561914,0
2017-07-06,292.13,299.66,291.4,295.91,1219265,0
2017-07-07,297.12,298.57,292.86,294.9,742241,0
2017-07-10,296.62,300.59,294.47,300.08,950698,0
2017-07-11,301.65,308,300.1,307.72,1294248,0
2017-07-12,309.98,314.6,309.07,313.52,1076473,0
2017-07-13,314.36,316.55,305.38,306.43,1176073,0
2017-07-14,306.55,312.06,304.35,309.42,856707,0
2017-07-17,309.07,309.48,299.4,301.09,1251709,0
2017-07-18,301.1,308.5,299.25,308.28,1008959,0
2017-07-19,313.06,316.8,304.76,306.04,1042672,0
2017-07-20,306.08,309.81,304.94,307.73,850160,0
2017-07-21,306.16,310.06,305.53,306.28,771125,0
2017-07-24,308.3,312.85,306.67,310.57,674480,0
2017-07-25,310.96,311.53,304.43,307.96,855572,0
2017-07-26,309.16,314.55,307.44,311.21,925810,0
2017-07-27,315.05,319.96,304.63,309.21,1644290,0
2017-07-28,307.39,315.3,305.58,312.85,770751,0
2017-07-31,315.18,315.85,306.08,310.27,1090247,0
2017-08-01,313.06,314.03,305.88,307.48,811899,0
2017-08-02,305.59,306.62,292.87,298.43,1540700,0
2017-08-03,300,303.78,297.01,301.26,766641,0
2017-08-04,302.59,306.52,301.29,303.56,683098,0
2017-08-07,304.1,307.81,301.6,306.89,1276885,0
2017-08-08,309.07,312.21,304.45,308.29,1254988,0
2017-08-09,305.03,315.45,301.55,314.11,1661930,0
2017-08-10,298.08,300.1,282.45,283.4,6158372,0
2017-08-11,280.56,281.63,272.37,280.12,2917146,0
2017-08-14,284.51,287.1,277.17,277.79,1473070,0
2017-08-15,278.01,278.78,273.43,275.24,1471158,0
2017-08-16,277.49,282.65,276.83,277.73,1279249,0
2017-08-17,279.09,281.97,272,272.77,1426526,0
2017-08-18,272.98,273.1,269.19,269.53,1130688,0
2017-08-21,271.31,275.51,269.19,273.92,1161561,0
2017-08-22,276.41,278.63,272.35,276.17,1022855,0
2017-08-23,274.25,278,273.27,276.06,754868,0
2017-08-24,278.63,278.71,267.15,270.58,1601766,0
2017-08-25,272.23,272.3,266.33,267.35,1400552,0
2017-08-28,267.11,267.5,262.618,266.83,1026439,0
2017-08-29,260.91,265.95,259.44,265.15,1182309,0
2017-08-30,266.99,276.42,266.69,275.56,1553523,0
2017-08-31,275.86,277.98,274.06,275.84,1260236,0
2017-09-01,276.35,276.39,268.27,269.89,925780,0
2017-09-05,268.76,271.86,265.31,269.08,1097753,0
2017-09-06,270.95,272.64,269.31,271.07,778081,0
2017-09-07,273,275.59,270.13,275.1,805266,0
2017-09-08,273.6,277.13,272.77,273.04,843296,0
2017-09-11,275.99,276.79,270.62,271.81,1105319,0
2017-09-12,272,272.27,269.76,271.35,998848,0
2017-09-13,270.8,273,269.52,270.27,1129968,0
2017-09-14,269.44,270.99,266.05,268.5,1007928,0
2017-09-15,267.05,275.31,262.69,271.07,2132319,0
2017-09-18,277.5,293.6,276.9,293.3,3284744,0
2017-09-19,293.82,295.55,286.005,287.28,1788285,0
2017-09-20,288.27,288.89,280.5,283.56,1309704,0
2017-09-21,284.34,284.815,275.22,277.62,1502442,0
2017-09-22,275.86,277.99,268.02,271.61,1662630,0
2017-09-25,268.95,270,259,263.69,1995524,0
2017-09-26,265,265.79,258,258.19,1890438,0
2017-09-27,262.55,262.55,255.142,257.76,1274453,0
2017-09-28,256.16,258.55,253.2,257.35,970693,0
2017-09-29,257.15,265.4,256.32,263.81,1443362,0
2017-10-02,265.14,267.195,261.5,266.59,879092,0
2017-10-03,267.95,274.74,266.71,272.17,1789880,0
2017-10-04,271.1,271.7,268.45,270.97,1669352,0
2017-10-05,270.93,273.83,268.39,273.1,977158,0
2017-10-06,271.49,276.82,271.49,276.69,948020,0
2017-10-09,276.98,277,272.52,275.63,964334,0
2017-10-10,277.84,277.88,266.28,269.33,1524741,0
2017-10-11,267.8,269.21,265.42,268.8,1055472,0
2017-10-12,269.08,274.56,269.08,271.76,898663,0
2017-10-13,273.75,279.79,272.82,279.65,971119,0
2017-10-16,282,283.4,279.66,282.58,1327537,0
2017-10-17,283.2,283.39,277.12,279.85,1099395,0
2017-10-18,281,281.01,276.41,277.73,1056149,0
2017-10-19,275,279.78,273.18,276.71,736316,0
2017-10-20,279,281.96,276.28,276.63,623995,0
2017-10-23,275.43,278.51,273.01,275.09,838825,0
2017-10-24,276,283.78,273.58,280.54,1147264,0
2017-10-25,279.99,284.13,271.93,275.21,1417109,0
2017-10-26,277,278.31,271.18,276.06,1166327,0
2017-10-27,276.6,284.37,274.02,283.53,1498282,0
2017-10-30,281.76,282.37,275.1,276.51,1273899,0
2017-10-31,275,283,274.63,281.92,837593,0
2017-11-01,284.08,284.61,275.56,275.97,1537540,0
2017-11-02,275.63,282.1,272.14,276.1,882871,0
2017-11-03,275.01,285.44,275.01,280.52,1400037,0
2017-11-06,300,310,298,309.69,3170755,0
2017-11-07,308.5,311.72,305.83,306.59,1427534,0
2017-11-08,306,320.67,305.01,314.18,1432883,0
2017-11-09,312.53,316.49,307.02,312.86,1105327,0
2017-11-10,309.61,310.92,302.32,302.87,1956458,0
