Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.431,31.922,31.2,31.714,1038325,0
2005-02-28,30.972,31.356,30.537,30.876,1389105,0
2005-03-01,30.904,31.848,30.904,31.724,1044649,0
2005-03-02,31.724,32.36,31.523,32.157,1070191,0
2005-03-03,32.135,32.276,31.838,32.11,782922,0
2005-03-04,32.24,32.391,31.976,32.321,650930,0
2005-03-07,32.365,32.646,32.143,32.523,664036,0
2005-03-08,32.497,32.506,31.741,31.796,673082,0
2005-03-09,31.796,31.976,31.555,31.653,699976,0
2005-03-10,31.636,32.25,31.51,31.532,673984,0
2005-03-11,31.569,32.063,31.457,31.754,461077,0
2005-03-14,31.754,32.716,31.754,32.501,772074,0
2005-03-15,32.501,32.817,32.463,32.674,429885,0
2005-03-16,32.651,32.651,31.95,31.988,647315,0
2005-03-17,31.988,32.356,31.636,32.169,557356,0
2005-03-18,32.21,32.621,32.078,32.621,874914,0
2005-03-21,32.608,32.608,32.036,32.169,828354,0
2005-03-22,31.95,32.036,31.187,31.267,1187718,0
2005-03-23,31.267,31.632,30.864,31.56,764391,0
2005-03-24,31.636,32.122,31.636,31.945,537242,0
2005-03-28,31.932,32.235,31.82,31.82,517354,0
2005-03-29,31.82,32.012,31.21,31.249,1038776,0
2005-03-30,31.249,31.303,30.653,31.086,1006906,0
2005-03-31,30.918,31.187,30.617,31.073,1645181,0
2005-04-01,31.073,31.497,30.994,31.289,608213,0
2005-04-04,31.289,31.294,29.911,30.36,2097669,0
2005-04-05,30.468,30.735,30.369,30.648,1315647,0
2005-04-06,30.759,30.881,30.455,30.455,799425,0
2005-04-07,30.455,30.459,29.431,29.83,2202989,0
2005-04-08,29.834,29.834,28.892,29.158,2801258,0
2005-04-11,29.264,29.335,28.871,28.935,1516805,0
2005-04-12,28.98,29.608,28.656,29.422,1604720,0
2005-04-13,28.548,28.603,27.705,28.051,6607619,0
2005-04-14,28.647,28.647,26.242,26.401,8571929,0
2005-04-15,27.076,27.145,25.309,25.455,4666806,0
2005-04-18,25.476,26.054,25.391,25.661,2873811,0
2005-04-19,25.994,27.231,25.918,26.847,2624514,0
2005-04-20,26.843,26.843,25.443,25.455,1768808,0
2005-04-21,25.711,26.29,25.669,26.189,1302085,0
2005-04-22,26.242,26.242,25.455,25.613,1359496,0
2005-04-25,25.682,26.604,25.661,26.378,1820794,0
2005-04-26,26.158,26.433,25.578,25.652,2038449,0
2005-04-27,25.652,25.838,25.48,25.661,1260726,0
2005-04-28,25.506,25.597,25.22,25.311,1720445,0
2005-04-29,25.419,25.533,25.086,25.468,1213937,0
2005-05-02,25.485,25.706,25.391,25.625,723482,0
2005-05-03,25.53,25.884,25.448,25.73,1073355,0
2005-05-04,25.701,25.73,25.22,25.682,2152812,0
2005-05-05,25.583,25.971,25.575,25.861,943846,0
2005-05-06,25.948,26.162,25.735,25.891,664036,0
2005-05-09,25.73,25.843,25.588,25.833,496335,0
2005-05-10,25.794,25.927,24.993,25.062,4727601,0
2005-05-11,25.108,25.276,24.267,24.765,2081169,0
2005-05-12,23.937,24.262,23.626,23.717,3585991,0
2005-05-13,23.459,23.958,23.423,23.58,1764516,0
2005-05-16,23.511,23.78,23.119,23.776,2394652,0
2005-05-17,23.451,24.317,23.451,24.118,1400855,0
2005-05-18,24.073,24.903,23.923,24.757,1361979,0
2005-05-19,24.789,24.951,24.407,24.664,722802,0
2005-05-20,24.637,24.637,24.214,24.495,862711,0
2005-05-23,24.354,24.49,24.123,24.262,880112,0
2005-05-24,24.359,24.359,23.676,23.816,1351584,0
2005-05-25,23.798,23.798,23.02,23.241,1776044,0
2005-05-26,23.338,23.79,23.333,23.631,1014817,0
2005-05-27,23.826,23.826,23.326,23.451,816827,0
2005-05-31,23.374,23.455,23.216,23.216,1496686,0
2005-06-01,23.234,23.384,22.865,23.065,1273154,0
2005-06-02,23.028,23.281,22.989,23.119,514414,0
2005-06-03,23.145,23.428,23.02,23.245,802360,0
2005-06-06,23.229,23.472,23.193,23.451,1117204,0
2005-06-07,24.555,24.617,24.011,24.317,1841365,0
2005-06-08,24.599,24.599,23.937,23.945,572050,0
2005-06-09,23.953,24.07,23.649,23.816,747213,0
2005-06-10,23.816,23.949,23.468,23.585,560070,0
2005-06-13,23.539,23.707,23.451,23.529,498593,0
2005-06-14,23.451,23.529,23.281,23.307,1033126,0
2005-06-15,23.259,23.286,22.853,22.911,855700,0
2005-06-16,22.998,23.594,22.83,23.568,1478378,0
2005-06-17,24.335,25.434,24.109,25.04,2664969,0
2005-06-20,24.866,24.866,24.281,24.513,1581671,0
2005-06-21,24.422,25.443,24.38,25.337,1795935,0
2005-06-22,25.4,25.697,25.372,25.511,1539858,0
2005-06-23,25.53,25.541,24.775,24.853,1142063,0
2005-06-24,24.775,24.775,24.303,24.303,943624,0
2005-06-27,24.38,24.682,24.153,24.444,628553,0
2005-06-28,24.513,24.817,24.206,24.714,683253,0
2005-06-29,24.74,25.013,24.362,24.462,697943,0
2005-06-30,24.359,24.524,23.835,23.892,1174610,0
2005-07-01,23.994,24.326,23.853,24.321,866325,0
2005-07-05,24.321,24.402,24.184,24.294,538373,0
2005-07-06,24.294,24.303,23.967,23.98,765522,0
2005-07-07,23.737,23.853,23.568,23.821,769362,0
2005-07-08,23.821,24.224,23.676,24.157,642794,0
2005-07-11,23.941,24.251,23.918,24.14,849146,0
2005-07-12,24.153,24.157,23.826,23.861,961478,0
2005-07-13,24.136,24.731,24.043,24.354,2774813,0
2005-07-14,25.283,25.283,23.914,24.14,2779112,0
2005-07-15,24.091,24.193,23.91,24.148,843269,0
2005-07-18,24.157,24.317,24.015,24.171,979559,0
2005-07-19,24.359,25.443,24.281,25.008,1923179,0
2005-07-20,25.419,26.648,25.396,25.815,3081971,0
2005-07-21,25.904,25.904,25.362,25.443,1201505,0
2005-07-22,25.546,25.82,25.278,25.541,838521,0
2005-07-25,25.551,25.815,25.062,25.141,1148165,0
2005-07-26,25.132,25.288,24.719,24.803,1085557,0
2005-07-27,24.827,24.849,24.422,24.617,970517,0
2005-07-28,24.555,24.951,24.555,24.832,728681,0
2005-07-29,24.754,24.908,24.41,24.467,571374,0
2005-08-01,24.467,24.866,24.467,24.573,556228,0
2005-08-02,24.664,24.719,24.202,24.354,658162,0
2005-08-03,24.321,24.417,24.113,24.153,306255,0
2005-08-04,24.113,24.49,23.923,24.109,822932,0
2005-08-05,24.113,24.113,23.406,23.511,902036,0
2005-08-08,23.511,24.197,23.472,23.896,936391,0
2005-08-09,24.083,24.267,24.046,24.175,675564,0
2005-08-10,24.267,24.44,24.101,24.326,605274,0
2005-08-11,24.206,24.259,23.953,24.123,613414,0
2005-08-12,24.091,24.236,23.803,24.024,580412,0
2005-08-15,24.136,24.546,24.029,24.262,507861,0
2005-08-16,24.262,24.367,23.892,23.937,476896,0
2005-08-17,23.892,24.157,23.717,23.949,531596,0
2005-08-18,23.803,24.109,23.785,24.06,440964,0
2005-08-19,24.157,24.157,23.776,23.849,708792,0
2005-08-22,23.958,23.967,23.428,23.553,399598,0
2005-08-23,23.658,23.658,23.254,23.338,716928,0
2005-08-24,23.362,23.732,23.267,23.451,674210,0
2005-08-25,23.553,23.776,23.316,23.658,720540,0
2005-08-26,23.497,23.649,23.397,23.515,551257,0
2005-08-29,23.428,23.585,23.086,23.585,728227,0
2005-08-30,23.568,23.608,23.119,23.189,562103,0
2005-08-31,23.141,23.507,23.119,23.307,899547,0
2005-09-01,23.295,23.695,23.295,23.352,782922,0
2005-09-02,23.357,23.437,23.006,23.119,785635,0
2005-09-06,23.119,23.539,23.119,23.459,485031,0
2005-09-07,23.459,23.937,23.437,23.918,512612,0
2005-09-08,23.918,23.918,23.502,23.594,260598,0
2005-09-09,23.608,23.776,23.357,23.717,471250,0
2005-09-12,23.776,23.861,23.59,23.83,280938,0
2005-09-13,23.58,23.608,23.184,23.184,854123,0
2005-09-14,23.184,23.25,21.902,22.109,2982071,0
2005-09-15,22.109,22.329,21.702,22.011,1950303,0
2005-09-16,22.093,22.502,21.957,22.1,1179812,0
2005-09-19,22.154,22.406,21.786,21.902,742016,0
2005-09-20,21.71,21.769,21.17,21.238,1777401,0
2005-09-21,21.207,21.22,20.822,20.887,1580540,0
2005-09-22,20.736,20.973,20.587,20.818,684155,0
2005-09-23,20.838,21.304,20.773,21.147,1607661,0
2005-09-26,21.325,21.715,21.314,21.549,1632749,0
2005-09-27,21.651,21.746,21.471,21.566,659067,0
2005-09-28,21.566,21.905,21.283,21.437,917859,0
2005-09-29,21.544,21.88,21.41,21.826,888699,0
2005-09-30,21.769,22.123,21.638,21.923,633751,0
2005-10-03,21.857,22.006,21.634,21.862,911527,0
2005-10-04,21.844,22.311,21.786,21.944,799649,0
2005-10-05,21.571,21.615,20.528,20.528,3058920,0
2005-10-06,20.563,20.596,20.244,20.489,2483476,0
2005-10-07,20.573,20.942,20.573,20.701,1064769,0
2005-10-10,20.606,20.759,20.528,20.573,944525,0
2005-10-11,20.619,20.665,20.071,20.108,1383679,0
2005-10-12,20.177,20.701,20.154,20.376,1498041,0
2005-10-13,19.89,20.376,19.355,20.066,4200078,0
2005-10-14,19.974,20.126,19.654,19.737,2017658,0
2005-10-17,19.659,19.939,19.468,19.798,1225465,0
2005-10-18,20.021,20.066,19.838,19.848,2000704,0
2005-10-19,19.848,20.186,19.561,20.154,968712,0
2005-10-20,20.145,20.472,19.862,20.048,1172577,0
2005-10-21,20.353,20.809,20.177,20.546,1701230,0
2005-10-24,20.601,21.152,20.591,21.128,1330793,0
2005-10-25,21.128,21.17,20.454,20.624,1120367,0
2005-10-26,20.55,20.769,20.353,20.376,1005101,0
2005-10-27,20.299,20.331,19.592,19.659,1055952,0
2005-10-28,19.688,20.082,19.571,19.881,1302989,0
2005-10-31,19.927,20.286,19.785,19.949,1170544,0
2005-11-01,19.957,20.087,19.813,19.871,909269,0
2005-11-02,19.997,20.313,19.91,20.22,1125565,0
2005-11-03,20.281,20.791,20.281,20.353,693195,0
2005-11-04,20.172,20.601,20.095,20.428,802134,0
2005-11-07,20.376,20.984,20.376,20.795,616804,0
2005-11-08,20.684,20.787,20.38,20.428,535660,0
2005-11-09,20.485,20.538,20.235,20.401,497238,0
2005-11-10,20.309,21.029,20.309,20.968,574312,0
2005-11-11,20.905,21.396,20.856,21.243,885988,0
2005-11-14,21.309,21.391,21.142,21.188,383100,0
2005-11-15,21.06,21.192,20.795,20.946,396436,0
2005-11-16,21.02,21.147,20.507,20.759,309644,0
2005-11-17,20.791,20.865,20.573,20.818,369536,0
2005-11-18,20.929,20.946,20.568,20.769,534531,0
2005-11-21,20.75,21.458,20.633,21.444,821122,0
2005-11-22,21.489,21.764,21.391,21.722,538602,0
2005-11-23,21.769,22.033,21.683,21.928,302639,0
2005-11-25,21.944,22.02,21.818,21.875,133124,0
2005-11-28,21.944,22.088,21.697,21.746,513286,0
2005-11-29,21.923,21.923,21.378,21.475,321625,0
2005-11-30,21.549,22.006,21.549,21.875,793997,0
2005-12-01,22.079,23.515,22.079,23.406,1868259,0
2005-12-02,23.406,23.771,23.357,23.558,1743272,0
2005-12-05,23.091,23.497,22.897,23.406,1446285,0
2005-12-06,23.667,23.87,23.362,23.397,1074037,0
2005-12-07,23.338,23.732,23.272,23.612,929157,0
2005-12-08,22.123,22.455,21.702,22.083,3753694,0
2005-12-09,22.033,22.219,21.705,22.167,1593877,0
2005-12-12,22.14,22.258,22.052,22.128,1100705,0
2005-12-13,22.083,22.083,21.575,22.023,1215523,0
2005-12-14,21.923,22.39,21.902,22.38,810951,0
2005-12-15,22.411,22.475,22.074,22.207,702234,0
2005-12-16,22.176,22.207,21.939,22.074,818635,0
2005-12-19,22.074,22.1,21.553,21.651,906326,0
2005-12-20,21.651,21.71,21.373,21.437,1060019,0
2005-12-21,21.432,21.668,21.335,21.562,1408089,0
2005-12-22,21.539,21.722,21.466,21.627,1329886,0
2005-12-23,21.692,21.8,21.566,21.598,400275,0
2005-12-27,21.668,21.795,21.571,21.575,693195,0
2005-12-28,21.656,22.215,21.571,22.104,650930,0
2005-12-29,22.06,22.38,21.975,22.307,633984,0
2005-12-30,22.307,22.427,22.212,22.212,713537,0
2006-01-03,22.424,22.834,22.311,22.764,1458265,0
2006-01-04,22.63,22.63,22.484,22.507,902036,0
2006-01-05,22.507,22.764,22.394,22.564,573403,0
2006-01-06,22.764,22.788,22.431,22.63,676019,0
2006-01-09,22.63,23.224,22.63,22.95,764842,0
2006-01-10,22.764,23.141,22.621,23.137,751960,0
2006-01-11,23.095,23.095,22.698,22.989,885765,0
2006-01-12,22.857,22.857,22.294,22.424,754899,0
2006-01-13,22.367,22.394,21.923,21.988,1305024,0
2006-01-17,21.769,21.795,21.238,21.755,1234053,0
2006-01-18,21.553,21.678,21.466,21.534,779082,0
2006-01-19,21.283,21.383,20.655,20.813,1934713,0
2006-01-20,20.75,21.078,20.642,20.856,1441540,0
2006-01-23,20.951,21.238,20.805,21.184,850277,0
2006-01-24,21.261,21.769,21.243,21.647,1161729,0
2006-01-25,21.722,21.902,21.603,21.777,838521,0
2006-01-26,21.458,21.928,21.091,21.928,3372856,0
2006-01-27,22.167,24.166,22.167,23.502,3385512,0
2006-01-30,23.348,24.179,23.141,23.808,1827802,0
2006-01-31,23.56,24.153,23.333,24.136,1570594,0
2006-02-01,24.123,24.123,22.96,23.202,1828030,0
2006-02-02,23.141,23.316,22.915,23.011,840784,0
2006-02-03,22.998,23.095,22.604,22.883,891412,0
2006-02-06,22.772,22.793,22.167,22.188,1218462,0
2006-02-07,22.176,22.441,22.023,22.104,997865,0
2006-02-08,21.902,22.011,21.791,21.902,1159697,0
2006-02-09,21.884,22.28,21.769,22.033,815468,0
2006-02-10,22.016,22.339,21.944,22.28,775916,0
2006-02-13,22.193,22.253,22.011,22.123,671497,0
2006-02-14,22.123,22.678,22.042,22.649,696134,0
2006-02-15,22.564,22.78,22.348,22.645,916725,0
2006-02-16,22.635,22.72,22.467,22.654,501532,0
2006-02-17,22.604,22.654,22.334,22.411,424911,0
2006-02-21,22.467,22.538,22.149,22.385,441637,0
2006-02-22,22.464,22.625,22.376,22.512,349199,0
2006-02-23,22.424,22.535,22.298,22.398,350777,0
2006-02-24,22.475,22.475,22.002,22.132,858412,0
2006-02-27,22.132,22.547,22.128,22.45,432369,0
2006-02-28,22.298,22.39,22.1,22.145,657710,0
2006-03-01,22.1,22.267,22.079,22.149,983402,0
2006-03-02,22.123,22.242,21.988,22.224,478253,0
2006-03-03,22.123,22.406,21.997,22.329,489779,0
2006-03-06,22.343,22.358,22.057,22.202,592388,0
2006-03-07,22.159,22.427,22.006,22.123,388978,0
2006-03-08,21.988,22.493,21.923,22.159,764391,0
2006-03-09,22.136,22.298,21.867,21.957,676470,0
2006-03-10,21.902,22.249,21.857,22.104,421975,0
2006-03-13,22.188,22.188,22.033,22.123,267607,0
2006-03-14,22.079,22.171,21.988,22.171,275290,0
2006-03-15,22.171,22.276,22.1,22.228,705399,0
2006-03-16,22.233,22.285,22.123,22.276,773431,0
2006-03-17,22.253,22.415,22.237,22.307,595328,0
2006-03-20,22.411,22.493,22.215,22.479,716475,0
2006-03-21,22.455,22.945,22.39,22.715,718735,0
2006-03-22,22.654,22.784,22.559,22.738,373608,0
2006-03-23,22.678,23.065,22.659,23.011,465823,0
2006-03-24,22.969,23.33,22.969,23.307,485484,0
2006-03-27,23.295,24.073,23.281,23.887,1118560,0
2006-03-28,23.937,23.98,23.612,23.658,619741,0
2006-03-29,23.758,24.289,23.758,24.132,1087821,0
2006-03-30,24.132,24.148,23.905,23.998,414289,0
2006-03-31,24.043,24.197,23.451,24.14,454745,0
2006-04-03,24.14,24.14,23.723,23.794,669690,0
2006-04-04,23.79,23.896,23.489,23.816,583803,0
2006-04-05,23.604,23.976,23.472,23.905,458364,0
2006-04-06,23.758,23.866,23.64,23.695,448872,0
2006-04-07,23.717,23.892,23.286,23.553,633075,0
2006-04-10,23.485,23.544,23.127,23.295,528202,0
2006-04-11,23.229,23.343,22.768,22.853,844626,0
2006-04-12,22.743,22.826,22.311,22.38,1583252,0
2006-04-13,21.13,22.02,21.13,21.603,5042900,0
2006-04-17,21.673,21.75,21.128,21.295,1428653,0
2006-04-18,21.339,21.512,21.207,21.449,833099,0
2006-04-19,21.304,22.118,21.304,22.02,1739429,0
2006-04-20,21.979,22.02,21.512,21.774,595328,0
2006-04-21,21.809,21.857,21.507,21.525,622677,0
2006-04-24,21.449,21.562,21.318,21.458,793997,0
2006-04-25,21.449,21.627,21.238,21.325,642339,0
2006-04-26,21.27,21.668,21.27,21.525,577250,0
2006-04-27,21.356,21.458,21.175,21.243,809368,0
2006-04-28,21.243,21.339,21.128,21.192,676019,0
2006-05-01,21.179,21.437,20.919,21.016,1214164,0
2006-05-02,21.082,21.128,20.951,20.96,815018,0
2006-05-03,20.818,21.101,20.809,21.033,692970,0
2006-05-04,21.033,21.078,20.914,20.976,372025,0
2006-05-05,21.007,21.128,20.783,21.128,411352,0
2006-05-08,21.125,21.125,20.919,21.025,332246,0
2006-05-09,21.02,21.025,20.901,20.965,415418,0
2006-05-10,20.887,20.989,20.838,20.919,560974,0
2006-05-11,20.741,20.754,20.446,20.624,738625,0
2006-05-12,20.498,20.503,19.893,19.953,2112130,0
2006-05-15,19.91,20.19,19.91,20.045,851179,0
2006-05-16,20.22,20.22,19.822,19.974,972552,0
2006-05-17,19.89,19.89,19.304,19.379,1465044,0
2006-05-18,19.481,19.64,19.313,19.347,726644,0
2006-05-19,19.437,19.767,19.351,19.605,600756,0
2006-05-22,19.446,19.489,18.99,19.122,1221399,0
2006-05-23,19.256,19.551,19.036,19.036,1073355,0
2006-05-24,18.981,19.342,18.801,19.301,1547540,0
2006-05-25,19.406,19.843,19.179,19.76,1247392,0
2006-05-26,19.843,20.087,19.777,19.974,1030643,0
2006-05-30,19.939,19.974,19.538,19.601,995604,0
2006-05-31,19.613,19.794,19.551,19.702,992671,0
2006-06-01,19.734,19.903,19.621,19.903,1629810,0
2006-06-02,19.903,20.154,19.654,20.087,631945,0
2006-06-05,19.974,19.974,19.425,19.489,1162860,0
2006-06-06,19.511,19.566,19.118,19.342,828354,0
2006-06-07,19.321,19.685,19.248,19.37,531818,0
2006-06-08,19.411,19.446,18.73,19.287,769362,0
2006-06-09,19.287,19.635,19.282,19.389,611829,0
2006-06-12,19.393,19.393,18.865,18.869,480964,0
2006-06-13,18.852,19.229,18.821,19.111,968257,0
2006-06-14,19.059,19.158,18.821,18.933,568657,0
2006-06-15,18.994,19.685,18.946,19.597,819314,0
2006-06-16,19.571,19.781,19.347,19.481,682118,0
2006-06-19,19.571,19.725,19.351,19.494,868360,0
2006-06-20,19.533,19.574,19.309,19.384,1086462,0
2006-06-21,19.494,19.949,19.494,19.852,996510,0
2006-06-22,19.838,19.881,19.631,19.688,463339,0
2006-06-23,19.688,19.765,19.613,19.659,465823,0
2006-06-26,19.747,20.021,19.68,19.747,421975,0
2006-06-27,19.742,19.756,19.542,19.542,758517,0
2006-06-28,19.468,19.777,19.425,19.588,952887,0
2006-06-29,19.605,20.181,19.561,20.172,652738,0
2006-06-30,20.205,20.423,19.158,19.158,5397970,0
2006-07-03,19.477,19.984,19.42,19.974,1225693,0
2006-07-05,19.843,19.848,19.42,19.613,1122854,0
2006-07-06,19.649,19.685,18.999,19.083,1190885,0
2006-07-07,19.036,19.158,18.817,18.914,840784,0
2006-07-10,18.919,19.401,18.667,18.738,1503238,0
2006-07-11,18.649,18.738,18.228,18.487,2030765,0
2006-07-12,18.251,18.446,17.888,17.986,2727124,0
2006-07-13,17.604,17.87,17.225,17.495,3669841,0
2006-07-14,17.344,17.543,17.038,17.254,1433175,0
2006-07-17,17.409,17.786,17.377,17.499,1388877,0
2006-07-18,17.649,17.863,17.363,17.583,1048945,0
2006-07-19,17.613,18.219,17.613,18.051,1162860,0
2006-07-20,18.097,18.189,17.452,17.513,740884,0
2006-07-21,17.405,17.588,17.123,17.481,834231,0
2006-07-24,17.543,17.868,17.471,17.69,725063,0
2006-07-25,17.69,18.087,17.592,17.767,1045105,0
2006-07-26,17.69,17.85,17.476,17.644,823835,0
2006-07-27,17.697,17.832,17.17,17.238,876042,0
2006-07-28,17.029,17.336,15.15,16.437,3473206,0
2006-07-31,16.42,16.963,16.331,16.911,1184329,0
2006-08-01,16.745,16.745,16.415,16.637,1585510,0
2006-08-02,16.662,16.924,16.662,16.834,925317,0
2006-08-03,16.657,17.294,16.657,17.254,978881,0
2006-08-04,17.417,17.608,16.803,16.934,1158340,0
2006-08-07,16.821,16.942,16.745,16.782,937297,0
2006-08-08,16.839,16.857,16.323,16.38,1298243,0
2006-08-09,16.371,16.808,16.14,16.176,1197439,0
2006-08-10,16.113,16.634,16.04,16.45,1171677,0
2006-08-11,16.371,16.462,16.251,16.398,593973,0
2006-08-14,16.602,16.728,16.295,16.353,644150,0
2006-08-15,16.605,16.934,16.548,16.876,688674,0
2006-08-16,16.945,17.242,16.929,17.203,884634,0
2006-08-17,17.189,17.234,16.989,17.033,912206,0
2006-08-18,17.08,17.08,16.75,16.953,916274,0
2006-08-21,16.803,16.889,16.407,16.428,787445,0
2006-08-22,16.437,16.72,16.393,16.556,566173,0
2006-08-23,16.48,16.68,16.102,16.173,624937,0
2006-08-24,16.304,16.349,15.879,16.149,815243,0
2006-08-25,15.976,16.215,15.949,16.017,499272,0
2006-08-28,16.069,16.502,16.04,16.455,779758,0
2006-08-29,16.511,16.699,16.425,16.645,685059,0
2006-08-30,16.615,16.812,16.57,16.742,645958,0
2006-08-31,16.803,16.998,16.649,16.857,676245,0
2006-09-01,16.902,17.282,16.745,16.902,916498,0
2006-09-05,16.902,17.162,16.881,17.153,812306,0
2006-09-06,16.989,17.012,16.768,16.808,1341414,0
2006-09-07,16.763,17.021,16.745,16.799,630136,0
2006-09-08,16.876,17.065,16.745,17.012,518708,0
2006-09-11,16.902,17.213,16.826,17.194,760097,0
2006-09-12,17.199,18.508,17.158,18.37,1844755,0
2006-09-13,17.758,18.019,17.522,17.644,1652638,0
2006-09-14,17.6,17.963,17.499,17.959,921022,0
2006-09-15,18.092,18.238,17.827,17.923,1106356,0
2006-09-18,17.858,17.995,17.697,17.827,708792,0
2006-09-19,17.813,17.858,17.285,17.641,1342315,0
2006-09-20,17.741,18.109,17.741,18.087,1252364,0
2006-09-21,18.184,18.251,17.79,17.901,922375,0
2006-09-22,17.763,17.809,17.49,17.717,619286,0
2006-09-25,17.717,18.055,17.553,18.008,871295,0
2006-09-26,18.024,18.228,17.758,18.1,946108,0
2006-09-27,18.055,18.495,18.047,18.378,1822377,0
2006-09-28,18.378,18.706,18.322,18.523,1364917,0
2006-09-29,18.563,18.622,18.184,18.206,595554,0
2006-10-02,18.073,18.256,17.777,17.942,926217,0
2006-10-03,17.918,18.008,17.671,17.822,715796,0
2006-10-04,17.741,18.042,17.721,18.042,946108,0
2006-10-05,18.003,18.219,17.968,18.184,665393,0
2006-10-06,18.119,18.256,17.908,18.184,1757286,0
2006-10-09,18.123,18.317,17.973,18.269,1023857,0
2006-10-10,18.317,18.543,18.206,18.513,917632,0
2006-10-11,18.513,18.577,17.963,18.133,1363109,0
2006-10-12,17.476,18.865,17.254,18.572,7237298,0
2006-10-13,18.269,18.985,18.269,18.747,2836520,0
2006-10-16,18.603,19.158,18.547,18.91,2982522,0
2006-10-17,18.663,18.805,18.251,18.49,2806007,0
2006-10-18,18.622,19.008,18.59,18.613,1916175,0
2006-10-19,18.595,18.9,18.595,18.857,1225238,0
2006-10-20,18.942,18.964,18.598,18.869,1183879,0
2006-10-23,18.783,19.365,18.759,19.36,2278479,0
2006-10-24,19.374,19.609,19.064,19.252,1100250,0
2006-10-25,19.411,19.601,19.233,19.566,1357009,0
2006-10-26,19.631,19.794,19.524,19.715,1027021,0
2006-10-27,19.605,19.663,19.088,19.318,1177325,0
2006-10-30,19.158,19.45,18.999,19.219,861802,0
2006-10-31,19.243,19.342,18.847,18.946,1055952,0
2006-11-01,18.924,19.118,18.796,18.83,1038096,0
2006-11-02,18.693,19.21,18.567,18.879,1061378,0
2006-11-03,19.026,19.179,18.812,18.919,805298,0
2006-11-06,19.073,19.729,19.073,19.673,1208059,0
2006-11-07,19.635,19.789,19.334,19.425,944073,0
2006-11-08,19.046,19.734,19.022,19.605,1151559,0
2006-11-09,19.64,19.64,19.158,19.229,684155,0
2006-11-10,18.826,19.088,18.738,19.073,1793221,0
2006-11-13,18.981,19.167,18.883,19.026,1076292,0
2006-11-14,18.951,19.374,18.928,19.365,730939,0
2006-11-15,19.484,19.798,19.473,19.72,991990,0
2006-11-16,19.777,19.834,19.597,19.803,870843,0
2006-11-17,19.772,19.785,19.574,19.751,816375,0
2006-11-20,19.707,19.967,19.649,19.803,1011202,0
2006-11-21,19.867,19.867,19.574,19.725,1236317,0
2006-11-22,19.798,20.103,19.729,20.048,771168,0
2006-11-24,19.936,20.131,19.871,20.021,204772,0
2006-11-27,19.984,20.03,19.511,19.644,1021598,0
2006-11-28,19.561,19.906,19.406,19.609,726418,0
2006-11-29,19.734,20.002,19.675,19.906,926217,0
2006-11-30,19.857,20.035,19.597,19.919,925317,0
2006-12-01,19.876,19.979,19.468,19.767,810499,0
2006-12-04,19.668,20.126,19.668,20.04,546512,0
2006-12-05,20.108,20.366,19.91,20.353,992444,0
2006-12-06,20.795,20.989,20.606,20.759,2981395,0
2006-12-07,20.905,21.012,20.52,20.905,2007713,0
2006-12-08,21.016,21.065,20.619,20.754,577926,0
2006-12-11,20.852,20.852,20.507,20.573,857962,0
2006-12-12,20.694,20.778,20.515,20.68,778182,0
2006-12-13,20.791,20.877,20.619,20.813,733428,0
2006-12-14,20.856,20.909,20.75,20.778,548316,0
2006-12-15,20.861,20.861,20.397,20.397,1159923,0
2006-12-18,20.528,20.697,20.286,20.414,1058665,0
2006-12-19,20.353,20.694,20.249,20.582,1041486,0
2006-12-20,20.542,20.942,20.542,20.754,930285,0
2006-12-21,20.709,21.025,20.642,20.843,531141,0
2006-12-22,20.951,20.951,20.624,20.633,857962,0
2006-12-26,20.587,20.83,20.563,20.709,524130,0
2006-12-27,20.769,20.96,20.619,20.891,881468,0
2006-12-28,20.83,20.877,20.606,20.619,776143,0
2006-12-29,20.55,20.787,20.468,20.717,899547,0
2007-01-03,20.905,21.016,20.353,20.909,1289655,0
2007-01-04,20.905,20.905,20.418,20.528,1091434,0
2007-01-05,20.397,20.401,20.113,20.229,671722,0
2007-01-08,20.272,20.286,20.04,20.108,666979,0
2007-01-09,20.163,20.346,19.931,20.045,1226818,0
2007-01-10,19.898,19.953,19.428,19.551,1355653,0
2007-01-11,19.551,19.644,19.248,19.519,1549800,0
2007-01-12,19.519,19.556,19.167,19.313,1083525,0
2007-01-16,19.393,19.464,19.073,19.135,990858,0
2007-01-17,19.064,19.342,18.817,19.158,1488324,0
2007-01-18,19.127,19.135,18.808,18.891,947012,0
2007-01-19,18.891,19.685,18.75,19.489,1890633,0
2007-01-22,19.441,19.794,19.334,19.751,1817407,0
2007-01-23,19.785,20.276,19.737,20.121,1486289,0
2007-01-24,20.231,20.52,20.035,20.177,1778983,0
2007-01-25,20.177,20.989,20.045,20.614,1940134,0
2007-01-26,20.705,20.787,20.262,20.732,1380290,0
2007-01-29,20.573,20.856,20.507,20.645,966677,0
2007-01-30,20.642,20.727,20.485,20.694,444574,0
2007-01-31,20.582,20.843,20.533,20.689,1811755,0
2007-02-01,20.705,21.016,20.705,20.905,1113587,0
2007-02-02,20.989,21.309,20.951,21.197,978203,0
2007-02-05,21.197,21.304,20.818,21.047,864967,0
2007-02-06,21.069,21.286,20.887,21.278,514868,0
2007-02-07,21.318,21.475,20.973,21.22,478476,0
2007-02-08,21.147,21.634,21.06,21.529,876492,0
2007-02-09,21.529,21.664,21.391,21.525,936612,0
2007-02-12,21.494,21.562,21.029,21.037,726896,0
2007-02-13,21.033,21.179,20.905,21.029,460851,0
2007-02-14,20.932,21.498,20.932,21.266,528475,0
2007-02-15,21.274,21.484,21.274,21.401,265341,0
2007-02-16,21.012,21.539,21.012,21.432,381744,0
2007-02-20,21.33,21.923,21.33,21.8,704718,0
2007-02-21,21.594,22.784,21.594,22.784,1915720,0
2007-02-22,22.78,23.095,22.498,22.95,1327853,0
2007-02-23,22.843,22.857,22.083,22.167,857737,0
2007-02-26,22.198,22.367,21.831,21.944,480738,0
2007-02-27,21.179,21.848,21.128,21.489,817054,0
2007-02-28,21.454,21.692,20.856,21.188,1336437,0
2007-03-01,20.891,21.732,20.684,21.348,1329005,0
2007-03-02,21.179,21.664,20.965,21.037,905425,0
2007-03-05,20.838,21.197,20.554,20.689,922147,0
2007-03-06,20.951,21.348,20.822,21.283,1092795,0
2007-03-07,21.283,21.928,21.283,21.809,2072805,0
2007-03-08,21.918,22.249,21.902,22.052,1041034,0
2007-03-09,22.184,22.403,22.033,22.176,568657,0
2007-03-12,22.079,22.245,21.809,22.181,403895,0
2007-03-13,21.984,22.564,21.715,21.727,1175291,0
2007-03-14,21.764,21.848,21.27,21.566,1375542,0
2007-03-15,21.494,21.755,21.44,21.598,838299,0
2007-03-16,21.594,21.678,21.078,21.344,1442218,0
2007-03-19,21.462,22.797,21.356,21.466,867455,0
2007-03-20,21.406,21.606,21.351,21.606,682800,0
2007-03-21,21.606,22.228,21.471,21.992,509441,0
2007-03-22,21.992,22.074,21.746,21.782,360045,0
2007-03-23,21.759,22.113,21.759,21.988,461077,0
2007-03-26,21.937,22.123,21.643,21.875,358461,0
2007-03-27,21.791,21.957,21.575,21.764,531818,0
2007-03-28,21.656,21.661,21.344,21.437,786539,0
2007-03-29,21.525,21.598,20.973,21.238,624038,0
2007-03-30,21.549,21.664,21.188,21.229,437346,0
2007-04-02,21.192,21.406,21.06,21.348,556455,0
2007-04-03,21.444,21.585,21.369,21.458,411802,0
2007-04-04,21.391,21.391,21.082,21.17,677826,0
2007-04-05,21.207,21.437,21.138,21.401,368409,0
2007-04-09,21.386,21.503,21.179,21.283,511928,0
2007-04-10,21.283,21.562,21.165,21.549,415196,0
2007-04-11,21.575,21.575,20.905,21.3,940232,0
2007-04-12,22.193,22.743,21.503,22.285,3635715,0
2007-04-13,22.249,22.343,22.06,22.207,1065445,0
2007-04-16,22.253,22.817,22.123,22.75,1074483,0
2007-04-17,22.772,23.045,22.678,22.994,1026572,0
2007-04-18,22.883,23.119,22.493,22.577,638273,0
2007-04-19,22.358,22.812,22.358,22.542,626520,0
2007-04-20,23.002,23.224,22.869,23.224,697714,0
2007-04-23,23.141,23.25,22.75,22.821,756251,0
2007-04-24,22.772,22.843,22.329,22.784,761229,0
2007-04-25,22.897,23.211,22.693,23.179,800099,0
2007-04-26,23.145,23.803,23.055,23.58,1295985,0
2007-04-27,23.202,23.229,22.784,22.843,717379,0
2007-04-30,23.211,23.211,22.358,22.358,849597,0
2007-05-01,22.411,22.488,22.057,22.411,746309,0
2007-05-02,22.398,22.865,22.298,22.817,551479,0
2007-05-03,22.784,23.104,22.784,23.02,732070,0
2007-05-04,23.05,23.211,22.955,23.158,402992,0
2007-05-07,23.132,23.207,22.878,22.981,382421,0
2007-05-08,22.775,23.065,22.608,23.037,558942,0
2007-05-09,22.83,23.028,22.698,22.911,518029,0
2007-05-10,22.743,22.78,22.334,22.353,763261,0
2007-05-11,22.475,22.621,22.427,22.59,524582,0
2007-05-14,22.621,22.768,22.298,22.39,481640,0
2007-05-15,22.334,22.498,21.962,22.011,663358,0
2007-05-16,22.123,22.32,22.057,22.32,887121,0
2007-05-17,22.253,22.406,22.088,22.303,382649,0
2007-05-18,22.334,22.621,22.02,22.521,568432,0
2007-05-21,22.53,22.974,22.42,22.784,433503,0
2007-05-22,22.873,23.082,22.689,23.082,749473,0
2007-05-23,23.119,23.441,23.073,23.229,699976,0
2007-05-24,23.25,23.826,23.25,23.388,1796162,0
2007-05-25,23.451,23.649,23.369,23.599,624259,0
2007-05-29,23.7,23.962,23.604,23.9,1069062,0
2007-05-30,23.78,24.637,23.69,24.577,1793898,0
2007-05-31,24.529,24.692,24.21,24.375,1372037,0
2007-06-01,24.422,24.599,24.267,24.38,725513,0
2007-06-04,24.289,24.532,24.267,24.471,574537,0
2007-06-05,24.362,24.422,24.083,24.109,772527,0
2007-06-06,23.914,24.029,23.78,23.989,533628,0
2007-06-07,23.989,24.136,23.686,23.707,805752,0
2007-06-08,23.612,23.941,23.338,23.704,566401,0
2007-06-11,23.414,23.928,23.374,23.717,1105000,0
2007-06-12,23.525,23.798,23.468,23.585,1006000,0
2007-06-13,23.69,23.953,23.626,23.754,1106356,0
2007-06-14,23.758,23.892,23.707,23.746,1103193,0
2007-06-15,24.024,24.06,23.83,23.914,1282196,0
2007-06-18,23.914,24.113,23.676,23.849,650027,0
2007-06-19,23.79,24.307,23.717,24.251,769815,0
2007-06-20,24.307,24.397,23.937,24.046,867679,0
2007-06-21,23.892,24.236,23.704,24.224,550804,0
2007-06-22,24.132,24.267,23.84,24.07,810047,0
2007-06-25,23.958,24.286,23.798,24.161,842593,0
2007-06-26,24.289,24.335,23.79,23.932,1084879,0
2007-06-27,23.671,24.228,23.64,24.073,626972,0
2007-06-28,24.127,24.335,24.101,24.148,429431,0
2007-06-29,24.259,24.299,23.808,23.962,711952,0
2007-07-02,24.011,24.251,23.861,24.019,1092569,0
2007-07-03,24.091,24.091,23.511,23.658,1662133,0
2007-07-05,23.626,23.858,23.573,23.798,1493750,0
2007-07-06,23.87,24.006,23.776,23.958,523231,0
2007-07-09,23.937,24.171,23.835,24.087,611829,0
2007-07-10,23.844,23.985,23.821,23.87,1029289,0
2007-07-11,23.741,24.06,23.717,23.98,909042,0
2007-07-12,24.157,24.586,24.091,24.581,742016,0
2007-07-13,24.476,24.694,24.184,24.692,891640,0
2007-07-16,24.513,24.922,24.267,24.435,1008035,0
2007-07-17,25.001,26.008,24.817,25.546,3712562,0
2007-07-18,25.328,25.396,25.091,25.276,1471824,0
2007-07-19,25.22,25.424,24.853,24.965,917632,0
2007-07-20,24.754,24.77,24.251,24.367,1096860,0
2007-07-23,24.384,24.559,24.321,24.49,1027021,0
2007-07-24,24.246,24.389,23.858,23.958,1066804,0
2007-07-25,24.091,24.091,23.568,23.785,1570141,0
2007-07-26,23.455,23.463,22.47,22.72,1651509,0
2007-07-27,22.608,22.608,22.023,22.136,1052335,0
2007-07-30,22.038,22.385,21.585,22.171,1450352,0
2007-07-31,22.654,22.654,21.791,21.839,1068382,0
2007-08-01,21.719,22.088,21.037,21.458,1514541,0
2007-08-02,21.544,21.844,21.415,21.844,1022051,0
2007-08-03,21.914,21.952,20.371,20.528,1160598,0
2007-08-06,20.754,21.304,20.154,21.003,1561104,0
2007-08-07,20.843,21.373,20.619,21.238,1252586,0
2007-08-08,21.515,22.016,20.882,21.02,1486517,0
2007-08-09,20.423,21.073,20.026,20.736,1665523,0
2007-08-10,20.528,21.562,19.993,21.22,1662584,0
2007-08-13,21.619,21.727,20.701,20.727,901130,0
2007-08-14,20.619,20.773,19.971,20.045,1095053,0
2007-08-15,20.048,21.458,19.822,19.898,1815372,0
2007-08-16,19.906,20.645,19.579,20.596,2426751,0
2007-08-17,21.549,21.549,20.433,20.994,1751409,0
2007-08-20,21.042,21.427,20.754,20.865,1042616,0
2007-08-21,20.924,21.544,20.795,21.406,921472,0
2007-08-22,21.503,21.589,21.192,21.378,739304,0
2007-08-23,21.558,21.777,21.344,21.471,965996,0
2007-08-24,21.378,21.764,21.238,21.668,498141,0
2007-08-27,21.553,21.678,21.401,21.534,654093,0
2007-08-28,21.503,21.534,20.61,20.697,1401081,0
2007-08-29,20.736,21.142,20.45,21.082,840784,0
2007-08-30,20.835,21.056,20.464,20.66,780436,0
2007-08-31,20.919,21.406,20.75,21.128,652738,0
2007-09-04,21.115,21.444,20.838,21.238,532271,0
2007-09-05,21.138,21.233,20.865,21.17,562332,0
2007-09-06,21.202,21.335,20.852,21.251,404346,0
2007-09-07,20.528,20.633,19.867,20.205,2082974,0
2007-09-10,20.376,20.52,19.511,19.803,1431595,0
2007-09-11,19.644,20.04,19.118,19.83,1647438,0
2007-09-12,19.742,20.346,19.688,20.21,969617,0
2007-09-13,20.267,20.267,19.566,19.626,1729261,0
2007-09-14,19.468,19.511,19.131,19.278,1763840,0
2007-09-17,19.243,19.355,19.046,19.144,994480,0
2007-09-18,19.214,19.91,18.985,19.862,1575792,0
2007-09-19,19.91,20.048,19.734,19.915,1386165,0
2007-09-20,19.922,19.967,19.502,19.524,943846,0
2007-09-21,19.618,19.939,19.566,19.906,1328982,0
2007-09-24,19.993,20.071,19.238,19.635,1327623,0
2007-09-25,19.524,19.83,19.329,19.817,1899224,0
2007-09-26,19.979,20.071,19.742,19.931,1688122,0
2007-09-27,20.066,20.071,19.605,19.668,1369214,0
2007-09-28,19.644,19.772,19.2,19.301,1300277,0
2007-10-01,19.224,19.556,19.205,19.468,1362883,0
2007-10-02,19.519,19.579,19.296,19.45,1060473,0
2007-10-03,19.355,20.079,19.282,19.997,1816957,0
2007-10-04,19.993,20.66,19.944,20.563,2756054,0
2007-10-05,20.795,21.737,20.795,21.489,2363912,0
2007-10-08,21.611,21.777,21.286,21.479,1151559,0
2007-10-09,21.544,21.715,21.356,21.462,1417127,0
2007-10-10,21.503,21.539,21.314,21.466,709467,0
2007-10-11,21.678,21.923,20.965,21.082,1407183,0
2007-10-12,21.261,22.464,21.261,22.06,2659548,0
2007-10-15,22.207,22.207,21.643,21.782,1749373,0
2007-10-16,22.869,23.229,22.215,22.857,5605229,0
2007-10-17,22.888,24.184,22.888,23.307,3002640,0
2007-10-18,23.369,24.153,23.366,23.958,1924311,0
2007-10-19,23.958,23.994,22.738,22.754,2209772,0
2007-10-22,22.424,23.229,22.267,23.22,2095408,0
2007-10-23,23.272,23.446,23.006,23.302,1467755,0
2007-10-24,23.086,23.086,22.052,22.654,2113263,0
2007-10-25,22.772,23.163,22.324,22.599,1019112,0
2007-10-26,22.713,22.969,22.517,22.853,725513,0
2007-10-29,22.873,23.211,22.659,23.154,888028,0
2007-10-30,23.002,23.145,22.684,22.772,697039,0
2007-10-31,22.843,22.843,21.664,21.759,1965671,0
2007-11-01,20.981,21.444,20.45,20.542,2167277,0
2007-11-02,20.645,21.215,20.318,21.02,1721346,0
2007-11-05,20.905,21.188,20.694,21.003,1820502,0
2007-11-06,21.651,21.88,20.787,21.759,1777401,0
2007-11-07,21.406,21.515,20.371,20.482,2850983,0
2007-11-08,20.629,20.732,20.21,20.366,1705480,0
2007-11-09,20.276,20.732,19.979,20.401,2220620,0
2007-11-12,20.563,21.091,20.341,20.446,1405149,0
2007-11-13,20.596,21.322,20.596,21.318,1183879,0
2007-11-14,21.498,21.606,21.025,21.056,1673984,0
2007-11-15,21.073,21.432,20.746,20.965,1006452,0
2007-11-16,21.047,21.047,20.131,20.668,1528103,0
2007-11-19,20.507,20.697,20.309,20.405,1481582,0
2007-11-20,21.115,21.266,20.087,20.392,2145583,0
2007-11-21,20.205,20.205,19.621,19.688,2915851,0
2007-11-23,19.944,20.163,19.867,19.984,1186139,0
2007-11-26,19.984,20.186,19.675,19.675,2430362,0
2007-11-27,19.915,20.262,19.519,19.588,1995835,0
2007-11-28,19.765,20.322,19.519,19.953,4114130,0
2007-11-29,19.939,20.091,19.547,19.893,1197214,0
2007-11-30,20.135,20.428,19.91,20.158,1553014,0
2007-12-03,20.021,20.614,19.957,20.528,1376830,0
2007-12-04,20.299,20.741,20.126,20.262,1189754,0
2007-12-05,20.485,21.078,20.276,21.078,1603591,0
2007-12-06,21.078,22.547,20.968,22.136,3743636,0
2007-12-07,22.303,22.376,21.791,21.867,1232700,0
2007-12-10,21.867,22.343,21.867,22.167,1501401,0
2007-12-11,23.224,23.489,21.471,21.553,3605156,0
2007-12-12,22.096,22.431,21.291,21.348,1911044,0
2007-12-13,21.091,21.867,21.025,21.678,1804906,0
2007-12-14,21.348,22.079,21.348,21.722,1525391,0
2007-12-17,21.594,21.857,21.437,21.544,1394981,0
2007-12-18,21.764,21.894,21.073,21.325,1815372,0
2007-12-19,21.369,21.715,21.314,21.437,2080301,0
2007-12-20,21.741,21.809,21.248,21.722,1014591,0
2007-12-21,22.869,22.869,21.944,22.224,1677330,0
2007-12-24,22.415,22.415,21.928,22.181,417909,0
2007-12-26,22.311,22.564,22.002,22.502,516900,0
2007-12-27,22.538,22.577,21.75,21.809,712268,0
2007-12-28,21.764,22.023,21.391,21.401,508656,0
2007-12-31,21.261,21.423,21.051,21.134,1499546,0
2008-01-02,21.065,21.134,20.286,20.759,1575044,0
2008-01-03,21.238,21.238,20.494,20.624,1044738,0
2008-01-04,20.131,20.428,18.631,18.72,3050066,0
2008-01-07,18.774,19.135,18.613,18.966,2521523,0
2008-01-08,19.026,19.036,17.937,17.947,1560936,0
2008-01-09,17.908,18.347,17.595,18.172,2926280,0
2008-01-10,17.888,18.104,17.308,17.782,1587953,0
2008-01-11,17.608,17.608,17.017,17.254,1757634,0
2008-01-14,17.676,18.029,17.539,17.891,1508846,0
2008-01-15,17.654,17.654,16.812,17.052,1340852,0
2008-01-16,16.475,17.123,15.552,16.812,3628556,0
2008-01-17,16.844,18.151,16.051,16.285,1309784,0
2008-01-18,16.299,16.398,15.693,16.126,1920849,0
2008-01-22,15.516,16.602,15.485,16.163,1892164,0
2008-01-23,15.752,19.663,15.469,18.327,3553836,0
2008-01-24,18.33,18.33,16.985,17.145,2002843,0
2008-01-25,19.433,19.433,17.644,17.731,3241870,0
2008-01-28,17.618,19.026,17.618,18.808,2394236,0
2008-01-29,18.1,19.27,18.1,19.172,3001735,0
2008-01-30,18.999,18.999,17.875,18.013,1552259,0
2008-01-31,17.918,19.464,17.832,19.278,1907382,0
2008-02-01,19.261,19.936,19.088,19.852,1500382,0
2008-02-04,19.756,19.756,18.688,18.778,1271490,0
2008-02-05,18.438,18.755,17.724,17.782,2262287,0
2008-02-06,18.097,18.362,17.6,17.731,1232196,0
2008-02-07,17.685,18.352,17.608,18.26,1277844,0
2008-02-08,18.184,18.847,18.008,18.322,1848355,0
2008-02-11,18.29,18.454,17.918,18.339,700326,0
2008-02-12,18.405,18.914,18.256,18.654,1022051,0
2008-02-13,18.937,19.026,18.49,18.75,584729,0
2008-02-14,18.821,18.821,17.986,18.189,733309,0
2008-02-15,18.029,18.087,17.595,17.978,841050,0
2008-02-19,18.097,18.383,17.712,17.721,649349,0
2008-02-20,17.632,18.339,17.632,18.335,899372,0
2008-02-21,18.531,18.826,17.918,17.973,1280583,0
2008-02-22,18.024,18.146,17.896,18.037,1090305,0
2008-02-25,18.109,18.764,17.978,18.534,1058638,0
2008-02-26,18.473,19.351,18.374,19.144,2009675,0
2008-02-27,18.924,19.205,18.344,18.428,1020412,0
2008-02-28,18.317,18.391,17.827,18.083,915370,0
2008-02-29,18.024,18.064,16.685,16.893,3055560,0
2008-03-03,16.871,17.057,16.548,16.829,1222065,0
2008-03-04,16.812,17.422,16.62,17.354,2423020,0
2008-03-05,17.373,17.43,16.847,17.118,863613,0
2008-03-06,16.989,17.145,16.533,16.657,983852,0
2008-03-07,16.593,16.702,16.163,16.393,707431,0
2008-03-10,16.502,16.637,16.168,16.295,970875,0
2008-03-11,16.787,18.019,16.57,17.427,1112144,0
2008-03-12,17.393,17.694,16.929,16.945,1099121,0
2008-03-13,16.768,18.097,16.733,17.923,1373341,0
2008-03-14,18.073,18.073,17.417,17.795,1055230,0
2008-03-17,17.254,17.57,16.763,17.113,1519789,0
2008-03-18,17.447,17.927,17.109,17.813,1266215,0
2008-03-19,18.019,18.487,17.973,18.024,1729708,0
2008-03-20,18.141,18.352,17.707,18.055,2906132,0
2008-03-24,18.055,18.559,18.055,18.454,1208791,0
2008-03-25,18.495,18.805,17.896,18.805,829035,0
2008-03-26,18.646,18.646,18.033,18.433,744730,0
2008-03-27,18.41,18.563,17.937,17.937,628115,0
2008-03-28,18.029,18.146,17.758,18.128,680989,0
2008-03-31,18.146,18.184,17.6,18.146,1289431,0
2008-04-01,18.184,18.9,18.146,18.9,1116977,0
2008-04-02,18.862,19.026,18.109,18.246,1172192,0
2008-04-03,18.141,19.176,18.141,19.158,920002,0
2008-04-04,19.158,19.574,18.586,19.054,959974,0
2008-04-07,19.229,19.83,19.115,19.167,1352851,0
2008-04-08,18.985,19.45,18.946,19.329,636396,0
2008-04-09,19.069,19.321,18.172,18.951,1509573,0
2008-04-10,18.869,19.519,18.817,19.266,645857,0
2008-04-11,19.073,19.078,17.818,18.003,1396787,0
2008-04-14,18.068,18.99,17.863,18.362,2020488,0
2008-04-15,19.464,19.688,18.003,19.122,6611405,0
2008-04-16,19.342,19.688,18.981,19.659,2534341,0
2008-04-17,19.464,19.556,18.981,19.473,1537578,0
2008-04-18,19.871,20.131,19.374,19.725,1512439,0
2008-04-21,19.571,19.635,19.296,19.519,1250379,0
2008-04-22,19.389,19.533,18.808,18.9,862659,0
2008-04-23,19.018,19.42,18.914,19.261,722488,0
2008-04-24,19.229,19.631,18.543,19.609,848164,0
2008-04-25,19.729,19.997,19.191,19.974,1120922,0
2008-04-28,19.871,20.494,19.83,20.304,1091187,0
2008-04-29,20.262,20.61,20.145,20.511,678954,0
2008-04-30,20.619,21.042,20.436,20.596,1274062,0
2008-05-01,20.624,21.238,20.485,20.877,1301982,0
2008-05-02,21.016,21.238,20.877,20.96,2018134,0
2008-05-05,20.882,21.056,20.568,20.694,860350,0
2008-05-06,21.069,21.134,20.353,20.668,1318140,0
2008-05-07,20.727,20.929,20.117,20.154,1382513,0
2008-05-08,20.272,20.642,19.468,19.751,897557,0
2008-05-09,19.688,19.808,19.355,19.538,715121,0
2008-05-12,19.551,20.062,19.396,19.89,798240,0
2008-05-13,19.772,19.915,19.446,19.663,679268,0
2008-05-14,19.734,20.877,19.734,20.852,1101539,0
2008-05-15,20.882,21.458,20.754,21.314,1384251,0
2008-05-16,21.444,21.444,20.759,21.128,821038,0
2008-05-19,21.082,21.325,20.795,20.994,885915,0
2008-05-20,20.764,20.852,19.919,20.048,1259999,0
2008-05-21,20.135,20.19,19.233,19.502,739194,0
2008-05-22,19.502,19.852,19.329,19.852,948884,0
2008-05-23,19.725,19.915,18.663,18.887,1209262,0
2008-05-27,19.464,21.391,19.464,20.856,2128351,0
2008-05-28,20.769,21.322,20.55,20.689,677910,0
2008-05-29,20.645,21.202,20.428,21.051,960124,0
2008-05-30,21.147,21.391,20.984,21.115,1007745,0
2008-06-02,21.202,21.202,20.011,20.186,1275156,0
2008-06-03,20.341,20.55,19.944,19.944,1420807,0
2008-06-04,19.89,21.211,19.89,21.003,1631047,0
2008-06-05,20.919,22.052,20.919,21.984,1184398,0
2008-06-06,21.722,21.814,20.538,20.717,1042763,0
2008-06-09,21.125,21.125,20.331,20.619,1134239,0
2008-06-10,20.503,20.563,20.048,20.053,944540,0
2008-06-11,19.962,20.428,19.374,19.415,1242883,0
2008-06-12,19.468,20.262,19.355,20.154,1257160,0
2008-06-13,20.405,20.914,20.376,20.409,916763,0
2008-06-16,20.409,20.582,19.838,20.163,1056761,0
2008-06-17,20.19,20.272,19.898,19.979,853707,0
2008-06-18,19.919,19.919,18.946,19.502,1236546,0
2008-06-19,19.498,20.035,19.428,19.927,676660,0
2008-06-20,19.974,20.172,19.266,19.631,1242630,0
2008-06-23,19.688,19.688,18.796,18.801,1335281,0
2008-06-24,18.586,19.688,18.295,18.966,1096983,0
2008-06-25,18.976,19.42,18.976,19.252,1089507,0
2008-06-26,18.981,19.389,18.933,18.966,1309494,0
2008-06-27,18.964,18.981,18.523,18.613,1322699,0
2008-06-30,18.523,18.743,17.746,17.868,1580882,0
2008-07-01,17.717,17.908,17.184,17.795,1564273,0
2008-07-02,17.746,17.87,17.481,17.636,1836141,0
2008-07-03,17.721,18.133,17.38,17.513,756548,0
2008-07-07,17.526,17.932,17.373,17.694,1796599,0
2008-07-08,17.754,19.083,17.627,18.994,1435787,0
2008-07-09,18.966,18.966,17.557,17.697,1330162,0
2008-07-10,17.697,18.463,16.768,16.985,2932961,0
2008-07-11,16.862,17.242,16.393,16.976,2004163,0
2008-07-14,17.385,18.567,17.317,18.362,3173539,0
2008-07-15,19.022,19.022,16.471,17.649,6061168,0
2008-07-16,17.854,18.438,17.336,18.168,1477538,0
2008-07-17,18.278,19.862,18.172,19.579,3294587,0
2008-07-18,19.685,19.685,18.946,19.238,1836358,0
2008-07-21,19.313,19.631,18.887,18.966,1194440,0
2008-07-22,18.835,20.22,18.75,20.045,1907733,0
2008-07-23,19.886,21.291,19.886,20.805,1821869,0
2008-07-24,20.791,21.318,19.036,19.692,2317765,0
2008-07-25,19.644,19.789,18.981,19.078,1474671,0
2008-07-28,19.046,19.379,18.459,18.658,1056202,0
2008-07-29,19.468,19.592,18.658,19.291,1690328,0
2008-07-30,19.291,20.353,19.291,19.822,1341017,0
2008-07-31,19.644,19.734,18.919,18.937,1052457,0
2008-08-01,19.059,19.654,18.473,19.433,1271876,0
2008-08-04,19.37,19.556,18.339,19.148,1237863,0
2008-08-05,19.365,19.688,19.036,19.538,988013,0
2008-08-06,19.556,20.299,19.248,19.871,688054,0
2008-08-07,19.659,20.414,19.309,19.446,871887,0
2008-08-08,19.396,20.498,19.313,20.267,1173231,0
2008-08-11,20.304,21.238,20.304,21.12,1620899,0
2008-08-12,20.887,21.458,20.75,21.082,1045865,0
2008-08-13,21.016,21.283,20.665,21.175,1308757,0
2008-08-14,20.809,21.571,20.736,21.383,953411,0
2008-08-15,21.489,21.75,20.861,21.427,814885,0
2008-08-18,21.437,21.437,20.388,20.563,688102,0
2008-08-19,20.401,20.973,19.605,19.886,926223,0
2008-08-20,20.035,20.281,19.551,19.944,676492,0
2008-08-21,19.668,19.967,19.282,19.64,880801,0
2008-08-22,19.707,20.769,19.511,20.528,898826,0
2008-08-25,20.433,20.433,19.158,19.729,522492,0
2008-08-26,19.76,19.993,19.425,19.68,400494,0
2008-08-27,19.756,20.388,19.668,20.239,657626,0
2008-08-28,20.235,21.105,20.048,20.822,633195,0
2008-08-29,20.665,20.665,19.886,19.949,597132,0
2008-09-02,20.676,21.192,20.294,20.759,904022,0
2008-09-03,21.073,21.764,20.848,21.615,1463708,0
2008-09-04,21.351,21.512,20.199,20.414,806433,0
2008-09-05,20.262,21.157,20.113,20.973,921180,0
2008-09-08,21.571,21.571,21.016,21.525,896819,0
2008-09-09,21.366,21.687,20.66,20.676,1374580,0
2008-09-10,20.805,21.525,20.805,21.003,1006860,0
2008-09-11,20.614,21.304,20.322,21.157,1019174,0
2008-09-12,21.016,21.215,20.596,21.207,1169902,0
2008-09-15,20.38,21.755,19.515,21.016,919782,0
2008-09-16,20.905,21.503,20.75,21.142,2101405,0
2008-09-17,20.843,21.664,20.472,21.128,1683770,0
2008-09-18,21.867,22.613,21.283,22.613,3163176,0
2008-09-19,22.564,24.006,22.564,23.224,3707879,0
2008-09-22,23.006,23.184,21.318,21.44,1018880,0
2008-09-23,21.44,22.123,21.197,21.643,823566,0
2008-09-24,21.598,21.997,21.042,21.134,719577,0
2008-09-25,21.914,21.914,20.865,21.012,996871,0
2008-09-26,20.705,21.437,20.485,21.016,1122579,0
2008-09-29,21.396,21.396,20.267,20.397,1261274,0
2008-09-30,20.882,20.896,19.997,20.126,1203855,0
2008-10-01,20.366,20.672,19.949,20.542,1056950,0
2008-10-02,20.318,20.45,18.879,19.115,886597,0
2008-10-03,19.481,19.538,17.331,17.536,2219799,0
2008-10-06,17.118,17.285,15.867,16.588,2564018,0
2008-10-07,16.847,17.217,16.083,16.685,1796446,0
2008-10-08,16.385,19.003,16.385,16.711,1655343,0
2008-10-09,16.839,16.98,15.891,15.995,2121584,0
2008-10-10,14.719,16.799,14.719,15.534,2207506,0
2008-10-13,16.126,17.166,15.428,15.56,1975746,0
2008-10-14,17.033,17.033,15.175,15.344,3615326,0
2008-10-15,14.924,15.044,13.192,13.254,3177602,0
2008-10-16,13.405,14.079,13.079,14.053,2264398,0
2008-10-17,13.562,14.135,13.324,13.401,2107281,0
2008-10-20,13.558,13.613,13.126,13.338,2104970,0
2008-10-21,12.963,13.711,12.963,13.287,1222863,0
2008-10-22,13.268,13.268,12.111,12.352,2389296,0
2008-10-23,12.407,12.588,11.297,12.064,1644856,0
2008-10-24,11.827,12.493,10.622,11.801,1126386,0
2008-10-27,11.634,12.035,11.321,11.446,674025,0
2008-10-28,11.667,13.333,11.55,13.333,1416307,0
2008-10-29,13.333,14.413,12.985,13.787,1278863,0
2008-10-30,14.163,14.362,13.876,14.311,746587,0
2008-10-31,14.159,14.994,13.883,14.898,750773,0
2008-11-03,14.801,15.339,14.256,14.446,462903,0
2008-11-04,14.761,15.066,14.214,14.688,472004,0
2008-11-05,14.538,14.87,14.124,14.223,665187,0
2008-11-06,14.341,14.574,14.124,14.128,830860,0
2008-11-07,14.292,14.427,13.887,14.382,752585,0
2008-11-10,14.756,14.937,13.842,14.353,813689,0
2008-11-11,14.265,14.265,13.273,13.688,973515,0
2008-11-12,13.333,13.333,10.964,11.226,3035838,0
2008-11-13,11.565,11.965,11.073,11.501,2501939,0
2008-11-14,11.562,11.922,11.006,11.065,1074993,0
2008-11-17,10.973,11.473,10.795,10.813,1208670,0
2008-11-18,10.818,11.212,10.561,10.84,1167538,0
2008-11-19,10.879,11.091,9.993,10.016,2587905,0
2008-11-20,9.872,9.981,8.8447,8.9376,1368099,0
2008-11-21,9.1493,9.57,8.6187,9.518,1462026,0
2008-11-24,9.556,10.29,9.0301,10.062,1423792,0
2008-11-25,10.226,11.103,10.141,10.928,1312107,0
2008-11-26,10.635,11.917,10.635,11.882,973200,0
2008-11-28,11.835,12.106,11.562,12.077,531760,0
2008-12-01,11.756,12.138,11.343,11.562,1523400,0
2008-12-02,11.789,12.483,11.509,12.452,882437,0
2008-12-03,12.302,13.357,11.765,13.117,1005431,0
2008-12-04,12.945,13.862,12.329,12.616,909415,0
2008-12-05,12.433,13.31,11.946,13.032,935750,0
2008-12-08,13.319,13.683,12.293,12.925,1177824,0
2008-12-09,12.812,13.361,12.192,12.228,1558875,0
2008-12-10,12.106,12.567,11.946,12.087,1241304,0
2008-12-11,11.946,12.433,11.482,11.922,1431993,0
2008-12-12,11.574,12.005,11.334,11.882,897957,0
2008-12-15,11.699,12.293,10.813,11.103,1012774,0
2008-12-16,11.321,11.747,11.065,11.699,1399120,0
2008-12-17,11.518,12.398,11.343,12.261,1239270,0
2008-12-18,12.293,12.412,11.658,12.039,1297938,0
2008-12-19,12.252,12.456,11.827,11.997,1912778,0
2008-12-22,12.064,12.077,11.523,11.992,1075590,0
2008-12-23,12.087,12.321,11.54,11.739,1005581,0
2008-12-24,11.721,12.022,11.553,11.983,461508,0
2008-12-26,12.047,12.366,11.965,12.342,454553,0
2008-12-29,12.342,12.389,11.997,12.279,945229,0
2008-12-30,12.403,12.872,12.224,12.817,790947,0
2008-12-31,12.867,13.296,12.667,12.677,1285639,0
2009-01-02,12.677,13.491,12.584,13.268,1217376,0
2009-01-05,13.31,13.995,13.049,13.854,1382113,0
2009-01-06,13.914,14.495,13.77,14.395,1620004,0
2009-01-07,14.17,14.265,13.544,13.609,1577270,0
2009-01-08,13.495,13.548,12.727,13.074,1489206,0
2009-01-09,13.112,13.121,12.261,12.357,1287515,0
2009-01-12,11.903,11.974,11.163,11.347,2096202,0
2009-01-13,10.969,11.334,10.731,10.879,1693964,0
2009-01-14,10.659,10.739,10.402,10.584,1680185,0
2009-01-15,10.584,10.803,10.033,10.498,2093348,0
2009-01-16,10.601,10.808,10.159,10.53,1320766,0
2009-01-20,10.494,10.494,9.4854,9.764,1719284,0
2009-01-21,10.038,10.566,9.804,10.553,2025512,0
2009-01-22,10.303,10.526,9.58,9.681,3068260,0
2009-01-23,9.2339,9.804,8.5479,9.514,2824527,0
2009-01-26,9.4383,10.079,9.3484,9.911,1567783,0
2009-01-27,10.011,10.398,9.818,9.872,1059971,0
2009-01-28,10.235,10.455,9.853,10.353,1787833,0
2009-01-29,10.066,10.217,9.58,9.636,2771538,0
2009-01-30,9.589,9.781,9.2289,9.4097,1877344,0
2009-02-02,9.2124,9.2289,8.6586,8.7603,1860744,0
2009-02-03,8.8042,9.2865,8.7206,9.1859,2372952,0
2009-02-04,9.1139,9.3138,8.8356,8.8933,1106391,0
2009-02-05,8.9783,9.1054,8.8138,8.8533,1352897,0
2009-02-06,8.8223,9.4284,8.8223,9.3791,1324647,0
2009-02-09,9.3484,9.4427,9.0696,9.4146,978858,0
2009-02-10,9.3791,9.69,8.8487,8.8759,1401259,0
2009-02-11,8.9425,9.1541,8.8356,9.014,1029895,0
2009-02-12,8.8533,9.0431,8.5086,8.9962,813299,0
2009-02-13,9.0254,9.4333,8.9197,9.1724,1252035,0
2009-02-17,8.8487,8.9783,8.4594,8.4992,1392939,0
2009-02-18,8.6098,8.663,7.9151,7.9816,1633942,0
2009-02-19,8.2204,8.2204,7.7738,7.8535,793971,0
2009-02-20,7.5834,8.0527,7.5834,7.8933,1494873,0
2009-02-23,7.9331,8.0218,7.681,7.7076,1104505,0
2009-02-24,7.8135,8.3666,7.725,8.2958,1153689,0
2009-02-25,8.1942,8.2781,7.7383,8.03,1103364,0
2009-02-26,8.0348,8.3399,8.0348,8.1807,1270299,0
2009-02-27,8.0438,8.3445,8.0037,8.1453,1374606,0
2009-03-02,7.9905,8.0701,7.3001,7.3311,1858596,0
2009-03-03,7.4374,7.6503,7.2781,7.296,1310323,0
2009-03-04,7.4595,7.5261,6.9597,7.3621,1384246,0
2009-03-05,7.1763,7.3226,6.8356,6.8976,1902361,0
2009-03-06,6.9287,7.0392,6.4993,6.7117,1270886,0
2009-03-09,6.6234,6.9728,6.4287,6.4554,1173912,0
2009-03-10,6.6723,7.5924,6.6454,7.5924,1699196,0
2009-03-11,7.6276,7.8799,7.5481,7.6097,1642097,0
2009-03-12,7.6014,8.4507,7.4241,8.4152,1432624,0
2009-03-13,8.4461,8.778,8.185,8.6855,1259365,0
2009-03-16,8.7515,9.1989,8.5348,8.6366,929134,0
2009-03-17,8.663,9.2174,8.4992,9.2174,712161,0
2009-03-18,9.1444,9.711,8.7294,9.575,1052177,0
2009-03-19,9.724,9.779,9.1272,9.3651,554910,0
2009-03-20,9.4506,9.4626,8.7427,8.8662,1307799,0
2009-03-23,9.0696,10.32,9.0696,10.32,1137864,0
2009-03-24,10.146,10.307,9.72,9.791,1081071,0
2009-03-25,9.885,10.668,9.585,10.066,1258220,0
2009-03-26,10.188,11.103,10.188,10.911,1520508,0
2009-03-27,10.676,10.79,9.845,9.932,1382034,0
2009-03-30,9.72,9.72,9.1906,9.525,863862,0
2009-03-31,9.659,9.764,9.3229,9.4854,1011434,0
2009-04-01,9.3571,10.15,9.3138,10.071,1435318,0
2009-04-02,10.325,11.506,10.325,11.297,1970928,0
2009-04-03,11.24,11.689,11.091,11.574,1190740,0
2009-04-06,11.159,11.612,11.056,11.523,1204715,0
2009-04-07,11.301,11.321,10.459,10.592,1262952,0
2009-04-08,10.676,11.136,10.618,11.083,808019,0
2009-04-09,11.388,12.215,11.186,12.18,1298722,0
2009-04-13,11.932,12.443,11.717,12.302,1427218,0
2009-04-14,12.01,12.398,11.631,12.183,1976164,0
2009-04-15,12.047,12.284,11.699,12.001,1176689,0
2009-04-16,12.734,13.688,12.616,13.623,3574140,0
2009-04-17,13.396,13.818,13.301,13.728,1740030,0
2009-04-20,13.459,13.724,12.467,12.497,1704265,0
2009-04-21,12.38,13.052,12.371,12.904,1290941,0
2009-04-22,12.734,14.21,12.734,13.837,1475380,0
2009-04-23,13.849,13.959,12.872,13.242,1698225,0
2009-04-24,13.409,14.184,13.177,13.936,1356468,0
2009-04-27,13.706,14.066,13.483,13.783,1310329,0
2009-04-28,13.583,14.202,13.562,13.905,1179282,0
2009-04-29,14,14.57,13.737,14.478,1175304,0
2009-04-30,14.65,15.063,14.46,14.801,1269124,0
2009-05-01,14.835,14.835,14.345,14.427,947992,0
2009-05-04,14.746,15.265,14.533,15.239,1223373,0
2009-05-05,15.188,15.9,15.166,15.614,1404736,0
2009-05-06,16.201,16.201,15.11,15.506,1019735,0
2009-05-07,15.688,15.752,14.602,14.742,947047,0
2009-05-08,14.928,15.631,14.678,15.626,1119783,0
2009-05-11,15.224,15.296,14.561,14.702,809294,0
2009-05-12,14.835,14.98,13.931,14.079,695794,0
2009-05-13,13.827,13.981,12.928,13.004,1232600,0
2009-05-14,13.099,13.513,12.611,13.215,725201,0
2009-05-15,13.107,13.5,12.92,13.192,968379,0
2009-05-18,13.333,13.981,13.117,13.949,973646,0
2009-05-19,13.928,14.283,13.518,13.773,1006039,0
2009-05-20,13.936,14.287,13.192,13.242,1096033,0
2009-05-21,13.099,13.187,12.452,12.738,710573,0
2009-05-22,12.762,12.772,12.096,12.111,759708,0
2009-05-26,11.951,13.102,11.742,12.821,1384691,0
2009-05-27,12.765,13.247,12.562,12.748,718498,0
2009-05-28,12.959,12.985,12.279,12.643,832218,0
2009-05-29,13.263,14.058,13.082,14.058,1430397,0
2009-06-01,14.377,15.048,14.242,14.903,892680,0
2009-06-02,14.866,15.229,14.508,15.122,1029797,0
2009-06-03,15.006,15.006,14.548,14.88,1132943,0
2009-06-04,15.016,15.066,14.478,14.857,871828,0
2009-06-05,15.048,15.117,14.4,14.584,1099456,0
2009-06-08,14.602,14.67,13.892,14.498,1283146,0
2009-06-09,14.292,14.761,14.292,14.495,1276136,0
2009-06-10,14.67,14.697,13.905,14.283,1022257,0
2009-06-11,14.192,14.311,13.845,14.035,998021,0
2009-06-12,13.675,14.053,13.583,14.026,717475,0
2009-06-15,13.706,13.827,13.273,13.701,1019354,0
2009-06-16,13.849,14.012,13.023,13.164,980919,0
2009-06-17,13.126,13.268,12.933,12.942,1122342,0
2009-06-18,12.915,13.238,12.722,13.117,526482,0
2009-06-19,13.361,13.505,12.899,13.121,916261,0
2009-06-22,13.018,13.164,12.366,12.433,601448,0
2009-06-23,12.606,12.672,12.068,12.17,611920,0
2009-06-24,12.314,12.88,12.167,12.662,1350568,0
2009-06-25,12.686,13.945,12.686,13.675,1257180,0
2009-06-26,14.179,14.529,14.079,14.242,2122677,0
2009-06-29,14.175,15.14,13.742,14.665,1796655,0
2009-06-30,14.692,14.783,14.167,14.21,1058362,0
2009-07-01,14.423,14.787,14.247,14.688,1036072,0
2009-07-02,14.39,14.39,13.755,13.801,732405,0
2009-07-06,13.806,14.167,13.662,14.124,857109,0
2009-07-07,14.167,14.349,13.518,13.574,576728,0
2009-07-08,13.6,14.097,13.427,14.031,682953,0
2009-07-09,14.21,14.21,13.618,13.747,526321,0
2009-07-10,13.618,13.966,13.409,13.876,783547,0
2009-07-13,13.871,14.149,13.583,14.089,755061,0
2009-07-14,14.053,14.328,13.854,14.252,618963,0
2009-07-15,14.432,14.998,14.219,14.875,1092838,0
2009-07-16,14.875,14.954,13.971,14.061,1995392,0
2009-07-17,14.154,15.344,13.941,15.22,1598840,0
2009-07-20,15.353,15.794,15.162,15.707,1142190,0
2009-07-21,15.849,15.924,15.384,15.73,649542,0
2009-07-22,15.537,15.914,15.308,15.402,691514,0
2009-07-23,15.433,16.466,15.428,16.074,1123121,0
2009-07-24,16.074,16.304,15.672,15.98,604679,0
2009-07-27,16.008,16.349,15.778,16.224,595274,0
2009-07-28,16.056,16.388,15.99,16.331,649768,0
2009-07-29,16.246,16.548,16.113,16.34,544710,0
2009-07-30,16.459,17.495,16.314,17.033,1375041,0
2009-07-31,16.906,17.213,16.711,16.755,673346,0
2009-08-03,16.968,16.968,16.57,16.812,697099,0
2009-08-04,16.728,17.061,16.605,16.857,350104,0
2009-08-05,17.008,17.008,16.471,16.803,553116,0
2009-08-06,16.834,17.065,16.552,16.711,429834,0
2009-08-07,16.884,17.539,16.876,17.158,724937,0
2009-08-10,16.95,17.513,16.95,17.217,737006,0
2009-08-11,17.166,17.242,16.755,16.803,514842,0
2009-08-12,16.876,17.368,16.876,17.029,490116,0
2009-08-13,17.189,17.457,17.017,17.393,397334,0
2009-08-14,17.44,17.452,16.98,17.118,521833,0
2009-08-17,16.75,16.844,16.407,16.543,492766,0
2009-08-18,16.543,16.866,16.543,16.68,366420,0
2009-08-19,16.497,16.637,16.371,16.471,554715,0
2009-08-20,16.475,16.866,16.251,16.745,574840,0
2009-08-21,16.924,17.322,16.906,17.277,556951,0
2009-08-24,17.363,17.526,16.993,17.113,645065,0
2009-08-25,17.263,17.417,17.088,17.245,587284,0
2009-08-26,17.294,17.409,16.852,17.017,657055,0
2009-08-27,17.052,17.199,16.758,17.08,336424,0
2009-08-28,17.25,17.363,16.989,17.294,400684,0
2009-08-31,17.065,17.1,16.593,16.685,826947,0
2009-09-01,16.624,17.003,16.22,16.362,1137709,0
2009-09-02,16.267,16.584,16.045,16.065,685281,0
2009-09-03,16.074,16.433,16.003,16.433,618294,0
2009-09-04,16.367,16.889,16.199,16.711,486236,0
2009-09-08,16.893,17.052,16.711,16.972,470964,0
2009-09-09,16.884,17.299,16.821,17.123,767293,0
2009-09-10,17.123,17.282,16.958,17.23,414956,0
2009-09-11,17.225,17.23,16.733,16.968,566628,0
2009-09-14,16.862,16.924,16.588,16.876,538261,0
2009-09-15,16.906,17.08,16.847,16.953,806766,0
2009-09-16,17.435,18.812,17.377,18.774,2130354,0
2009-09-17,18.83,19.468,18.641,18.808,811291,0
2009-09-18,18.895,19.059,18.631,18.667,599517,0
2009-09-21,18.423,18.905,18.281,18.755,477474,0
2009-09-22,18.96,19.073,18.59,18.701,414261,0
2009-09-23,18.792,18.933,18.508,18.539,730138,0
2009-09-24,18.595,18.608,18.068,18.133,668091,0
2009-09-25,18.123,18.211,17.736,17.8,272224,0
2009-09-28,17.884,18.274,17.809,18.146,266777,0
2009-09-29,18.003,18.598,17.79,18.264,283454,0
2009-09-30,18.37,18.37,17.763,18.042,482775,0
2009-10-01,17.905,17.908,17.029,17.057,822252,0
2009-10-02,16.829,16.871,16.514,16.653,728107,0
2009-10-05,16.768,17.113,16.649,17.075,436826,0
2009-10-06,17.238,17.676,17.238,17.508,346579,0
2009-10-07,17.518,17.795,17.294,17.758,667055,0
2009-10-08,17.954,18.428,17.884,18.206,622147,0
2009-10-09,18.238,18.764,18.164,18.725,647116,0
2009-10-12,19.379,19.507,19.131,19.326,942171,0
2009-10-13,19.334,19.415,18.865,19.205,453681,0
2009-10-14,19.459,19.707,19.148,19.468,849901,0
2009-10-15,20.045,21.839,19.857,21.553,3595309,0
2009-10-16,21.603,21.664,21.248,21.391,2141484,0
2009-10-19,21.309,21.722,21.078,21.566,1188087,0
2009-10-20,21.661,21.774,21.184,21.52,970572,0
2009-10-21,21.361,22.006,21.17,21.256,1248954,0
2009-10-22,21.051,21.356,20.891,21.13,1068660,0
2009-10-23,21.27,21.437,20.276,20.304,1174639,0
2009-10-26,20.272,21.125,20.231,20.645,873108,0
2009-10-27,20.787,20.835,19.881,19.974,798394,0
2009-10-28,19.867,19.953,18.946,19.054,784092,0
2009-10-29,19.219,19.881,18.883,19.729,733958,0
2009-10-30,19.772,19.817,18.473,18.613,1285162,0
2009-11-02,18.725,19.036,18.238,18.671,1228655,0
2009-11-03,18.366,18.999,18.281,18.801,1011147,0
2009-11-04,18.966,19.107,18.581,18.649,1251384,0
2009-11-05,18.821,19.729,18.499,19.425,1064943,0
2009-11-06,19.21,19.756,19.172,19.692,656247,0
2009-11-09,19.949,20.668,19.922,20.533,1171124,0
2009-11-10,20.468,20.558,20.071,20.405,737714,0
2009-11-11,20.68,20.764,20.286,20.558,867744,0
2009-11-12,20.511,20.528,19.881,20.026,789378,0
2009-11-13,20.053,20.053,19.659,20.007,797232,0
2009-11-16,20.154,20.397,20.117,20.362,819025,0
2009-11-17,20.313,20.331,20.062,20.231,524649,0
2009-11-18,20.202,20.22,19.838,20.066,753496,0
2009-11-19,19.798,19.871,19.433,19.609,767238,0
2009-11-20,19.507,19.64,19.433,19.605,984886,0
2009-11-23,19.967,20.229,19.91,20.066,808311,0
2009-11-24,20.021,20.021,19.498,19.898,589283,0
2009-11-25,19.944,19.962,19.871,19.939,766481,0
2009-11-27,19.27,19.574,18.99,19.243,359836,0
2009-11-30,19.187,19.351,18.805,19.304,696457,0
2009-12-01,19.524,19.524,19.144,19.296,726150,0
2009-12-02,19.256,19.777,19.256,19.566,466395,0
2009-12-03,19.609,19.76,19.437,19.473,562549,0
2009-12-04,19.89,20.21,19.489,19.668,582891,0
2009-12-07,19.72,20.011,19.675,19.808,267415,0
2009-12-08,19.592,19.767,19.318,19.538,369036,0
2009-12-09,19.498,19.519,18.985,19.337,534018,0
2009-12-10,19.542,19.72,19.122,19.14,1100731,0
2009-12-11,19.282,19.415,19.031,19.291,351009,0
2009-12-14,19.507,19.551,19.083,19.551,575686,0
2009-12-15,19.406,19.473,18.895,18.942,714911,0
2009-12-16,19.187,19.291,18.91,19.088,435052,0
2009-12-17,18.805,19.073,18.805,18.971,346776,0
2009-12-18,19.187,19.187,18.895,19.026,1381592,0
2009-12-21,19.046,19.355,19.031,19.122,397503,0
2009-12-22,19.224,19.334,18.928,18.964,755303,0
2009-12-23,19.036,19.172,18.964,19.073,530905,0
2009-12-24,19.158,19.2,18.999,19.069,129528,0
2009-12-28,19.107,19.122,18.805,18.91,942604,0
2009-12-29,19.013,19.018,18.769,18.83,313150,0
2009-12-30,18.764,19.046,18.698,19.026,486726,0
2009-12-31,19.092,19.533,19.092,19.304,875628,0
2010-01-04,19.494,19.692,19.351,19.571,722442,0
2010-01-05,19.579,19.886,19.287,19.579,893847,0
2010-01-06,19.579,20.482,19.566,20.202,1443203,0
2010-01-07,20.195,20.346,19.808,19.931,783178,0
2010-01-08,19.903,20.035,19.834,19.993,1260647,0
2010-01-11,20.021,20.021,19.794,19.993,563596,0
2010-01-12,19.848,19.997,19.618,19.834,680142,0
2010-01-13,19.83,20.22,19.734,20.15,809853,0
2010-01-14,20.04,20.154,19.789,20.007,713790,0
2010-01-15,19.939,20.053,19.291,19.772,997648,0
2010-01-19,19.843,20.181,19.626,19.944,592435,0
2010-01-20,19.808,19.834,19.468,19.785,634346,0
2010-01-21,19.881,20.224,19.406,19.566,715411,0
2010-01-22,19.542,19.631,18.671,18.838,717262,0
2010-01-25,18.852,19.097,18.68,18.924,582175,0
2010-01-26,18.879,19.111,18.738,18.874,707673,0
2010-01-27,18.805,19.21,18.598,19.158,877551,0
2010-01-28,19.252,20.202,19.252,20.011,1972793,0
2010-01-29,20.205,20.384,19.468,19.561,1287948,0
2010-02-01,19.605,20.075,19.489,19.76,692998,0
2010-02-02,19.72,20.099,19.605,19.817,636380,0
2010-02-03,19.767,20.03,19.673,19.936,639332,0
2010-02-04,19.756,19.827,19.365,19.401,687585,0
2010-02-05,19.484,19.494,18.96,19.36,1083649,0
2010-02-08,19.278,19.455,18.976,19.008,622753,0
2010-02-09,19.243,19.37,18.971,19.248,606928,0
2010-02-10,19.205,19.219,18.755,18.999,648875,0
2010-02-11,18.976,19.334,18.701,19.282,400392,0
2010-02-12,19.083,19.464,19.031,19.384,512981,0
2010-02-16,19.468,19.68,19.148,19.649,284724,0
2010-02-17,19.817,19.871,19.579,19.673,363978,0
2010-02-18,19.588,19.789,19.401,19.767,439416,0
2010-02-19,19.767,19.974,19.571,19.834,653372,0
2010-02-22,19.91,19.91,19.697,19.767,501882,0
2010-02-23,19.777,19.953,19.618,19.765,749119,0
2010-02-24,19.785,20.186,19.72,20.108,518811,0
2010-02-25,19.83,20.366,19.737,20.294,660240,0
2010-02-26,20.388,20.388,19.974,20.235,874225,0
2010-03-01,20.384,20.835,20.22,20.746,754498,0
2010-03-02,20.843,21.147,20.843,21.029,754776,0
2010-03-03,21.165,21.229,20.942,21.091,537314,0
2010-03-04,21.128,21.325,21.073,21.3,605969,0
2010-03-05,21.454,22.123,21.356,22.074,715339,0
2010-03-08,22.002,22.343,21.184,22.242,1270017,0
2010-03-09,22.132,23.119,22.132,22.754,1371459,0
2010-03-10,22.645,23.065,22.645,22.75,569533,0
2010-03-11,22.635,22.797,22.498,22.75,413308,0
2010-03-12,22.865,22.888,22.53,22.678,423939,0
2010-03-15,22.681,22.902,22.621,22.843,369294,0
2010-03-16,22.941,23.644,22.848,23.621,958569,0
2010-03-17,23.676,23.835,23.52,23.704,909261,0
2010-03-18,23.794,23.794,23.238,23.338,868666,0
2010-03-19,23.343,23.423,22.848,23.011,872478,0
2010-03-22,22.838,23.338,22.775,23.241,557951,0
2010-03-23,23.272,23.352,23.037,23.158,591073,0
2010-03-24,23.095,23.175,22.649,22.897,617879,0
2010-03-25,23.028,23.267,22.708,22.734,461363,0
2010-03-26,22.902,23.028,22.608,22.664,430561,0
2010-03-29,22.807,23.045,22.807,22.998,247130,0
2010-03-30,22.978,23.369,22.838,23.189,422604,0
2010-03-31,23.154,23.167,22.608,22.635,507334,0
2010-04-01,22.848,23.023,22.599,22.86,245721,0
2010-04-05,23.028,23.826,22.892,23.803,468308,0
2010-04-06,23.712,24.006,23.468,23.798,329705,0
2010-04-07,23.84,23.9,23.333,23.515,465233,0
2010-04-08,23.393,23.489,23.184,23.437,790863,0
2010-04-09,23.451,24.228,23.326,24.175,963014,0
2010-04-12,24.179,24.233,23.866,24.127,403916,0
2010-04-13,23.994,24.251,23.723,24.153,334866,0
2010-04-14,24.335,24.794,24.236,24.757,545096,0
2010-04-15,24.694,25.091,24.617,24.885,351257,0
2010-04-16,24.978,25.248,24.431,24.857,692804,0
2010-04-19,24.71,25.2,24.532,25.166,730126,0
2010-04-20,25.372,26.781,25.372,26.498,2480483,0
2010-04-21,27.847,28.758,27.546,28.697,4025427,0
2010-04-22,28.273,28.511,27.931,28.314,1708292,0
2010-04-23,27.666,28.453,27.666,27.802,1474014,0
2010-04-26,27.625,27.997,27.476,27.578,1374453,0
2010-04-27,27.516,27.597,26.52,26.604,2004999,0
2010-04-28,26.798,27.387,26.798,26.999,1483158,0
2010-04-29,26.972,27.467,26.759,27.369,1293901,0
2010-04-30,27.369,27.484,26.167,26.18,774000,0
2010-05-03,26.36,27.163,26.303,27.013,612251,0
2010-05-04,26.428,26.53,25.769,25.901,830407,0
2010-05-05,25.633,26.277,25.362,25.443,907815,0
2010-05-06,25.314,25.861,23.065,24.942,1987477,0
2010-05-07,24.822,25.22,23.79,24.143,1839207,0
2010-05-10,25.41,26.099,25.169,25.833,1187046,0
2010-05-11,25.438,26.104,25.169,25.747,771341,0
2010-05-12,25.879,26.547,25.743,26.511,687493,0
2010-05-13,26.351,26.543,25.485,25.682,658976,0
2010-05-14,25.511,25.541,24.836,25.174,763601,0
2010-05-17,25.424,25.673,24.546,25.647,814098,0
2010-05-18,25.944,26.225,25.162,25.22,894197,0
2010-05-19,25.044,25.521,24.798,25.386,1122498,0
2010-05-20,24.702,25.575,24.698,25.048,1895755,0
2010-05-21,24.555,25.556,24.303,25.367,2480056,0
2010-05-24,25.976,26.869,25.739,25.82,3120957,0
2010-05-25,25.786,25.786,24.608,25.657,2237803,0
2010-05-26,25.786,26.315,25.187,25.502,1050341,0
2010-05-27,26.201,26.586,26.107,26.573,1200256,0
2010-05-28,26.569,26.59,25.697,25.971,967857,0
2010-06-01,25.664,26.277,25.489,25.609,1434019,0
2010-06-02,25.765,26.573,25.661,26.573,963823,0
2010-06-03,26.648,26.725,26.319,26.555,812892,0
2010-06-04,25.888,26.162,25.353,25.443,980992,0
2010-06-07,25.6,25.604,24.029,24.078,977356,0
2010-06-08,24.123,25.008,23.892,24.881,1060517,0
2010-06-09,24.84,26.651,24.84,25.643,2070082,0
2010-06-10,26.22,26.45,25.716,26.225,963248,0
2010-06-11,25.967,26.74,25.652,26.635,1074959,0
2010-06-14,27.377,27.86,26.843,26.9,1570421,0
2010-06-15,27.231,27.534,26.962,27.463,757684,0
2010-06-16,27.268,27.413,26.9,26.94,870801,0
2010-06-17,27.249,27.334,26.582,27.245,894505,0
2010-06-18,27.3,27.305,26.826,26.922,782039,0
2010-06-21,27.24,27.33,26.437,26.564,698419,0
2010-06-22,26.655,26.838,25.735,25.857,861352,0
2010-06-23,25.808,26.031,25.261,25.701,675015,0
2010-06-24,25.438,25.701,25.013,25.058,775359,0
2010-06-25,25.248,25.755,24.975,25.448,1154138,0
2010-06-28,25.494,26.058,25.309,25.73,705495,0
2010-06-29,25.306,25.328,24.645,24.849,1097576,0
2010-06-30,24.876,25.276,24.079,24.167,940397,0
2010-07-01,24.224,24.267,22.915,23.879,1299034,0
2010-07-02,24.096,24.096,23.311,23.475,834192,0
2010-07-06,23.945,24.38,23.055,23.29,932212,0
2010-07-07,23.307,24.498,23.29,24.407,1131156,0
2010-07-08,24.744,24.845,24.113,24.389,1257989,0
2010-07-09,24.281,24.857,24.281,24.857,579243,0
2010-07-12,24.74,25.861,24.74,25.597,1684160,0
2010-07-13,25.799,27.126,25.799,26.994,2130708,0
2010-07-14,26.838,27.181,26.786,26.913,1494634,0
2010-07-15,26.945,26.953,26.365,26.674,1235089,0
2010-07-16,26.494,26.744,25.459,25.476,1850035,0
2010-07-19,25.575,26.573,25.57,26.52,1707549,0
2010-07-20,27.364,28.035,26.423,26.655,5219593,0
2010-07-21,26.893,27.081,26.086,26.094,2709632,0
2010-07-22,26.378,27.377,26.378,27.076,2504186,0
2010-07-23,26.909,27.476,26.73,27.442,1207903,0
2010-07-26,27.608,27.888,27.442,27.888,1450284,0
2010-07-27,28.082,28.205,27.126,27.189,1271158,0
2010-07-28,27.098,27.33,26.502,26.66,1355158,0
2010-07-29,26.807,26.94,25.985,26.423,737536,0
2010-07-30,26.013,26.684,25.976,26.415,753328,0
2010-08-02,26.751,27.135,26.631,26.904,949595,0
2010-08-03,26.904,26.904,26.308,26.392,863078,0
2010-08-04,26.56,26.772,26.392,26.66,717522,0
2010-08-05,26.41,26.635,26.281,26.355,668629,0
2010-08-06,26.054,26.211,25.506,25.891,868918,0
2010-08-09,26.308,26.498,26.135,26.328,726383,0
2010-08-10,26.054,26.077,25.468,25.583,1051811,0
2010-08-11,25.157,25.157,24.402,24.462,1523027,0
2010-08-12,23.941,24.956,23.941,24.775,1280970,0
2010-08-13,24.692,24.744,24.06,24.101,868963,0
2010-08-16,23.985,24.321,23.717,24.136,1118937,0
2010-08-17,24.393,25.136,24.299,24.702,770481,0
2010-08-18,24.714,25.162,24.335,24.813,474115,0
2010-08-19,24.682,24.682,23.858,24.113,666650,0
2010-08-20,24.019,24.303,23.803,24.219,496753,0
2010-08-23,24.354,24.471,23.671,23.707,526117,0
2010-08-24,23.338,23.941,22.924,23.599,838736,0
2010-08-25,23.379,24.259,23.281,24.179,730049,0
2010-08-26,24.267,24.467,23.72,23.75,581102,0
2010-08-27,24.06,24.481,23.379,24.426,705796,0
2010-08-30,24.326,24.44,23.502,23.52,450367,0
2010-08-31,23.452,23.914,23.283,23.593,621027,0
2010-09-01,24.034,24.913,23.98,24.74,906559,0
2010-09-02,24.682,25.405,24.559,25.332,556207,0
2010-09-03,25.661,25.808,25.22,25.459,656228,0
2010-09-07,25.288,25.324,24.761,24.913,397070,0
2010-09-08,25.058,25.747,24.975,25.604,832041,0
2010-09-09,25.994,26.104,25.774,26.018,724020,0
2010-09-10,26.135,26.201,25.755,26.135,477945,0
2010-09-13,26.525,27.052,26.502,26.693,771935,0
2010-09-14,26.608,26.674,26.215,26.268,630296,0
2010-09-15,26.184,26.626,25.985,26.53,493182,0
2010-09-16,26.474,26.689,26.112,26.573,540398,0
2010-09-17,26.772,26.972,26.298,26.865,625063,0
2010-09-20,26.98,27.761,26.888,27.613,748097,0
2010-09-21,27.501,27.578,27.13,27.221,534693,0
2010-09-22,27.171,27.351,26.711,26.829,379198,0
2010-09-23,26.703,27.277,26.52,26.833,593090,0
2010-09-24,27.176,28.684,27.13,28.492,1298929,0
2010-09-27,28.582,29.073,28.421,28.852,1088438,0
2010-09-28,28.839,28.957,28.448,28.909,2113968,0
2010-09-29,28.785,29.359,28.539,29.13,651192,0
2010-09-30,29.245,29.564,28.553,28.804,917808,0
2010-10-01,29.035,29.291,28.684,29.002,315980,0
2010-10-04,29.007,29.341,28.242,28.467,620719,0
2010-10-05,28.844,29.657,28.587,29.554,807416,0
2010-10-06,29.542,29.68,28.79,28.93,612122,0
2010-10-07,29.215,29.337,28.775,29.099,292240,0
2010-10-08,29.165,29.821,28.975,29.6,497917,0
2010-10-11,29.486,29.807,29.313,29.448,475218,0
2010-10-12,29.443,29.711,28.97,29.448,691077,0
2010-10-13,29.643,30.086,29.35,29.839,765234,0
2010-10-14,29.975,30.086,29.472,29.78,529424,0
2010-10-15,30.033,30.245,29.6,30.061,725373,0
2010-10-18,30.144,30.764,30.019,30.759,1542395,0
2010-10-19,30.13,32.405,30.13,32.007,3396451,0
2010-10-20,32.096,32.36,31.513,31.979,734518,0
2010-10-21,30.944,31.719,30.604,31.029,1902306,0
2010-10-22,31.082,31.378,30.994,31.064,685647,0
2010-10-25,31.285,31.636,31.118,31.219,411639,0
2010-10-26,31.135,31.435,30.972,31.037,847349,0
2010-10-27,30.931,31.047,30.422,30.851,468761,0
2010-10-28,30.998,31.192,30.502,31.095,524439,0
2010-10-29,31.212,31.784,31.078,31.452,661743,0
2010-11-01,31.528,31.813,31.037,31.336,465802,0
2010-11-02,31.64,31.857,31.294,31.636,567829,0
2010-11-03,31.669,31.669,31.047,31.44,545278,0
2010-11-04,31.857,32.677,31.653,32.669,822832,0
2010-11-05,32.827,33.184,32.299,32.391,1047917,0
2010-11-08,32.295,32.756,31.848,32.677,713918,0
2010-11-09,32.646,32.786,32.135,32.323,716232,0
2010-11-10,32.235,32.369,31.724,32.299,12615972,0
2010-11-11,31.958,32.536,31.958,32.347,1170397,0
2010-11-12,32.055,32.475,31.754,31.95,488369,0
2010-11-15,32.105,32.405,31.664,31.724,533208,0
2010-11-16,31.448,31.719,30.876,31.195,1024049,0
2010-11-17,31.294,31.895,31.192,31.691,740955,0
2010-11-18,32.078,32.682,31.909,32.218,924995,0
2010-11-19,32.135,32.259,31.945,32.139,532829,0
2010-11-22,32.012,32.692,31.799,32.608,577977,0
2010-11-23,32.073,32.286,31.55,31.909,765781,0
2010-11-24,32.299,33.049,32.299,32.8,711183,0
2010-11-26,32.57,32.682,32.387,32.604,211924,0
2010-11-29,32.321,32.45,31.82,32.276,692153,0
2010-11-30,31.907,32.366,31.769,32.161,532666,0
2010-12-01,32.651,33.016,32.617,32.747,607977,0
2010-12-02,32.747,33.471,32.556,33.372,703534,0
2010-12-03,33.138,33.888,33.035,33.804,346836,0
2010-12-06,33.767,33.916,33.411,33.767,402120,0
2010-12-07,34.06,34.481,33.767,34.127,614837,0
2010-12-08,34.245,34.453,33.838,33.893,541177,0
2010-12-09,34.185,34.193,33.577,33.825,681772,0
2010-12-10,34.037,34.458,33.888,34.288,431676,0
2010-12-13,34.409,34.571,33.925,33.978,424670,0
2010-12-14,34.024,34.644,33.978,34.559,554754,0
2010-12-15,34.568,34.878,34.427,34.527,581758,0
2010-12-16,34.617,35.178,34.522,35.114,428629,0
2010-12-17,35.078,35.26,34.55,35.21,842308,0
2010-12-20,35.308,35.348,34.865,34.896,469327,0
2010-12-21,35.096,36.011,35.063,35.703,523094,0
2010-12-22,35.647,35.717,35.063,35.117,433785,0
2010-12-23,35.201,35.497,35.109,35.231,336806,0
2010-12-27,35.196,35.479,34.979,35.245,263854,0
2010-12-28,35.201,35.226,34.901,35.125,263180,0
2010-12-29,35.167,35.373,35.094,35.116,144517,0
2010-12-30,35.067,35.623,35.067,35.214,271814,0
2010-12-31,35.135,35.152,34.484,34.517,294564,0
2011-01-03,34.896,34.896,33.982,34.33,734481,0
2011-01-04,34.351,34.351,32.788,33.133,943332,0
2011-01-05,33.161,34.134,33.161,33.943,567253,0
2011-01-06,33.969,34.019,32.328,32.409,886159,0
2011-01-07,32.617,32.735,30.948,31.791,1689806,0
2011-01-10,31.705,32.031,31.547,31.636,1078452,0
2011-01-11,31.799,32.692,31.677,32.378,795780,0
2011-01-12,32.6,32.6,31.361,32.369,768445,0
2011-01-13,32.4,32.475,31.993,32.182,314040,0
2011-01-14,32.041,32.743,31.953,32.66,591217,0
2011-01-18,32.587,33.007,32.546,33.007,689176,0
2011-01-19,33.031,33.098,32.4,32.436,573506,0
2011-01-20,32.311,32.86,32.214,32.56,451800,0
2011-01-21,32.832,33.044,32.617,32.72,473492,0
2011-01-24,32.788,33.996,32.72,33.567,1023141,0
2011-01-25,33.43,33.643,32.997,33.598,573657,0
2011-01-26,33.775,35.01,33.775,34.383,1291231,0
2011-01-27,34.599,34.599,32.846,33.572,2403947,0
2011-01-28,33.457,33.613,32.961,33.179,805670,0
2011-01-31,33.329,34.205,33.194,34.035,949248,0
2011-02-01,34.235,34.762,34.167,34.369,779616,0
2011-02-02,34.069,34.476,33.996,34.117,674105,0
2011-02-03,34.095,34.444,33.78,34.139,514368,0
2011-02-04,34.069,34.658,33.852,34.501,351659,0
2011-02-07,34.595,35.196,34.298,34.989,506181,0
2011-02-08,35.024,35.024,34.676,34.908,498713,0
2011-02-09,34.856,35.173,34.576,34.992,559928,0
2011-02-10,34.917,35.39,34.696,35.02,371796,0
2011-02-11,34.992,35.357,34.901,35.281,509164,0
2011-02-14,35.218,35.339,35.047,35.201,287344,0
2011-02-15,35.043,35.121,34.776,34.892,461743,0
2011-02-16,34.953,35.117,34.481,34.497,673725,0
2011-02-18,34.744,34.816,34.162,34.449,550728,0
2011-02-22,34.069,34.069,31.922,32.656,2555851,0
2011-02-23,32.625,32.788,31.88,32.431,975681,0
2011-02-24,32.369,32.788,32.045,32.596,772765,0
2011-02-25,32.604,33.385,32.57,33.33,579949,0
2011-02-28,33.411,33.63,33.07,33.382,577277,0
2011-03-01,33.564,33.564,32.45,32.756,659587,0
2011-03-02,32.756,33.233,32.596,33.026,821900,0
2011-03-03,33.39,34.226,33.39,34.176,1166773,0
2011-03-04,34.265,34.852,34.131,34.798,1107939,0
2011-03-07,35.01,35.395,34.631,35.308,1377086,0
2011-03-08,35.226,36.122,35.052,35.682,1116660,0
2011-03-09,35.461,36.227,35.395,35.926,938485,0
2011-03-10,35.643,35.836,35.196,35.541,860387,0
2011-03-11,35.39,35.808,34.953,35.497,667911,0
2011-03-14,35.29,35.609,34.873,35.448,549579,0
2011-03-15,34.833,35.613,34.422,35.39,891957,0
2011-03-16,35.26,35.868,34.892,35.618,1117500,0
2011-03-17,36.089,36.279,35.819,36.036,1034009,0
2011-03-18,36.383,36.683,35.581,36.222,1122786,0
2011-03-21,36.703,37.492,36.567,37.286,916767,0
2011-03-22,37.296,37.383,36.2,36.263,926958,0
2011-03-23,36.266,37.072,36.016,36.854,707028,0
2011-03-24,37.063,37.296,36.59,36.767,522554,0
2011-03-25,36.91,38.045,36.905,37.657,877609,0
2011-03-28,37.657,37.816,37.31,37.32,592764,0
2011-03-29,37.31,38.104,37.13,38.003,666799,0
2011-03-30,38.072,38.674,37.972,38.545,726350,0
2011-03-31,38.476,38.663,38.082,38.5,595408,0
2011-04-01,38.833,38.952,38.296,38.5,1034943,0
2011-04-04,38.697,39.045,38.55,38.935,489506,0
2011-04-05,38.91,39.61,38.848,39.314,635336,0
2011-04-06,39.475,39.536,38.909,39.187,768056,0
2011-04-07,39.194,39.435,38.773,39.122,768235,0
2011-04-08,39.46,40.589,39.381,40.566,1641299,0
2011-04-11,40.453,40.775,39.947,40.211,1047030,0
2011-04-12,39.911,40.238,39.404,39.514,1063483,0
2011-04-13,39.698,40.324,39.32,40.286,947238,0
2011-04-14,39.861,40.488,39.693,40.307,748448,0
2011-04-15,40.275,40.89,39.982,40.603,642977,0
2011-04-18,39.987,40.411,39.479,40.145,881864,0
2011-04-19,40.339,40.697,39.871,40.339,600164,0
2011-04-20,46.672,51.249,46.668,48.793,7911509,0
2011-04-21,48.228,48.253,45.61,46.971,2985030,0
2011-04-25,45.899,47.447,45.354,46.637,1592544,0
2011-04-26,46.456,46.948,46.294,46.732,1189074,0
2011-04-27,46.809,47.166,46.406,46.906,1336335,0
2011-04-28,47.264,47.264,46.411,46.88,1051998,0
2011-04-29,46.88,47.095,46.54,46.844,805962,0
2011-05-02,47.548,47.548,46.289,46.322,921926,0
2011-05-03,46.596,46.89,45.775,46.65,1020855,0
2011-05-04,46.623,46.718,45.731,46.086,610959,0
2011-05-05,45.741,46.766,45.68,46.029,531710,0
2011-05-06,46.668,47.058,45.77,46.076,616042,0
2011-05-09,46.091,46.658,45.718,46.262,338292,0
2011-05-10,46.516,46.736,45.988,46.592,493921,0
2011-05-11,46.451,46.451,45.718,45.955,679815,0
2011-05-12,45.887,47.013,45.77,46.52,560584,0
2011-05-13,46.646,46.736,45.18,45.577,581782,0
2011-05-16,45.434,46.038,44.721,45.082,574742,0
2011-05-17,44.692,45.441,44.646,45.014,551607,0
2011-05-18,45.108,46.401,44.868,46.188,530332,0
2011-05-19,46.52,46.723,45.93,46.65,583649,0
2011-05-20,46.401,46.809,45.526,46.091,650714,0
2011-05-23,45.392,45.978,45.331,45.34,636344,0
2011-05-24,45.373,45.761,44.992,45.321,532646,0
2011-05-25,45.019,46.043,44.801,45.877,648209,0
2011-05-26,45.65,46.365,45.34,46.304,414979,0
2011-05-27,46.433,46.814,46.038,46.456,514220,0
2011-05-31,47.168,49.218,46.792,49.029,1713184,0
2011-06-01,48.977,49.032,46.148,46.294,1245657,0
2011-06-02,46.262,47.739,46.21,47.115,890392,0
2011-06-03,46.236,46.984,45.654,45.675,833777,0
2011-06-06,45.597,46.556,45.597,45.848,1004338,0
2011-06-07,46.215,46.289,45.001,45.014,736824,0
2011-06-08,44.743,45.797,44.66,45.193,1477961,0
2011-06-09,45.632,46.166,45.197,45.572,700326,0
2011-06-10,45.392,45.572,44.05,44.063,1091207,0
2011-06-13,44.389,44.587,43.445,43.87,920713,0
2011-06-14,44.909,45.545,44.365,45.122,942117,0
2011-06-15,44.501,45.708,44.122,44.134,894907,0
2011-06-16,44.227,44.842,43.441,44.137,603779,0
2011-06-17,44.565,45.455,44.118,44.313,1138578,0
2011-06-20,44.177,46.533,43.828,46.379,1326179,0
2011-06-21,46.849,48.822,46.849,47.825,1564235,0
2011-06-22,47.481,48.196,46.92,47.008,714207,0
2011-06-23,46.148,47.997,46.056,47.894,787353,0
2011-06-24,48.017,48.313,46.939,47.421,5847480,0
2011-06-27,47.505,48.538,47.097,48.292,979991,0
2011-06-28,48.437,49.476,48.201,49.362,1327187,0
2011-06-29,49.654,49.701,48.877,49.431,641574,0
2011-06-30,49.639,50.222,49.102,49.395,859426,0
2011-07-01,49.477,51.119,49.441,50.734,623269,0
2011-07-05,50.881,51.777,50.582,51.754,886429,0
2011-07-06,51.754,53.433,51.633,53.354,1701920,0
2011-07-07,53.91,54.447,53.514,53.87,1471876,0
2011-07-08,53.162,53.304,52.555,53.014,1435952,0
2011-07-11,52.942,53.038,50.293,50.596,1604048,0
2011-07-12,50.223,51.773,50.223,51.426,1072797,0
2011-07-13,51.831,52.079,50.814,50.929,1540437,0
2011-07-14,51.092,51.092,49.711,50.392,1216626,0
2011-07-15,50.542,51.159,50.362,50.508,928877,0
2011-07-18,50.307,51.05,49.858,50.156,1577107,0
2011-07-19,53.112,54.199,50.891,52.46,3844841,0
2011-07-20,52.564,53.068,51.123,51.768,1282656,0
2011-07-21,51.881,53.692,51.609,53.094,1544041,0
2011-07-22,53.054,54.65,52.894,54.32,1071843,0
2011-07-25,53.232,54.303,53.058,53.678,980245,0
2011-07-26,53.657,53.878,52.96,53.459,723457,0
2011-07-27,52.942,53.554,52.491,52.804,1459514,0
2011-07-28,53.022,53.719,52.381,52.533,897298,0
2011-07-29,51.894,53.299,51.472,52.879,968326,0
2011-08-01,53.522,53.896,52.049,52.755,864152,0
2011-08-02,52.443,52.612,48.938,49.064,1709684,0
2011-08-03,48.902,49.974,47.809,49.857,1647072,0
2011-08-04,49.017,49.598,46.804,46.83,1344389,0
2011-08-05,47.279,47.657,44.075,45.584,2850206,0
2011-08-08,43.205,44.592,40.977,41.038,2353925,0
2011-08-09,42.292,43.414,40.324,42.964,1872665,0
2011-08-10,41.937,42.697,40.842,41.022,1597412,0
2011-08-11,41.582,43.06,41.123,42.398,2234451,0
2011-08-12,43.332,44.78,43.332,43.935,2027612,0
2011-08-15,44.303,45.355,44.014,44.842,878947,0
2011-08-16,45.381,46.854,45.285,45.966,1927457,0
2011-08-17,46.173,46.675,44.665,45.377,723463,0
2011-08-18,43.912,43.968,41.707,42.246,1459850,0
2011-08-19,41.217,43.571,41.217,41.501,1328485,0
2011-08-22,42.996,43.71,40.936,41.57,1549902,0
2011-08-23,41.912,44.942,41.128,44.505,1336363,0
2011-08-24,44.451,45.787,43.947,45.654,685019,0
2011-08-25,45.97,46.357,44.133,44.383,889743,0
2011-08-26,43.968,46.386,43.371,45.661,1054359,0
2011-08-29,46.26,47.586,46.173,47.442,708195,0
2011-08-30,47.409,49.593,47.186,49.413,1089365,0
2011-08-31,49.835,50.614,48.152,49.001,1318405,0
2011-09-01,48.979,49.295,47.414,47.581,918942,0
2011-09-02,46.379,46.818,45.539,46.289,695408,0
2011-09-06,44.772,46.109,44.359,45.61,1022576,0
2011-09-07,46.721,48.725,46.568,48.34,1128958,0
2011-09-08,47.893,48.554,47.171,47.805,709444,0
2011-09-09,47.214,47.778,45.834,46.671,713410,0
2011-09-12,45.718,46.948,45.315,46.948,1010203,0
2011-09-13,47.022,49.455,46.709,48.723,839659,0
2011-09-14,49.321,50.4,48.161,49.794,878760,0
2011-09-15,50.526,50.536,48.902,49.768,636205,0
2011-09-16,50.054,50.943,49.418,50.702,1451742,0
2011-09-19,49.616,50.793,49.232,50.257,717954,0
2011-09-20,50.417,50.661,48.357,48.429,638037,0
2011-09-21,48.562,49.276,46.948,46.984,467434,0
2011-09-22,45.307,46.458,44.717,45.761,837180,0
2011-09-23,45.493,45.761,44.692,45.459,932764,0
2011-09-26,45.761,47.447,44.683,46.314,1007206,0
2011-09-27,47.26,48.895,47.162,47.634,834361,0
2011-09-28,47.857,48.617,46.277,46.386,794361,0
2011-09-29,47.409,47.428,43.908,45.61,785234,0
2011-09-30,44.67,45.658,44.335,44.578,930625,0
2011-10-03,44.28,46.19,43.319,43.336,1217571,0
2011-10-04,42.681,44.813,41.78,44.75,980767,0
2011-10-05,44.966,46.739,44.302,46.111,1004840,0
2011-10-06,46.166,47.902,45.718,47.652,1042366,0
2011-10-07,47.919,48.84,46.88,48.169,867297,0
2011-10-10,48.742,50.435,48.723,50.045,992396,0
2011-10-11,49.847,50.979,49.195,50.517,1030762,0
2011-10-12,50.919,52.4,50.802,51.633,1023069,0
2011-10-13,51.266,53.068,51.033,52.14,1298840,0
2011-10-14,52.771,53.631,52.054,53.236,934203,0
2011-10-17,53.158,53.96,51.872,52.185,1500541,0
2011-10-18,50.158,51.033,46.404,48.375,4607436,0
2011-10-19,48.696,50.274,48.098,49.685,1691626,0
2011-10-20,50.222,50.222,48.76,49.88,996454,0
2011-10-21,50.384,51.241,50.013,50.66,830756,0
2011-10-24,50.963,53.603,50.83,53.55,2729288,0
2011-10-25,53.013,53.253,52.305,52.593,832371,0
2011-10-26,53.201,55.833,52.565,55.305,1896635,0
2011-10-27,57.086,58.527,56.682,57.077,2269042,0
2011-10-28,57.274,57.399,55.508,56.137,1106777,0
2011-10-31,55.661,58.956,55.373,56.705,2151960,0
2011-11-01,55.027,55.537,53.719,54.928,1493668,0
2011-11-02,55.879,57.212,55.743,56.63,796701,0
2011-11-03,57.194,58.876,56.074,58.663,972515,0
2011-11-04,58.143,58.348,56.801,57.837,746218,0
2011-11-07,57.901,58.449,56.62,57.883,630788,0
2011-11-08,58.33,58.58,56.468,57.82,524321,0
2011-11-09,56.611,56.997,55.384,55.77,499691,0
2011-11-10,56.817,56.881,54.49,54.776,1179219,0
2011-11-11,55.422,57.406,55.349,57.051,424905,0
2011-11-14,57.007,57.042,55.887,56.021,481858,0
2011-11-15,55.842,58.079,55.679,57.66,553071,0
2011-11-16,57.176,57.291,55.341,55.482,462313,0
2011-11-17,55.322,56.201,54.249,54.474,647156,0
2011-11-18,54.837,55.055,53.425,54.411,541462,0
2011-11-21,52.854,52.959,50.749,52.548,870698,0
2011-11-22,52.288,52.797,51.526,52.305,497647,0
2011-11-23,51.903,52.099,50.701,50.928,451929,0
2011-11-25,50.775,51.283,50.088,50.222,298471,0
2011-11-28,51.967,53.236,51.571,52.279,578209,0
2011-11-29,52.251,52.977,51.831,52.44,618883,0
2011-11-30,55.45,55.45,53.015,53.801,2535956,0
2011-12-01,53.523,55.482,53.433,54.49,1007035,0
2011-12-02,55.09,56.173,54.928,55.082,649990,0
2011-12-05,56.137,56.45,55.169,55.914,789819,0
2011-12-06,55.887,55.887,54.49,55.01,806452,0
2011-12-07,54.418,54.561,52.664,53.318,1210851,0
2011-12-08,52.941,53.854,51.394,51.419,1045880,0
2011-12-09,51.804,53.854,51.536,53.532,797630,0
2011-12-12,52.557,55.036,52.557,55.01,1167965,0
2011-12-13,55.636,56.253,52.879,53.048,1111163,0
2011-12-14,52.701,52.815,51.072,51.275,948233,0
2011-12-15,51.608,52.618,51.169,51.731,696822,0
2011-12-16,52.099,52.862,50.088,50.202,1477472,0
2011-12-19,50.642,50.891,47.759,47.992,1380310,0
2011-12-20,49.067,49.404,48.661,49.218,1027094,0
2011-12-21,49.218,49.63,48.5,49.378,738934,0
2011-12-22,49.538,50.212,49.102,49.218,572454,0
2011-12-23,49.209,50.92,49.209,50.846,466607,0
2011-12-27,50.758,51.275,49.958,50.935,613415,0
2011-12-28,50.855,51.053,49.783,49.907,517901,0
2011-12-29,49.958,51.32,49.826,51.151,367172,0
2011-12-30,50.863,51.368,50.104,50.112,508329,0
2012-01-03,51.368,51.386,48.016,48.939,1070789,0
2012-01-04,48.76,49.871,48.475,49.603,697305,0
2012-01-05,49.235,51.608,48.671,51.563,901679,0
2012-01-06,51.571,52.815,50.775,52.609,2420792,0
2012-01-09,53.029,54.418,52.986,53.754,1760808,0
2012-01-10,54.249,55.611,53.953,54.568,1070234,0
2012-01-11,54.159,54.91,53.354,53.452,750155,0
2012-01-12,53.433,53.523,52.018,52.44,836981,0
2012-01-13,51.699,53.532,51.571,53.515,558277,0
2012-01-17,54.048,54.824,53.788,54.709,789678,0
2012-01-18,54.643,55.725,54.483,55.698,679714,0
2012-01-19,56.057,56.558,55.565,56.183,866327,0
2012-01-20,56.029,56.092,53.567,54.67,1065424,0
2012-01-23,54.66,55.161,54.159,54.901,893325,0
2012-01-24,54.474,56.315,54.336,56.118,1301585,0
2012-01-25,53.764,58.958,52.906,58.474,2995136,0
2012-01-26,57.291,58.598,56.539,56.691,1164014,0
2012-01-27,56.62,57.883,56.549,57.605,1012511,0
2012-01-30,57.068,57.901,56.324,57.32,662193,0
2012-01-31,57.687,58.515,56.814,57.651,727576,0
2012-02-01,58.321,59.272,57.999,58.699,956344,0
2012-02-02,58.857,59.29,57.973,58.374,807268,0
2012-02-03,59.306,60.648,59.272,60.586,860775,0
2012-02-06,60.685,61.23,59.717,61.052,645931,0
2012-02-07,60.757,61.664,60.432,61.585,629597,0
2012-02-08,61.548,62.026,60.486,60.811,621351,0
2012-02-09,61.097,61.287,60.36,61.018,576562,0
2012-02-10,60.27,61.404,59.857,61.097,513809,0
2012-02-13,61.724,62.556,61.616,62.492,522763,0
2012-02-14,62.046,62.556,61.786,62.368,557672,0
2012-02-15,62.566,62.628,60.9,61.152,608121,0
2012-02-16,61.25,61.705,60.667,60.838,629955,0
2012-02-17,60.882,61.449,59.641,60.143,539566,0
2012-02-21,60.432,61.097,59.903,60.098,368268,0
2012-02-22,59.964,60.098,59.047,59.425,526015,0
2012-02-23,59.521,61.504,59.521,60.442,722128,0
2012-02-24,60.611,60.647,59.488,59.811,536896,0
2012-02-27,59.225,59.641,58.784,59.153,634077,0
2012-02-28,59.263,60.018,59.028,59.73,545356,0
2012-02-29,59.771,60.314,59.419,59.473,536902,0
2012-03-01,59.838,63.295,59.838,62.063,1711495,0
2012-03-02,61.927,61.999,59.191,59.703,1240520,0
2012-03-05,59.641,60.065,58.706,58.974,1037668,0
2012-03-06,58.461,58.679,56.806,57.804,1259006,0
2012-03-07,58.039,59.641,57.363,59.406,640768,0
2012-03-08,59.893,60.469,59.145,60.226,815233,0
2012-03-09,60.306,60.829,59.884,60.46,606167,0
2012-03-12,60.414,61.097,59.999,60.351,487639,0
2012-03-13,60.793,61.683,60.065,61.664,775957,0
2012-03-14,61.664,61.843,60.496,61.027,550000,0
2012-03-15,61.216,61.664,60.46,61.179,486020,0
2012-03-16,61.548,61.548,59.425,59.955,1246578,0
2012-03-19,59.919,61.394,59.172,60.29,1037609,0
2012-03-20,59.91,60.701,59.387,60.585,827061,0
2012-03-21,60.917,61.314,60.524,60.548,567909,0
2012-03-22,60.209,60.524,59.964,60.296,822403,0
2012-03-23,60.199,63.8,59.865,63.503,1844559,0
2012-03-26,64.267,66.437,64.267,66.412,2360314,0
2012-03-27,66.437,66.581,65.664,66.421,1457753,0
2012-03-28,66.249,66.384,65.395,66.184,1188624,0
2012-03-29,65.77,65.878,64.149,65.106,732827,0
2012-03-30,65.743,66.021,64.772,64.951,509041,0
2012-04-02,64.96,67.319,64.427,66.608,860237,0
2012-04-03,66.608,68.055,66.365,67.662,925022,0
2012-04-04,65.842,65.842,64.555,65.023,1384704,0
2012-04-05,64.608,66.291,64.475,65.673,416823,0
2012-04-09,64.6,64.743,63.035,64.122,670906,0
2012-04-10,64.098,64.098,61.909,62.132,716361,0
2012-04-11,62.943,63.656,62.404,63.214,680008,0
2012-04-12,63.708,66.012,63.437,65.464,1297990,0
2012-04-13,65.302,65.563,64.267,64.951,760870,0
2012-04-16,65.069,65.302,63.447,64.96,742589,0
2012-04-17,65.479,66.62,65.307,65.832,968921,0
2012-04-18,69.776,73.259,68.716,72.468,3776624,0
2012-04-19,72.397,72.799,69.939,70.694,1563044,0
2012-04-20,70.993,72.271,70.47,71.748,1157338,0
2012-04-23,70.415,71.289,69.57,70.775,1289475,0
2012-04-24,70.55,71.127,68.957,69.975,873831,0
2012-04-25,71.01,73.098,70.91,72.585,943655,0
2012-04-26,72.585,73.738,72.35,72.416,1069034,0
2012-04-27,72.91,72.973,71.82,72.018,1331053,0
2012-04-30,71.929,71.966,71.073,71.513,862181,0
2012-05-01,71.476,73.547,70.679,72.498,834575,0
2012-05-02,72.018,75.289,71.739,74.394,988977,0
2012-05-03,74.542,75.258,73.195,73.349,1011369,0
2012-05-04,72.837,73.685,71.622,71.929,1105994,0
2012-05-07,71.595,72.406,70.874,71.847,896797,0
2012-05-08,71.406,71.505,67.815,70.208,1001608,0
2012-05-09,69.123,70.374,68.701,69.903,844719,0
2012-05-10,70.835,71.73,70.065,70.99,632820,0
2012-05-11,70.318,74.424,70.291,72.707,1199579,0
2012-05-14,71.756,71.937,70.235,70.372,961460,0
2012-05-15,69.515,71.406,68.301,69.939,1451039,0
2012-05-16,70.362,70.775,68.94,69.082,682937,0
2012-05-17,69.082,69.218,65.167,66.086,1373686,0
2012-05-18,66.528,67.832,65.749,66.249,845827,0
2012-05-21,66.643,67.942,65.114,67.843,834620,0
2012-05-22,68.175,70.418,68.175,68.772,815786,0
2012-05-23,68.41,70.679,68.092,70.59,779071,0
2012-05-24,70.852,71.296,70.219,70.779,655533,0
2012-05-25,70.905,71.44,69.342,69.866,629298,0
2012-05-29,70.599,71.115,69.342,69.975,973780,0
2012-05-30,69.378,70.219,68.807,69.687,590249,0
2012-05-31,69.687,69.775,67.85,68.718,551964,0
2012-06-01,67.061,67.632,64.467,65.1,1105686,0
2012-06-04,65.11,66.473,64.601,65.343,1019463,0
2012-06-05,64.982,67.414,64.944,66.917,694151,0
2012-06-06,67.542,68.635,67.525,68.372,376518,0
2012-06-07,68.969,69.649,66.908,67.109,755689,0
2012-06-08,66.818,68.309,66.782,68.23,696359,0
2012-06-11,69.198,69.315,65.407,65.479,881167,0
2012-06-12,65.749,66.981,64.746,66.058,1110601,0
2012-06-13,65.634,65.634,61.85,62.08,2047245,0
2012-06-14,62.295,63.914,61.907,63.099,1156220,0
2012-06-15,62.944,63.678,62.242,63.3,916643,0
2012-06-18,62.342,63.769,61.227,63.29,797682,0
2012-06-19,63.722,65.407,63.56,64.457,1254048,0
2012-06-20,64.504,65.453,63.413,64.9,1177341,0
2012-06-21,65.017,65.453,63.569,64.166,1221472,0
2012-06-22,64.891,65.551,63.271,64.547,742797,0
2012-06-25,63.452,63.779,62.404,62.757,722811,0
2012-06-26,62.539,62.911,61.409,62.539,785063,0
2012-06-27,62.503,62.748,61.472,62.431,787414,0
2012-06-28,61.697,63.396,61.327,62.503,797910,0
2012-06-29,64.166,64.982,63.833,64.656,753909,0
2012-07-02,64.855,65.616,63.842,64.846,575384,0
2012-07-03,64.999,66.729,64.944,66.5,548670,0
2012-07-05,66.266,66.953,65.932,66.43,717203,0
2012-07-06,65.696,66.827,64.366,66.637,956454,0
2012-07-09,66.329,67.27,65.215,66.148,659705,0
2012-07-10,66.843,67.161,65.867,66.538,649940,0
2012-07-11,66.528,66.729,64.675,65.352,920839,0
2012-07-12,64.69,65.154,63.319,64.821,819545,0
2012-07-13,65.17,66.927,65.073,66.736,936382,0
2012-07-16,66.872,67.841,66.329,67.253,1148880,0
2012-07-17,67.632,68.519,66.483,67.652,1138564,0
2012-07-18,67.297,68.257,67.018,67.115,834961,0
2012-07-19,67.496,68.284,67.188,67.866,710683,0
2012-07-20,67.243,67.67,66.719,67.569,848349,0
2012-07-23,65.867,66.375,64.874,65.054,1410409,0
2012-07-24,67.297,68.293,62.972,64.203,3556934,0
2012-07-25,64.812,65.434,63.636,64.666,1129054,0
2012-07-26,66.066,68.184,65.822,68.029,1372842,0
2012-07-27,68.483,70.799,68.456,70.454,1320689,0
2012-07-30,70.509,71.377,68.672,68.943,731664,0
2012-07-31,68.943,68.943,67.44,67.984,1264028,0
2012-08-01,68.42,68.555,65.253,65.262,832194,0
2012-08-02,64.803,66.375,64.746,66.329,1102410,0
2012-08-03,67.569,69.17,67.018,67.449,795526,0
2012-08-06,67.652,67.959,66.076,66.095,578593,0
2012-08-07,66.464,68.336,66.464,67.993,730412,0
2012-08-08,67.857,68.038,67.161,67.786,659435,0
2012-08-09,67.622,68.266,66.49,67.124,451807,0
2012-08-10,66.753,67.422,66.309,67.37,436859,0
2012-08-13,67.188,67.188,66.413,67.008,529925,0
2012-08-14,67.008,67.008,65.587,65.759,1072031,0
2012-08-15,65.532,66.927,65.307,66.763,815648,0
2012-08-16,66.863,68.102,66.292,68.01,669387,0
2012-08-17,68.22,69.795,68.02,69.641,775694,0
2012-08-20,69.695,70.499,68.807,69.649,987345,0
2012-08-21,70.011,70.065,68.853,69.26,564579,0
2012-08-22,69.007,69.585,68.599,68.816,405747,0
2012-08-23,68.483,68.528,67.297,67.414,695657,0
2012-08-24,67.124,67.704,66.881,67.208,713305,0
2012-08-27,67.398,68.862,67.214,67.67,694861,0
2012-08-28,67.678,68.616,67.325,68.538,567861,0
2012-08-29,68.79,69.772,68.729,69.363,772800,0
2012-08-30,68.774,69.183,67.691,68.035,537836,0
2012-08-31,68.635,68.927,66.963,68.344,451159,0
2012-09-04,68.464,69.892,67.763,69.554,850994,0
2012-09-05,69.264,69.445,68.173,68.518,907329,0
2012-09-06,69.135,71.499,69.001,71.144,750202,0
2012-09-07,71.372,72.081,71.136,71.417,662500,0
2012-09-10,71.599,74.425,71.453,73.409,1147890,0
2012-09-11,73.581,75.171,73.145,74.907,1486595,0
2012-09-12,75.255,75.446,74.671,75.265,693351,0
2012-09-13,74.991,77.763,74.561,77.365,1061483,0
2012-09-14,77.716,78.389,77.216,77.763,748931,0
2012-09-17,77.309,77.689,76.954,77.261,747988,0
2012-09-18,76.245,76.245,72.763,73.864,1802835,0
2012-09-19,73.864,75.265,72.763,74.59,1062963,0
2012-09-20,74.3,74.627,73.692,73.9,436617,0
2012-09-21,75.235,75.235,73.528,74.172,1310376,0
2012-09-24,74.163,74.363,73.418,73.917,640491,0
2012-09-25,74.09,74.663,72.756,72.756,510811,0
2012-09-26,72.989,73.562,71.353,71.965,614294,0
2012-09-27,72.418,73.753,71.663,73.746,719978,0
2012-09-28,73.21,74.045,72.827,73.508,661954,0
2012-10-01,73.845,74.236,73.007,73.881,757837,0
2012-10-02,74.072,74.264,73.044,73.625,562799,0
2012-10-03,73.655,75.216,73.489,74.972,719920,0
2012-10-04,75.389,77.189,75.181,77.17,721438,0
2012-10-05,77.716,77.936,75.245,75.652,596900,0
2012-10-08,75.61,76.679,74.618,74.963,405112,0
2012-10-09,75.117,75.59,72.973,74,802789,0
2012-10-10,74.163,74.163,73.017,73.472,746570,0
2012-10-11,74.163,75.216,73.835,74.318,683981,0
2012-10-12,74.7,75.273,74.473,75.053,649234,0
2012-10-15,76.917,77.261,75.535,76.962,1698583,0
2012-10-16,77.216,77.68,77.008,77.498,503103,0
2012-10-17,77.881,79.017,77.216,77.517,1225439,0
2012-10-18,77.835,81.352,74.3,80.305,2926510,0
2012-10-19,80.543,81.652,79.263,80.035,1099765,0
2012-10-22,79.372,79.534,76.689,77.671,1149527,0
2012-10-23,76.707,77.671,76.201,77.136,612410,0
2012-10-24,77.525,77.891,75.6,75.982,859161,0
2012-10-25,76.553,77.355,74.445,76.917,1012371,0
2012-10-26,76.888,77.355,75.409,76.063,634571,0
2012-10-31,76.599,76.853,75.736,76.811,660446,0
2012-11-01,76.926,79.082,76.717,78.908,649889,0
2012-11-02,79.161,79.372,77.981,78.025,688500,0
2012-11-05,77.963,78.355,77.29,78.227,507451,0
2012-11-06,78.364,80.098,78.299,80.063,751247,0
2012-11-07,78.834,79.761,78.326,79.127,864967,0
2012-11-08,78.818,78.818,76.019,76.125,718162,0
2012-11-09,76.079,76.707,75.216,75.426,608458,0
2012-11-12,76.079,76.079,74.098,74.245,973910,0
2012-11-13,73.816,75.081,73.607,73.655,708325,0
2012-11-14,73.864,74.208,72.325,72.773,1300434,0
2012-11-15,73.228,74.19,72.545,72.844,1163335,0
2012-11-16,72.9,73.499,71.653,73.035,1080999,0
2012-11-19,73.445,74.318,72.446,74.182,1674121,0
2012-11-20,74.182,74.836,73.664,74.5,962794,0
2012-11-21,74.735,75.643,74.098,75.171,751122,0
2012-11-23,76.134,76.827,75.89,76.369,296152,0
2012-11-26,76.253,76.607,74.536,75.863,1128303,0
2012-11-27,75.773,78.527,75.773,77.271,1417580,0
2012-11-28,77.453,77.727,76.041,77.153,994148,0
2012-11-29,77.717,78.128,76.651,77.828,1121132,0
2012-11-30,77.601,78.351,76.961,77.426,3240221,0
2012-12-03,78.213,78.213,74.771,74.826,1596878,0
2012-12-04,74.962,75.245,74.131,74.816,665719,0
2012-12-05,76.365,76.365,73.51,73.713,1122520,0
2012-12-06,73.774,75.191,73.063,74.507,1389499,0
2012-12-07,74.906,75.245,72.806,73.091,1416116,0
2012-12-10,73.099,74.403,73.099,73.564,610658,0
2012-12-11,73.667,74.315,73.263,74.14,740390,0
2012-12-12,74.369,74.906,73.694,74.177,635427,0
2012-12-13,73.976,74.844,73.801,74.023,1188183,0
2012-12-14,73.976,74.78,73.51,73.609,1343327,0
2012-12-17,73.501,74.469,72.14,73.419,2428057,0
2012-12-18,73.848,75.466,73.491,75.39,1503562,0
2012-12-19,75.245,77.443,75.135,76.333,1235993,0
2012-12-20,76.761,77.691,76.365,77.309,1305038,0
2012-12-21,75.758,77.135,74.972,77.007,1354780,0
2012-12-24,75.116,77.747,75.116,76.868,323067,0
2012-12-26,76.925,77.535,75.09,75.4,733396,0
2012-12-27,75.528,76.168,73.986,74.953,585279,0
2012-12-28,74.25,75.38,73.774,74.516,481939,0
2012-12-31,74.14,76.895,73.828,76.826,629298,0
2013-01-02,78.677,78.887,77.436,78.714,843031,0
2013-01-03,78.515,78.788,77.701,78.25,902385,0
2013-01-04,78.551,79.133,77.847,78.165,776087,0
2013-01-07,78.148,78.367,77.48,78.058,838025,0
2013-01-08,78.321,79.999,77.701,79.736,1209318,0
2013-01-09,80.057,80.903,79.382,79.781,1314018,0
2013-01-10,80.329,80.329,79.425,80.166,492908,0
2013-01-11,80.166,81.243,79.955,81.161,795086,0
2013-01-14,81.662,82.649,80.513,80.961,891049,0
2013-01-15,80.739,82.073,80.11,81.619,657827,0
2013-01-16,81.882,81.882,80.523,80.97,814524,0
2013-01-17,81.507,82.403,80.868,82.21,464032,0
2013-01-18,82.267,82.356,81.015,82.257,550262,0
2013-01-22,82.366,83.041,81.177,82.686,602967,0
2013-01-23,82.768,83.762,82.11,83.095,789971,0
2013-01-24,83.178,83.919,82.631,83.808,834248,0
2013-01-25,83.836,85.717,83.616,85.115,1022768,0
2013-01-28,84.621,84.621,81.636,83.929,1973280,0
2013-01-29,81.117,82.166,78.24,79.081,3872489,0
2013-01-30,79.116,79.245,77.443,78.925,1472952,0
2013-01-31,78.807,79.628,78.138,79.508,1240282,0
2013-02-01,79.948,80.566,79.18,79.461,831840,0
2013-02-04,78.722,79.071,77.463,78.25,1093227,0
2013-02-05,78,78.887,77.453,78.457,908648,0
2013-02-06,78.294,78.797,77.856,78.669,1059012,0
2013-02-07,78.613,78.859,76.569,77.207,1524467,0
2013-02-08,77.4,78.321,77.034,77.381,1178060,0
2013-02-11,77.436,77.664,76.714,77.453,1478210,0
2013-02-12,77.499,77.975,76.633,77.243,1307341,0
2013-02-13,77.347,78.258,77.135,77.629,999900,0
2013-02-14,77.3,78.285,76.978,78.128,623276,0
2013-02-15,78.138,78.997,77.901,78.402,814126,0
2013-02-19,78.394,78.943,77.664,78.797,1150102,0
2013-02-20,78.834,79.263,77.09,77.099,1399085,0
2013-02-21,77.025,77.391,76.049,76.704,1029171,0
2013-02-22,77.243,78.394,76.905,78.351,866950,0
2013-02-25,78.797,80.458,75.946,75.994,1413539,0
2013-02-26,76.47,77.847,75.592,76.441,732181,0
2013-02-27,76.265,79.874,76.089,79.515,993101,0
2013-02-28,79.422,80.743,79.34,80.166,767931,0
2013-03-01,79.607,80.507,78.588,79.616,1084285,0
2013-03-04,79.295,81.193,79.241,81.046,701077,0
2013-03-05,81.378,82.717,81.378,81.79,839431,0
2013-03-06,82.259,82.946,81.634,81.862,1036385,0
2013-03-07,81.817,82.184,81.113,81.468,789518,0
2013-03-08,81.634,82.486,80.975,82.221,932264,0
2013-03-11,81.956,82.544,81.599,82.294,370088,0
2013-03-12,82.378,82.588,81.45,81.736,526047,0
2013-03-13,81.652,83.147,81.46,81.845,639313,0
2013-03-14,82.269,82.478,81.378,82.02,481621,0
2013-03-15,81.634,82.231,80.586,81.862,756692,0
2013-03-18,80.936,81.809,79.999,81.514,591030,0
2013-03-19,81.697,81.891,78.863,79.789,975906,0
2013-03-20,80.569,82.562,80.265,82.368,746950,0
2013-03-21,81.817,82.002,80.635,80.838,336916,0
2013-03-22,81.25,82.681,81.046,82.358,607988,0
2013-03-25,82.662,84.095,82.202,82.892,618982,0
2013-03-26,83.14,83.553,82.625,83.212,489890,0
2013-03-27,82.469,84.743,82.294,84.488,634592,0
2013-03-28,84.488,85.267,84.047,84.866,560062,0
2013-04-01,84.781,85.589,82.158,82.505,763646,0
2013-04-02,83.011,83.35,82.111,82.349,657799,0
2013-04-03,83.36,84.837,82.349,82.588,1470173,0
2013-04-04,82.579,83.001,81.368,81.845,653553,0
2013-04-05,80.691,81.149,79.192,81.01,1267819,0
2013-04-08,80.917,81.836,80.206,80.595,663157,0
2013-04-09,80.605,80.743,79.533,79.679,918325,0
2013-04-10,79.927,80.847,79.77,80.559,1229694,0
2013-04-11,80.635,82.736,80.283,82.221,920264,0
2013-04-12,81.956,82.845,81.038,81.406,529035,0
2013-04-15,81.038,81.065,77.781,77.899,919117,0
2013-04-16,78.827,79.368,78.156,79.359,660825,0
2013-04-17,78.421,78.597,76.734,77.323,1292556,0
2013-04-18,77.643,78.697,76.927,77.635,1091743,0
2013-04-19,77.956,78.827,77.79,78.735,770085,0
2013-04-22,78.697,78.9,77.635,78.212,1468778,0
2013-04-23,77.019,79.807,76.341,78.872,3323043,0
2013-04-24,79.038,79.588,78.24,78.8,873866,0
2013-04-25,79.44,80.331,78.745,79.725,920748,0
2013-04-26,79.468,79.937,78.624,78.909,704349,0
2013-04-29,79.183,79.971,78.919,79.145,437113,0
2013-04-30,79.121,79.644,78.662,79.085,805837,0
2013-05-01,79.028,79.075,76.661,76.677,1183033,0
2013-05-02,77.019,78.018,76.677,78.018,996636,0
2013-05-03,78.633,79.276,78.193,78.341,953550,0
2013-05-06,78.421,78.468,77.449,78.047,860181,0
2013-05-07,78.183,79.551,78.183,79.524,806489,0
2013-05-08,79.258,80.752,79.155,80.752,904615,0
2013-05-09,80.743,81.103,79.515,79.644,514106,0
2013-05-10,79.955,80.81,79.855,80.577,527768,0
2013-05-13,80.469,81.083,79.734,80.872,577917,0
2013-05-14,80.888,82.212,80.888,82.02,660703,0
2013-05-15,81.754,83.616,81.396,82.826,1039818,0
2013-05-16,82.808,83.597,82.544,82.928,1016066,0
2013-05-17,83.037,84.468,83.037,83.92,1192403,0
2013-05-20,84.018,85.086,83.626,84.459,846476,0
2013-05-21,84.506,86.857,84.506,86.259,1198292,0
2013-05-22,86.331,86.762,84.24,84.644,966528,0
2013-05-23,83.432,85.047,83.101,84.965,678684,0
2013-05-24,84.312,84.837,83.708,84.516,599673,0
2013-05-28,85.635,86.616,84.791,85.451,520380,0
2013-05-29,84.36,84.81,83.543,84.076,838602,0
2013-05-30,84.518,88.48,84.131,87.633,1561286,0
2013-05-31,87.022,89.669,86.2,88.038,1214539,0
2013-06-03,88.003,89.237,87.059,88.279,1003465,0
2013-06-04,87.853,89.053,87.357,87.947,916851,0
2013-06-05,87.769,88.526,86.527,87.069,889189,0
2013-06-06,87.015,87.947,86.252,87.928,912214,0
2013-06-07,88.388,88.722,87.319,88.61,736081,0
2013-06-10,88.683,88.959,87.568,88.518,965985,0
2013-06-11,87.263,88.232,86.783,87.218,437819,0
2013-06-12,87.808,88.142,86.362,86.647,458744,0
2013-06-13,86.711,87.818,85.512,87.577,451391,0
2013-06-14,87.069,88.322,86.388,88.044,730327,0
2013-06-17,88.61,89.154,87.31,87.947,747703,0
2013-06-18,88.175,89.439,88.027,89.191,691681,0
2013-06-19,89.007,90.298,88.61,89.045,905196,0
2013-06-20,88.175,88.784,87.174,87.604,1404079,0
2013-06-21,88.044,88.168,85.726,86.186,1668485,0
2013-06-24,85.218,86.148,83.939,85.475,876202,0
2013-06-25,86.499,86.813,85.347,85.853,656540,0
2013-06-26,86.831,86.841,84.59,86.186,938316,0
2013-06-27,86.969,87.698,86.573,87.521,461114,0
2013-06-28,87.357,88.653,87.098,87.568,778433,0
2013-07-01,88.271,89.191,87.808,88.212,778128,0
2013-07-02,89.127,90.262,88.036,88.518,959432,0
2013-07-03,88.232,88.905,87.779,88.33,287867,0
2013-07-05,89.245,89.477,87.947,89.108,531605,0
2013-07-08,89.394,89.985,89.117,89.346,577914,0
2013-07-09,90.197,92.399,89.816,90.896,1063201,0
2013-07-10,91.015,91.015,89.375,90.547,1203603,0
2013-07-11,91.899,92.647,91.716,92.575,621609,0
2013-07-12,92.575,93.409,92.444,93.281,606231,0
2013-07-15,93.559,94.385,92.683,93.874,628018,0
2013-07-16,94.012,94.565,93.301,93.678,762164,0
2013-07-17,94.248,94.565,93.345,93.957,663176,0
2013-07-18,94.365,95.433,94.118,95.104,566101,0
2013-07-19,94.942,95.222,94.472,94.932,603861,0
2013-07-22,95.252,95.595,94.23,95.375,1485341,0
2013-07-23,96.968,100.38,96.84,97.728,1813707,0
2013-07-24,98.301,99.496,97.474,99.187,1212793,0
2013-07-25,98.429,101.07,98.252,101.03,802493,0
2013-07-26,100.11,101.65,99.486,100.33,958499,0
2013-07-29,100.26,100.88,99.56,100.36,429408,0
2013-07-30,101.15,102.18,99.99,101.49,720779,0
2013-07-31,102.12,104.55,101.99,103.35,1000172,0
2013-08-01,104.48,106.6,104,106.1,955757,0
2013-08-02,103.26,106.6,102.56,106.05,1309679,0
2013-08-05,106,106.89,105.16,106.12,573440,0
2013-08-06,106.11,106.52,104.63,106.18,747978,0
2013-08-07,105.87,106.5,103.81,103.87,651415,0
2013-08-08,104.31,105.22,103.84,104.61,762090,0
2013-08-09,104.22,104.96,103.23,104.54,375812,0
2013-08-12,103.93,104.92,103.74,104.29,646776,0
2013-08-13,104.6,107.42,104.14,107.3,753502,0
2013-08-14,107.01,107.53,106.25,106.9,534138,0
2013-08-15,106.08,106.08,103.47,104.33,828683,0
2013-08-16,104.07,105.12,103.89,104.71,462822,0
2013-08-19,104.71,105.65,104.01,104.08,642243,0
2013-08-20,104.21,105.86,104.21,105.09,573111,0
2013-08-21,104.9,105.52,104.17,104.53,313417,0
2013-08-22,104.8,105.49,103.71,104.15,1180660,0
2013-08-23,104.57,105.19,103.77,105.09,518585,0
2013-08-26,105.15,105.48,104.49,104.64,374138,0
2013-08-27,103.89,104.17,101.04,101.31,528825,0
2013-08-28,101.28,102.56,100.78,102.13,420829,0
2013-08-29,101.67,103.53,101.67,102.81,287322,0
2013-08-30,103.01,103.01,100.73,101.06,436701,0
2013-09-03,102.35,103.28,100.56,101.64,920326,0
2013-09-04,101.68,103.14,100.96,102.82,422646,0
2013-09-05,102.71,104.3,102.55,103.87,386844,0
2013-09-06,104.01,104.59,101.81,103.21,559486,0
2013-09-09,103.68,106.68,103.26,106.15,691703,0
2013-09-10,107.68,112.5,106.96,112.06,1486086,0
2013-09-11,111.97,112.19,110.38,111.99,864303,0
2013-09-12,111.97,112.04,110.8,111.59,682443,0
2013-09-13,111.42,113.15,111.28,112.88,459239,0
2013-09-16,114.62,115.39,113.8,114.64,598587,0
2013-09-17,114.71,116.48,113.78,116.28,484186,0
2013-09-18,115.81,117.31,113.63,116.94,892752,0
2013-09-19,117.28,118.2,116.67,117.15,558872,0
2013-09-20,117.34,117.62,114.86,115.46,1799971,0
2013-09-23,115.65,116.15,114.09,115.8,331699,0
2013-09-24,115.8,117.95,115.1,116.14,504514,0
2013-09-25,116.46,117.53,115.91,116.68,397343,0
2013-09-26,117.09,118.88,116.66,118.73,541307,0
2013-09-27,117.95,120.64,117.9,118.61,692249,0
2013-09-30,117.65,120.15,116.59,119.53,634730,0
2013-10-01,119.36,121.41,118.95,120.89,756479,0
2013-10-02,120.17,120.69,118.86,118.89,718699,0
2013-10-03,118.43,120.84,118.08,120.06,710927,0
2013-10-04,121.36,124.84,120.78,124.3,1111309,0
2013-10-07,123.13,125.26,120.16,120.25,1081502,0
2013-10-08,120.54,120.96,116.34,116.56,972484,0
2013-10-09,116.89,117.3,113.53,115.39,1228469,0
2013-10-10,116.92,120.01,116.92,119.43,597431,0
2013-10-11,118.61,120.72,118.52,120.62,287027,0
2013-10-14,119.64,121.62,119.16,121.47,384826,0
2013-10-15,121.06,121.43,119.1,120.38,535898,0
2013-10-16,121.86,124.29,121.86,122.58,498311,0
2013-10-17,122.43,123.07,121.55,123.01,669446,0
2013-10-18,124,125.27,123.16,124.66,996454,0
2013-10-21,125.51,126.67,124.21,125.88,1257292,0
2013-10-22,123.08,124.62,117.91,120.92,1654646,0
2013-10-23,121.09,124.72,120.94,122.93,1489834,0
2013-10-24,123.35,123.5,121.31,123.14,996042,0
2013-10-25,123.6,124,122.04,123.09,514142,0
2013-10-28,123.25,123.41,120.44,121.5,649712,0
2013-10-29,121.8,123.24,120.98,122.01,576144,0
2013-10-30,122.12,122.55,119.9,120.76,673453,0
2013-10-31,120.94,122.33,120.31,121.18,412737,0
2013-11-01,121.46,121.91,120.3,121.31,350917,0
2013-11-04,121.66,123.84,121.17,123.22,397411,0
2013-11-05,122.85,123.08,121.34,122.26,667250,0
2013-11-06,122.74,122.74,119.76,120.52,392963,0
2013-11-07,120.95,121.37,116.67,116.81,849287,0
2013-11-08,117.09,118.27,117.08,117.64,578715,0
2013-11-11,118.1,120.85,118.09,120.5,628940,0
2013-11-12,120.49,120.73,119.43,120.39,519821,0
2013-11-13,122.93,126.11,122.17,126.04,754232,0
2013-11-14,126.24,126.74,123.84,124.03,536724,0
2013-11-15,123.9,125.25,123.34,124.72,397568,0
2013-11-18,124.89,125.4,121.41,121.96,746016,0
2013-11-19,121.67,123.16,120.02,120.76,499544,0
2013-11-20,121.75,122.07,120.21,120.96,532523,0
2013-11-21,121.94,124.45,121.52,124.43,459545,0
2013-11-22,124.35,124.43,122.89,123.75,270798,0
2013-11-25,124.18,124.73,122.93,124.32,297365,0
2013-11-26,124.32,124.74,123.56,124.11,352808,0
2013-11-27,124.78,124.87,123.34,124.37,280133,0
2013-11-29,125.02,125.29,123.69,123.89,178865,0
2013-12-02,123.8,125.23,122.83,123.42,512277,0
2013-12-03,122.61,124.39,122.61,123.69,368897,0
2013-12-04,122.92,124.91,122.64,124.27,498074,0
2013-12-05,124.21,125.76,123.4,125.43,607994,0
2013-12-06,126.21,127.87,125.97,126.19,586136,0
2013-12-09,126.19,129.04,125.72,128.84,719729,0
2013-12-10,128.68,130.36,128.32,128.8,621191,0
2013-12-11,129.25,129.25,124.98,125.18,700768,0
2013-12-12,125.24,126.11,123.94,124.75,598337,0
2013-12-13,125.05,126.07,123.66,124.23,454094,0
2013-12-16,125.24,126.2,124.59,125.81,492133,0
2013-12-17,125.81,126.54,124.92,126.16,595487,0
2013-12-18,126.32,129.95,125.69,129.86,718339,0
2013-12-19,129.82,130.12,128.77,129.57,504039,0
2013-12-20,129.85,131.89,129.08,131.4,2017442,0
2013-12-23,131.87,133.35,131.75,132.93,519650,0
2013-12-24,133.1,133.71,132.3,132.68,181034,0
2013-12-26,132.8,134.64,132.77,133.86,275059,0
2013-12-27,133.85,134.43,132.56,133.05,350060,0
2013-12-30,133.56,135.59,132.84,135.32,644935,0
2013-12-31,135.64,135.9,134.45,135.19,457133,0
2014-01-02,134.93,135.4,133.71,134.59,594033,0
2014-01-03,135.07,135.89,133.1,134.22,442850,0
2014-01-06,134.59,134.85,132.57,133.35,448184,0
2014-01-07,134.39,135.29,133.43,134.37,605939,0
2014-01-08,134.82,136.33,133.8,135.07,543969,0
2014-01-09,135.95,136.43,133.73,134.56,402318,0
2014-01-10,135.17,135.64,132.94,133.37,604898,0
2014-01-13,133.34,133.56,128.63,129.01,881736,0
2014-01-14,129.45,130.27,128.36,130.11,542075,0
2014-01-15,130.43,131.08,129.47,129.61,785102,0
2014-01-16,129.55,130.59,127.72,128.18,749928,0
2014-01-17,128.2,128.64,126.64,127.08,623183,0
2014-01-21,128.47,128.47,124.43,126.17,675726,0
2014-01-22,126.43,131.82,126.17,131.19,1445139,0
2014-01-23,129.61,129.62,126.33,127.59,1138287,0
2014-01-24,127.17,127.54,123.43,123.43,884778,0
2014-01-27,123.92,124.4,120.38,122.62,1441949,0
2014-01-28,115.08,120.63,113.46,118.9,2799728,0
2014-01-29,118.84,119.29,115.91,116.64,1467525,0
2014-01-30,117.89,119.38,117.89,118.52,905972,0
2014-01-31,117.24,117.39,115.91,116.19,886150,0
2014-02-03,116,116.04,110.27,112.25,1849175,0
2014-02-04,112.95,114.64,112.66,114.21,1198222,0
2014-02-05,113.11,113.24,110.59,111.36,1108619,0
2014-02-06,111.8,114.08,111.38,113.16,740719,0
2014-02-07,114.33,115.76,113.15,115.51,901939,0
2014-02-10,115.25,115.97,114.67,115.38,751657,0
2014-02-11,115.66,117.73,114.92,117.24,718910,0
2014-02-12,117.3,118.69,116.96,118.03,760132,0
2014-02-13,117.51,121.63,117.15,120.92,1164944,0
2014-02-14,120.62,123.42,120.22,122.63,874786,0
2014-02-18,122.91,123.42,121.33,121.57,703135,0
2014-02-19,121.53,123.3,120.2,120.35,574909,0
2014-02-20,120.52,121.54,120.03,120.18,520546,0
2014-02-21,120.54,121.53,120.02,120.5,603673,0
2014-02-24,121.04,122.85,120.89,121.19,468178,0
2014-02-25,121.23,121.65,119.67,120.55,665458,0
2014-02-26,121.16,123.92,121.16,123.65,836888,0
2014-02-27,123.64,123.93,122.42,123.09,793409,0
2014-02-28,123.04,125.79,122.39,124.83,743439,0
2014-03-03,122.98,125.34,122.98,124.19,651820,0
2014-03-04,125.93,127.9,125.4,127.19,550336,0
2014-03-05,127.55,128.96,127.1,127.83,522942,0
2014-03-06,128.41,130.39,128.15,129.62,606277,0
2014-03-07,130.14,130.33,127.65,128.57,847041,0
2014-03-10,127.8,129.39,127.39,129.37,706788,0
2014-03-11,129.37,130.38,128.13,128.79,545398,0
2014-03-12,127.91,130.94,127.46,130.94,814542,0
2014-03-13,131.34,131.78,128.83,129.08,801331,0
2014-03-14,128.53,130.61,128.41,128.84,452180,0
2014-03-17,130.02,131.6,129.77,130.59,680107,0
2014-03-18,130.64,132.03,130.42,131.43,573227,0
2014-03-19,131.46,131.81,128.63,129.56,489763,0
2014-03-20,129.35,130.77,128.76,130.68,459707,0
2014-03-21,130.97,131.77,129.36,129.84,1517018,0
2014-03-24,130.93,131.33,127.63,129.26,548991,0
2014-03-25,130.41,130.97,126.82,127.84,758537,0
2014-03-26,128.93,129.64,127.05,127.84,684887,0
2014-03-27,128.23,128.23,125.54,127.63,619867,0
2014-03-28,128.31,131.31,128,128.62,398045,0
2014-03-31,130.06,130.91,128.7,130.16,477778,0
2014-04-01,130.38,132.82,130.14,132.8,510739,0
2014-04-02,133.22,134.1,132.07,133.06,428465,0
2014-04-03,133.23,133.47,131.91,132.06,320351,0
2014-04-04,133.04,133.4,128.8,129.69,520940,0
2014-04-07,129.26,130.08,123.9,124.66,833506,0
2014-04-08,124.31,127.53,123.94,127.28,574436,0
2014-04-09,127.53,127.89,126.01,127.07,481914,0
2014-04-10,127.17,127.54,122.34,122.88,631917,0
2014-04-11,121.7,124.24,121.13,121.57,782783,0
2014-04-14,122.74,124.44,122.38,124.11,542336,0
2014-04-15,124.54,126.33,121.74,124.46,887615,0
2014-04-16,125.67,128.07,125.19,127.47,611466,0
2014-04-17,127.6,128.27,125.98,126.14,530735,0
2014-04-21,125.94,127.24,124.19,126.39,638938,0
2014-04-22,127.74,130.73,127.46,130.7,1419930,0
2014-04-23,128.15,132.59,128.15,130.02,860757,0
2014-04-24,130.67,130.96,127.23,128.24,797931,0
2014-04-25,127.96,128.31,124.68,125.16,658532,0
2014-04-28,125.62,126.19,121.28,123.36,864446,0
2014-04-29,123.82,124.52,122.25,123.86,589529,0
2014-04-30,123.93,125.44,122.31,125.12,832073,0
2014-05-01,125.42,127.83,124.83,126.19,401688,0
2014-05-02,126.59,128.45,126.31,127.08,288630,0
2014-05-05,126.19,127.38,124.91,126.72,265772,0
2014-05-06,125.93,126.94,124.62,124.69,362945,0
2014-05-07,124.89,125.25,121.64,123.66,390204,0
2014-05-08,123.62,125.83,122.85,123.34,360410,0
2014-05-09,123.32,123.56,122.04,123.26,332984,0
2014-05-12,124.12,126.69,123.41,126.22,410114,0
2014-05-13,126.18,127.11,125.33,125.48,327505,0
2014-05-14,125.32,125.97,122.35,122.57,353663,0
2014-05-15,122.25,122.58,116.94,118.72,1195881,0
2014-05-16,118.87,120.11,117.47,119.63,516509,0
2014-05-19,119.22,120.9,119.22,119.95,596309,0
2014-05-20,119.82,119.94,116.17,117.75,852178,0
2014-05-21,118.53,119.96,117.89,119.52,496835,0
2014-05-22,119.82,121.9,119.09,119.63,527094,0
2014-05-23,119.89,121.77,119.29,121.57,426337,0
2014-05-27,122.33,124.06,121.34,123.09,468122,0
2014-05-28,123.89,123.89,121.68,122.37,533210,0
2014-05-29,122.85,123.4,121.6,122.41,484619,0
2014-05-30,122,122.66,120.05,120.52,985725,0
2014-06-02,121.19,121.19,117.95,119.3,990817,0
2014-06-03,118.83,119.06,117.2,118.16,661200,0
2014-06-04,117.74,120.5,117.57,119.93,590819,0
2014-06-05,119.98,121.07,118.55,120.68,525675,0
2014-06-06,121.33,124.12,121.19,124.09,667919,0
2014-06-09,124.08,124.52,123.27,124.07,339236,0
2014-06-10,123.39,123.8,122.04,122.45,338406,0
2014-06-11,121.55,122.06,120.78,121.6,346346,0
2014-06-12,121.44,121.8,120.29,120.77,432356,0
2014-06-13,121.3,121.58,119.5,120.19,342223,0
2014-06-16,120.35,120.51,118.55,119.66,506188,0
2014-06-17,119.6,121.64,119.02,121.46,686946,0
2014-06-18,121.75,122.51,120.68,122.47,486239,0
2014-06-19,122.93,123.25,121.19,121.59,293860,0
2014-06-20,121.65,121.74,120.74,120.75,529873,0
2014-06-23,121,121.7,120.44,121.6,300098,0
2014-06-24,121.41,122.68,119.22,119.24,444292,0
2014-06-25,120.7,121.55,120.28,120.74,407641,0
2014-06-26,120.6,121.02,118.98,120.54,385472,0
2014-06-27,120.53,121.64,120.26,121.33,357618,0
2014-06-30,121.13,121.97,120.44,121.76,519610,0
2014-07-01,121.97,125.09,121.81,123.78,651824,0
2014-07-02,123.05,123.83,122.48,123.07,367283,0
2014-07-03,123.04,126.17,122.89,126.03,352353,0
2014-07-07,124.82,126.17,123.47,123.77,542862,0
2014-07-08,123.74,123.78,121.64,123.01,499389,0
2014-07-09,122.96,125.24,122.96,124.42,454951,0
2014-07-10,122.17,123.03,121.55,121.75,392187,0
2014-07-11,121.8,123.57,121.8,123.42,344466,0
2014-07-14,124.12,124.79,123.57,124.55,275121,0
2014-07-15,124.14,124.94,121.98,122.2,551427,0
2014-07-16,123.89,124.3,121.73,124.01,809237,0
2014-07-17,123.02,124.61,122.6,123.26,601893,0
2014-07-18,123.19,125.11,123.09,124.18,692460,0
2014-07-21,124.08,124.69,123.23,124.53,686541,0
2014-07-22,131.79,137.14,130.8,136.06,2244462,0
2014-07-23,137.35,138.71,135.77,136.71,952950,0
2014-07-24,136.59,139.9,136.59,138.77,1067885,0
2014-07-25,138.31,139.77,137.8,138.75,518588,0
2014-07-28,138.76,138.89,136.82,138.31,443752,0
2014-07-29,138.47,139.3,137.99,138.19,750065,0
2014-07-30,138.97,141.19,137.14,140.61,709887,0
2014-07-31,139.35,139.97,137.48,137.95,795458,0
2014-08-01,137.91,139.38,135.63,137.28,733548,0
2014-08-04,138.39,139.29,137.5,138.61,615040,0
2014-08-05,138.5,140.06,137.83,138.13,632695,0
2014-08-06,137.07,138.39,136.46,137.71,476148,0
2014-08-07,137.84,138.61,135.81,136.24,478862,0
2014-08-08,136.24,138.52,136.24,137.49,466902,0
2014-08-11,138.84,138.87,137.63,138.28,338398,0
2014-08-12,138.04,139.37,136.61,137.68,332836,0
2014-08-13,138.56,139.07,137.37,138.15,301623,0
2014-08-14,138.59,139.07,137.14,139.02,375311,0
2014-08-15,139.3,139.84,137.35,138.03,398840,0
2014-08-18,138.97,141.66,138.47,140.46,684429,0
2014-08-19,141.41,141.72,139.82,140.39,375901,0
2014-08-20,139.7,140.32,139.05,139.68,361604,0
2014-08-21,139.93,139.94,138.59,139.13,329424,0
2014-08-22,139.2,139.3,137.92,138.2,382407,0
2014-08-25,138.95,139.25,137.5,138.16,411863,0
2014-08-26,138.21,138.87,137,138.31,471251,0
2014-08-27,138.85,138.85,136.55,137.38,568126,0
2014-08-28,136.54,137.42,135.13,136.64,355741,0
2014-08-29,136.83,137.19,135.87,136.38,374847,0
2014-09-02,136.23,138.94,136.06,138.13,717781,0
2014-09-03,138.42,138.61,136.1,137.44,396280,0
2014-09-04,137.42,139.07,137.39,138.53,501501,0
2014-09-05,137.68,138.82,136.11,138.65,583931,0
2014-09-08,138.13,138.27,136.99,137.87,915534,0
2014-09-09,137.55,137.72,135.44,135.82,729021,0
2014-09-10,136.02,137.39,135.35,137.32,446911,0
2014-09-11,137.1,139.28,136.72,139.02,512338,0
2014-09-12,139.24,139.6,138.03,138.43,694870,0
2014-09-15,138.43,138.8,137.05,137.94,528914,0
2014-09-16,136.84,138.59,135.9,137.79,585782,0
2014-09-17,138.22,139.73,137.31,138.88,471180,0
2014-09-18,139.3,140.69,138.93,139.9,503480,0
2014-09-19,140.32,140.99,138.65,140.74,2052049,0
2014-09-22,140.57,140.67,137.42,138.6,861665,0
2014-09-23,138.56,142.06,138.34,139.04,776103,0
2014-09-24,138.88,140.45,138.87,140.21,547041,0
2014-09-25,140.14,142.1,139.53,140.51,837244,0
2014-09-26,140.65,143.18,139.87,142.74,981755,0
2014-09-29,141.55,143.41,141,141.84,650853,0
2014-09-30,141.59,142.75,139.79,140.51,838473,0
2014-10-01,139.34,140.07,135.41,135.91,1396601,0
2014-10-02,136.18,137.52,132.12,136.48,1215445,0
2014-10-03,137.21,138.48,136.03,136.58,819083,0
2014-10-06,136.99,138.4,136.52,137.73,649207,0
2014-10-07,136.54,138.7,136.05,136.82,695438,0
2014-10-08,136.63,138.59,134.9,138.53,705553,0
2014-10-09,138.13,138.94,135.11,136.67,1328066,0
2014-10-10,136.73,136.97,133.66,133.74,530358,0
2014-10-13,133.68,134.08,130.9,132.03,623162,0
2014-10-14,132.65,136.35,132.33,133.9,495606,0
2014-10-15,131.63,134.16,129.64,133.73,930863,0
2014-10-16,132.83,136.15,130.81,135.93,975810,0
2014-10-17,137.69,137.87,134.04,134.61,829599,0
2014-10-20,134.59,136.99,134.21,135.85,922918,0
2014-10-21,137.55,139.88,136.74,139.83,1153825,0
2014-10-22,141.34,141.34,134.12,135.22,2607334,0
2014-10-23,137.41,140.35,137.03,138.21,1336143,0
2014-10-24,138.13,138.87,136.61,137.12,978075,0
2014-10-27,137.12,138.26,136.16,137.59,840846,0
2014-10-28,138.16,140.46,137.53,140.31,942624,0
2014-10-29,140.54,140.96,138.37,139.12,656786,0
2014-10-30,138.86,140.46,138.33,139.35,586201,0
2014-10-31,140.9,142.22,140.09,141.51,828505,0
2014-11-03,142.19,143.27,140.51,141.09,596191,0
2014-11-04,139.96,140.6,138.29,140.46,538490,0
2014-11-05,141.17,142.73,139.49,142.58,675164,0
2014-11-06,142.53,146.95,141.87,146.78,903350,0
2014-11-07,146.82,148.19,145.95,146.78,625434,0
2014-11-10,147.07,148.87,146.91,147.81,655678,0
2014-11-11,147.93,148.46,146.65,147.79,601210,0
2014-11-12,147.79,149.23,147.07,148.61,562656,0
2014-11-13,149.08,149.45,146.13,146.5,523647,0
2014-11-14,146.49,147.55,145.75,145.77,550526,0
2014-11-17,145.77,146.05,143.7,144.16,669517,0
2014-11-18,143.94,145.6,143.49,145.06,529123,0
2014-11-19,145.09,146.75,144.47,146.5,579081,0
2014-11-20,146.25,148.15,145.5,146.14,706089,0
2014-11-21,148.37,148.38,145.99,146.08,448260,0
2014-11-24,146.49,147.93,146.11,147.77,567216,0
2014-11-25,148.21,149.34,146.66,147.26,615936,0
2014-11-26,147.64,147.73,146.14,146.99,356310,0
2014-11-28,147.69,148.49,146.56,147.45,266488,0
2014-12-01,147.67,148.45,144.04,145.18,641504,0
2014-12-02,145.56,146.38,144.42,144.69,441512,0
2014-12-03,144.84,146.05,143.83,144.88,392535,0
2014-12-04,144.88,145.36,142.7,144.25,667498,0
2014-12-05,144.52,145.48,143.86,145.19,432646,0
2014-12-08,145.03,145.41,140.21,141.64,699370,0
2014-12-09,140.12,142.2,138.87,141.44,623518,0
2014-12-10,141.28,141.28,137.87,138.4,907930,0
2014-12-11,138.66,140.15,137.26,137.37,961418,0
2014-12-12,137.84,138.87,136.03,136.17,880732,0
2014-12-15,136.53,138.99,134.63,134.64,1054416,0
2014-12-16,134.45,136.8,132.3,133.4,901532,0
2014-12-17,134.2,135.83,132.84,135.44,1013012,0
2014-12-18,137.58,139.81,136.56,139.75,711059,0
2014-12-19,139.81,140.27,138.41,139.76,865121,0
2014-12-22,140.15,140.61,138.47,140.3,542435,0
2014-12-23,140.91,141.97,140.73,141.16,574886,0
2014-12-24,140.69,143.01,140.49,141.51,381219,0
2014-12-26,142.25,143.41,141.62,142.56,309172,0
2014-12-29,142.7,144.71,142.1,143.98,423224,0
2014-12-30,143.13,144.49,142.73,142.86,421789,0
2014-12-31,143.01,144.31,142.2,142.29,674682,0
2015-01-02,143.58,143.58,139.35,140.05,681682,0
2015-01-05,140.05,140.25,137.93,138.92,816022,0
2015-01-06,138.91,139.92,135.26,136.39,963301,0
2015-01-07,137.36,141.43,137,141.33,1026301,0
2015-01-08,142.7,144.27,142.34,143.8,666862,0
2015-01-09,140.54,141.61,136.64,137,1822391,0
2015-01-12,136.75,137.42,133.45,134.03,957318,0
2015-01-13,132.18,133.33,127.6,130.23,2100568,0
2015-01-14,128.75,132.64,128.29,132.55,1153697,0
2015-01-15,132.58,133.51,128.6,129.42,844940,0
2015-01-16,128.6,130.16,127.6,129.89,781655,0
2015-01-20,129.28,130.23,126.58,127.98,1590478,0
2015-01-21,127.87,131.09,127.32,128.9,821785,0
2015-01-22,129.61,129.73,126.96,128.76,1165652,0
2015-01-23,128.62,128.94,126.76,127.9,1012035,0
2015-01-26,128.77,133.61,128.77,133.12,2036159,0
2015-01-27,131.49,141.23,129.19,140.32,3740973,0
2015-01-28,139.39,140.31,137.44,137.97,1762316,0
2015-01-29,138.59,140.18,136.97,139.26,1186865,0
2015-01-30,137.78,140.1,135.89,136.05,1127612,0
2015-02-02,136.05,136.7,133.04,135.63,1235679,0
2015-02-03,136.01,137.95,135.68,137.5,779665,0
2015-02-04,137.07,138.12,135.91,136.16,754836,0
2015-02-05,136.29,139.19,136.27,139.19,737517,0
2015-02-06,139.53,140.87,138.24,139.72,827697,0
2015-02-09,139.18,141.12,138.86,140.63,625839,0
2015-02-10,141.17,143.13,140.25,143.13,962445,0
2015-02-11,141.63,144.81,141.63,142.99,850412,0
2015-02-12,143.9,145.62,142.99,145,739409,0
2015-02-13,145.44,147.38,144.22,146.77,789628,0
2015-02-17,146.46,147.66,145.99,146.27,669143,0
2015-02-18,145.92,147.88,145.37,146.45,685265,0
2015-02-19,145.46,146.85,144.7,145.54,625778,0
2015-02-20,145.8,146.71,145.4,146.39,597120,0
2015-02-23,145.98,146.43,144.93,146.43,456505,0
2015-02-24,146.12,146.51,145.48,145.97,508444,0
2015-02-25,146.32,148.84,146.11,147.91,618223,0
2015-02-26,147.85,149.38,147.44,148.81,476134,0
2015-02-27,148.49,149.39,144.71,144.77,979485,0
2015-03-02,144.51,147.64,144.07,147.04,675990,0
2015-03-03,147.19,147.65,145.02,146.41,764860,0
2015-03-04,146.4,146.4,143.67,144.7,789222,0
2015-03-05,144.79,145.3,142.97,143.29,782548,0
2015-03-06,142.61,143.22,140.34,140.47,841758,0
2015-03-09,140.73,141.47,139.73,140.19,473047,0
2015-03-10,139.24,140.24,137.72,139.97,672497,0
2015-03-11,139.99,140.58,138.54,138.86,512978,0
2015-03-12,139.66,140.74,138.6,140.42,830001,0
2015-03-13,140.1,140.33,138.09,139.49,592101,0
2015-03-16,139.17,141.66,139.17,140.11,635528,0
2015-03-17,139.87,140.43,137.46,139.64,596232,0
2015-03-18,139.64,139.73,137.63,139.44,1106033,0
2015-03-19,139.49,140.02,138.07,138.86,556300,0
2015-03-20,139.34,139.88,134.79,135.25,2165035,0
2015-03-23,135.48,136.66,133.27,134.6,1172232,0
2015-03-24,134.89,134.92,132.81,132.92,869828,0
2015-03-25,134.3,134.94,132.7,132.74,980728,0
2015-03-26,132.16,133.65,131.75,132.51,753737,0
2015-03-27,132.53,135.29,132.29,134.32,697706,0
2015-03-30,135.3,136.88,134.71,135.38,655123,0
2015-03-31,134.09,134.84,132.64,133.23,1067129,0
2015-04-01,132.99,133.89,132.01,133.76,849809,0
2015-04-02,134.38,136.1,133.63,134.19,657030,0
2015-04-06,133.36,134.29,132.92,133.13,1559058,0
2015-04-07,133.09,135.22,132.78,134.09,965709,0
2015-04-08,134.42,135.12,133.4,135.05,673448,0
2015-04-09,135.01,139.65,135.01,137.84,1491592,0
2015-04-10,138.28,138.52,133.97,135.52,1317135,0
2015-04-13,135.68,136.3,133.55,133.67,492323,0
2015-04-14,132.16,133.41,131.37,132.16,1619116,0
2015-04-15,132.47,134.7,131.07,133.64,1355512,0
2015-04-16,132.98,134.81,132.68,133.94,834428,0
2015-04-17,133.37,135.35,133.17,134.58,1617845,0
2015-04-20,135.62,137.46,134.7,136.69,1160838,0
2015-04-21,135.61,135.61,130.34,130.86,2953071,0
2015-04-22,131.76,133.13,130.93,133.11,2137151,0
2015-04-23,137.84,139.22,135.38,138.51,2990694,0
2015-04-24,138.85,138.85,133.15,133.66,2361877,0
2015-04-27,134.47,135.01,132.54,133.48,827460,0
2015-04-28,133.13,134.93,132.39,134.7,793988,0
2015-04-29,133.99,134.83,132.21,132.27,880737,0
2015-04-30,131.95,132.14,128.55,129.3,1444028,0
2015-05-01,130.25,132.12,129.19,131.73,921942,0
2015-05-04,132.27,133.91,131.76,133.45,865801,0
2015-05-05,133.59,134.67,132.17,132.3,562126,0
2015-05-06,132.76,133.56,131.57,131.96,869337,0
2015-05-07,131.68,132.93,131.64,132.16,503951,0
2015-05-08,133.45,135.68,132.62,135.02,938994,0
2015-05-11,134.66,135.75,134.31,134.96,414683,0
2015-05-12,133.92,135.57,132.12,134.36,635285,0
2015-05-13,133.75,133.96,130.99,132.25,1493281,0
2015-05-14,133.04,133.04,131.06,132.12,963992,0
2015-05-15,131.68,132.63,130.83,132.15,1095671,0
2015-05-18,131.1,135,130.64,133.94,1051483,0
2015-05-19,134.78,134.86,132.27,132.96,812417,0
2015-05-20,133.95,140.31,133.95,139.6,2187490,0
2015-05-21,139.58,141.27,137.44,138.2,958589,0
2015-05-22,137.53,138.93,136.89,138.14,630974,0
2015-05-26,137.56,137.92,135.68,137.36,669762,0
2015-05-27,137.45,138.12,136,137.38,687430,0
2015-05-28,137.2,137.76,136.6,137.26,661708,0
2015-05-29,136.81,137.82,135.5,135.55,937262,0
2015-06-01,135.65,138.81,134.75,137.35,729339,0
2015-06-02,136.73,137.64,135.91,136.02,523937,0
2015-06-03,136.18,139.47,135.83,139.14,618863,0
2015-06-04,137.74,138.56,135.54,136.11,887766,0
2015-06-05,135.97,137.11,134.93,136.88,845762,0
2015-06-08,136.16,137.25,135.46,136.1,636488,0
2015-06-09,136.37,136.74,134.56,135.12,745441,0
2015-06-10,136.13,137.27,135.11,136.31,466469,0
2015-06-11,137.02,138.85,136.48,138.84,893934,0
2015-06-12,137.92,138.28,136.71,138.15,385206,0
2015-06-15,137.27,138.5,136.48,137.53,706245,0
2015-06-16,137.15,138.05,136.45,137.5,524620,0
2015-06-17,138.27,141.19,138.27,141.07,916049,0
2015-06-18,141.07,143.61,141.06,142.74,752787,0
2015-06-19,142.98,144,142.72,143.27,877214,0
2015-06-22,143.63,143.91,142.02,142.63,576648,0
2015-06-23,143.01,144.51,142.07,143.53,613587,0
2015-06-24,143.56,144.48,142.21,142.44,342146,0
2015-06-25,142.71,142.97,141.05,141.29,562716,0
2015-06-26,142.39,144.14,141.95,142.02,614007,0
2015-06-29,140.5,141.8,138.85,139.04,562928,0
2015-06-30,139.94,141.73,139.13,140.34,840327,0
2015-07-01,141.55,142.09,139.84,140.89,545198,0
2015-07-02,141.93,141.97,140.18,141.32,406735,0
2015-07-06,139.51,141.91,139.05,140.6,692631,0
2015-07-07,140.4,141.06,137.93,140.71,537703,0
2015-07-08,140.45,141.17,139.01,139.91,780859,0
2015-07-09,141.27,142.44,140.41,140.45,540660,0
2015-07-10,141.93,144.02,141.51,143.15,750992,0
2015-07-13,144.2,144.95,143.32,144.22,870143,0
2015-07-14,144.32,148.05,143.21,147.18,917664,0
2015-07-15,148.15,148.15,145.65,146.19,773017,0
2015-07-16,146.27,146.71,144.57,145.43,643242,0
2015-07-17,145.68,146.85,143.82,144.34,643768,0
2015-07-20,145.02,145.24,143.79,144.92,933991,0
2015-07-21,145.74,146.83,144.36,145.32,905814,0
2015-07-22,137.24,140.53,135.97,139.97,3304218,0
2015-07-23,140.07,140.07,135.43,135.64,1783553,0
2015-07-24,136.25,136.35,131.63,132.32,1386529,0
2015-07-27,131.55,131.73,128.58,129.37,1434334,0
2015-07-28,130.5,131.37,127.83,129.67,1408057,0
2015-07-29,129.64,130.56,127.99,130.42,1288802,0
2015-07-30,129.78,130.61,128.19,129.87,858006,0
2015-07-31,130.45,131.07,128.7,129.86,782758,0
2015-08-03,129.85,129.93,125.99,126.48,1037368,0
2015-08-04,126.44,127.18,124.67,126.21,750886,0
2015-08-05,127.33,129.87,126.77,129.59,850618,0
2015-08-06,129.79,129.79,126.38,128.42,654110,0
2015-08-07,128.39,128.98,127.74,128.74,589417,0
2015-08-10,129.14,132.53,128.88,132.21,775899,0
2015-08-11,130.78,131.1,129.66,130.12,660677,0
2015-08-12,128.39,130.15,126.92,129.78,827612,0
2015-08-13,130.08,131.54,128.53,130.2,507627,0
2015-08-14,130.44,131.69,129.62,130.73,428159,0
2015-08-17,130.09,132.43,128.81,131.54,554273,0
2015-08-18,131.68,132.26,129.24,130.2,459715,0
2015-08-19,129.8,130.61,127.68,127.93,663186,0
2015-08-20,127.33,128.43,124.67,124.86,682605,0
2015-08-21,123.75,124.31,120.55,121.83,927237,0
2015-08-24,113.67,120.3,113.67,116.5,1336142,0
2015-08-25,119.49,120.57,116.22,116.44,839008,0
2015-08-26,118.43,120.43,117.06,120.12,868875,0
2015-08-27,121.38,124.13,121.03,123.79,600288,0
2015-08-28,123.69,125.42,122.6,124.82,535733,0
2015-08-31,124.19,125.23,123.17,123.55,685617,0
2015-09-01,121.24,122.9,119.63,119.83,969091,0
2015-09-02,121.27,123.3,120.61,123.26,860200,0
2015-09-03,125.29,128.25,124.51,126.51,1121707,0
2015-09-04,124.75,125.97,123.44,123.83,550029,0
2015-09-08,126.03,128.03,124.98,127.14,748576,0
2015-09-09,125.91,125.91,119.94,121.48,1311532,0
2015-09-10,121.23,123.12,121.22,121.64,543022,0
2015-09-11,121.16,121.7,119.72,121.66,485282,0
2015-09-14,121.56,122.69,120.72,121.07,442188,0
2015-09-15,121.13,123.36,120.86,122.88,371659,0
2015-09-16,122.84,125.31,122.58,124.83,476453,0
2015-09-17,124.66,125.1,123.4,123.63,615091,0
2015-09-18,122.38,122.61,120.19,120.63,841806,0
2015-09-21,121.6,122.29,119.95,120.23,789041,0
2015-09-22,118.57,120.13,118.26,119.93,815004,0
2015-09-23,120.01,120.21,114.31,114.44,1331818,0
2015-09-24,113.84,118.18,113.22,116.77,1319268,0
2015-09-25,117.78,118.33,116.5,117.02,959737,0
2015-09-28,116.33,116.73,111.32,112.44,938511,0
2015-09-29,112.81,113.55,111.68,112.91,682043,0
2015-09-30,114,114.63,113.46,114.05,750153,0
2015-10-01,114.49,114.94,110.02,112.45,1176574,0
2015-10-02,111.41,112.98,110.28,112.69,1086182,0
2015-10-05,113.71,116.04,113.18,113.95,1197200,0
2015-10-06,114.08,114.61,112.39,112.98,984019,0
2015-10-07,112.98,114.44,112.26,114.42,1079772,0
2015-10-08,114.42,115.72,113.87,115.12,605735,0
2015-10-09,115.12,115.66,113.56,114.55,632644,0
2015-10-12,115.63,117.85,114.78,116.15,696155,0
2015-10-13,115.96,117.01,114.85,115.17,606891,0
2015-10-14,115.21,116.48,113.7,113.91,732179,0
2015-10-15,114.07,114.81,112.91,113.88,1127174,0
2015-10-16,114.26,116.36,114.24,116.22,740273,0
2015-10-19,116.21,118.34,115.78,118.23,1307891,0
2015-10-20,116.9,118.35,113.55,114.26,2083693,0
2015-10-21,107.44,107.77,99.038,102.6,7103485,0
2015-10-22,102.01,106.96,101.67,104.6,3575443,0
2015-10-23,105.54,105.62,103.65,104.96,1619392,0
2015-10-26,104.61,106.56,103.95,104.4,1332133,0
2015-10-27,104.89,105.26,103.16,103.77,1090490,0
2015-10-28,104.31,105.85,103.46,105.84,1077353,0
2015-10-29,105.89,107.56,105.81,107.22,661968,0
2015-10-30,107.4,108,106.65,106.88,654609,0
2015-11-02,107.07,108.47,106.65,108.09,509490,0
2015-11-03,107.75,110.28,107.75,109.73,718515,0
2015-11-04,110.24,111.59,109.12,109.35,725606,0
2015-11-05,109.53,109.72,108.47,108.78,823204,0
2015-11-06,108.67,109.25,107.32,108.49,708531,0
2015-11-09,108.47,108.67,107.05,107.7,830129,0
2015-11-10,107.55,108.76,107.05,108.72,689296,0
2015-11-11,109.12,109.29,105.09,105.26,871236,0
2015-11-12,104.79,106.28,104.47,104.88,813742,0
2015-11-13,104.8,104.99,101.18,101.7,787255,0
2015-11-16,100.8,101.01,98.765,100.36,1814050,0
2015-11-17,97.993,99.79,97.152,97.993,1547919,0
2015-11-18,98.131,100.46,97.895,100.04,1002936,0
2015-11-19,100.23,100.84,99.227,99.93,657973,0
2015-11-20,100.58,102.12,99.9,100.34,1087548,0
2015-11-23,100.3,102.06,99.416,100.6,894886,0
2015-11-24,100.13,101.68,98.597,101.28,692133,0
2015-11-25,101.16,102.34,100.86,101.92,543195,0
2015-11-27,102.46,102.6,100.91,101.07,256960,0
2015-11-30,101.02,101.77,100.15,100.8,1194704,0
2015-12-01,100.7,101.67,100.52,101.15,937514,0
2015-12-02,101.29,101.62,99.87,100.35,677297,0
2015-12-03,100.84,101.35,98.459,98.899,947358,0
2015-12-04,96.531,96.531,94.197,94.763,2147811,0
2015-12-07,93.702,93.864,91.568,93.052,2466698,0
2015-12-08,92.123,94.848,92.029,94.008,1059440,0
2015-12-09,93.289,94.572,90.451,90.757,1343322,0
2015-12-10,91.207,93.585,90.871,91.226,1092627,0
2015-12-11,90.461,90.604,88.795,89.313,1121912,0
2015-12-14,89.323,90.249,88.335,89.284,1101098,0
2015-12-15,89.925,91.321,89.523,90.47,1353363,0
2015-12-16,90.966,91.99,90.173,91.109,961577,0
2015-12-17,84.484,85.22,81.272,81.282,5539585,0
2015-12-18,80.573,82.791,79.847,81.06,2965894,0
2015-12-21,81.491,81.654,79.187,79.646,1911965,0
2015-12-22,79.876,81.223,77.848,80.671,2248069,0
2015-12-23,80.86,83.155,80.754,82.974,2312850,0
2015-12-24,82.878,83.375,81.979,82.361,571129,0
2015-12-28,82.276,83.107,81.338,82.744,1826201,0
2015-12-29,83.318,85.288,82.715,83.518,1165721,0
2015-12-30,83.357,83.662,82.017,82.524,1234215,0
2015-12-31,82.467,83.25,81.912,82.18,1118968,0
2016-01-04,81.415,84.542,80.365,84.484,1947099,0
2016-01-05,85.268,85.298,82.314,83.394,1576343,0
2016-01-06,82.008,82.878,79.933,80.843,1171154,0
2016-01-07,79.665,80.563,78.375,78.776,1218655,0
2016-01-08,79.627,79.679,76.779,76.873,964471,0
2016-01-11,77.026,77.256,75.028,76.586,1700945,0
2016-01-12,77.514,77.982,74.187,75.668,1151026,0
2016-01-13,76.004,76.978,75.162,75.89,1708363,0
2016-01-14,76.147,77.724,74.302,76.681,1064160,0
2016-01-15,75.613,75.935,73.288,75.554,1262929,0
2016-01-19,76.26,76.941,74.913,75.994,1323661,0
2016-01-20,74.588,78.776,73.641,78.155,1919964,0
2016-01-21,78.384,80.009,76.912,77.323,1824783,0
2016-01-22,79.273,79.761,76.844,78.356,1258525,0
2016-01-25,78.336,78.995,76.509,76.816,2078848,0
2016-01-26,73.24,74.598,66.03,69.789,8213805,0
2016-01-27,69.646,69.837,66.451,67.103,3161585,0
2016-01-28,67.685,67.963,64.827,66.557,2733876,0
2016-01-29,67.561,70.764,67.389,70.601,4541106,0
2016-02-01,70.246,72.285,69.797,71.873,1484852,0
2016-02-02,71.08,72.952,70.844,72.322,1691845,0
2016-02-03,73.02,75.621,71.481,74.846,2000854,0
2016-02-04,74.903,79.282,74.292,79.236,2383244,0
2016-02-05,79.236,79.655,77.591,79.053,1325455,0
2016-02-08,77.561,78.125,74.349,75.736,1702863,0
2016-02-09,74.922,77.112,73.863,74.741,1286388,0
2016-02-10,75.324,77.314,74.703,75.2,1116089,0
2016-02-11,74.178,74.77,72.581,73.91,1062784,0
2016-02-12,74.56,76.493,73.202,76.3,771052,0
2016-02-16,77.409,80.113,77.112,79.847,1344497,0
2016-02-17,80.266,84.121,80.266,83.002,1481455,0
2016-02-18,83.462,83.462,81.893,82.572,930437,0
2016-02-19,82.257,83.078,80.716,82.085,854139,0
2016-02-22,83.184,85.02,83.184,84.868,1081665,0
2016-02-23,84.311,84.838,82.582,82.801,968687,0
2016-02-24,82.801,84.015,81.014,83.824,903916,0
2016-02-25,83.986,85.546,82.17,85.268,757125,0
2016-02-26,86.24,88.001,85.451,87.829,1009778,0
2016-02-29,86.981,87.596,84.518,84.577,1314844,0
2016-03-01,85.412,86.693,84.749,86.596,838944,0
2016-03-02,86.644,87.125,85.913,87.01,938271,0
2016-03-03,87.384,89.261,87.264,88.653,1001779,0
2016-03-04,88.943,89.376,87.409,88.549,966421,0
2016-03-07,88.137,90.848,87.769,90.474,985432,0
2016-03-08,90.474,94.302,89.858,90.887,1873738,0
2016-03-09,91.849,92.253,90.531,92.243,980720,0
2016-03-10,92.927,93.793,90.655,92.609,780353,0
2016-03-11,93.869,94.84,93.109,94.139,870573,0
2016-03-14,93.505,95.226,93.301,93.85,913975,0
2016-03-15,93.561,93.869,91.224,91.675,1409509,0
2016-03-16,91.195,94.051,91.195,93.331,1020447,0
2016-03-17,93.495,95.236,92.657,94.82,983235,0
2016-03-18,95.293,97.124,95.293,95.936,1770412,0
2016-03-21,95.975,96.85,94.577,96.273,781923,0
2016-03-22,95.936,96.473,94.667,95.966,553712,0
2016-03-23,95.822,95.822,92.541,92.57,604686,0
2016-03-24,92.195,94.379,90.762,94.196,804985,0
2016-03-28,94.293,95.293,93.917,94.523,883439,0
2016-03-29,93.976,95.032,91.495,94.735,1040385,0
2016-03-30,95.466,95.727,93.311,93.561,727082,0
2016-03-31,93.733,95.236,93.36,94.744,846209,0
2016-04-01,93.84,94.84,93.042,94.581,633113,0
2016-04-04,94.87,95.226,91.965,92.282,526116,0
2016-04-05,91.965,93.099,90.848,92.945,932025,0
2016-04-06,92.81,92.81,89.569,89.867,1960555,0
2016-04-07,89.078,89.356,86.432,88.163,1325663,0
2016-04-08,89.396,91.291,88.703,90.743,982090,0
2016-04-11,91.215,92.214,88.514,89.126,1240769,0
2016-04-12,89.473,90.031,89.05,89.934,654514,0
2016-04-13,90.907,93.311,90.675,93.052,963951,0
2016-04-14,90.916,93.052,90.405,91.656,787069,0
2016-04-15,91.859,92.109,90.983,92.041,810162,0
2016-04-18,91.205,93.062,90.349,92.127,1029039,0
2016-04-19,92.118,92.321,89.78,90.799,1190265,0
2016-04-20,90.926,93.542,90.454,92.58,1471567,0
2016-04-21,90.222,95.563,87.933,94.081,2998376,0
2016-04-22,94.264,100.29,93.711,96.734,2216395,0
2016-04-25,96.637,97.68,95.9,97.074,1202689,0
2016-04-26,97.621,98.439,96.551,97.202,1083167,0
2016-04-27,97.494,97.925,96.072,96.87,784475,0
2016-04-28,96.763,96.812,94.523,94.83,680636,0
2016-04-29,94.784,95.429,93.081,94.167,939882,0
2016-05-02,94.283,96.139,93.976,95.186,844360,0
2016-05-03,94.764,94.898,91.752,93.763,959039,0
2016-05-04,93.177,93.947,91.569,91.878,665938,0
2016-05-05,92.127,92.421,88.733,89.232,1143247,0
2016-05-06,89.078,90.405,84.114,85.595,3058412,0
2016-05-09,85.586,86.47,84.749,84.912,1155873,0
2016-05-10,85.076,85.499,84.2,85.211,1085983,0
2016-05-11,84.345,84.767,82.459,82.496,1252656,0
2016-05-12,82.026,82.902,81.295,81.872,1805667,0
2016-05-13,81.968,82.651,80.179,80.333,1102125,0
2016-05-16,80.785,81.584,79.916,81.179,1303987,0
2016-05-17,80.785,82.315,80.102,80.428,1297139,0
2016-05-18,80.284,81.718,79.688,79.755,1098080,0
2016-05-19,79.179,80.073,77.447,79.755,2074726,0
2016-05-20,79.669,80.785,79.371,80.698,882367,0
2016-05-23,80.978,81.584,79.034,79.093,1044032,0
2016-05-24,79.582,81.635,78.62,80.899,1223654,0
2016-05-25,81.468,83.229,81.142,82.883,1134917,0
2016-05-26,83.037,83.325,81.665,82.114,744929,0
2016-05-27,82.326,83.847,81.64,83.671,702430,0
2016-05-31,83.924,84.678,81.929,82.326,1083049,0
2016-06-01,81.686,82.529,80.427,81.774,1137971,0
2016-06-02,81.541,81.696,80.496,81.319,1065072,0
2016-06-03,80.746,81.306,78.086,81.096,1256846,0
2016-06-06,81.406,81.58,79.324,80.961,1555416,0
2016-06-07,79.392,82.084,77.786,81.959,2033133,0
2016-06-08,81.967,83.706,81.967,83.198,1204320,0
2016-06-09,82.635,82.635,81.512,81.85,1045981,0
2016-06-10,79.944,79.944,78.385,78.743,2275526,0
2016-06-13,78.171,78.811,77.386,77.406,2215286,0
2016-06-14,76.933,77.658,76.458,77.058,1001064,0
2016-06-15,77.368,80.021,77.204,77.339,1313878,0
2016-06-16,76.981,78.385,76.709,78.356,876080,0
2016-06-17,78.501,80.566,78.231,80.39,1559058,0
2016-06-20,81.231,83.148,81.096,81.764,1376519,0
2016-06-21,81.977,82.645,80.446,80.631,729466,0
2016-06-22,80.381,81.096,79.421,80.776,850276,0
2016-06-23,81.804,82.925,81.602,82.404,577833,0
2016-06-24,80.301,80.728,77.466,77.901,2077873,0
2016-06-27,76.835,76.835,75.122,75.732,1751690,0
2016-06-28,76.613,78.171,76.525,77.649,826702,0
2016-06-29,78.258,78.878,76.884,78.366,1697484,0
2016-06-30,78.588,79.412,77.029,79.169,1628352,0
2016-07-01,78.278,85.405,77.913,83.604,3461411,0
2016-07-05,82.286,82.286,79.585,80.109,1643584,0
2016-07-06,79.439,79.799,77.611,79.692,1141119,0
2016-07-07,80.117,81.135,79.484,80.311,499553,0
2016-07-08,81.57,83.536,81.551,82.529,1044121,0
2016-07-11,83.265,83.952,82.994,83.498,538504,0
2016-07-12,82.414,85.589,82.374,85.317,1350309,0
2016-07-13,84.815,86.112,84.127,84.815,944976,0
2016-07-14,85.317,86.083,84.64,84.988,846912,0
2016-07-15,84.988,85.977,84.345,85.279,859672,0
2016-07-18,84.775,86.169,84.708,85.705,1213173,0
2016-07-19,85.066,86.248,83.09,84.34,2079707,0
2016-07-20,82.888,92.725,82.704,92.019,4811806,0
2016-07-21,92.851,95.804,92.144,93.801,2487901,0
2016-07-22,94.023,94.381,92.299,93.501,1713178,0
2016-07-25,93.21,94.299,92.9,93.916,1028992,0
2016-07-26,91.737,94.023,89.965,92.086,2341099,0
2016-07-27,92.386,93.849,91.679,92.639,1429227,0
2016-07-28,91.864,92.541,90.653,92.309,942818,0
2016-07-29,92.029,95.863,90.886,95.619,3150205,0
2016-08-01,95.629,95.794,91.302,91.67,1487508,0
2016-08-02,91.67,91.979,89.152,89.365,773448,0
2016-08-03,88.939,91.467,88.117,91.089,617760,0
2016-08-04,91.147,92.124,90.662,91.38,433281,0
2016-08-05,91.892,93.035,91.563,92.241,664523,0
2016-08-08,93.82,94.498,92.977,94.004,806326,0
2016-08-09,93.741,94.469,92.425,92.715,647551,0
2016-08-10,92.822,93.171,91.302,91.699,419009,0
2016-08-11,92.484,93.238,91.66,91.854,645860,0
2016-08-12,91.796,92.687,91.157,91.834,492029,0
2016-08-15,92.134,95.602,92.124,95.534,1265408,0
2016-08-16,94.41,95.204,91.544,91.787,1302058,0
2016-08-17,91.719,92.329,89.936,90.876,668841,0
2016-08-18,91.002,91.253,88.328,88.727,1658922,0
2016-08-19,88.532,90.47,87.158,89.85,825624,0
2016-08-22,89.82,90.334,88.757,89.085,846420,0
2016-08-23,89.917,91.007,89.482,90.189,777904,0
2016-08-24,90.16,90.944,88.562,88.747,529257,0
2016-08-25,88.687,89.053,87.738,88.328,518163,0
2016-08-26,88.648,90.034,87.352,87.942,854038,0
2016-08-29,88.192,88.302,87.07,87.284,560268,0
2016-08-30,87.215,88.033,86.397,86.582,607772,0
2016-08-31,85.833,85.929,82.968,84.41,1846450,0
2016-09-01,84.195,84.868,83.016,83.611,1026994,0
2016-09-02,84.117,84.556,81.438,81.779,1249674,0
2016-09-06,82.305,82.559,80.649,81.369,1322624,0
2016-09-07,81.613,82.101,80.844,81.662,825746,0
2016-09-08,80.98,81.477,79.957,80.659,834337,0
2016-09-09,79.966,81.156,77.54,78.759,2706478,0
2016-09-12,72.446,75.495,71.218,74.813,9178575,0
2016-09-13,74.025,74.384,71.656,72.923,2752693,0
2016-09-14,73.099,74.106,71.344,71.52,1683771,0
2016-09-15,71.344,71.902,69.659,69.942,2793848,0
2016-09-16,69.746,69.902,68.335,68.685,1852546,0
2016-09-19,69.27,71.14,69.25,70.137,1614831,0
2016-09-20,70.243,70.74,69.65,69.679,1736616,0
2016-09-21,70.195,72.845,70.195,72.036,2004684,0
2016-09-22,72.777,73.527,71.783,71.909,894992,0
2016-09-23,71.783,73.205,71.628,72.962,1159069,0
2016-09-26,72.397,72.845,72.125,72.173,1040669,0
2016-09-27,72.251,73.557,71.656,73.294,1117145,0
2016-09-28,73.703,74.745,72.564,73.089,1439815,0
2016-09-29,73.138,74.403,72.831,73.527,1024633,0
2016-09-30,74.18,75.856,73.799,75.447,1390414,0
2016-10-03,75.174,75.699,74.463,75.504,1057844,0
2016-10-04,74.677,74.677,71.213,72.163,2025347,0
2016-10-05,72.592,74.19,72.246,73.557,923199,0
2016-10-06,73.517,73.623,71.978,72.368,954853,0
2016-10-07,72.436,72.465,71.188,72.115,1092656,0
2016-10-10,72.913,74.247,72.65,73.079,672178,0
2016-10-11,73.079,73.507,71.428,72.125,875422,0
2016-10-12,73.673,75.622,72.942,74.19,1493932,0
2016-10-13,73.477,73.888,71.95,73.507,1072943,0
2016-10-14,73.916,74.531,72.874,73.839,733329,0
2016-10-17,73.799,74.657,73.322,74.063,1147054,0
2016-10-18,74.813,75.67,73.605,75.543,800462,0
2016-10-19,75.865,77.394,75.368,77.005,948608,0
2016-10-20,76.673,77.414,76.334,77.19,815414,0
2016-10-21,76.976,78.35,76.041,77.968,1417850,0
2016-10-24,78.915,80.025,78.419,79.548,2686723,0
2016-10-25,74.823,79.586,74.257,76.586,3570245,0
2016-10-26,75.992,77.795,74.501,74.628,1263140,0
2016-10-27,75.145,75.145,72.845,73.108,1145537,0
2016-10-28,73.341,74.171,72.7,73.332,844500,0
2016-10-31,73.643,74.706,72.095,74.637,1715814,0
2016-11-01,74.823,75.155,72.075,72.757,880146,0
2016-11-02,72.728,74.883,72.728,74.355,943800,0
2016-11-03,74.277,75.008,73.774,73.888,707247,0
2016-11-04,73.908,76.41,73.908,74.755,849639,0
2016-11-07,76.235,78.691,76.235,78.048,962480,0
2016-11-08,77.492,78.642,76.908,77.95,758518,0
2016-11-09,75.553,81.36,75.358,81.185,1361503,0
2016-11-10,81.458,87.78,81.408,87.128,2309852,0
2016-11-11,87.03,88.072,86.007,87.498,1261014,0
2016-11-14,88.17,90.118,85.521,86.221,1786938,0
2016-11-15,85.89,86.534,83.571,84.595,1161003,0
2016-11-16,84.536,84.96,82.237,83.074,792019,0
2016-11-17,84.108,84.814,82.627,82.919,819065,0
2016-11-18,83.046,83.586,81.613,81.769,698425,0
2016-11-21,82.509,84.079,82.285,83.162,836007,0
2016-11-22,83.678,85.54,83.197,85.412,803406,0
2016-11-23,84.858,86.446,84.556,86.436,600015,0
2016-11-25,86.766,87.566,86.447,87.049,369704,0
2016-11-28,86.709,86.913,85.135,85.14,829764,0
2016-11-29,85.62,86.395,84.453,84.983,708784,0
2016-11-30,85.571,85.925,84.493,85.159,909094,0
2016-12-01,85.709,89.327,85.282,88.944,1260608,0
2016-12-02,88.886,89.101,85.513,85.747,675460,0
2016-12-05,86.258,88.846,85.64,86.718,808526,0
2016-12-06,86.728,87.42,85.453,86.847,574580,0
2016-12-07,83.659,85.885,81.855,84.846,2069370,0
2016-12-08,85.336,87.141,84.61,86.023,1059532,0
2016-12-09,85.876,86.15,83.945,84.159,706325,0
2016-12-12,84.425,84.63,81.473,82.718,1005666,0
2016-12-13,83.169,85.072,82.708,84.169,694320,0
2016-12-14,83.768,84.64,82.14,82.277,629623,0
2016-12-15,82.258,83.218,79.924,80.022,1262028,0
2016-12-16,79.904,81.003,79.032,80.003,1272594,0
2016-12-19,80.12,81.66,79.415,81.385,863720,0
2016-12-20,81.135,81.473,79.276,79.924,1138730,0
2016-12-21,79.747,80.14,79.022,79.149,597641,0
2016-12-22,79.326,79.376,77.778,78.11,631280,0
2016-12-23,78.248,79.002,77.718,78.65,414110,0
2016-12-27,78.787,79.557,78.463,78.973,401528,0
2016-12-28,78.728,79.257,78.385,79.239,535427,0
2016-12-29,79.316,80.503,79.199,79.777,1089100,0
2016-12-30,80.386,80.964,79.552,80.777,880249,0
2017-01-03,81.287,81.287,79.812,80.993,983827,0
2017-01-04,81.346,84.072,80.997,83.209,746701,0
2017-01-05,82.944,83.953,82.081,83.365,834485,0
2017-01-06,83.209,85.101,82.807,84.866,793977,0
2017-01-09,84.591,84.836,81.581,82.081,1491555,0
2017-01-10,82.327,83.131,81.061,82.101,614770,0
2017-01-11,81.817,81.86,80.091,80.581,626089,0
2017-01-12,83.356,85.737,83.149,85.297,2037231,0
2017-01-13,85.229,85.757,83.915,84.581,899429,0
2017-01-17,84.435,85.326,83.836,85.229,918597,0
2017-01-18,85.297,86.757,84.787,86.061,946519,0
2017-01-19,85.719,86.228,83.699,84.219,817658,0
2017-01-20,84.111,85.052,83.591,84.63,910306,0
2017-01-23,84.562,86.14,84.179,85.837,1693261,0
2017-01-24,83.326,85.944,81.855,84.719,3169916,0
2017-01-25,85.316,88.612,84.003,87.64,2779066,0
2017-01-26,86.64,88.188,85.091,85.434,1239186,0
2017-01-27,85.66,86.738,83.983,85.052,1141235,0
2017-01-30,85.082,85.082,81.787,81.914,1391841,0
2017-01-31,81.66,82.444,80.169,82.424,1299511,0
2017-02-01,82.924,83.444,82.111,82.787,612927,0
2017-02-02,82.287,82.865,81.013,82.64,722650,0
2017-02-03,82.797,84.326,81.961,83.581,951276,0
2017-02-06,83.718,84.306,82.543,82.954,606353,0
2017-02-07,83.493,83.856,82.855,83.149,484668,0
2017-02-08,83.512,84.62,82.512,84.591,623685,0
2017-02-09,84.679,86.268,84.523,86.003,619737,0
2017-02-10,85.954,86.866,85.64,86.316,678170,0
2017-02-13,86.307,86.866,84.885,85.552,771933,0
2017-02-14,85.326,86.15,84.973,85.993,389995,0
2017-02-15,86.111,86.857,85.807,86.503,364691,0
2017-02-16,86.326,87.041,84.395,84.777,409053,0
2017-02-17,84.767,85.984,83.905,85.453,497820,0
2017-02-21,85.434,86.69,84.836,86.6,488438,0
2017-02-22,86.66,87.787,86.424,86.904,592291,0
2017-02-23,87.091,87.513,84.934,85.003,673586,0
2017-02-24,84.229,85.747,82.846,84.6,729259,0
2017-02-27,84.61,86.93,84.61,85.845,776253,0
2017-02-28,85.479,85.479,83.663,84.108,743229,0
2017-03-01,84.907,86.862,84.502,85.539,717748,0
2017-03-02,85.489,87.077,84.739,85.707,760324,0
2017-03-03,85.637,85.913,83.801,84.394,496622,0
2017-03-06,84.117,84.28,82.676,83.436,970697,0
2017-03-07,83.377,83.851,81.976,83.545,816247,0
2017-03-08,83.436,85.183,83.209,84.492,683154,0
2017-03-09,84.542,85.765,83.989,85.745,612711,0
2017-03-10,85.647,90.711,85.647,89.033,2024868,0
2017-03-13,87.809,88.665,86.772,87.434,749321,0
2017-03-14,87.296,87.345,85.499,86.19,754189,0
2017-03-15,85.953,88.964,85.085,88.509,880183,0
2017-03-16,88.48,89.734,87.72,89.634,658752,0
2017-03-17,89.734,90.158,87.848,87.858,1081316,0
2017-03-20,87.858,88.489,87.108,87.454,439646,0
2017-03-21,87.759,88.406,83.091,83.189,1095935,0
2017-03-22,82.686,83.041,81.126,82.686,853874,0
2017-03-23,82.873,83.14,82.272,82.903,762568,0
2017-03-24,83.367,83.722,81.718,82.133,750054,0
2017-03-27,81.186,82.725,80.139,82.192,844140,0
2017-03-28,81.926,83.051,81.689,82.676,503833,0
2017-03-29,82.597,83.441,81.66,82.834,485878,0
2017-03-30,82.647,82.853,81.381,82.498,522936,0
2017-03-31,82.311,83.387,82.069,82.715,460916,0
2017-04-03,83.021,84.65,81.901,82.024,791094,0
2017-04-04,81.788,81.788,80.593,80.889,513356,0
2017-04-05,81.087,81.56,79.419,79.458,753940,0
2017-04-06,79.912,80.09,79.034,79.33,1096231,0
2017-04-07,78.906,79.152,77.583,78.768,1867848,0
2017-04-10,79.102,80.702,78.984,79.784,755101,0
2017-04-11,79.823,81.354,79.33,81.018,650642,0
2017-04-12,80.978,80.978,79.567,79.567,476235,0
2017-04-13,79.596,79.7,76.902,77.8,1118734,0
2017-04-17,78.205,78.53,77.237,78.353,748337,0
2017-04-18,77.504,79.438,77.089,79.014,693614,0
2017-04-19,79.478,80.051,78.629,78.649,500752,0
2017-04-20,79.438,80.405,79.094,80.287,603493,0
2017-04-21,80.179,81.067,79.458,80.801,820905,0
2017-04-24,82.439,83.249,80.927,82.064,1524239,0
2017-04-25,86.279,89.25,81.067,82.498,2541006,0
2017-04-26,83.011,84.572,82.291,83.269,1146651,0
2017-04-27,82.982,85.903,82.676,85.282,1138965,0
2017-04-28,84.966,85.213,84.018,84.156,969274,0
2017-05-01,84.394,85.006,83.574,84.581,695287,0
2017-05-02,84.452,84.946,83.713,84.897,671678,0
2017-05-03,84.739,85.341,83.189,83.969,777926,0
2017-05-04,83.959,84.462,82.222,82.4,801150,0
2017-05-05,82.973,85.065,82.696,84.788,901383,0
2017-05-08,84.759,85.825,84.61,85.243,624109,0
2017-05-09,85.727,90.118,85.697,90.02,1620138,0
2017-05-10,90.178,94.511,89.98,92.922,2198376,0
2017-05-11,92.34,92.616,90.276,91.076,1162181,0
2017-05-12,91.076,91.076,88.203,88.381,732455,0
2017-05-15,88.667,89.26,86.881,87.177,563020,0
2017-05-16,87.296,87.562,85.331,86.802,668497,0
2017-05-17,85.687,86.358,84.166,84.828,692390,0
2017-05-18,84.304,86.526,84.068,85.282,685646,0
2017-05-19,84.976,86.466,84.206,86.338,841560,0
2017-05-22,86.713,86.852,85.449,85.923,399890,0
2017-05-23,86.151,86.19,85.43,85.44,378701,0
2017-05-24,85.361,86.185,84.482,84.61,394924,0
2017-05-25,85.243,85.855,83.574,83.762,489899,0
2017-05-26,83.633,84.572,83.436,83.643,394501,0
2017-05-30,83.673,84.27,83.325,84.071,305093,0
2017-05-31,84.369,84.369,82.262,83.087,889648,0
2017-06-01,83.137,84.717,82.898,84.27,649397,0
2017-06-02,83.971,85.671,83.932,85.214,352394,0
2017-06-05,85.164,85.293,84.19,84.23,331939,0
2017-06-06,84.697,87.559,84.488,85.651,945248,0
2017-06-07,85.522,85.8,82.858,83.465,795250,0
2017-06-08,83.783,85.621,83.137,84.468,491101,0
2017-06-09,84.538,87.723,84.538,86.873,669716,0
2017-06-12,86.923,90.004,86.714,87.619,765225,0
2017-06-13,87.818,90.272,87.47,89.646,619827,0
2017-06-14,89.279,89.279,86.367,87.629,550812,0
2017-06-15,87.231,88.066,86.655,86.705,395243,0
2017-06-16,86.714,87.014,85.293,86.148,818686,0
2017-06-19,86.665,88.101,86.126,87.897,380285,0
2017-06-20,87.838,87.838,85.89,86.267,254942,0
2017-06-21,86.347,87.45,86.019,87.082,293774,0
2017-06-22,87.072,88.444,86.814,88.334,264490,0
2017-06-23,88.324,89.398,87.351,89.169,673183,0
2017-06-26,89.169,90.968,88.821,90.819,614536,0
2017-06-27,90.581,90.968,89.736,90.302,557352,0
2017-06-28,90.65,91.932,90.143,90.591,359201,0
2017-06-29,90.998,92.409,89.643,91.127,492861,0
2017-06-30,91.475,92.33,91.289,91.664,390867,0
2017-07-03,92.27,94.755,91.833,93.184,467140,0
2017-07-05,93.055,93.96,89.696,89.706,1205835,0
2017-07-06,89.418,89.448,86.426,86.764,1035892,0
2017-07-07,86.754,87.48,85.979,87.291,422746,0
2017-07-10,87.36,88.821,87.062,88.414,452535,0
2017-07-11,88.305,88.772,87.201,88.384,409477,0
2017-07-12,88.792,89.686,87.599,88.384,554309,0
2017-07-13,88.722,92.042,88.722,91.217,1023686,0
2017-07-14,91.505,93.065,91.147,92.519,651477,0
2017-07-17,92.121,92.121,90.441,90.501,668219,0
2017-07-18,88.613,91.326,88.016,91.266,1012226,0
2017-07-19,91.475,92.976,90.491,91.883,1231420,0
2017-07-20,95.351,98.551,92.3,95.838,2839350,0
2017-07-21,93.87,94.685,92.767,93.751,1174236,0
2017-07-24,93.423,94.516,91.773,92.23,781815,0
2017-07-25,92.767,94.089,92.663,93.294,796880,0
2017-07-26,92.827,92.981,89.418,89.438,1242773,0
2017-07-27,89.448,89.448,87.032,88.692,1146706,0
2017-07-28,88.205,89.154,87.241,88.156,477388,0
2017-07-31,88.364,89.199,87.569,89.11,1253694,0
2017-08-01,89.239,90.044,88.235,89.795,411482,0
2017-08-02,89.457,90.75,88.841,90.322,700412,0
2017-08-03,90.153,91.187,88.484,88.603,452568,0
2017-08-04,88.662,89.047,87.042,88.851,539903,0
2017-08-07,88.891,89.587,87.659,88.851,433010,0
2017-08-08,88.841,89.338,87.519,87.937,560372,0
2017-08-09,87.49,88.235,86.426,88.126,462613,0
2017-08-10,87.659,88.439,87.331,87.539,428205,0
2017-08-11,87.013,89.438,87.013,88.802,436717,0
2017-08-14,89.448,91.187,89.249,90.382,623516,0
2017-08-15,90.153,90.153,87.728,87.887,487953,0
2017-08-16,88.126,88.951,87.748,88.782,473807,0
2017-08-17,88.941,90.054,88.255,88.334,747142,0
2017-08-18,87.987,89.418,86.988,88.772,514899,0
2017-08-21,88.593,90.64,88.404,89.686,615150,0
2017-08-22,89.964,91.803,89.795,91.624,531688,0
2017-08-23,91.346,92.071,90.501,91.256,449526,0
2017-08-24,91.743,93.483,91.217,93.135,585933,0
2017-08-25,93.244,94.854,93.145,94.069,634841,0
2017-08-28,94.009,94.367,93.035,93.095,661215,0
2017-08-29,92.29,95.132,92.131,93.91,550793,0
2017-08-30,93.69,93.69,91.51,92.57,723819,0
2017-08-31,93.01,94.88,92.59,93.23,662160,0
2017-09-01,93.42,95.31,93.4,94.71,570512,0
2017-09-05,94.28,96.76,93.155,96.69,958933,0
2017-09-06,96.73,100.17,96.7,99.78,2057543,0
2017-09-07,99.94,100.81,97.7,98.59,715960,0
2017-09-08,98.18,99.22,97,98.09,544513,0
2017-09-11,98.76,99.13,97.41,98.99,350623,0
2017-09-12,99.17,99.17,97.25,97.75,709617,0
2017-09-13,97.8,102.43,97.3301,101.89,1138054,0
2017-09-14,102.35,107.49,102.35,106.25,2147289,0
2017-09-15,105,108.03,104.71,105.87,1775127,0
2017-09-18,106.17,107.72,105.81,106.97,650777,0
2017-09-19,108,108.24,106.14,106.59,595818,0
2017-09-20,106.67,107.66,104.7,107.54,575395,0
2017-09-21,107.17,108.35,106.47,108.26,531713,0
2017-09-22,108.33,108.45,107.13,107.38,437178,0
2017-09-25,107.08,108.455,105.91,106.7,823950,0
2017-09-26,106.93,107.25,104.7,104.73,808687,0
2017-09-27,105.45,106.06,103.76,104.53,879208,0
2017-09-28,105.02,105.22,103.06,104.37,640401,0
2017-09-29,104.38,105.77,104.27,104.63,975824,0
2017-10-02,104.31,106.485,104.31,106.1,753404,0
2017-10-03,106.38,107.6,104.67,106.26,823262,0
2017-10-04,105.99,107.44,105.36,105.64,472158,0
2017-10-05,105.78,105.91,101.061,104.56,1531543,0
2017-10-06,103.9,104.19,101.55,103.99,783273,0
2017-10-09,104.26,105.15,104.1,104.47,371084,0
2017-10-10,104.71,106.343,104.43,105.5,570075,0
2017-10-11,105.59,105.71,104.23,105,505367,0
2017-10-12,104.82,105.75,104.06,104.37,638654,0
2017-10-13,105.04,105.13,102.74,103.05,678226,0
2017-10-16,103.25,103.98,102.61,103.45,707394,0
2017-10-17,102.71,104.48,102.61,103.94,454178,0
2017-10-18,104.43,106.32,104.43,105.41,650483,0
2017-10-19,104.59,106.16,104.01,105.36,516759,0
2017-10-20,106.33,107.34,106,106.46,636437,0
2017-10-23,106.25,107.39,104.66,106.92,1299503,0
2017-10-24,113.1,126.85,112.77,123.18,5611822,0
2017-10-25,120.82,123.985,118.18,123.17,1984587,0
2017-10-26,120.68,123.41,118.81,121.28,1286194,0
2017-10-27,121,122.005,118.8,118.9,1069968,0
2017-10-30,118.49,119.83,116.13,117.25,1056360,0
2017-10-31,117.85,119.2,116.58,118.43,1503447,0
2017-11-01,118.76,121.36,118.26,118.64,650155,0
2017-11-02,118.21,119.94,116.77,118.4,507652,0
2017-11-03,118.79,119.33,116.44,116.74,611375,0
2017-11-06,115.81,116.48,113.37,115.28,1104007,0
2017-11-07,114.85,115.75,114.56,114.56,724919,0
2017-11-08,114.19,117.35,114.16,116.68,651397,0
2017-11-09,115.55,117.33,115.27,116.59,679929,0
2017-11-10,116.86,120.33,116.86,119.36,573438,0
