Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.059,17.325,16.896,17.325,654348,0
2005-02-28,17.177,17.345,17.109,17.109,516151,0
2005-03-01,17.109,17.236,16.876,16.934,512411,0
2005-03-02,16.924,17.109,16.856,16.962,337418,0
2005-03-03,16.982,16.982,16.817,16.846,546989,0
2005-03-04,16.896,16.944,16.62,16.798,501459,0
2005-03-07,16.798,17.315,16.798,17.187,605150,0
2005-03-08,17.325,17.325,17.04,17.059,458297,0
2005-03-09,16.982,17.325,16.944,17.177,511384,0
2005-03-10,17.158,17.335,16.991,17.05,500405,0
2005-03-11,16.982,17.275,16.982,17.265,402921,0
2005-03-14,17.545,17.965,17.545,17.878,828823,0
2005-03-15,18.422,18.579,18.161,18.23,1096928,0
2005-03-16,18.092,18.422,18.092,18.366,755471,0
2005-03-17,18.657,19.017,18.52,18.803,1065031,0
2005-03-18,18.938,19.223,18.735,19.144,2173071,0
2005-03-21,19.173,19.309,19.105,19.223,904888,0
2005-03-22,19.262,19.365,19.056,19.125,522573,0
2005-03-23,19.027,19.135,18.919,18.997,569603,0
2005-03-24,18.997,19.271,18.997,19.085,372561,0
2005-03-28,18.909,19.027,18.609,18.735,665632,0
2005-03-29,18.589,18.589,18.21,18.298,668042,0
2005-03-30,18.22,18.793,18.21,18.763,363426,0
2005-03-31,18.793,18.793,18.48,18.647,451940,0
2005-04-01,18.657,18.744,18.21,18.394,308106,0
2005-04-04,18.161,18.46,18.092,18.384,371392,0
2005-04-05,18.346,18.539,18.259,18.5,398946,0
2005-04-06,18.45,19.075,18.366,18.919,615423,0
2005-04-07,18.783,18.862,18.5,18.803,437406,0
2005-04-08,18.744,18.744,18.47,18.49,627121,0
2005-04-11,18.559,18.899,18.376,18.48,445833,0
2005-04-12,18.413,18.687,18.269,18.609,448942,0
2005-04-13,18.539,18.638,18.327,18.5,617071,0
2005-04-14,18.5,18.822,18.413,18.5,252151,0
2005-04-15,18.5,18.879,18.317,18.413,310818,0
2005-04-18,18.51,18.51,17.975,18.356,667920,0
2005-04-19,18.404,18.559,18.279,18.549,600905,0
2005-04-20,18.356,18.5,17.965,18.062,655721,0
2005-04-21,18.112,18.269,17.975,18.112,414113,0
2005-04-22,18.161,18.161,17.673,17.722,562470,0
2005-04-25,17.8,17.946,17.643,17.791,544215,0
2005-04-26,17.673,18.062,17.448,17.574,386994,0
2005-04-27,17.487,17.896,17.335,17.8,328363,0
2005-04-28,17.82,17.916,17.411,17.438,427326,0
2005-04-29,17.526,17.906,17.393,17.839,335560,0
2005-05-02,17.673,17.791,17.497,17.781,325720,0
2005-05-03,17.82,17.906,17.419,17.574,518349,0
2005-05-04,17.564,17.869,17.429,17.712,300551,0
2005-05-05,17.393,17.478,16.505,17.206,728573,0
2005-05-06,17.383,17.761,16.866,16.952,522067,0
2005-05-09,16.798,16.798,16.358,16.64,795348,0
2005-05-10,16.505,16.7,16.309,16.583,618786,0
2005-05-11,16.495,16.69,15.959,16.077,829773,0
2005-05-12,16.135,16.144,15.746,15.815,723412,0
2005-05-13,15.979,15.979,15.19,15.386,1289147,0
2005-05-16,15.482,15.542,15.356,15.482,584164,0
2005-05-17,15.288,15.482,15.258,15.426,567010,0
2005-05-18,15.492,15.629,15.406,15.472,498331,0
2005-05-19,15.58,15.58,15.22,15.376,582679,0
2005-05-20,15.337,15.472,15.092,15.386,619933,0
2005-05-23,15.337,15.532,15.308,15.472,401247,0
2005-05-24,15.482,15.56,15.043,15.17,753238,0
2005-05-25,15.102,15.102,14.694,14.878,866911,0
2005-05-26,14.819,15.083,14.722,15.033,580313,0
2005-05-27,15.043,15.56,15.043,15.426,788214,0
2005-05-31,15.366,15.366,15.092,15.131,1789374,0
2005-06-01,15.102,15.23,14.946,15.21,719247,0
2005-06-02,15.092,15.248,14.974,15.23,595834,0
2005-06-03,15.23,15.298,14.646,14.684,684790,0
2005-06-06,14.655,14.789,14.462,14.569,837876,0
2005-06-07,14.589,14.636,14.216,14.256,600840,0
2005-06-08,14.196,14.286,13.935,13.964,613291,0
2005-06-09,13.964,13.964,13.7,13.828,703862,0
2005-06-10,13.788,13.925,13.513,13.7,1008360,0
2005-06-13,13.622,13.876,13.533,13.759,705830,0
2005-06-14,13.602,14.041,13.493,14.032,1114729,0
2005-06-15,14.069,14.216,13.828,14.051,737995,0
2005-06-16,14.138,14.471,14.051,14.305,846090,0
2005-06-17,14.305,14.618,14.305,14.5,976241,0
2005-06-20,14.383,14.569,14.315,14.344,475851,0
2005-06-21,14.334,14.618,14.295,14.402,485273,0
2005-06-22,14.079,14.256,13.972,14.118,876502,0
2005-06-23,13.906,14.089,13.493,13.533,926669,0
2005-06-24,13.632,13.915,13.533,13.818,1805147,0
2005-06-27,13.72,13.73,13.437,13.456,819964,0
2005-06-28,13.369,13.681,13.312,13.474,582840,0
2005-06-29,13.379,13.74,13.282,13.622,643720,0
2005-06-30,13.513,13.808,13.418,13.572,597054,0
2005-07-01,13.592,13.74,13.428,13.523,512797,0
2005-07-05,13.312,13.562,13.204,13.513,889422,0
2005-07-06,13.446,13.72,13.446,13.572,727443,0
2005-07-07,13.379,13.582,13.204,13.292,445890,0
2005-07-08,13.312,13.681,13.272,13.513,730890,0
2005-07-11,13.474,13.808,13.379,13.632,589541,0
2005-07-12,13.592,13.592,13.302,13.312,410995,0
2005-07-13,13.409,13.533,13.069,13.35,411551,0
2005-07-14,13.302,13.465,13.233,13.359,336902,0
2005-07-15,13.262,13.523,13.242,13.446,442659,0
2005-07-18,13.331,13.493,13.194,13.35,669957,0
2005-07-19,13.428,13.632,13.399,13.552,404698,0
2005-07-20,13.493,13.848,13.389,13.74,653452,0
2005-07-21,13.749,13.808,13.389,13.73,575073,0
2005-07-22,13.7,13.876,13.456,13.768,572089,0
2005-07-25,13.759,13.858,13.562,13.632,445351,0
2005-07-26,13.661,13.896,13.622,13.681,379335,0
2005-07-27,13.681,13.808,13.456,13.602,856433,0
2005-07-28,13.513,13.73,13.437,13.622,460270,0
2005-07-29,13.612,13.71,13.465,13.533,372228,0
2005-08-01,13.418,13.72,13.359,13.602,385591,0
2005-08-02,13.71,14.118,13.71,13.906,562754,0
2005-08-03,13.818,13.992,13.642,13.848,446950,0
2005-08-04,13.749,13.867,13.562,13.642,462925,0
2005-08-05,13.622,13.73,13.379,13.513,489933,0
2005-08-08,13.369,13.523,13.223,13.359,568764,0
2005-08-09,13.428,13.493,13.233,13.399,214045,0
2005-08-10,13.341,13.389,13.137,13.184,364212,0
2005-08-11,13.079,13.389,12.991,13.379,541089,0
2005-08-12,13.341,13.428,13.069,13.292,342109,0
2005-08-15,13.272,13.409,13.099,13.35,582917,0
2005-08-16,13.262,13.302,13.079,13.146,383412,0
2005-08-17,13.302,13.562,13.302,13.418,573844,0
2005-08-18,13.446,13.503,13.302,13.331,395291,0
2005-08-19,13.262,13.379,13.184,13.242,360010,0
2005-08-22,13.282,13.483,13.223,13.321,346358,0
2005-08-23,13.282,13.418,13.049,13.127,534544,0
2005-08-24,13.049,13.156,12.903,13.039,336074,0
2005-08-25,13.039,13.437,12.952,13.312,537741,0
2005-08-26,13.282,13.399,13.079,13.242,452788,0
2005-08-29,13.194,13.582,13.194,13.523,428123,0
2005-08-30,13.552,13.749,13.483,13.612,661395,0
2005-08-31,13.661,13.992,13.572,13.955,495395,0
2005-09-01,13.972,13.982,13.622,13.661,662435,0
2005-09-02,14.412,14.618,14.118,14.363,874040,0
2005-09-06,14.305,14.608,14.295,14.569,692235,0
2005-09-07,13.474,15.013,13.35,14.703,2173880,0
2005-09-08,14.51,15.043,14.51,14.608,1191322,0
2005-09-09,14.55,14.636,14.315,14.569,749311,0
2005-09-12,14.53,14.732,14.53,14.569,892051,0
2005-09-13,14.569,14.655,14.256,14.305,726156,0
2005-09-14,14.363,14.462,14.148,14.196,622927,0
2005-09-15,14.226,14.266,14.099,14.138,849121,0
2005-09-16,14.226,14.402,13.992,14.344,1445702,0
2005-09-19,14.177,14.186,14.069,14.069,814556,0
2005-09-20,14.167,14.325,13.955,14.089,417367,0
2005-09-21,13.935,14.089,13.808,13.818,657820,0
2005-09-22,13.7,13.915,13.523,13.886,646445,0
2005-09-23,13.818,13.886,13.632,13.74,605079,0
2005-09-26,13.74,13.972,13.552,13.612,817190,0
2005-09-27,13.642,13.72,13.341,13.592,869880,0
2005-09-28,13.642,13.818,13.341,13.542,444991,0
2005-09-29,13.7,14.069,13.681,14.012,621406,0
2005-09-30,13.876,13.964,13.798,13.935,549055,0
2005-10-03,13.876,14.373,13.7,13.876,583940,0
2005-10-04,13.876,14.148,13.798,13.858,356140,0
2005-10-05,13.778,13.906,13.418,13.465,646092,0
2005-10-06,13.474,13.632,13.099,13.282,604722,0
2005-10-07,13.418,13.542,13.127,13.379,584632,0
2005-10-10,13.341,13.341,13.156,13.252,562889,0
2005-10-11,13.331,13.409,13.019,13.099,928037,0
2005-10-12,13.029,13.127,12.669,12.823,677986,0
2005-10-13,12.717,12.952,12.619,12.786,627352,0
2005-10-14,12.853,12.952,12.619,12.903,418356,0
2005-10-17,12.843,13,12.649,12.786,483390,0
2005-10-18,12.804,12.843,12.55,12.717,471932,0
2005-10-19,12.688,12.767,12.569,12.747,697116,0
2005-10-20,12.823,12.823,12.511,12.609,579860,0
2005-10-21,12.579,12.843,12.579,12.649,578672,0
2005-10-24,12.747,12.873,12.609,12.649,518691,0
2005-10-25,12.609,12.688,12.425,12.609,480555,0
2005-10-26,12.559,12.767,12.435,12.521,566947,0
2005-10-27,12.619,13.214,12.425,12.932,739395,0
2005-10-28,12.942,13.127,12.599,12.873,657792,0
2005-10-31,13.194,13.341,12.991,13.019,1098802,0
2005-11-01,13.069,13.399,13.069,13.242,1101222,0
2005-11-02,13.446,14.012,13.446,13.925,1276155,0
2005-11-03,14.363,14.452,14.109,14.158,1115149,0
2005-11-04,14.128,14.354,14.022,14.099,1135110,0
2005-11-07,14.325,14.402,14.138,14.186,767888,0
2005-11-08,14.286,14.286,14.022,14.109,617089,0
2005-11-09,14.128,14.196,13.972,14.022,750862,0
2005-11-10,14.099,14.099,13.848,14.002,940008,0
2005-11-11,13.992,14.118,13.876,13.906,569064,0
2005-11-14,13.935,13.935,13.572,13.759,1004695,0
2005-11-15,13.778,13.896,13.622,13.632,609860,0
2005-11-16,13.73,13.808,13.456,13.632,521325,0
2005-11-17,13.749,13.808,13.612,13.778,707487,0
2005-11-18,13.867,14.002,13.778,13.906,487874,0
2005-11-21,13.972,14.022,13.798,13.982,507200,0
2005-11-22,13.906,13.955,13.73,13.876,279355,0
2005-11-23,13.896,14.069,13.838,13.972,238899,0
2005-11-25,13.896,14.032,13.691,13.945,144280,0
2005-11-28,13.982,14.051,13.7,13.896,437723,0
2005-11-29,14.069,14.118,13.838,13.935,374236,0
2005-11-30,13.955,14.186,13.955,14.128,481329,0
2005-12-01,14.305,14.51,14.286,14.5,453782,0
2005-12-02,14.51,14.579,14.325,14.569,343110,0
2005-12-05,14.674,14.789,14.442,14.56,366317,0
2005-12-06,14.608,14.608,14.363,14.383,382684,0
2005-12-07,14.363,14.393,14.158,14.286,401858,0
2005-12-08,14.295,14.462,14.206,14.363,264830,0
2005-12-09,14.325,14.618,14.325,14.55,247283,0
2005-12-12,14.608,14.636,14.402,14.589,357514,0
2005-12-13,14.55,14.618,14.412,14.56,195391,0
2005-12-14,14.618,14.627,14.373,14.5,235540,0
2005-12-15,14.491,14.5,14.061,14.206,481250,0
2005-12-16,14.246,14.315,13.972,14.089,1174175,0
2005-12-19,14.099,14.186,13.788,13.876,418318,0
2005-12-20,14.041,14.177,13.955,14.051,385810,0
2005-12-21,14.167,14.363,14.061,14.334,454381,0
2005-12-22,14.334,14.55,14.295,14.481,299705,0
2005-12-23,14.56,14.569,14.334,14.569,206289,0
2005-12-27,14.703,14.799,14.51,14.589,307817,0
2005-12-28,14.665,14.742,14.471,14.636,300372,0
2005-12-29,14.694,14.858,14.618,14.722,475922,0
2005-12-30,14.627,14.674,14.354,14.52,360849,0
2006-01-03,14.51,14.819,14.373,14.761,581597,0
2006-01-04,14.78,15.083,14.665,14.809,573301,0
2006-01-05,14.55,14.984,14.354,14.955,587407,0
2006-01-06,15.092,15.15,14.897,15.121,521261,0
2006-01-09,15.033,15.17,14.926,15.15,349004,0
2006-01-10,15.112,15.453,15.033,15.435,597875,0
2006-01-11,15.932,16.018,15.443,15.589,682048,0
2006-01-12,15.512,15.532,15.112,15.2,481056,0
2006-01-13,15.318,15.376,14.974,15.102,406168,0
2006-01-17,15.131,15.2,14.78,14.926,644283,0
2006-01-18,14.838,14.994,14.761,14.906,388748,0
2006-01-19,15.013,15.102,14.838,15.043,355687,0
2006-01-20,15.092,15.092,14.618,14.655,420242,0
2006-01-23,14.809,15.004,14.674,14.838,412440,0
2006-01-24,14.946,14.974,14.703,14.878,299335,0
2006-01-25,14.994,15.268,14.936,15.063,478361,0
2006-01-26,15.131,15.248,14.994,15.21,342978,0
2006-01-27,15.278,15.56,15.19,15.406,444585,0
2006-01-30,15.327,15.502,15.22,15.268,269877,0
2006-01-31,15.318,15.327,15.023,15.2,367365,0
2006-02-01,15.092,15.649,15.092,15.57,519935,0
2006-02-02,16.309,16.319,15.619,15.959,1400381,0
2006-02-03,15.824,15.834,15.337,15.416,521370,0
2006-02-06,15.327,15.406,15.2,15.386,458935,0
2006-02-07,15.19,15.551,15.083,15.14,450928,0
2006-02-08,15.238,15.318,15.092,15.248,222789,0
2006-02-09,15.19,15.356,15.033,15.092,421911,0
2006-02-10,15.043,15.063,14.751,15.023,341263,0
2006-02-13,14.868,14.994,14.761,14.926,312506,0
2006-02-14,14.984,15.268,14.897,15.131,385364,0
2006-02-15,15.083,15.337,14.936,15.238,259854,0
2006-02-16,15.268,15.406,15.22,15.386,365855,0
2006-02-17,15.453,15.453,15.15,15.21,197047,0
2006-02-21,15.102,15.102,14.858,14.965,409409,0
2006-02-22,15.238,15.785,15.15,15.609,591778,0
2006-02-23,15.619,15.678,15.462,15.551,599628,0
2006-02-24,15.512,15.619,15.435,15.599,344774,0
2006-02-27,15.678,15.979,15.609,15.834,392380,0
2006-02-28,15.785,15.785,15.376,15.472,325935,0
2006-03-01,15.532,15.941,15.462,15.922,333235,0
2006-03-02,15.873,15.95,15.707,15.912,307919,0
2006-03-03,15.824,16.067,15.639,15.649,391144,0
2006-03-06,15.589,15.678,15.318,15.482,300559,0
2006-03-07,15.589,15.736,15.472,15.668,410384,0
2006-03-08,15.462,15.795,15.406,15.756,284572,0
2006-03-09,15.785,15.785,15.406,15.512,365735,0
2006-03-10,15.57,15.649,15.337,15.56,192868,0
2006-03-13,15.649,15.775,15.386,15.492,444152,0
2006-03-14,15.443,15.707,15.337,15.599,490800,0
2006-03-15,15.512,15.873,15.512,15.824,427324,0
2006-03-16,15.873,15.893,15.639,15.659,309116,0
2006-03-17,15.688,15.815,15.56,15.678,1025383,0
2006-03-20,15.775,15.824,15.462,15.512,370090,0
2006-03-21,15.551,15.659,15.308,15.337,576846,0
2006-03-22,15.376,15.58,15.258,15.532,338062,0
2006-03-23,15.462,15.472,15.258,15.406,310021,0
2006-03-24,15.435,15.522,15.396,15.443,124957,0
2006-03-27,15.416,15.649,15.416,15.599,230661,0
2006-03-28,15.609,15.766,15.58,15.678,353655,0
2006-03-29,15.678,15.893,15.58,15.834,289666,0
2006-03-30,15.795,15.854,15.649,15.766,273406,0
2006-03-31,15.815,15.893,15.688,15.883,283665,0
2006-04-03,15.854,16.086,15.746,15.922,386290,0
2006-04-04,15.893,16.183,15.854,16.105,291870,0
2006-04-05,16.047,16.095,15.805,16.008,383398,0
2006-04-06,15.941,15.998,15.815,15.959,389319,0
2006-04-07,16.027,16.319,15.864,16.047,488790,0
2006-04-10,16.077,16.135,15.959,16.027,250217,0
2006-04-11,16.144,16.28,15.736,15.805,404761,0
2006-04-12,15.766,16.105,15.727,16.018,390930,0
2006-04-13,15.95,16.105,15.815,15.969,239699,0
2006-04-17,15.932,16.095,15.834,16.027,296300,0
2006-04-18,16.105,16.554,15.979,16.27,537038,0
2006-04-19,16.328,16.554,16.135,16.319,370949,0
2006-04-20,16.211,16.28,15.95,16.135,255579,0
2006-04-21,16.27,16.66,16.144,16.27,472642,0
2006-04-24,16.29,16.368,16.144,16.319,292439,0
2006-04-25,16.28,16.446,15.941,16.105,376661,0
2006-04-26,16.047,16.115,15.941,15.998,325814,0
2006-04-27,15.873,16.514,15.864,15.959,501995,0
2006-04-28,15.482,15.599,15.268,15.542,834115,0
2006-05-01,15.318,15.443,15.14,15.298,1015216,0
2006-05-02,15.278,15.337,15.063,15.22,525348,0
2006-05-03,15.131,15.337,15.083,15.258,508273,0
2006-05-04,15.21,15.366,15.2,15.278,461817,0
2006-05-05,15.278,15.376,15.14,15.23,525635,0
2006-05-08,15.2,15.327,15.19,15.258,543839,0
2006-05-09,15.21,15.258,14.955,15.053,315969,0
2006-05-10,14.984,15.053,14.589,14.694,535198,0
2006-05-11,14.712,14.878,14.442,14.452,530136,0
2006-05-12,14.363,14.471,14.069,14.099,568331,0
2006-05-15,14.177,14.5,14.061,14.442,1282382,0
2006-05-16,14.344,14.965,14.216,14.878,1261029,0
2006-05-17,14.627,15.288,14.041,14.946,1287655,0
2006-05-18,14.946,15.17,14.936,15.013,677232,0
2006-05-19,14.926,15.386,14.906,15.238,737410,0
2006-05-22,15.366,15.959,15.298,15.756,795594,0
2006-05-23,15.864,16.23,15.756,15.854,697510,0
2006-05-24,15.785,15.95,15.327,15.766,830108,0
2006-05-25,15.756,16.067,15.522,15.969,692118,0
2006-05-26,16.037,16.358,16.037,16.338,669575,0
2006-05-30,16.057,16.057,15.834,15.854,536084,0
2006-05-31,15.834,16.378,15.697,16.378,886432,0
2006-06-01,16.348,16.378,16.095,16.358,533464,0
2006-06-02,16.407,16.573,16.358,16.397,861126,0
2006-06-05,16.26,16.338,15.902,15.941,666619,0
2006-06-06,15.824,16.057,15.589,15.979,758765,0
2006-06-07,15.988,16.338,15.902,16.027,630336,0
2006-06-08,15.883,16.368,15.659,16.29,785887,0
2006-06-09,16.378,16.378,16.037,16.095,429096,0
2006-06-12,15.969,16.057,15.678,15.727,462862,0
2006-06-13,15.864,16.153,15.688,15.688,792534,0
2006-06-14,15.766,16.086,15.717,16.008,529300,0
2006-06-15,16.115,16.466,16.077,16.397,539842,0
2006-06-16,16.426,16.611,16.183,16.25,1558993,0
2006-06-19,16.173,16.211,15.766,15.824,759331,0
2006-06-20,15.785,15.988,15.639,15.707,636357,0
2006-06-21,15.678,15.932,15.599,15.834,976804,0
2006-06-22,15.775,15.95,15.619,15.736,440603,0
2006-06-23,15.678,15.922,15.551,15.678,395683,0
2006-06-26,15.551,15.629,15.472,15.589,616376,0
2006-06-27,15.532,15.688,15.376,15.472,555182,0
2006-06-28,15.56,15.639,15.22,15.462,704702,0
2006-06-29,15.639,15.95,15.619,15.941,819318,0
2006-06-30,16.008,16.008,15.366,15.678,2365923,0
2006-07-03,15.619,15.824,15.453,15.775,251000,0
2006-07-05,15.629,15.717,15.346,15.609,619245,0
2006-07-06,15.649,15.873,15.532,15.589,386471,0
2006-07-07,15.522,15.873,15.453,15.57,497806,0
2006-07-10,15.56,15.795,15.482,15.56,251517,0
2006-07-11,15.502,15.805,15.416,15.785,390779,0
2006-07-12,15.22,15.288,14.965,15.112,785794,0
2006-07-13,14.655,14.694,14.471,14.54,719085,0
2006-07-14,14.51,14.684,14.246,14.402,409163,0
2006-07-17,14.393,14.684,14.334,14.56,364437,0
2006-07-18,14.799,14.916,14.52,14.78,438847,0
2006-07-19,14.703,15.22,14.55,15.15,485812,0
2006-07-20,15.17,15.2,14.868,14.906,536081,0
2006-07-21,14.828,14.897,14.432,14.712,338241,0
2006-07-24,14.599,14.974,14.53,14.946,449843,0
2006-07-25,14.965,15.396,14.732,15.22,653725,0
2006-07-26,15.112,15.426,14.946,15.21,617911,0
2006-07-27,15.17,15.386,15.013,15.043,383844,0
2006-07-28,15.15,15.416,15.053,15.376,475196,0
2006-07-31,15.426,15.56,15.327,15.426,345659,0
2006-08-01,15.278,15.386,15.131,15.318,301013,0
2006-08-02,15.416,15.659,15.416,15.542,383393,0
2006-08-03,15.396,15.766,15.248,15.619,452366,0
2006-08-04,15.766,16.202,15.542,15.629,510478,0
2006-08-07,15.502,15.58,15.318,15.435,449128,0
2006-08-08,15.443,15.551,15.14,15.258,475606,0
2006-08-09,15.453,15.57,14.878,14.916,868192,0
2006-08-10,14.742,15.416,14.627,15.18,659525,0
2006-08-11,15.2,15.248,14.887,14.906,507537,0
2006-08-14,15.053,15.327,15.043,15.102,559323,0
2006-08-15,15.18,15.238,15.053,15.102,574234,0
2006-08-16,15.073,15.18,14.946,15.112,618521,0
2006-08-17,15.013,15.502,15.013,15.502,555227,0
2006-08-18,15.57,15.639,15.366,15.522,247959,0
2006-08-21,15.416,15.57,15.327,15.482,307673,0
2006-08-22,15.356,15.366,15.16,15.21,428081,0
2006-08-23,15.112,15.2,14.789,15.053,453820,0
2006-08-24,15.14,15.238,14.858,15.053,266275,0
2006-08-25,15.092,15.14,14.858,14.955,242699,0
2006-08-28,14.955,15.238,14.878,15.22,393617,0
2006-08-29,15.258,15.502,15.073,15.462,470493,0
2006-08-30,15.482,15.824,15.482,15.688,446402,0
2006-08-31,15.727,15.795,15.366,15.717,364563,0
2006-09-01,15.824,15.922,15.532,15.649,238888,0
2006-09-05,15.697,15.815,15.542,15.736,267123,0
2006-09-06,15.599,15.599,15.248,15.443,502020,0
2006-09-07,15.396,15.659,15.22,15.492,428870,0
2006-09-08,15.57,15.785,15.462,15.668,391537,0
2006-09-11,15.551,15.619,15.376,15.472,321295,0
2006-09-12,15.426,15.988,15.426,15.979,566632,0
2006-09-13,15.854,16.077,15.766,16.067,432174,0
2006-09-14,15.959,15.959,15.766,15.844,419912,0
2006-09-15,15.959,16.047,15.805,15.805,1492889,0
2006-09-18,15.902,16.115,15.785,15.893,550547,0
2006-09-19,15.854,15.873,15.376,15.775,621691,0
2006-09-20,15.824,16.436,15.824,16.368,813035,0
2006-09-21,16.436,16.495,16.067,16.211,479759,0
2006-09-22,16.153,16.338,15.95,16.115,295654,0
2006-09-25,16.28,16.407,16.018,16.192,370117,0
2006-09-26,16.22,16.27,15.959,16.183,465465,0
2006-09-27,16.163,16.62,16.163,16.573,516566,0
2006-09-28,16.768,16.886,16.495,16.63,646984,0
2006-09-29,16.69,16.768,16.466,16.524,525544,0
2006-10-02,16.466,16.583,16.358,16.436,445352,0
2006-10-03,16.514,16.739,16.358,16.71,622193,0
2006-10-04,16.748,16.952,16.739,16.836,604563,0
2006-10-05,16.856,16.991,16.807,16.952,445234,0
2006-10-06,16.866,17.031,16.866,16.962,207290,0
2006-10-09,16.876,17.021,16.65,17.001,341392,0
2006-10-10,17.04,17.04,16.65,16.962,327771,0
2006-10-11,16.914,16.914,16.544,16.71,486974,0
2006-10-12,16.836,17.04,16.68,17.04,407776,0
2006-10-13,17.05,17.478,17.011,17.059,489460,0
2006-10-16,17.001,17.402,16.866,17.393,503397,0
2006-10-17,17.285,17.516,17.255,17.393,300159,0
2006-10-18,17.526,17.593,17.373,17.458,455441,0
2006-10-19,17.438,17.673,17.438,17.673,336909,0
2006-10-20,17.761,17.761,17.354,17.516,262584,0
2006-10-23,17.429,17.878,17.354,17.742,298835,0
2006-10-24,17.623,17.712,17.393,17.643,384481,0
2006-10-25,17.564,17.82,17.468,17.771,351378,0
2006-10-26,17.956,18.2,17.956,18.053,758945,0
2006-10-27,17.936,18.024,17.623,17.781,500185,0
2006-10-30,17.849,17.975,17.345,17.583,528723,0
2006-10-31,17.411,17.526,17.275,17.419,551992,0
2006-11-01,17.507,17.507,16.66,16.768,854501,0
2006-11-02,16.64,16.788,16.534,16.534,666931,0
2006-11-03,16.62,16.846,16.407,16.456,510831,0
2006-11-06,16.573,17.206,16.524,17.05,648810,0
2006-11-07,17.021,17.623,17.021,17.429,534579,0
2006-11-08,17.383,17.593,17.383,17.535,581840,0
2006-11-09,17.325,17.325,16.436,16.554,858511,0
2006-11-10,16.436,16.544,16.105,16.466,1036166,0
2006-11-13,16.611,16.739,16.28,16.554,511246,0
2006-11-14,16.554,16.573,16.163,16.544,684613,0
2006-11-15,16.62,16.768,16.534,16.65,568456,0
2006-11-16,16.778,16.846,16.564,16.798,501734,0
2006-11-17,16.788,16.846,16.71,16.807,393084,0
2006-11-20,16.807,16.982,16.788,16.924,476598,0
2006-11-21,17.001,17.177,16.69,16.798,347747,0
2006-11-22,16.876,16.962,16.72,16.778,497442,0
2006-11-24,16.611,16.768,16.476,16.67,91451,0
2006-11-27,16.739,16.739,16.115,16.163,602257,0
2006-11-28,16.192,16.338,15.95,16.144,488204,0
2006-11-29,16.309,16.68,16.29,16.417,406266,0
2006-11-30,16.426,16.564,16.27,16.338,522857,0
2006-12-01,16.29,16.446,15.922,16.135,386212,0
2006-12-04,16.202,16.338,16.077,16.309,533376,0
2006-12-05,16.309,16.446,16.163,16.22,450528,0
2006-12-06,16.135,16.3,16.037,16.095,357763,0
2006-12-07,16.153,16.319,15.95,15.998,393931,0
2006-12-08,15.998,16.26,15.795,16.163,397512,0
2006-12-11,16.211,16.358,16.192,16.319,390902,0
2006-12-12,16.309,16.378,16.027,16.125,554810,0
2006-12-13,16.348,16.378,16.153,16.28,299850,0
2006-12-14,16.358,16.592,16.29,16.338,694065,0
2006-12-15,16.29,16.68,16.29,16.466,1041113,0
2006-12-18,16.456,16.611,16.067,16.144,455958,0
2006-12-19,16.057,16.466,15.998,16.456,745986,0
2006-12-20,16.514,16.906,16.514,16.64,583657,0
2006-12-21,16.65,17.089,16.65,16.876,571033,0
2006-12-22,16.924,16.982,16.69,16.846,485753,0
2006-12-26,17.001,17.099,16.952,17.079,287527,0
2006-12-27,17.167,17.285,16.982,17.04,243775,0
2006-12-28,16.972,17.109,16.896,16.914,316053,0
2006-12-29,16.934,17.059,16.798,16.846,333544,0
2007-01-03,16.944,17.305,16.827,17.148,665948,0
2007-01-04,16.991,17.383,16.846,17.246,516030,0
2007-01-05,17.148,17.246,16.739,16.972,521560,0
2007-01-08,16.914,16.944,16.534,16.64,646982,0
2007-01-09,16.476,16.554,16.328,16.495,627203,0
2007-01-10,16.309,16.358,16.173,16.28,578245,0
2007-01-11,16.115,16.348,16.047,16.26,561557,0
2007-01-12,16.23,16.338,16.173,16.26,400525,0
2007-01-16,16.115,16.348,16.067,16.26,510226,0
2007-01-17,16.309,16.846,16.26,16.729,741886,0
2007-01-18,16.758,16.982,16.65,16.876,615343,0
2007-01-19,16.807,17.196,16.758,17.139,490580,0
2007-01-22,17.021,17.021,16.68,16.856,376367,0
2007-01-23,16.748,17.031,16.67,16.906,427829,0
2007-01-24,16.846,17.089,16.798,17.001,336076,0
2007-01-25,16.924,16.924,16.7,16.807,354522,0
2007-01-26,16.817,16.914,16.573,16.886,398608,0
2007-01-29,16.778,16.944,16.63,16.914,491103,0
2007-01-30,16.768,16.914,16.7,16.866,413665,0
2007-01-31,16.836,17.079,16.29,16.827,566284,0
2007-02-01,16.348,16.991,16.24,16.914,1297374,0
2007-02-02,16.952,17.535,16.944,17.187,727997,0
2007-02-05,16.906,16.924,16.22,16.28,1006060,0
2007-02-06,16.319,16.485,16.105,16.125,790946,0
2007-02-07,16.202,16.328,16.077,16.26,668743,0
2007-02-08,16.211,16.426,16.211,16.328,346705,0
2007-02-09,16.319,16.66,16.319,16.66,716596,0
2007-02-12,16.7,16.729,16.378,16.505,702432,0
2007-02-13,16.534,16.534,16.348,16.485,334497,0
2007-02-14,16.388,16.592,16.338,16.564,598967,0
2007-02-15,16.505,16.7,16.338,16.564,572722,0
2007-02-16,16.564,16.62,16.417,16.573,374023,0
2007-02-20,16.729,16.991,16.554,16.944,816381,0
2007-02-21,16.866,16.944,16.66,16.778,475794,0
2007-02-22,16.991,17.129,16.798,16.924,604064,0
2007-02-23,16.836,16.876,16.564,16.836,551084,0
2007-02-26,16.914,16.991,16.71,16.924,697286,0
2007-02-27,16.66,16.778,16.27,16.505,1354655,0
2007-02-28,16.68,16.876,16.202,16.26,829492,0
2007-03-01,16.115,16.319,15.775,16.28,758655,0
2007-03-02,16.192,16.417,15.969,15.998,588188,0
2007-03-05,16.008,16.328,15.815,15.824,605392,0
2007-03-06,16.008,16.125,15.805,16.037,957032,0
2007-03-07,15.873,16.037,15.688,15.815,894891,0
2007-03-08,15.815,16.027,15.736,15.988,603302,0
2007-03-09,16.153,16.319,16.057,16.115,1333507,0
2007-03-12,16.037,16.25,15.932,16.24,866597,0
2007-03-13,16.086,16.24,15.854,15.922,590960,0
2007-03-14,15.834,16.037,15.668,15.941,803709,0
2007-03-15,15.883,16.047,15.844,15.969,284093,0
2007-03-16,15.959,16.008,15.766,15.844,735844,0
2007-03-19,15.815,16.077,15.785,16.077,409791,0
2007-03-20,16.018,16.173,15.893,16.144,348855,0
2007-03-21,16.153,16.544,16.067,16.505,585339,0
2007-03-22,16.495,16.544,16.407,16.505,471195,0
2007-03-23,16.466,17.468,16.27,17.419,2316166,0
2007-03-26,17.373,17.402,16.72,16.817,1780947,0
2007-03-27,16.739,17.139,16.72,17.079,772920,0
2007-03-28,16.991,17.079,16.846,16.991,1215666,0
2007-03-29,17.148,17.187,16.739,16.924,564493,0
2007-03-30,16.934,17.673,16.798,17.196,1199067,0
2007-04-02,17.363,17.516,17.226,17.354,556147,0
2007-04-03,17.402,17.732,17.246,17.702,1515011,0
2007-04-04,17.623,17.791,17.526,17.526,441760,0
2007-04-05,17.554,17.771,17.554,17.742,514863,0
2007-04-09,17.732,17.771,17.633,17.673,386434,0
2007-04-10,17.683,17.752,17.507,17.545,615740,0
2007-04-11,17.526,17.623,17.383,17.623,820409,0
2007-04-12,17.633,17.849,17.574,17.829,308927,0
2007-04-13,17.722,18.131,17.663,18.082,983439,0
2007-04-16,18.288,18.48,18.279,18.308,538520,0
2007-04-17,18.317,18.716,18.317,18.657,871116,0
2007-04-18,18.549,18.697,18.46,18.609,480151,0
2007-04-19,18.422,18.599,18.288,18.46,485681,0
2007-04-20,18.647,18.744,18.47,18.744,463879,0
2007-04-23,18.687,18.862,18.579,18.803,524914,0
2007-04-24,18.842,18.879,18.559,18.667,550074,0
2007-04-25,18.773,18.987,18.697,18.938,606276,0
2007-04-26,18.938,19.085,18.879,18.967,432849,0
2007-04-27,18.977,18.977,18.687,18.763,277128,0
2007-04-30,18.589,18.619,18.259,18.5,836963,0
2007-05-01,18.48,18.51,18.298,18.48,392827,0
2007-05-02,18.269,18.657,18.2,18.579,411519,0
2007-05-03,18.549,18.707,18.259,18.657,743091,0
2007-05-04,18.697,18.822,18.539,18.822,467888,0
2007-05-07,18.773,18.938,18.707,18.842,462164,0
2007-05-08,18.967,19.347,18.726,19.233,1141807,0
2007-05-09,19.203,19.233,18.958,19.135,1387731,0
2007-05-10,19.095,19.203,18.763,18.783,999234,0
2007-05-11,18.793,19.374,18.753,19.347,614212,0
2007-05-14,19.414,19.474,19.007,19.027,882850,0
2007-05-15,19.066,19.105,18.549,18.589,1087204,0
2007-05-16,18.803,19.337,18.803,19.328,1494287,0
2007-05-17,19.328,19.434,19.203,19.299,888478,0
2007-05-18,19.384,19.662,19.29,19.632,588089,0
2007-05-21,19.778,19.99,19.691,19.768,610638,0
2007-05-22,19.691,20.108,19.602,19.836,600333,0
2007-05-23,19.729,19.932,19.474,19.768,1253997,0
2007-05-24,19.826,20.058,19.075,19.154,1177114,0
2007-05-25,19.203,19.404,18.938,19.075,625562,0
2007-05-29,19.164,19.365,19.066,19.154,470709,0
2007-05-30,19.095,19.164,18.783,18.967,745947,0
2007-05-31,18.889,19.144,18.871,19.047,776197,0
2007-06-01,19.085,19.28,19.037,19.28,825421,0
2007-06-04,19.183,19.513,19.183,19.503,684559,0
2007-06-05,19.523,19.632,19.374,19.474,1169927,0
2007-06-06,19.414,19.672,19.328,19.523,1182294,0
2007-06-07,19.394,19.563,19.384,19.474,1235529,0
2007-06-08,19.414,19.573,18.958,19.193,709371,0
2007-06-11,19.037,19.404,18.862,19.28,579937,0
2007-06-12,19.066,19.183,18.889,19.037,713014,0
2007-06-13,19.144,19.394,19.037,19.319,719953,0
2007-06-14,19.233,19.483,19.183,19.374,525944,0
2007-06-15,19.632,19.632,19.164,19.252,934954,0
2007-06-18,19.357,19.414,19.135,19.365,533365,0
2007-06-19,19.183,19.213,19.037,19.075,582042,0
2007-06-20,19.027,19.085,18.529,18.559,824451,0
2007-06-21,18.317,18.879,18.23,18.871,662179,0
2007-06-22,18.783,18.967,18.735,18.832,2470019,0
2007-06-25,18.899,19.183,18.647,18.735,835594,0
2007-06-26,18.812,19.193,18.773,19.144,960336,0
2007-06-27,19.027,19.144,18.726,19.075,653851,0
2007-06-28,18.977,19.047,18.832,18.909,421107,0
2007-06-29,19.007,19.164,18.948,19.066,831187,0
2007-07-02,19.105,19.144,18.879,19.105,591608,0
2007-07-03,19.154,19.404,19.125,19.365,313361,0
2007-07-05,19.243,19.454,19.125,19.424,560007,0
2007-07-06,19.374,19.652,19.271,19.592,470400,0
2007-07-09,19.464,19.553,19.337,19.483,480210,0
2007-07-10,19.374,19.691,19.328,19.454,832717,0
2007-07-11,19.374,19.873,19.337,19.863,1130418,0
2007-07-12,19.883,20.038,19.738,20.038,749952,0
2007-07-13,20.038,20.273,19.816,20.01,602192,0
2007-07-16,19.971,19.971,19.826,19.912,380850,0
2007-07-17,20.02,20.273,19.922,20.108,818566,0
2007-07-18,19.893,19.893,19.523,19.836,799372,0
2007-07-19,19.893,20.038,19.778,19.952,414614,0
2007-07-20,19.903,19.903,19.523,19.632,629409,0
2007-07-23,19.719,19.952,19.553,19.7,587959,0
2007-07-24,19.543,19.806,19.213,19.243,697892,0
2007-07-25,19.493,19.523,19.007,19.233,957043,0
2007-07-26,18.909,18.997,18.47,18.549,1363789,0
2007-07-27,18.52,18.726,18.004,18.004,727545,0
2007-07-30,18.062,18.384,17.653,18.092,843642,0
2007-07-31,18.082,18.619,18.024,18.161,1169676,0
2007-08-01,18.356,18.783,18.121,18.763,1219216,0
2007-08-02,19.017,19.243,18.871,19.173,917972,0
2007-08-03,19.223,19.474,18.879,18.919,1022614,0
2007-08-06,18.997,20.176,18.889,19.952,1404519,0
2007-08-07,19.709,20.186,19.454,20.068,1355520,0
2007-08-08,20.038,21.267,19.961,21.207,2188352,0
2007-08-09,20.664,22.395,19.662,21.685,3194706,0
2007-08-10,21.277,21.997,20.585,21.013,1795832,0
2007-08-13,21.51,21.626,20.83,21.412,1221950,0
2007-08-14,21.412,21.51,20.906,21.316,909692,0
2007-08-15,21.598,22.29,21.101,21.149,2644030,0
2007-08-16,21.617,21.762,20.186,21.023,1991386,0
2007-08-17,21.879,21.879,20.605,21.101,1393681,0
2007-08-20,21.296,21.656,21.296,21.579,866378,0
2007-08-21,21.412,21.617,21.13,21.334,445579,0
2007-08-22,21.412,21.646,21.033,21.442,655019,0
2007-08-23,20.936,20.936,19.533,19.758,2093781,0
2007-08-24,19.768,20.078,19.622,19.99,1355847,0
2007-08-27,19.748,20.156,19.738,20.088,1108579,0
2007-08-28,20.273,20.448,19.622,19.662,845208,0
2007-08-29,19.863,20.136,19.836,20.117,691336,0
2007-08-30,19.883,20.303,19.855,19.961,698226,0
2007-08-31,20.205,20.253,19.893,20.166,588782,0
2007-09-04,20.058,20.468,20.01,20.439,614158,0
2007-09-05,20.283,20.751,20.166,20.741,934708,0
2007-09-06,20.625,20.876,20.468,20.79,750166,0
2007-09-07,20.487,20.83,20.487,20.605,743673,0
2007-09-10,20.654,20.761,20.322,20.585,933506,0
2007-09-11,20.664,20.761,20.487,20.585,740361,0
2007-09-12,20.546,20.8,20.546,20.682,605133,0
2007-09-13,20.751,21.073,20.615,20.81,943823,0
2007-09-14,20.595,21.003,20.565,20.955,520430,0
2007-09-17,20.78,20.866,20.595,20.654,605941,0
2007-09-18,20.751,21.207,20.516,21.149,764203,0
2007-09-19,21.325,21.462,21.197,21.334,687152,0
2007-09-20,21.267,21.334,20.993,21.111,458269,0
2007-09-21,21.316,21.392,21.063,21.178,860484,0
2007-09-24,21.227,21.306,20.974,21.237,699033,0
2007-09-25,21.277,21.432,21.111,21.187,579410,0
2007-09-26,21.325,21.402,21.101,21.237,414638,0
2007-09-27,21.353,21.382,20.886,21.101,581797,0
2007-09-28,21.073,21.111,20.731,20.79,549707,0
2007-10-01,20.78,21.422,20.692,21.091,917933,0
2007-10-02,21.149,21.197,20.916,21.003,464202,0
2007-10-03,20.876,21.217,20.847,20.916,450481,0
2007-10-04,20.936,21.081,20.926,21.003,564719,0
2007-10-05,21.13,21.13,20.77,20.847,670310,0
2007-10-08,20.936,21.091,20.857,20.936,414630,0
2007-10-09,20.983,21.849,20.974,21.579,1119704,0
2007-10-10,21.502,21.51,21.217,21.402,479208,0
2007-10-11,21.502,21.928,21.442,21.703,1029327,0
2007-10-12,22.124,22.464,21.801,21.958,1238319,0
2007-10-15,22.202,22.232,21.57,21.742,664615,0
2007-10-16,21.781,22.124,21.742,22.027,689399,0
2007-10-17,22.308,22.405,21.839,22.056,860488,0
2007-10-18,22.017,22.046,21.703,21.919,761417,0
2007-10-19,21.869,21.978,21.617,21.811,732234,0
2007-10-22,21.57,22.017,21.442,21.899,748199,0
2007-10-23,21.919,21.948,21.617,21.928,454736,0
2007-10-24,21.732,22.193,21.482,22.064,748438,0
2007-10-25,22.28,22.824,22.222,22.504,736515,0
2007-10-26,22.659,22.796,22.26,22.659,605664,0
2007-10-29,22.768,23.185,22.738,22.969,758815,0
2007-10-30,22.93,23.126,22.778,22.824,630876,0
2007-10-31,22.911,23.126,22.669,23.087,723132,0
2007-11-01,24.228,26.985,23.858,26.349,3580906,0
2007-11-02,27.14,28.606,26.748,28.162,4163581,0
2007-11-05,28.054,28.531,27.731,28.453,1735026,0
2007-11-06,28.598,29.231,28.399,29.231,1764642,0
2007-11-07,28.879,29.32,28.425,28.791,2027355,0
2007-11-08,29.055,30.186,28.694,29.212,2009115,0
2007-11-09,29.045,29.427,28.762,29.124,1318553,0
2007-11-12,29.594,29.7,28.84,28.958,1056061,0
2007-11-13,29.525,29.846,29.241,29.779,954360,0
2007-11-14,29.99,30.379,29.28,29.377,1782650,0
2007-11-15,29.367,30.1,29.33,29.565,1085206,0
2007-11-16,29.212,29.69,28.988,29.31,923381,0
2007-11-19,29.231,29.407,28.732,28.791,902586,0
2007-11-20,29.348,29.787,28.666,29.084,1532269,0
2007-11-21,29.163,29.407,28.782,28.86,731736,0
2007-11-23,28.978,29.212,28.762,29.192,173343,0
2007-11-26,29.241,29.476,28.87,28.899,897727,0
2007-11-27,29.3,30.447,29.26,30.05,1633497,0
2007-11-28,30.339,31.472,30.195,31.335,1986023,0
2007-11-29,31.045,31.082,30.148,30.555,1209619,0
2007-11-30,30.673,30.673,29.932,30.09,1480433,0
2007-12-03,30.565,30.565,30,30.156,1606930,0
2007-12-04,30.186,30.329,29.99,30.138,1243515,0
2007-12-05,30.281,30.281,29.69,29.981,1430291,0
2007-12-06,29.961,30.05,29.797,30.01,980282,0
2007-12-07,30.04,30.427,29.739,30.108,918720,0
2007-12-10,30.418,30.585,30,30.138,800666,0
2007-12-11,31.802,33.292,31.443,31.694,3464441,0
2007-12-12,31.335,31.374,30.09,30.907,2239169,0
2007-12-13,30.673,31.821,30.585,31.793,1388204,0
2007-12-14,31.482,32.132,31.453,31.743,1158028,0
2007-12-17,31.551,31.703,31.187,31.275,981120,0
2007-12-18,31.625,32.172,31.315,31.802,1410541,0
2007-12-19,31.998,33.203,31.703,33.107,1987583,0
2007-12-20,33.079,33.944,32.785,33.818,1882195,0
2007-12-21,34.307,34.77,33.974,34.158,2105448,0
2007-12-24,34.644,34.918,34.47,34.664,333522,0
2007-12-26,34.889,35.561,34.889,35.24,1134218,0
2007-12-27,35.484,35.611,34.967,35.141,1091668,0
2007-12-28,35.745,35.892,34.462,34.664,1328941,0
2007-12-31,34.859,35.151,34.022,34.09,986417,0
2008-01-02,33.7,33.984,32.883,33.107,2405409,0
2008-01-03,33.107,33.447,32.883,33.147,1601562,0
2008-01-04,32.864,33.233,31.88,32.162,1136337,0
2008-01-07,31.802,32.357,31.644,32.221,1904674,0
2008-01-08,32.132,32.737,32.104,32.202,1471200,0
2008-01-09,31.918,32.698,31.899,32.387,1404243,0
2008-01-10,32.659,33.632,32.659,33.496,1600719,0
2008-01-11,33.156,33.398,32.357,32.533,1248842,0
2008-01-14,32.923,33.437,32.572,32.805,1043614,0
2008-01-15,32.377,32.785,32.192,32.495,971638,0
2008-01-16,32.933,34.12,32.923,33.203,2243272,0
2008-01-17,33.729,33.906,32.883,33.07,1515538,0
2008-01-18,32.943,33.35,31.6,31.763,1879674,0
2008-01-22,31.344,32.037,31.035,31.617,1480704,0
2008-01-23,30.781,30.791,29.192,30.339,1942944,0
2008-01-24,29.971,31.216,29.797,30.85,1613210,0
2008-01-25,31.005,31.141,29.114,29.32,1579071,0
2008-01-28,29.163,29.739,28.919,29.584,1192127,0
2008-01-29,29.951,30.04,29.427,29.759,1133059,0
2008-01-30,29.417,30.653,29.417,29.99,1095999,0
2008-01-31,29.505,30.118,28.968,30.03,1563432,0
2008-02-01,30.339,30.663,29.882,30.457,962935,0
2008-02-04,30.85,31.216,30.467,31.197,1552692,0
2008-02-05,31.644,32.953,31.344,32.602,2698064,0
2008-02-06,32.864,34.267,32.864,33.272,2112547,0
2008-02-07,33.097,33.72,32.923,33.535,1305694,0
2008-02-08,33.496,34.809,33.292,34.585,1622652,0
2008-02-11,34.741,35.474,34.462,35.006,1475199,0
2008-02-12,35.249,35.464,34.09,34.405,1603335,0
2008-02-13,34.346,34.722,33.827,34.624,1254223,0
2008-02-14,34.761,34.761,33.896,34.1,977707,0
2008-02-15,33.954,34.317,33.71,34.042,926741,0
2008-02-19,34.346,35.046,34.072,34.228,906133,0
2008-02-20,33.613,34.022,32.953,33.896,1045073,0
2008-02-21,33.954,34.178,33.04,33.07,991709,0
2008-02-22,33.213,33.213,32.417,33.176,696176,0
2008-02-25,33.408,34.751,33.408,34.48,1307779,0
2008-02-26,34.218,34.77,34.003,34.09,942381,0
2008-02-27,34.188,34.731,33.594,33.799,816006,0
2008-02-28,33.799,33.827,32.756,33.447,762552,0
2008-02-29,33.04,33.166,32.259,32.542,939115,0
2008-03-03,32.172,32.475,31.841,32.23,1252668,0
2008-03-04,31.899,33.05,31.899,32.61,1016965,0
2008-03-05,32.61,32.971,32.288,32.825,837730,0
2008-03-06,32.504,32.679,31.433,31.433,871709,0
2008-03-07,31.092,31.433,30.84,31.246,719337,0
2008-03-10,31.521,31.811,31.112,31.403,1175748,0
2008-03-11,32.182,34.198,32.182,33.974,2303918,0
2008-03-12,34.722,34.722,33.622,33.906,1443630,0
2008-03-13,33.525,35.571,33.408,35.123,1788763,0
2008-03-14,35.055,35.23,33.253,33.925,2117908,0
2008-03-17,34.032,34.208,33.37,33.642,1509917,0
2008-03-18,34.948,36.136,34.869,35.842,1818287,0
2008-03-19,36.086,37.137,35.932,36.019,1700667,0
2008-03-20,36.602,37.06,36.037,36.907,4195388,0
2008-03-24,37.05,38.307,37.03,37.792,2640357,0
2008-03-25,37.684,37.753,36.983,37.117,1719613,0
2008-03-26,36.611,36.611,35.813,36.126,2291692,0
2008-03-27,35.912,37.206,35.727,37.05,1432545,0
2008-03-28,37.098,37.244,36.408,36.544,1266413,0
2008-03-31,36.009,36.848,35.784,36.74,2216469,0
2008-04-01,37.324,38.658,37.001,38.121,1428344,0
2008-04-02,38.169,38.784,37.887,38.044,1256046,0
2008-04-03,37.753,37.975,37.451,37.605,862169,0
2008-04-04,37.782,38.802,37.625,38.443,822914,0
2008-04-07,38.248,38.366,37.831,37.937,1041741,0
2008-04-08,37.704,38.218,37.595,38.121,647819,0
2008-04-09,38.638,39.426,37.975,38.433,1654464,0
2008-04-10,38.56,38.93,38.198,38.58,999426,0
2008-04-11,38.472,38.54,37.363,37.556,703641,0
2008-04-14,37.946,38.228,37.216,37.382,863409,0
2008-04-15,37.625,37.831,37.001,37.431,899686,0
2008-04-16,38.121,39.426,38.082,38.94,1229944,0
2008-04-17,38.784,39.047,38.169,38.386,610997,0
2008-04-18,39.018,39.766,38.91,39.164,1297264,0
2008-04-21,39.174,39.242,38.822,38.978,582275,0
2008-04-22,38.756,38.998,37.975,38.208,941472,0
2008-04-23,38.297,38.9,38.248,38.56,794371,0
2008-04-24,39.095,39.776,38.53,39.105,991221,0
2008-04-25,39.194,39.426,38.822,39.329,544990,0
2008-04-28,39.271,40.304,39.214,40.128,750524,0
2008-04-29,40.304,40.304,39.31,39.651,721920,0
2008-04-30,39.591,40.565,39.474,39.914,726573,0
2008-05-01,39.7,40.77,39.057,40.662,976250,0
2008-05-02,40.899,41.948,40.76,41.248,1496363,0
2008-05-05,40.78,41.424,40.614,41.199,977579,0
2008-05-06,37.517,37.724,34.267,34.559,7148192,0
2008-05-07,33.203,34.08,31.938,32.495,4072782,0
2008-05-08,32.504,33.213,31.938,33.02,2243302,0
2008-05-09,32.552,32.756,32.239,32.475,1403792,0
2008-05-12,32.504,32.854,31.644,31.743,2405114,0
2008-05-13,31.625,31.644,30.956,31.005,2174981,0
2008-05-14,31.159,31.938,31.072,31.403,1572704,0
2008-05-15,31.531,31.928,31.226,31.694,1051179,0
2008-05-16,31.635,32.592,31.59,32.065,1330080,0
2008-05-19,32.269,33.117,32.084,32.211,1471081,0
2008-05-20,31.978,32.61,31.713,32.162,1171500,0
2008-05-21,32.649,33.272,32.542,33.04,1975548,0
2008-05-22,33.408,34.948,33.35,34.918,2394040,0
2008-05-23,34.731,35.046,34.566,34.839,1803460,0
2008-05-27,34.987,35.484,34.741,35.464,1403023,0
2008-05-28,35.464,35.65,35.055,35.611,1551915,0
2008-05-29,35.551,36.126,35.161,35.551,1317988,0
2008-05-30,35.366,35.941,35.279,35.65,2173644,0
2008-06-02,35.434,35.434,34.644,34.829,1766162,0
2008-06-03,34.819,35.444,34.549,35.376,1824849,0
2008-06-04,35.141,35.269,34.444,34.987,1018905,0
2008-06-05,34.849,35.852,34.208,35.852,1179179,0
2008-06-06,35.737,36.019,35.581,35.67,1570698,0
2008-06-09,35.718,35.941,34.741,34.948,1303946,0
2008-06-10,34.168,34.168,33.36,33.7,1420800,0
2008-06-11,33.107,33.262,32.182,32.397,1722366,0
2008-06-12,32.698,33.35,32.572,32.728,808691,0
2008-06-13,33.07,33.867,32.659,33.594,784648,0
2008-06-16,33.253,33.33,32.649,33.137,1121988,0
2008-06-17,33.107,33.35,32.435,32.475,999904,0
2008-06-18,32.249,32.249,31.423,31.501,1839628,0
2008-06-19,31.561,32.162,31.561,31.958,1889898,0
2008-06-20,31.831,32.142,31.635,31.644,1872756,0
2008-06-23,32.162,32.347,31.644,31.783,1228691,0
2008-06-24,31.6,31.938,31.226,31.403,1078596,0
2008-06-25,32.142,32.475,31.918,32.288,1660950,0
2008-06-26,31.531,32.61,31.482,32.065,1236951,0
2008-06-27,32.132,32.328,31.433,31.694,8964652,0
2008-06-30,32.018,32.132,30.85,30.937,1745024,0
2008-07-01,30.702,30.975,30.329,30.966,1627586,0
2008-07-02,31.413,32.288,31.216,31.899,1591168,0
2008-07-03,32.718,32.805,31.783,32.308,756172,0
2008-07-07,32.239,32.338,31.443,31.988,1399835,0
2008-07-08,32.142,33.496,32.084,33.398,1714857,0
2008-07-09,33.185,33.993,33.02,33.575,1379859,0
2008-07-10,33.02,33.974,33.02,33.944,889906,0
2008-07-11,33.749,34.49,33.535,34.188,964229,0
2008-07-14,34.566,35.006,34.08,34.129,799480,0
2008-07-15,34.178,35.679,34.08,35.132,1858658,0
2008-07-16,35.395,35.631,35.055,35.542,1636033,0
2008-07-17,35.542,35.581,34.751,35.055,1966616,0
2008-07-18,35.289,35.484,34.908,35.113,660258,0
2008-07-21,34.849,35.561,34.751,35.123,604697,0
2008-07-22,34.52,35.999,34.424,35.745,907344,0
2008-07-23,35.823,36.029,35.151,35.494,888060,0
2008-07-24,35.65,36.029,34.948,35.026,1007484,0
2008-07-25,35.064,35.532,34.462,35.514,916005,0
2008-07-28,35.376,35.532,35.074,35.151,661387,0
2008-07-29,35.504,35.532,34.789,34.996,758057,0
2008-07-30,35.084,35.24,33.847,34.375,1338061,0
2008-07-31,33.789,34.674,33.535,34.307,850515,0
2008-08-01,34.346,34.693,33.827,34.444,562228,0
2008-08-04,34.51,34.751,34.08,34.674,847502,0
2008-08-05,35.454,35.454,34.52,35.24,833418,0
2008-08-06,35.523,35.892,35.336,35.464,770169,0
2008-08-07,35.055,35.074,34.08,34.08,936610,0
2008-08-08,34.178,34.78,34.1,34.539,800480,0
2008-08-11,34.928,35.084,33.944,34.032,1210033,0
2008-08-12,34.336,34.539,33.964,34.218,919582,0
2008-08-13,34.11,34.414,33.253,33.466,1086549,0
2008-08-14,33.107,33.993,33.07,33.779,927413,0
2008-08-15,34.052,34.566,34.003,34.444,1189291,0
2008-08-18,34.188,35.434,34.188,35.036,2479958,0
2008-08-19,34.47,35.464,34.462,34.614,2228671,0
2008-08-20,34.683,34.938,34.032,34.188,1400911,0
2008-08-21,34.346,35.113,34.257,35.026,1678543,0
2008-08-22,35.026,35.718,34.928,35.504,1290980,0
2008-08-25,35.823,35.823,34.809,34.908,1202385,0
2008-08-26,34.996,35.201,33.925,34.228,1558961,0
2008-08-27,34.09,34.683,34.09,34.405,1357902,0
2008-08-28,34.032,34.395,33.993,34.336,1169274,0
2008-08-29,34.178,34.287,33.799,34.072,757155,0
2008-09-02,34.247,34.287,33.642,33.984,937632,0
2008-09-03,34.158,34.327,33.799,33.984,1150011,0
2008-09-04,33.809,33.984,33.408,33.584,708466,0
2008-09-05,33.437,33.886,33.176,33.789,969477,0
2008-09-08,34.549,34.967,34.052,34.198,807570,0
2008-09-09,34.444,34.799,33.827,33.827,1040942,0
2008-09-10,34.317,34.761,34.257,34.51,1426581,0
2008-09-11,33.72,34.032,33.32,33.984,1427434,0
2008-09-12,33.72,34.003,33.213,33.535,556028,0
2008-09-15,32.64,33.515,32.64,32.756,722837,0
2008-09-16,33.243,33.934,32.435,33.934,1408702,0
2008-09-17,33.545,35.67,33.418,34.928,1995234,0
2008-09-18,36.75,37.537,35.892,37.491,2435198,0
2008-09-19,38.179,38.891,37.001,38.638,1766121,0
2008-09-22,38.238,38.307,36.146,36.242,828926,0
2008-09-23,36.106,36.641,35.784,36.086,750498,0
2008-09-24,36.438,37.197,36.438,37.001,783335,0
2008-09-25,37.501,38.179,37.011,37.206,910379,0
2008-09-26,36.671,37.975,36.524,37.937,871697,0
2008-09-29,37.753,38.95,37.001,38.443,1302090,0
2008-09-30,38.775,38.842,37.206,37.451,1496177,0
2008-10-01,37.451,37.491,36.33,36.868,911333,0
2008-10-02,37.441,37.585,36.515,36.524,931987,0
2008-10-03,36.671,37.382,36.213,36.29,714887,0
2008-10-06,35.951,36.029,32.562,34.08,1586346,0
2008-10-07,35.249,35.356,34.188,34.327,1280653,0
2008-10-08,32.854,34.47,32.718,33.72,1538464,0
2008-10-09,33.769,34.395,30.966,31.644,1717976,0
2008-10-10,30.487,32.542,27.868,30.507,2214292,0
2008-10-13,32.298,33.896,32.142,33.594,1340242,0
2008-10-14,34.072,35.093,33.194,35.016,1900935,0
2008-10-15,33.867,34.539,32.037,32.152,1344198,0
2008-10-16,32.465,33.37,30.927,32.552,1385402,0
2008-10-17,35.151,35.161,30.831,31.305,1493852,0
2008-10-20,32.132,32.278,30.693,31.743,1234649,0
2008-10-21,31.453,31.783,30.653,31.082,804466,0
2008-10-22,30.831,30.917,29.241,29.594,1085668,0
2008-10-23,30.32,30.535,28.821,29.709,1605555,0
2008-10-24,27.906,29.114,27.282,28.521,1216370,0
2008-10-27,28.132,28.349,27.389,27.517,733250,0
2008-10-28,28.409,29.182,26.995,29.163,1509277,0
2008-10-29,28.811,31.793,28.606,30.555,1443826,0
2008-10-30,32.065,33.147,31.571,33.107,1460122,0
2008-10-31,32.825,33.799,32.523,33.107,1146883,0
2008-11-03,33.555,34.148,33.213,33.565,786998,0
2008-11-04,34.257,34.49,32.533,32.679,1152282,0
2008-11-05,33.05,33.117,31.433,31.551,921537,0
2008-11-06,30.311,31.453,30.204,30.927,1178714,0
2008-11-07,31.045,31.793,30.213,31.015,964229,0
2008-11-10,32.485,32.659,31.908,32.533,877807,0
2008-11-11,32.475,33.02,32.132,32.465,763127,0
2008-11-12,31.694,32.533,31.159,31.998,1006732,0
2008-11-13,32.397,33.613,31.285,33.545,1459083,0
2008-11-14,33.185,33.496,32.318,32.397,1383809,0
2008-11-17,32.132,32.435,31.216,31.58,1466346,0
2008-11-18,32.056,32.981,31.674,32.893,1598001,0
2008-11-19,32.718,33.107,30.585,31.168,2572312,0
2008-11-20,31.541,31.644,29.525,30.166,1678019,0
2008-11-21,30.897,32.132,28.483,30.195,1902326,0
2008-11-24,30.02,32.162,30.02,32.037,2101636,0
2008-11-25,32.172,33.36,31.723,32.883,4084194,0
2008-11-26,32.249,33.213,32.23,33.001,1041334,0
2008-11-28,33.486,34.052,33.02,33.506,907885,0
2008-12-01,32.805,33.06,31.092,31.403,1303689,0
2008-12-02,32.328,32.602,31.773,32.338,1742694,0
2008-12-03,31.423,33.107,31.423,32.435,1676708,0
2008-12-04,32.239,32.533,30.732,31.141,1484297,0
2008-12-05,32.572,32.572,29.942,31.072,1466958,0
2008-12-08,32.152,32.387,31.86,32.113,2029015,0
2008-12-09,31.988,32.435,31.694,31.831,1250618,0
2008-12-10,32.239,32.357,31.141,31.571,1650395,0
2008-12-11,31.159,31.89,31.112,31.384,1144212,0
2008-12-12,30.859,31.978,30.831,31.433,1265875,0
2008-12-15,31.062,31.062,29.555,29.817,1617676,0
2008-12-16,30.156,30.575,30.08,30.487,1465586,0
2008-12-17,30.186,32.084,30.156,31.236,1505422,0
2008-12-18,32.094,32.963,31.841,32.347,1058898,0
2008-12-19,32.465,33.05,31.948,32.23,900897,0
2008-12-22,32.485,32.572,31.226,31.607,858918,0
2008-12-23,31.821,32.475,31.773,31.928,915594,0
2008-12-24,31.072,31.285,30.487,30.605,615945,0
2008-12-26,30.605,31.005,30.477,30.917,323271,0
2008-12-29,31.092,31.131,30.138,30.281,978060,0
2008-12-30,31.025,31.216,30.663,31.005,607986,0
2008-12-31,31.102,31.6,31.102,31.463,709710,0
2009-01-02,31.551,31.654,30.781,30.791,1880447,0
2009-01-05,30.555,30.859,29.846,30.186,863405,0
2009-01-06,29.99,30.138,28.978,29.134,2204649,0
2009-01-07,28.929,28.978,27.975,28.25,1530577,0
2009-01-08,27.994,28.425,27.458,28.201,1336385,0
2009-01-09,28.453,28.558,27.615,28.502,1196078,0
2009-01-12,27.848,28.606,27.741,28.521,1127987,0
2009-01-13,28.417,29.182,28.25,28.988,1241037,0
2009-01-14,28.791,28.998,28.29,28.493,801824,0
2009-01-15,28.463,28.742,27.916,28.732,986589,0
2009-01-16,29.134,29.387,28.389,28.704,826436,0
2009-01-20,28.978,29.28,28.22,28.24,671339,0
2009-01-21,28.349,28.578,28.004,28.444,879294,0
2009-01-22,27.946,28.22,27.634,28.132,936851,0
2009-01-23,27.682,28.28,27.556,28.191,871541,0
2009-01-26,28.22,28.626,28.004,28.541,689789,0
2009-01-27,28.483,28.811,28.329,28.694,686062,0
2009-01-28,28.909,29.143,28.502,29.018,899343,0
2009-01-29,28.772,29.153,28.752,29.008,609794,0
2009-01-30,28.998,29.357,28.389,28.578,1093634,0
2009-02-02,28.29,28.502,27.916,28.329,1098350,0
2009-02-03,24.646,24.946,21.53,22.338,12303923,0
2009-02-04,23.486,24.09,22.415,22.728,3382160,0
2009-02-05,22.738,23.371,22.678,23.234,2187102,0
2009-02-06,23.096,23.819,22.882,23.819,1718613,0
2009-02-09,23.907,24.13,23.195,23.476,1440086,0
2009-02-10,23.234,23.602,22.96,23.067,1194330,0
2009-02-11,23.116,23.456,23.037,23.381,1102693,0
2009-02-12,22.94,23.779,22.504,23.779,1182755,0
2009-02-13,23.819,23.858,23.311,23.582,728068,0
2009-02-17,23.321,23.543,22.987,23.303,928302,0
2009-02-18,23.858,23.926,22.796,22.93,1035411,0
2009-02-19,23.087,23.264,22.425,22.425,936836,0
2009-02-20,22.114,22.27,21.579,21.839,1243694,0
2009-02-23,21.52,21.703,20.83,20.857,1162114,0
2009-02-24,20.847,21.412,19.893,20,2333989,0
2009-02-25,20.448,20.983,19.787,20.439,2307494,0
2009-02-26,20.458,20.974,19.778,19.826,1061937,0
2009-02-27,19.563,19.863,19.404,19.563,1323009,0
2009-03-02,19.243,20.058,18.053,18.394,2553960,0
2009-03-03,18.619,18.967,18.422,18.744,1939588,0
2009-03-04,19.328,19.583,18.909,19.319,1347496,0
2009-03-05,18.967,19.095,18.366,18.707,1812973,0
2009-03-06,18.697,18.967,18.394,18.832,1460993,0
2009-03-09,18.783,18.987,18.657,18.735,1087739,0
2009-03-10,18.879,19.573,18.647,19.037,1971360,0
2009-03-11,18.929,20.35,18.46,19.903,4501213,0
2009-03-12,19.99,21.432,19.816,21.306,2123688,0
2009-03-13,21.392,21.626,20.955,21.422,1192765,0
2009-03-16,22.104,22.232,21.859,21.919,1224391,0
2009-03-17,21.938,22.64,21.801,22.63,1347097,0
2009-03-18,22.688,23.264,22.328,22.688,1303437,0
2009-03-19,22.96,23.126,21.712,21.899,1777630,0
2009-03-20,21.968,22.056,21.296,21.579,1090242,0
2009-03-23,21.928,22.718,21.928,22.718,717017,0
2009-03-24,22.376,22.64,22.153,22.347,971904,0
2009-03-25,22.911,23.067,22.513,23.067,1611715,0
2009-03-26,23.438,24.685,23.321,24.42,2399686,0
2009-03-27,24.188,24.607,24.188,24.372,1612902,0
2009-03-30,23.926,24.332,23.602,24.169,1199663,0
2009-03-31,24.818,25.055,24.178,24.178,1498707,0
2009-04-01,24.013,24.257,23.41,24.09,976091,0
2009-04-02,24.549,24.636,23.456,23.524,1502752,0
2009-04-03,23.476,23.691,22.815,23.146,1494514,0
2009-04-06,23.293,23.621,22.96,23.224,1146978,0
2009-04-07,23.185,23.4,22.969,23.106,896774,0
2009-04-08,23.067,23.573,23.067,23.466,671415,0
2009-04-09,23.486,23.75,23.456,23.701,671535,0
2009-04-13,23.701,23.963,23.701,23.829,868942,0
2009-04-14,23.563,23.701,22.57,22.979,1880350,0
2009-04-15,22.778,23.156,22.513,22.911,1030287,0
2009-04-16,23.027,23.75,23.027,23.553,957547,0
2009-04-17,23.506,23.983,23.371,23.75,741310,0
2009-04-20,23.466,23.74,23.204,23.284,974742,0
2009-04-21,23.274,23.274,22.911,23.087,821086,0
2009-04-22,22.882,23.524,22.64,23.224,732052,0
2009-04-23,23.877,24.13,23.311,24.052,1255665,0
2009-04-24,24.1,24.847,23.887,24.744,1202633,0
2009-04-27,24.926,25.384,24.529,25.153,1527916,0
2009-04-28,24.828,25.153,24.666,24.734,1007283,0
2009-04-29,24.966,25.679,24.666,25.581,1206100,0
2009-04-30,26.163,26.516,25.055,25.24,1529619,0
2009-05-01,25.104,25.183,24.607,25.143,923536,0
2009-05-04,25.24,25.844,24.867,25.689,1441220,0
2009-05-05,25.942,26.144,25.153,25.183,1789402,0
2009-05-06,25.173,25.269,24.188,24.48,2295010,0
2009-05-07,25.621,26.768,25.414,26.172,3320843,0
2009-05-08,26.566,26.886,26.182,26.447,1357706,0
2009-05-11,25.978,26.467,25.755,26.289,984515,0
2009-05-12,26.359,26.709,26.064,26.231,613729,0
2009-05-13,26.046,26.25,25.873,26.064,948533,0
2009-05-14,25.978,26.397,25.804,25.997,969303,0
2009-05-15,25.804,26.055,25.774,25.873,899131,0
2009-05-18,25.844,26.094,25.651,26.074,863946,0
2009-05-19,26.477,26.719,26.104,26.368,850795,0
2009-05-20,26.437,27.005,26.28,26.397,623329,0
2009-05-21,26.477,26.876,25.834,25.997,699266,0
2009-05-22,26.016,26.477,25.997,26.212,889262,0
2009-05-26,25.987,26.593,25.794,26.378,940010,0
2009-05-27,26.719,27.101,26.593,26.651,1245846,0
2009-05-28,26.728,27.081,26.074,26.134,937358,0
2009-05-29,26.319,26.566,26.006,26.153,1231440,0
2009-06-01,26.661,26.671,26.26,26.289,977339,0
2009-06-02,26.016,26.417,25.913,26.026,926072,0
2009-06-03,25.824,25.997,25.423,25.689,865952,0
2009-06-04,25.903,26.046,25.621,25.728,548541,0
2009-06-05,25.863,26.134,25.532,25.698,1005931,0
2009-06-08,25.345,25.834,25.288,25.571,721175,0
2009-06-09,25.765,25.824,24.916,25.114,1536437,0
2009-06-10,25.374,25.541,24.798,25.016,917722,0
2009-06-11,24.857,25.698,24.857,25.571,1019638,0
2009-06-12,25.259,25.903,25.114,25.765,718260,0
2009-06-15,25.394,25.394,24.976,25.183,946292,0
2009-06-16,25.269,25.551,25.269,25.269,1045004,0
2009-06-17,25.269,26.046,25.269,25.834,852559,0
2009-06-18,25.959,26.359,25.883,26.144,1302210,0
2009-06-19,25.959,26.289,25.774,26.104,1216490,0
2009-06-22,25.784,25.784,25.123,25.133,908609,0
2009-06-23,25.522,25.66,25.133,25.384,787822,0
2009-06-24,25.669,26.114,25.541,25.844,949682,0
2009-06-25,25.774,26.602,25.581,26.457,960292,0
2009-06-26,26.621,27.121,26.182,27.061,1257237,0
2009-06-29,27.292,27.566,27.179,27.399,1294112,0
2009-06-30,27.312,27.36,26.709,27.053,1438504,0
2009-07-01,27.243,27.429,27.043,27.322,634363,0
2009-07-02,27.005,27.14,26.641,26.945,409668,0
2009-07-06,26.611,27.034,26.556,27.014,790070,0
2009-07-07,26.816,26.816,26.516,26.516,793290,0
2009-07-08,26.651,26.906,26.378,26.631,691033,0
2009-07-09,26.661,26.826,26.319,26.388,811775,0
2009-07-10,26.417,26.611,25.933,25.933,596271,0
2009-07-13,26.134,26.661,25.834,26.566,1071846,0
2009-07-14,26.584,27.061,26.576,26.906,579977,0
2009-07-15,27.071,27.233,26.788,27.024,581018,0
2009-07-16,26.926,27.312,26.778,27.053,399097,0
2009-07-17,27.189,27.282,26.906,27.198,465839,0
2009-07-20,27.206,27.77,27.206,27.556,518070,0
2009-07-21,27.751,27.994,27.419,27.546,583338,0
2009-07-22,27.488,27.721,27.16,27.198,392696,0
2009-07-23,27.351,27.79,27.292,27.527,635846,0
2009-07-24,27.439,27.692,27.262,27.566,485042,0
2009-07-27,27.858,27.887,27.37,27.546,888885,0
2009-07-28,27.488,27.527,26.738,27.101,751390,0
2009-07-29,26.906,27.179,26.778,26.995,467943,0
2009-07-30,27.091,27.38,26.584,26.641,603283,0
2009-07-31,26.516,26.935,26.359,26.427,757855,0
2009-08-03,27.761,27.761,27.071,27.292,1298652,0
2009-08-04,27.282,27.341,27.131,27.262,541738,0
2009-08-05,27.206,27.243,26.496,26.681,568471,0
2009-08-06,26.906,27.005,26.124,26.182,611232,0
2009-08-07,26.24,26.359,25.853,26.064,888130,0
2009-08-10,25.997,26.114,25.933,26.046,597870,0
2009-08-11,25.853,25.873,25.561,25.804,561599,0
2009-08-12,25.903,25.997,25.755,25.834,645571,0
2009-08-13,25.969,26.144,25.571,26.064,1612449,0
2009-08-14,25.834,26.124,25.231,25.804,981599,0
2009-08-17,25.532,25.969,25.423,25.804,870628,0
2009-08-18,27.595,27.595,26.621,27.15,2695314,0
2009-08-19,26.985,27.605,26.536,27.399,1180177,0
2009-08-20,27.312,28.182,27.214,27.916,798366,0
2009-08-21,28.122,28.578,27.721,28.24,804823,0
2009-08-24,28.502,29.008,28.493,28.656,965859,0
2009-08-25,29.065,29.339,28.811,29.27,906670,0
2009-08-26,29.094,29.094,28.722,28.821,595793,0
2009-08-27,28.309,28.879,28.064,28.821,733616,0
2009-08-28,28.988,29.075,28.704,28.978,575356,0
2009-08-31,28.453,28.752,28.191,28.742,797411,0
2009-09-01,28.568,29.172,28.463,28.521,707683,0
2009-09-02,28.483,28.684,28.309,28.511,521366,0
2009-09-03,28.616,28.616,28.054,28.369,468223,0
2009-09-04,28.27,28.958,28.26,28.939,480833,0
2009-09-08,29.163,29.594,29.075,29.565,758034,0
2009-09-09,29.759,30.108,29.709,30,578812,0
2009-09-10,29.882,30.223,29.505,30.195,661472,0
2009-09-11,30.223,30.389,30.03,30.379,389925,0
2009-09-14,30.156,30.339,29.99,30.186,510687,0
2009-09-15,30.186,30.409,30.02,30.369,1143397,0
2009-09-16,30.673,31.403,30.634,31.325,1107831,0
2009-09-17,31.112,31.674,31.035,31.364,679102,0
2009-09-18,31.374,31.501,31.015,31.045,618999,0
2009-09-21,30.732,31.694,30.732,31.625,737559,0
2009-09-22,31.978,32.075,31.635,31.694,526989,0
2009-09-23,31.831,31.928,31.275,31.354,828856,0
2009-09-24,31.315,31.521,30.771,31.141,777562,0
2009-09-25,31.025,31.102,30.409,30.732,897164,0
2009-09-28,30.897,31.694,30.859,31.472,443059,0
2009-09-29,31.654,33.262,31.644,32.649,2100456,0
2009-09-30,32.854,33.107,32.367,33.097,1091098,0
2009-10-01,33.749,33.818,33.01,33.02,1088237,0
2009-10-02,32.943,33.07,32.62,32.805,796447,0
2009-10-05,33.02,33.185,32.746,33.107,560957,0
2009-10-06,33.476,34.042,33.456,33.964,737903,0
2009-10-07,34.012,34.247,33.799,34.178,646341,0
2009-10-08,34.585,35.181,34.48,34.977,835831,0
2009-10-09,34.829,35.66,34.789,35.093,910922,0
2009-10-12,35.366,35.542,35.113,35.24,833939,0
2009-10-13,35.22,36.136,35.22,36.116,1608478,0
2009-10-14,36.28,36.993,36.223,36.73,1561995,0
2009-10-15,36.418,36.858,36.368,36.858,1561381,0
2009-10-16,36.611,36.897,36.388,36.428,1151106,0
2009-10-19,37.04,37.907,36.964,37.566,1020061,0
2009-10-20,37.868,37.927,36.983,37.03,972733,0
2009-10-21,36.69,36.828,36.076,36.076,1223425,0
2009-10-22,35.775,36.116,35.317,35.424,1467396,0
2009-10-23,35.405,35.892,35.084,35.804,954167,0
2009-10-26,36.029,36.611,35.679,35.727,828363,0
2009-10-27,35.698,36.076,35.65,35.932,630953,0
2009-10-28,35.708,35.872,35.414,35.414,551237,0
2009-10-29,35.494,35.999,35.308,35.872,617823,0
2009-10-30,35.679,36.798,34.987,36.213,1595092,0
2009-11-02,37.917,37.975,36.611,37.098,2537995,0
2009-11-03,36.7,37.274,36.456,37.264,1118037,0
2009-11-04,37.501,37.556,36.789,36.818,729675,0
2009-11-05,37.089,37.724,36.954,37.724,630461,0
2009-11-06,37.674,38.16,37.392,38.151,733066,0
2009-11-09,38.395,38.58,38.179,38.58,713028,0
2009-11-10,37.907,38.472,37.907,38.433,1020084,0
2009-11-11,38.766,38.93,38.687,38.882,796875,0
2009-11-12,38.812,38.998,38.482,38.658,423920,0
2009-11-13,38.842,39.135,38.54,39.135,630046,0
2009-11-16,38.746,39.484,38.746,38.95,782801,0
2009-11-17,38.462,38.891,38.346,38.697,685015,0
2009-11-18,38.55,38.58,37.897,38.287,505143,0
2009-11-19,37.927,38.287,37.517,38.141,670113,0
2009-11-20,37.927,38.405,37.792,38.278,469086,0
2009-11-23,38.638,38.92,38.443,38.706,399444,0
2009-11-24,38.462,38.94,38.208,38.882,481829,0
2009-11-25,39.164,39.747,39.095,39.504,717069,0
2009-11-27,39.085,39.766,38.94,39.611,295437,0
2009-11-30,39.727,39.795,38.96,39.085,674647,0
2009-12-01,39.436,39.865,39.085,39.766,866197,0
2009-12-02,39.641,39.641,38.6,38.784,1336203,0
2009-12-03,38.94,39.037,38.278,38.366,475115,0
2009-12-04,38.6,38.94,38.228,38.453,510162,0
2009-12-07,38.52,38.978,38.433,38.619,800227,0
2009-12-08,38.55,39.154,38.395,38.55,721479,0
2009-12-09,38.697,38.736,38.053,38.462,860556,0
2009-12-10,38.678,39.455,38.678,39.214,728148,0
2009-12-11,39.291,39.291,38.53,38.56,485908,0
2009-12-14,38.852,38.978,38.784,38.862,773266,0
2009-12-15,38.658,38.832,38.169,38.189,1577135,0
2009-12-16,38.034,38.443,37.849,37.868,1109269,0
2009-12-17,36.858,37.481,36.76,37.363,1651442,0
2009-12-18,37.392,37.491,36.76,37.117,1426752,0
2009-12-21,37.412,37.878,37.264,37.753,818455,0
2009-12-22,37.975,38.258,37.868,38.228,739834,0
2009-12-23,38.218,38.307,37.937,38.014,503056,0
2009-12-24,38.248,38.49,38.16,38.443,243198,0
2009-12-28,38.56,38.668,38.386,38.453,286033,0
2009-12-29,38.53,38.658,38.238,38.238,209457,0
2009-12-30,38.376,38.687,38.376,38.648,360877,0
2009-12-31,39.008,39.338,38.766,38.784,394505,0
2010-01-04,39.204,39.561,39.204,39.291,561232,0
2010-01-05,39.144,39.144,37.527,37.772,1424956,0
2010-01-06,37.956,38.169,36.887,37.294,1789142,0
2010-01-07,37.137,37.234,36.75,36.993,617442,0
2010-01-08,37.02,37.147,36.475,36.789,649134,0
2010-01-11,37.576,38.472,37.224,38.405,1324582,0
2010-01-12,38.812,40.439,38.812,40.03,1390282,0
2010-01-13,40.206,41.092,40.138,40.81,909227,0
2010-01-14,40.605,41.042,40.555,41.024,565621,0
2010-01-15,41.052,41.209,40.721,41.042,783052,0
2010-01-19,41.034,41.968,40.918,41.881,1072287,0
2010-01-20,41.616,41.753,41.042,41.656,596770,0
2010-01-21,41.743,41.968,41.062,41.432,745379,0
2010-01-22,41.364,41.928,41.15,41.442,985087,0
2010-01-25,41.531,41.57,40.447,40.487,869854,0
2010-01-26,40.285,41.676,40.167,41.384,1223669,0
2010-01-27,41.325,42.036,41.325,41.918,861925,0
2010-01-28,41.928,42.669,41.694,42.388,784885,0
2010-01-29,42.551,43.419,42.339,43.115,1146150,0
2010-02-01,43.293,43.655,42.561,43.037,1279995,0
2010-02-02,42.143,44.889,41.968,44.715,3121204,0
2010-02-03,44.1,45.667,43.868,45.056,1674158,0
2010-02-04,44.889,45.26,44.568,44.578,1262932,0
2010-02-05,44.676,44.706,43.526,44.1,1276456,0
2010-02-08,44.218,44.967,44.012,44.538,1043189,0
2010-02-09,45.036,45.444,44.832,45.104,1060482,0
2010-02-10,45.056,45.056,44.499,44.608,451082,0
2010-02-11,44.479,46.02,43.829,45.823,1358694,0
2010-02-12,45.677,47.353,45.142,47.275,2138172,0
2010-02-16,47.694,47.694,47.08,47.197,1018100,0
2010-02-17,47.148,47.431,46.621,46.856,1133037,0
2010-02-18,46.856,47.937,46.709,47.907,1250601,0
2010-02-19,48.014,48.844,47.858,48.571,1251264,0
2010-02-22,48.347,48.347,47.333,47.907,997555,0
2010-02-23,47.858,48.014,47.48,47.684,954778,0
2010-02-24,47.353,47.753,47.158,47.431,880821,0
2010-02-25,47.215,48.706,47.168,48.347,1551169,0
2010-02-26,48.482,48.647,48.024,48.269,586935,0
2010-03-01,49.036,49.981,49.026,49.815,1256757,0
2010-03-02,50.041,51.336,49.913,51.297,1349516,0
2010-03-03,51.239,51.346,50.497,50.868,929332,0
2010-03-04,51.022,51.102,49.805,49.932,1139468,0
2010-03-05,50.273,50.488,48.541,49.397,2375209,0
2010-03-08,49.407,49.652,48.21,48.824,1794731,0
2010-03-09,48.647,48.667,47.907,48.034,1470653,0
2010-03-10,47.877,48.824,47.83,48.785,927778,0
2010-03-11,48.785,49.564,48.686,49.436,867411,0
2010-03-12,49.436,49.603,48.959,49.347,529828,0
2010-03-15,49.222,49.642,48.988,49.603,852319,0
2010-03-16,49.768,50.226,49.633,50.169,511418,0
2010-03-17,50.468,50.488,48.454,48.746,1744755,0
2010-03-18,48.93,48.978,48.512,48.874,666265,0
2010-03-19,48.959,49.154,48.531,49.056,935452,0
2010-03-22,48.996,50.06,48.978,49.788,441409,0
2010-03-23,52.786,55.98,52.23,55.697,5882157,0
2010-03-24,55.765,56.438,54.977,56.282,2340886,0
2010-03-25,56.428,57.129,54.928,55.045,2077588,0
2010-03-26,55.182,55.346,54.442,55.298,1007688,0
2010-03-29,55.511,56.689,55.501,56.689,819739,0
2010-03-30,56.669,57.695,56.478,57.138,1077943,0
2010-03-31,57.207,58.17,57.11,57.178,924137,0
2010-04-01,57.822,58.074,57.335,57.528,724365,0
2010-04-05,57.803,59.797,57.715,59.408,957312,0
2010-04-06,59.106,59.496,58.481,59.097,711092,0
2010-04-07,58.746,58.864,57.587,58.015,1019231,0
2010-04-08,57.499,57.538,56.478,57.45,803355,0
2010-04-09,57.509,57.725,57.012,57.45,484362,0
2010-04-12,57.735,58.404,57.276,58.336,918496,0
2010-04-13,58.404,59.32,58.23,59.173,816824,0
2010-04-14,59.389,59.816,58.883,59.389,664502,0
2010-04-15,59.271,60.713,59.154,60.351,734884,0
2010-04-16,60.351,60.596,58.306,58.765,1002115,0
2010-04-19,58.424,58.902,57.354,57.907,938548,0
2010-04-20,58.259,58.57,57.888,58.424,540958,0
2010-04-21,58.501,58.501,57.129,57.519,552157,0
2010-04-22,57.345,58.814,56.478,58.296,1087970,0
2010-04-23,58.491,59.291,58.034,58.989,933596,0
2010-04-26,58.249,59.049,58.249,58.658,860751,0
2010-04-27,58.259,58.707,57.148,57.849,936629,0
2010-04-28,57.715,57.725,56.537,57.49,1239483,0
2010-04-29,57.715,62.894,57.568,61.802,3542759,0
2010-04-30,61.559,61.674,59.417,59.535,1379939,0
2010-05-03,59.301,61.453,59.211,61.218,1207382,0
2010-05-04,60.38,60.742,59.826,60.334,818958,0
2010-05-05,59.555,60.274,58.24,60.051,990810,0
2010-05-06,59.767,60.334,52.621,57.773,1447141,0
2010-05-07,57.725,58.424,55.715,56.059,1521564,0
2010-05-10,58.668,60.723,58.668,60.351,1316511,0
2010-05-11,59.399,62.065,59.019,61.763,1685749,0
2010-05-12,61.941,62.961,61.851,62.659,1646301,0
2010-05-13,62.399,62.399,60.518,60.81,1095965,0
2010-05-14,60.409,60.577,58.756,58.922,1046451,0
2010-05-17,59.241,59.709,57.509,58.394,1045886,0
2010-05-18,58.922,59.251,56.923,56.973,975136,0
2010-05-19,56.923,57.822,56.039,56.768,1187072,0
2010-05-20,56.146,56.292,53.476,54.579,2276838,0
2010-05-21,53.76,57.158,52.747,57.052,2000160,0
2010-05-24,56.768,57.11,55.385,55.541,1014381,0
2010-05-25,54.138,54.774,51.705,54.629,2298365,0
2010-05-26,55.561,57.927,55.327,56.575,2438758,0
2010-05-27,57.48,58.912,57.48,58.658,2005224,0
2010-05-28,58.511,59.124,57.812,57.849,1577440,0
2010-06-01,55.844,57.577,55.017,55.035,1911479,0
2010-06-02,55.405,56.438,55.153,55.98,1260132,0
2010-06-03,56.232,57.763,55.999,57.354,1783120,0
2010-06-04,56.194,57.216,55.365,55.482,1813733,0
2010-06-07,55.307,56.019,54.245,54.353,1472893,0
2010-06-08,54.422,56.156,53.79,56.156,1664526,0
2010-06-09,55.854,58.121,55.854,56.807,1599521,0
2010-06-10,57.46,58.316,57.226,58.024,737965,0
2010-06-11,57.422,59.059,57.354,58.326,889146,0
2010-06-14,58.98,59.097,58.084,58.19,830787,0
2010-06-15,58.491,58.707,57.725,58.599,757156,0
2010-06-16,58.13,58.21,57.266,57.675,1192175,0
2010-06-17,57.917,58.21,57.276,57.859,467878,0
2010-06-18,57.869,58.424,57.129,57.226,669709,0
2010-06-21,57.888,59.31,57.888,58.394,1244512,0
2010-06-22,58.649,59.115,57.509,57.597,737177,0
2010-06-23,57.957,58.804,56.39,57.012,972318,0
2010-06-24,56.214,56.739,55.649,56.262,956839,0
2010-06-25,56.478,57.812,56.099,57.635,1539581,0
2010-06-28,57.695,57.803,56.292,57.743,1038280,0
2010-06-29,57.325,58.58,56.669,57.655,2226527,0
2010-06-30,57.725,58.581,57.354,57.519,1334558,0
2010-07-01,57.625,57.625,54.83,55.98,1656931,0
2010-07-02,56.099,57.276,55.375,55.745,1057009,0
2010-07-06,56.36,57.236,55.355,55.561,1150343,0
2010-07-07,54.383,55.007,53.459,54.957,2475704,0
2010-07-08,55.355,56.419,55.327,55.99,899439,0
2010-07-09,56.019,56.593,55.26,56.527,739852,0
2010-07-12,56.518,56.621,54.957,55.385,1000005,0
2010-07-13,55.98,56.448,55.571,55.834,764368,0
2010-07-14,55.355,55.844,54.811,55.61,583638,0
2010-07-15,55.501,57.403,55.395,57.256,1147991,0
2010-07-16,57.012,57.354,55.64,55.785,1004004,0
2010-07-19,54.569,54.82,53.186,53.828,3316758,0
2010-07-20,53.496,54.285,53.273,54.118,1468812,0
2010-07-21,54.275,54.442,53.525,53.673,1313023,0
2010-07-22,54.118,55.658,54.118,54.54,1683943,0
2010-07-23,54.472,54.987,53.78,54.706,926192,0
2010-07-26,53.449,56.963,53.449,56.621,1237883,0
2010-07-27,57.138,57.859,55.884,56.223,1349622,0
2010-07-28,56.768,57.022,54.215,54.686,1212781,0
2010-07-29,55.162,55.182,53.459,53.799,1325084,0
2010-07-30,53.293,54.82,53.149,54.54,843259,0
2010-08-02,55.337,55.932,54.849,55.231,616692,0
2010-08-03,54.928,56.468,54.472,56.099,977024,0
2010-08-04,56.438,57.216,56.38,56.689,871460,0
2010-08-05,56.575,58.102,54.849,56.37,2160356,0
2010-08-06,55.98,56.797,55.201,56.546,847090,0
2010-08-09,56.943,57.528,56.621,57.394,549149,0
2010-08-10,56.933,57.665,56.584,57.432,928507,0
2010-08-11,56.739,56.836,55.385,55.455,1088797,0
2010-08-12,56.049,58.668,55.074,57.655,3220270,0
2010-08-13,57.753,57.967,57.1,57.394,1277454,0
2010-08-16,57.412,58.424,56.836,57.207,1385795,0
2010-08-17,57.45,57.907,56.788,57.45,958675,0
2010-08-18,57.558,57.937,56.982,57.256,893193,0
2010-08-19,57.335,57.587,56.778,57.276,745914,0
2010-08-20,56.992,57.305,56.099,56.669,619023,0
2010-08-23,56.739,57.197,56.282,56.438,440896,0
2010-08-24,55.765,56.603,55.27,55.942,640060,0
2010-08-25,54.977,56.156,54.569,55.922,1087711,0
2010-08-26,55.98,56.029,55.581,55.854,999751,0
2010-08-27,56.099,56.63,55.425,56.556,600722,0
2010-08-30,56.508,56.855,55.99,56.059,466144,0
2010-08-31,55.598,56.048,55.413,55.463,1023721,0
2010-09-01,56.242,57.384,56.146,56.419,693226,0
2010-09-02,56.546,56.883,55.904,56.332,939497,0
2010-09-03,56.739,57.119,56.38,56.679,886857,0
2010-09-07,56.788,56.807,56.118,56.438,621830,0
2010-09-08,56.729,57.783,56.584,57.296,1041206,0
2010-09-09,57.831,57.879,57.042,57.286,588360,0
2010-09-10,57.403,57.625,56.933,57.296,528422,0
2010-09-13,57.773,59.029,57.655,58.737,887540,0
2010-09-14,58.452,60.586,58.345,60.469,1226607,0
2010-09-15,60.38,62.854,60.38,62.679,1667063,0
2010-09-16,63.344,63.604,61.119,61.522,1713595,0
2010-09-17,61.647,62.399,59.651,60.264,1102647,0
2010-09-20,60.37,62.104,60.37,61.405,717816,0
2010-09-21,62.36,62.514,61.405,61.812,750908,0
2010-09-22,61.483,62.932,61.287,62.766,1089601,0
2010-09-23,62.29,63.136,61.812,62.488,659701,0
2010-09-24,63.226,65.66,62.999,64.83,1610256,0
2010-09-27,65.018,65.153,63.614,64.061,1064099,0
2010-09-28,64.266,64.462,63.371,63.683,880525,0
2010-09-29,63.477,63.703,62.222,62.756,1265544,0
2010-09-30,62.815,63.381,61.569,62.478,1151646,0
2010-10-01,62.904,63.235,62.33,62.716,589316,0
2010-10-04,62.913,64.188,62.272,62.439,798074,0
2010-10-05,63.304,64.324,63.254,63.936,658002,0
2010-10-06,64.305,64.753,63.703,63.966,523989,0
2010-10-07,64.022,64.353,63.614,64.022,449726,0
2010-10-08,63.994,65.084,63.733,64.627,573797,0
2010-10-11,64.538,64.802,63.535,63.792,415580,0
2010-10-12,63.477,65.018,63.186,64.86,711617,0
2010-10-13,65.173,66.096,64.608,64.753,928518,0
2010-10-14,64.324,64.392,63.644,63.879,679552,0
2010-10-15,64.392,64.753,62.726,63.264,881817,0
2010-10-18,63.294,63.614,62.458,62.913,1155085,0
2010-10-19,61.941,62.904,61.198,61.95,785718,0
2010-10-20,62.38,62.904,62.38,62.706,464872,0
2010-10-21,63.058,63.926,62.629,62.922,524279,0
2010-10-22,63.088,63.693,63.088,63.235,281058,0
2010-10-25,64.246,64.667,63.956,64.402,443147,0
2010-10-26,64.295,64.715,63.86,64.578,537707,0
2010-10-27,64.647,65.328,64.217,64.723,534110,0
2010-10-28,65.27,65.473,64.48,64.753,289807,0
2010-10-29,64.468,64.77,63.482,64.087,369389,0
2010-11-01,64.637,65.921,64.432,65.153,924577,0
2010-11-02,65.912,66.528,64.314,64.518,1568693,0
2010-11-03,63.723,64.198,61.386,62.018,1650939,0
2010-11-04,62.581,62.815,61.139,62.551,1186825,0
2010-11-05,62.409,62.698,61.297,62.173,899788,0
2010-11-08,62.065,62.409,61.931,62.29,491638,0
2010-11-09,62.262,62.514,56.669,58.111,4529327,0
2010-11-10,58.589,62.639,57.188,58.687,2074358,0
2010-11-11,58.15,58.756,57.735,58.687,873241,0
2010-11-12,58.268,58.541,57.168,57.46,685367,0
2010-11-15,57.879,58.658,57.793,58.442,974425,0
2010-11-16,58.15,58.765,57.725,57.869,844724,0
2010-11-17,58.326,58.649,57.725,58.054,640160,0
2010-11-18,58.677,60.167,58.677,59.241,922415,0
2010-11-19,59.399,59.874,58.2,59.164,454527,0
2010-11-22,59.797,61.336,59.727,61.237,947303,0
2010-11-23,60.704,60.782,59.963,60.334,635588,0
2010-11-24,60.849,62.018,60.732,61.395,634842,0
2010-11-26,61.149,61.149,60.625,60.723,160598,0
2010-11-29,60.186,60.615,59.088,59.349,877911,0
2010-11-30,58.678,58.943,58.24,58.6,714422,0
2010-12-01,59.436,60.119,59.33,59.466,556756,0
2010-12-02,59.291,61.227,59.164,61.139,551163,0
2010-12-03,61.091,62.941,60.888,62.38,762289,0
2010-12-06,62.698,62.961,62.29,62.561,565397,0
2010-12-07,62.99,63.235,62.37,62.786,530940,0
2010-12-08,62.62,64.081,62.62,64.042,690972,0
2010-12-09,64.48,65.95,64.169,64.85,638714,0
2010-12-10,64.696,64.773,63.294,64.266,727882,0
2010-12-13,64.538,64.82,63.906,64.618,509251,0
2010-12-14,64.627,64.637,63.916,64.091,464361,0
2010-12-15,64.207,64.988,63.86,64.49,558576,0
2010-12-16,64.705,66.166,64.246,66.156,474049,0
2010-12-17,65.921,66.212,65.213,65.213,1005039,0
2010-12-20,65.28,65.64,64.568,64.667,498684,0
2010-12-21,64.782,65.562,63.743,64.1,567871,0
2010-12-22,64.207,64.462,63.304,63.743,675156,0
2010-12-23,63.743,64.353,63.584,64.1,222000,0
2010-12-27,63.381,64.1,63.098,63.624,216397,0
2010-12-28,63.535,64.071,63.038,63.118,201872,0
2010-12-29,63.53,63.837,62.148,63.319,524291,0
2010-12-30,62.721,62.741,61.601,61.64,420557,0
2010-12-31,61.89,62.242,61.175,61.606,506805,0
2011-01-03,62.018,63.515,61.921,61.98,544529,0
2011-01-04,62.183,62.193,60.655,61.549,796915,0
2011-01-05,61.237,62.104,60.615,61.453,505595,0
2011-01-06,61.589,64.87,61.569,64.246,1066443,0
2011-01-07,64.353,64.578,63.495,64.109,528214,0
2011-01-10,63.916,65.037,63.146,64.462,777053,0
2011-01-11,64.802,65.416,64.548,65.018,565653,0
2011-01-12,65.542,65.63,64.353,64.353,640973,0
2011-01-13,64.119,64.753,63.713,64.363,626750,0
2011-01-14,64.344,65.64,63.812,65.242,618825,0
2011-01-18,65.376,66.242,64.217,64.988,1127071,0
2011-01-19,64.89,65.233,64.266,64.452,556842,0
2011-01-20,66.156,70.936,66.067,69.245,3730192,0
2011-01-21,69.378,70.138,68.074,68.29,761577,0
2011-01-24,68.181,69.904,68.181,68.852,730023,0
2011-01-25,68.599,71.541,68.531,71.462,1286387,0
2011-01-26,71.795,72.387,71.238,71.678,1170958,0
2011-01-27,71.219,72.436,71.014,72.056,609220,0
2011-01-28,72.084,72.426,70.714,70.811,609788,0
2011-01-31,69.386,70.928,68.937,70.744,936727,0
2011-02-01,69.245,72.084,68.833,71.987,1907982,0
2011-02-02,71.61,71.823,70.294,70.781,1056116,0
2011-02-03,70.03,70.344,68.667,69.632,1191053,0
2011-02-04,70.021,70.128,69.302,69.721,621430,0
2011-02-07,69.583,70.479,69.302,69.476,697271,0
2011-02-08,69.515,70.04,69.265,69.923,810427,0
2011-02-09,69.991,70.245,69.533,70.04,869189,0
2011-02-10,69.446,70.187,69.008,69.981,741089,0
2011-02-11,69.602,71.938,69.378,71.462,820113,0
2011-02-14,71.462,72.933,71.19,72.632,646942,0
2011-02-15,72.134,72.183,71.103,71.551,593079,0
2011-02-16,72.505,74.606,72.29,72.29,1128208,0
2011-02-18,73.985,74.201,73.186,73.643,777042,0
2011-02-22,73.429,73.975,72.056,72.27,711593,0
2011-02-23,72.231,72.3,70.801,71.248,524113,0
2011-02-24,70.079,71.122,69.662,70.499,1156409,0
2011-02-25,71.053,73.965,70.752,73.916,1003363,0
2011-02-28,74.146,74.874,73.823,74.424,890542,0
2011-03-01,74.783,75.912,73.682,74.063,1104723,0
2011-03-02,73.517,75.456,73.507,74.23,921368,0
2011-03-03,74.326,75.601,74.326,75.417,534266,0
2011-03-04,75.309,75.804,75.086,75.563,503099,0
2011-03-07,75.309,75.708,73.906,74.005,757411,0
2011-03-08,73.906,75.367,73.292,75.164,1017687,0
2011-03-09,74.276,74.918,73.78,74.527,587201,0
2011-03-10,73.682,75.164,72.592,75.164,945131,0
2011-03-11,74.802,75.553,74.656,75.096,689846,0
2011-03-14,74.249,74.85,73.419,73.799,436938,0
2011-03-15,72.056,73.877,71.678,73.468,726306,0
2011-03-16,73.458,73.546,71.909,72.094,481029,0
2011-03-17,73.112,73.618,72.4,72.995,449231,0
2011-03-18,73.906,74.005,73.1,73.205,502859,0
2011-03-21,74.537,74.686,73.859,73.897,385430,0
2011-03-22,74.393,74.754,73.692,73.809,557963,0
2011-03-23,73.585,73.897,72.28,72.854,796856,0
2011-03-24,71.287,73.196,70.605,72.943,1836541,0
2011-03-25,73.1,74.567,72.953,73.926,440189,0
2011-03-28,74.45,75.046,74.102,74.162,436434,0
2011-03-29,74.46,75.367,74.259,74.968,403626,0
2011-03-30,75.873,77.264,75.863,76.479,534194,0
2011-03-31,76.981,77.489,76.728,77.43,558390,0
2011-04-01,77.53,77.861,76.934,77.803,556903,0
2011-04-04,77.198,78.182,76.73,77.766,383900,0
2011-04-05,77.813,79.212,77.813,78.454,539551,0
2011-04-06,78.961,79.061,77.994,78.629,271054,0
2011-04-07,78.043,78.961,77.947,78.912,566977,0
2011-04-08,78.863,79.35,78.696,79.156,315951,0
2011-04-11,79.854,82.27,79.834,82.096,1082004,0
2011-04-12,82.681,83.227,81.794,83.158,2128770,0
2011-04-13,84.522,85.445,83.624,85.204,925518,0
2011-04-14,85.184,86.078,84.734,85.873,768182,0
2011-04-15,85.863,86.977,85.455,86.244,645108,0
2011-04-18,85.688,85.903,83.848,84.705,610588,0
2011-04-19,84.998,85.708,84.522,85.114,524289,0
2011-04-20,86.175,86.303,85.134,85.883,517737,0
2011-04-21,85.883,86.927,85.756,86.769,362964,0
2011-04-25,86.779,86.898,85.661,85.952,335639,0
2011-04-26,86.341,87.801,86.341,87.235,618372,0
2011-04-27,87.637,89.535,87.452,89.342,712658,0
2011-04-28,89.555,89.875,87.851,88.054,923632,0
2011-04-29,88.011,88.597,87.298,87.985,627577,0
2011-05-02,86.136,88.501,85.698,87.617,836420,0
2011-05-03,85.04,87.049,82.419,86.209,1737766,0
2011-05-04,86.127,87.149,84.062,84.685,738438,0
2011-05-05,83.433,84.201,82.77,83.745,1093099,0
2011-05-06,84.554,85.606,83.783,84.221,550348,0
2011-05-09,84.356,86.078,84.356,85.174,512098,0
2011-05-10,85.678,85.678,84.393,85.134,470915,0
2011-05-11,84.612,85.722,83.755,84.844,483627,0
2011-05-12,84.218,85.327,83.517,85.232,457052,0
2011-05-13,85.469,86.015,83.938,84.329,478967,0
2011-05-16,83,84.198,82.836,83.402,689826,0
2011-05-17,82.621,83.198,81.893,82.866,447041,0
2011-05-18,82.895,84.621,82.223,83.851,523462,0
2011-05-19,84.709,85.351,83.871,84.621,368651,0
2011-05-20,84.27,84.854,83.012,83.257,435865,0
2011-05-23,82.341,82.341,80.061,80.929,628749,0
2011-05-24,81.026,81.209,80.11,80.79,444248,0
2011-05-25,79.661,81.102,78.772,80.986,468478,0
2011-05-26,80.869,82.631,80.566,82.555,325143,0
2011-05-27,83.178,83.188,82.641,82.838,416562,0
2011-05-31,82.766,83.457,82.542,83.38,691177,0
2011-06-01,82.321,83.559,82.087,82.164,451031,0
2011-06-02,82.126,83.597,81.991,83.588,621431,0
2011-06-03,82.193,83.998,82.156,82.156,569001,0
2011-06-06,81.257,82.174,80.537,80.547,463922,0
2011-06-07,80.606,83.48,80.606,82.934,625294,0
2011-06-08,83.081,83.316,81.725,81.833,496694,0
2011-06-09,81.764,82.993,81.297,82.537,247444,0
2011-06-10,82.301,82.301,81.209,81.336,276110,0
2011-06-13,80.664,81.685,80.167,80.996,575818,0
2011-06-14,81.386,83.012,81.151,82.508,482782,0
2011-06-15,81.006,82.311,80.518,81.646,781546,0
2011-06-16,80.541,82.18,79.615,81.739,485266,0
2011-06-17,81.971,82.671,81.572,81.6,439747,0
2011-06-20,81.336,83.881,81.336,82.993,571318,0
2011-06-21,84.103,86.14,84.075,85.351,549492,0
2011-06-22,85.37,85.878,84.934,85.128,417487,0
2011-06-23,84.525,84.962,82.565,84.406,454766,0
2011-06-24,84.279,84.699,83.374,83.676,369635,0
2011-06-27,83.325,84.075,82.895,83.423,478113,0
2011-06-28,83.978,84.786,83.775,84.376,420118,0
2011-06-29,84.602,85.322,83.735,84.737,296904,0
2011-06-30,85.231,85.797,84.986,85.632,385173,0
2011-07-01,85.957,87.125,85.596,87.02,363099,0
2011-07-05,87.115,87.955,86.962,87.699,333076,0
2011-07-06,87.758,89.659,87.408,88.497,439559,0
2011-07-07,89.28,89.612,88.277,88.705,304171,0
2011-07-08,87.994,89.093,87.709,88.833,310135,0
2011-07-11,88.06,88.403,86.734,87.633,340592,0
2011-07-12,87.348,88.755,87.27,88.168,460584,0
2011-07-13,88.686,91.316,88.547,89.785,998520,0
2011-07-14,90.294,91.121,89.775,90.275,587059,0
2011-07-15,90.664,90.818,88.843,89.466,384685,0
2011-07-18,89.063,89.862,87.507,88.335,325224,0
2011-07-19,89.084,91.014,89.014,90.763,476406,0
2011-07-20,91.326,91.707,89.658,90.127,249876,0
2011-07-21,90.858,92.202,90.664,91.922,562201,0
2011-07-22,92.017,92.017,91.121,91.297,235048,0
2011-07-25,91.022,92.017,90.684,90.868,340865,0
2011-07-26,91.318,91.602,90.984,91.299,293130,0
2011-07-27,90.848,91.258,88.695,88.901,451844,0
2011-07-28,88.128,90.11,87.915,88.636,394339,0
2011-07-29,87.935,89.468,86.881,88.011,422403,0
2011-08-01,88.774,88.774,85.341,87.135,614182,0
2011-08-02,86.606,87.408,83.556,83.613,894074,0
2011-08-03,83.802,86.103,79.719,85.741,1527651,0
2011-08-04,84.356,84.589,81.281,81.66,1285716,0
2011-08-05,82.433,82.647,76.221,79.946,1330886,0
2011-08-08,77.527,78.404,73.959,75.228,1247452,0
2011-08-09,76.747,83.277,75.569,83.277,1363793,0
2011-08-10,80.899,83.89,79.972,81.513,1165381,0
2011-08-11,82.321,87.261,81.961,86.16,1632885,0
2011-08-12,86.306,87.534,85.155,85.769,1235805,0
2011-08-15,86.55,88.208,85.712,86.132,854555,0
2011-08-16,80.57,88.09,78.102,87.28,2921702,0
2011-08-17,87.708,88.784,86.882,87.23,1119000,0
2011-08-18,84.522,85.243,82.208,82.843,1007309,0
2011-08-19,81.957,84.542,81.7,82.989,960461,0
2011-08-22,85.634,86.081,83.673,84.326,592534,0
2011-08-23,84.901,88.433,84.316,88.344,623373,0
2011-08-24,87.778,91.68,87.192,91.357,1100051,0
2011-08-25,90.984,91.338,87.826,88.696,648929,0
2011-08-26,87.787,90.421,85.72,89.417,679180,0
2011-08-29,90.509,91.788,88.716,91.299,715357,0
2011-08-30,91.308,94.887,91.093,93.756,1240343,0
2011-08-31,94.31,94.485,91.468,92.404,940044,0
2011-09-01,92.41,93.435,90.87,91.123,617620,0
2011-09-02,90.171,90.364,86.901,87.651,825478,0
2011-09-06,85.057,89.504,84.364,88.517,907352,0
2011-09-07,90.021,91.387,88.488,90.889,789711,0
2011-09-08,89.825,93.076,89.397,91.407,585936,0
2011-09-09,90.675,91.435,87.925,88.646,955670,0
2011-09-12,86.217,88.305,85.729,88.296,829270,0
2011-09-13,87.525,88.824,86.812,87.26,945551,0
2011-09-14,87.875,91.66,86.931,90.695,628838,0
2011-09-15,91.484,92.34,89.943,92.243,650907,0
2011-09-16,92.634,94.508,92.556,93.971,1776676,0
2011-09-19,92.693,94.764,91.318,94.058,449314,0
2011-09-20,94.804,97.084,94.363,94.887,1047430,0
2011-09-21,95.629,96.486,93.435,93.521,748966,0
2011-09-22,90.773,92.168,89.467,91.574,812242,0
2011-09-23,91.427,93.115,90.705,92.643,671174,0
2011-09-26,93.046,93.453,91.357,92.634,733864,0
2011-09-27,94.944,98.501,94.607,95.375,1012316,0
2011-09-28,95.727,98.014,94.088,94.333,882844,0
2011-09-29,95.347,96.721,94.637,96.099,749011,0
2011-09-30,94.816,96.738,94.268,94.72,943323,0
2011-10-03,93.629,94.538,87.797,88.844,1311203,0
2011-10-04,88.755,90.695,86.52,90.538,1133592,0
2011-10-05,91.211,93.096,90.11,92.176,520006,0
2011-10-06,92.908,94.934,92.176,94.907,450408,0
2011-10-07,94.934,94.963,92.88,92.958,334091,0
2011-10-10,95.07,97.162,95.07,95.903,586576,0
2011-10-11,95.835,97.044,95.453,95.796,467910,0
2011-10-12,96.545,96.985,94.587,94.794,455135,0
2011-10-13,94.381,95.561,94.363,95.278,381097,0
2011-10-14,96.323,96.323,94.821,95.473,406916,0
2011-10-17,96.273,96.865,94.794,95.14,833955,0
2011-10-18,95.219,96.168,94.489,95.629,514919,0
2011-10-19,95.6,96.089,93.251,93.756,452701,0
2011-10-20,94.029,95.259,93.143,93.931,379826,0
2011-10-21,95.05,95.541,93.756,94.764,394070,0
2011-10-24,95.581,98.917,95.493,98.521,910832,0
2011-10-25,98.511,98.957,95.587,95.763,658693,0
2011-10-26,97.356,97.454,95.679,96.389,595277,0
2011-10-27,94.117,94.127,87.915,88.208,4384797,0
2011-10-28,89.923,90.218,87.29,87.718,1266262,0
2011-10-31,87.059,89.235,87.049,88.052,1035505,0
2011-11-01,85.797,87.875,84.859,85.973,1195549,0
2011-11-02,87.642,88.469,86.432,87.642,921407,0
2011-11-03,88.228,89.085,87.094,87.211,688853,0
2011-11-04,86.831,87.086,84.909,86.644,847852,0
2011-11-07,86.872,87.728,85.739,87.164,861378,0
2011-11-08,87.768,89.758,86.644,89.585,806834,0
2011-11-09,88.238,89.163,86.441,87.104,1287822,0
2011-11-10,88.414,88.91,87.612,88.06,877517,0
2011-11-11,88.892,89.974,88.268,89.459,565688,0
2011-11-14,89.876,90.658,89.515,89.575,543009,0
2011-11-15,89.788,91.957,89.778,91.653,885621,0
2011-11-16,91.488,91.587,89.361,89.496,603374,0
2011-11-17,89.738,90.23,87.506,88.031,571287,0
2011-11-18,88.968,89.535,87.612,89.192,666257,0
2011-11-21,87.768,88.09,86.353,87.738,980210,0
2011-11-22,87.124,88.489,86.605,87.856,534593,0
2011-11-23,87.048,89.015,86.538,87.827,697716,0
2011-11-25,87.221,87.895,86.951,87.437,283135,0
2011-11-28,90.191,93.226,89.847,92.875,1105684,0
2011-11-29,92.257,95.607,92.024,95.412,1174476,0
2011-11-30,96.411,97.255,93.87,95.571,1235121,0
2011-12-01,95.304,96.798,94.837,94.846,522426,0
2011-12-02,95.587,98.501,95.587,96.603,1105156,0
2011-12-05,98.621,99.53,97.453,99.1,3142285,0
2011-12-06,98.997,99.067,97.013,98.433,958740,0
2011-12-07,97.354,97.589,94.683,97.161,824257,0
2011-12-08,96.808,97.549,94.79,95.067,622819,0
2011-12-09,97.181,97.842,95.617,97.259,1142597,0
2011-12-12,96.377,96.739,95.266,96.038,774364,0
2011-12-13,96.983,97.579,94.406,94.903,706217,0
2011-12-14,92.913,94.653,92.777,93.546,1238278,0
2011-12-15,94.712,95.266,94.074,94.663,713195,0
2011-12-16,94.846,96.993,93.325,95.843,21205202,0
2011-12-19,95.98,96.826,94.837,95.695,1136677,0
2011-12-20,97.033,99.23,96.943,98.403,1339843,0
2011-12-21,98.737,100.21,97.21,100.04,1395194,0
2011-12-22,99.85,102.21,98.023,98.387,1716373,0
2011-12-23,98.631,99.027,97.443,98.561,771475,0
2011-12-27,99.66,99.96,97.589,98.284,598780,0
2011-12-28,98.631,98.631,96.212,96.543,553201,0
2011-12-29,96.175,97.141,96.175,96.679,488216,0
2011-12-30,97.013,97.259,94.98,94.98,698313,0
2012-01-03,96.377,96.923,94.663,96.203,1116991,0
2012-01-04,94.722,95.156,92.826,92.826,1160024,0
2012-01-05,91.947,94.143,91.802,93.859,1019414,0
2012-01-06,93.917,94.603,92.541,93.771,839141,0
2012-01-09,94.172,94.653,93.507,94.261,803681,0
2012-01-10,95.47,97.988,95.45,97.21,1491465,0
2012-01-11,96.699,96.874,94.603,95.097,974734,0
2012-01-12,95.558,96.631,94.931,95.166,541004,0
2012-01-13,94.673,95.256,94.202,94.712,610624,0
2012-01-17,96.066,96.396,95.244,95.556,475003,0
2012-01-18,95.94,97.472,95.793,97.472,729821,0
2012-01-19,98.053,98.215,96.864,97.062,688403,0
2012-01-20,97.141,97.647,95.89,96.137,650559,0
2012-01-23,96.699,98.367,96.321,97.287,649944,0
2012-01-24,96.65,96.874,94.064,95.216,1006726,0
2012-01-25,94.583,96.768,93.977,96.417,606434,0
2012-01-26,96.778,96.854,93.624,93.839,731488,0
2012-01-27,93.869,94.231,92.599,93.81,1094901,0
2012-01-30,93.081,93.295,91.527,92.952,788178,0
2012-01-31,93.182,93.61,92.585,93.321,694991,0
2012-02-01,93.957,94.923,92.687,92.727,943916,0
2012-02-02,92.55,92.697,90.414,90.91,1127050,0
2012-02-03,91.87,93.186,90.472,91.43,1454631,0
2012-02-06,89.895,92.807,89.895,91.772,1677877,0
2012-02-07,95.948,96.309,92.3,92.988,2803429,0
2012-02-08,92.34,92.733,88.032,91.708,2321774,0
2012-02-09,91.875,92.195,90.788,91.816,892729,0
2012-02-10,91.248,91.248,90.398,91.091,653275,0
2012-02-13,91.625,93.42,91.547,92.707,962891,0
2012-02-14,92.658,92.913,91.831,92.473,517358,0
2012-02-15,92.498,92.773,91.021,91.278,591025,0
2012-02-16,91.263,92.56,90.948,92.266,940079,0
2012-02-17,92.733,93.709,92.069,92.634,969288,0
2012-02-21,92.575,92.919,91.229,92.098,938399,0
2012-02-22,91.777,93.115,90.915,92.498,820116,0
2012-02-23,91.845,93.866,91.572,93.709,828414,0
2012-02-24,93.389,94.422,92.773,93.943,1064427,0
2012-02-27,91.961,96.135,91.952,95.674,1500264,0
2012-02-28,95.684,102.13,95.254,98.004,2972315,0
2012-02-29,98.671,101.61,97.644,100.68,1929164,0
2012-03-01,100.15,104.78,99.78,104.65,2248563,0
2012-03-02,104.46,104.71,103.07,103.36,957941,0
2012-03-05,103.88,106,101.87,103.07,1291566,0
2012-03-06,101.65,102.36,100.16,100.89,819233,0
2012-03-07,101.42,102.9,101.38,102.62,572747,0
2012-03-08,102.59,104.21,102.59,103.12,601373,0
2012-03-09,103.46,103.51,102.56,102.67,701157,0
2012-03-12,102.36,102.56,101.79,102.14,506005,0
2012-03-13,102.18,102.79,100.87,101.85,581222,0
2012-03-14,101.63,102.12,100.81,101.29,744692,0
2012-03-15,101.4,101.65,99.93,100.25,527605,0
2012-03-16,99.61,99.89,98.284,98.957,1124884,0
2012-03-19,98.888,100.58,98.581,99.84,693993,0
2012-03-20,99.477,99.93,99.017,99.75,381621,0
2012-03-21,100.08,100.72,99.93,100.33,787655,0
2012-03-22,99.87,101.26,99.57,101.15,472566,0
2012-03-23,101.09,101.23,99.289,100.23,431129,0
2012-03-26,101.39,102.07,100.32,100.87,593582,0
2012-03-27,101.29,101.71,100.2,100.39,516547,0
2012-03-28,100.32,100.6,99.25,100.31,413416,0
2012-03-29,99.94,100.62,99.51,100.6,470097,0
2012-03-30,101.28,102.1,100.88,100.92,608671,0
2012-04-02,101.21,102.96,101.05,102.72,624922,0
2012-04-03,102.98,103.29,102.3,102.79,487645,0
2012-04-04,102.21,102.88,101.95,102.02,428735,0
2012-04-05,101.97,103.4,101.96,103.22,521099,0
2012-04-09,101.83,102.15,100.73,101.9,536466,0
2012-04-10,101.5,102.63,100.33,100.78,554387,0
2012-04-11,101.43,102,100.11,100.9,505684,0
2012-04-12,101.15,102.04,100.37,101.55,414150,0
2012-04-13,101.31,101.84,100.36,101.75,457843,0
2012-04-16,102.29,102.74,100.97,102.12,613821,0
2012-04-17,103.07,104.51,102.61,104.08,867138,0
2012-04-18,103.54,105.4,103.29,105.02,814646,0
2012-04-19,104.32,104.91,102.6,103.37,880777,0
2012-04-20,104,106.1,102.66,103.24,771248,0
2012-04-23,102.53,102.77,101.16,102.38,605118,0
2012-04-24,103.71,104.67,101.8,101.88,608746,0
2012-04-25,102.39,102.94,101.73,102.24,453649,0
2012-04-26,102.19,103.56,101.88,103.19,374748,0
2012-04-27,103.79,104.52,103.26,103.73,606425,0
2012-04-30,103.56,103.7,101.93,102.48,411603,0
2012-05-01,102.48,103.06,101.91,102.42,337138,0
2012-05-02,101.77,102.12,101.33,101.95,576561,0
2012-05-03,102.46,103.5,101.6,101.78,529970,0
2012-05-04,101.47,101.69,100.02,100.29,477133,0
2012-05-07,101.21,102.43,101.05,101.39,805160,0
2012-05-08,97.21,98.023,94.297,97.697,2892151,0
2012-05-09,97.028,97.694,96.315,96.793,1458581,0
2012-05-10,97.897,98.826,97.555,98.491,491922,0
2012-05-11,98.482,100.44,98.053,99.279,719424,0
2012-05-14,98.826,98.866,97.53,97.608,471962,0
2012-05-15,98.063,100.33,97.393,99.56,791254,0
2012-05-16,99.99,100.43,99.367,99.71,656726,0
2012-05-17,99.11,99.73,97.737,97.737,372358,0
2012-05-18,98.453,98.453,95.982,97.028,1063427,0
2012-05-21,96.982,98.482,96.757,98.307,731782,0
2012-05-22,98.317,99.94,98.072,99.1,570502,0
2012-05-23,98.225,99.007,97.36,98.888,583631,0
2012-05-24,98.866,100.54,98.482,100.54,480209,0
2012-05-25,100.85,101.09,99.93,100.62,396689,0
2012-05-29,101.07,102.19,100.69,101.87,525329,0
2012-05-30,101.04,102.53,100.4,102.3,623869,0
2012-05-31,101.37,102.35,101.01,101.58,904387,0
2012-06-01,100.2,100.6,98.571,99.19,517382,0
2012-06-04,99.417,101.24,98.806,101.08,601924,0
2012-06-05,101.1,102.7,100.55,102.38,557266,0
2012-06-06,102.69,103.17,102.24,103.09,546411,0
2012-06-07,103.54,103.89,102.14,102.3,503827,0
2012-06-08,102.05,104.08,101.92,103.84,525951,0
2012-06-11,104.23,105.32,103.85,104.53,639064,0
2012-06-12,104.71,107.3,104.23,107.21,841166,0
2012-06-13,107.25,109.02,106.82,107.39,929036,0
2012-06-14,106.36,109.75,105.71,107.95,2042471,0
2012-06-15,108.15,109.57,107.73,109.13,761174,0
2012-06-18,109.26,112.1,109.1,112,702887,0
2012-06-19,112.52,112.55,111.33,112.18,644490,0
2012-06-20,112.43,113.75,111.88,112.94,634115,0
2012-06-21,112.87,113.91,111.35,111.86,784621,0
2012-06-22,112.61,112.86,111.34,112.57,1243571,0
2012-06-25,111.84,113.71,111.05,112.84,525015,0
2012-06-26,113.07,113.45,112.67,112.72,480788,0
2012-06-27,113.23,114.57,113.17,114.17,626008,0
2012-06-28,113.59,113.59,110.58,112.06,701189,0
2012-06-29,113.94,115.63,113.71,115.3,993933,0
2012-07-02,115.25,116.23,114.87,115.92,567931,0
2012-07-03,115.95,116.33,115.12,116.07,262165,0
2012-07-05,116.38,116.62,115.01,115.68,561728,0
2012-07-06,114.69,116.24,114.65,115.44,576870,0
2012-07-09,115.28,115.87,114.77,115.33,416855,0
2012-07-10,115.84,115.97,111.95,112.19,1174847,0
2012-07-11,112.92,113.18,111.02,112.13,615861,0
2012-07-12,109.81,111.8,107.99,111.41,735293,0
2012-07-13,111.97,112.52,111.4,112.19,382387,0
2012-07-16,111.49,111.83,110.8,111.3,484195,0
2012-07-17,111.65,113.03,111.03,112.68,723600,0
2012-07-18,111.91,113.03,111.14,112.17,586971,0
2012-07-19,111.23,112.84,110.3,112.2,555112,0
2012-07-20,111.15,111.54,110.14,110.35,951948,0
2012-07-23,108.52,109.8,107.56,109.3,450735,0
2012-07-24,109.65,109.73,107.66,108.25,434068,0
2012-07-25,108.66,110.04,108.05,109.57,589978,0
2012-07-26,111.45,112.73,110.98,111.57,505607,0
2012-07-27,112.65,114.86,112.19,113.43,607850,0
2012-07-30,113.95,113.95,111.86,112.52,748631,0
2012-07-31,112.64,112.91,111.15,111.47,486944,0
2012-08-01,112.18,113.66,110.98,111.43,563831,0
2012-08-02,110.54,112.11,109.3,111.65,543339,0
2012-08-03,113.48,114.14,112.94,113.27,400604,0
2012-08-06,113.26,113.85,112.08,113.19,417670,0
2012-08-07,113.06,113.23,111.99,112.46,498501,0
2012-08-08,112.54,113.53,112.4,112.86,396399,0
2012-08-09,112.92,113.37,112.34,112.55,421116,0
2012-08-10,112.73,113.04,111.93,112.94,364179,0
2012-08-13,112.05,112.73,111.67,112.5,434558,0
2012-08-14,113.26,116.51,113.26,114,522582,0
2012-08-15,112.23,114.36,112.23,114.01,472851,0
2012-08-16,108.32,108.5,102.52,106.5,3353389,0
2012-08-17,106.57,106.57,102.98,104.54,1631871,0
2012-08-20,103.53,106.51,103.53,106.22,798164,0
2012-08-21,106.47,106.88,105,105.29,803951,0
2012-08-22,105.18,106.12,104.54,105.49,474276,0
2012-08-23,105.37,106.67,104.47,106.2,609464,0
2012-08-24,106.31,108.38,106.25,108.03,525842,0
2012-08-27,106.77,108.69,106.03,108.19,785352,0
2012-08-28,107.74,108.95,107.62,108.6,845577,0
2012-08-29,109.09,109.09,107.39,107.66,673367,0
2012-08-30,106.52,107.67,106.04,107.36,441908,0
2012-08-31,108.17,108.8,106.93,107.59,515370,0
2012-09-04,107.11,108.86,106.82,108.25,529684,0
2012-09-05,108.36,108.45,107.15,107.95,333734,0
2012-09-06,108.41,110.17,108.09,109.54,444628,0
2012-09-07,110.26,110.26,109.12,109.42,387088,0
2012-09-10,108.92,110.43,108.61,108.99,403495,0
2012-09-11,109.17,109.6,107.91,108.12,1418888,0
2012-09-12,108.73,108.73,107.2,107.55,450932,0
2012-09-13,107.72,109.09,107.33,108.51,1476528,0
2012-09-14,110.37,111.66,109.39,110.02,644427,0
2012-09-17,109.54,111.06,109.28,110.33,554164,0
2012-09-18,110.66,112.5,110.14,112.33,483452,0
2012-09-19,112.32,112.61,111.53,112.21,409793,0
2012-09-20,111.71,112.6,111.48,112.58,517193,0
2012-09-21,112.93,114.88,112.62,114.72,1678273,0
2012-09-24,113.52,114.99,113.24,114.76,447860,0
2012-09-25,114.77,115.94,114.19,114.29,546382,0
2012-09-26,114.83,114.95,113.46,113.76,283147,0
2012-09-27,115.25,115.38,113.84,114.09,480887,0
2012-09-28,113.99,114.33,113.1,113.68,481766,0
2012-10-01,113.82,115.06,113.82,114.77,1102771,0
2012-10-02,115.45,115.6,114.34,115.6,764415,0
2012-10-03,116.51,116.92,116,116.59,657888,0
2012-10-04,117.15,117.84,116.71,117.38,394769,0
2012-10-05,117.58,118.18,117.11,117.26,427397,0
2012-10-08,116.86,117.32,116.32,117,293115,0
2012-10-09,117.66,117.66,115.09,115.38,475854,0
2012-10-10,115.45,115.76,114.23,114.63,460677,0
2012-10-11,116,116.01,114.97,115.21,598296,0
2012-10-12,114.83,115.47,114.46,115.39,453518,0
2012-10-15,116.45,116.67,115.19,115.55,462999,0
2012-10-16,116.29,117.04,115.78,116.72,556190,0
2012-10-17,117.11,117.35,116.52,116.64,375097,0
2012-10-18,117.05,117.23,116.23,116.61,578800,0
2012-10-19,116.46,116.6,114.89,115.22,571596,0
2012-10-22,115.76,115.99,115.11,115.68,521398,0
2012-10-23,115.02,115.36,113.91,114.62,454676,0
2012-10-24,115.15,115.36,114.43,114.64,392100,0
2012-10-25,115.53,115.82,114.36,114.85,354288,0
2012-10-26,114.58,114.93,113.77,114.21,276433,0
2012-10-31,114.39,114.46,111.03,112.45,633510,0
2012-11-01,113.28,113.62,111.97,112.07,485724,0
2012-11-02,112.22,114.27,111.59,112.52,384490,0
2012-11-05,112.45,114.05,111.91,113.56,391469,0
2012-11-06,113.87,113.91,112.29,112.89,430972,0
2012-11-07,108.11,109.18,103.42,107.28,2798668,0
2012-11-08,106.64,107.36,101.83,102.91,1620403,0
2012-11-09,102.31,104.69,100.78,103.28,1348607,0
2012-11-12,105.31,105.31,102.62,102.85,567500,0
2012-11-13,102.59,102.78,101.11,101.19,780917,0
2012-11-14,101.28,101.97,98.176,98.671,1083368,0
2012-11-15,98.977,99.82,97.774,98.397,881338,0
2012-11-16,98.403,100.3,97.968,99.71,828180,0
2012-11-19,100.77,101.24,98.133,99.73,1094178,0
2012-11-20,99.77,100.28,98.806,100.08,544385,0
2012-11-21,100.12,100.3,99.24,99.94,523506,0
2012-11-23,100.02,101.16,99.427,101.14,314547,0
2012-11-26,101.46,101.64,99.76,100.46,555096,0
2012-11-27,100.34,100.39,98.826,100.09,414862,0
2012-11-28,99.9,101.15,98.433,101.15,397253,0
2012-11-29,101.5,101.82,100.33,101.04,475573,0
2012-11-30,101.04,101.54,100.76,101.35,775814,0
2012-12-03,101.54,101.71,100.2,100.42,463667,0
2012-12-04,100.63,103.45,100.62,102.82,884346,0
2012-12-05,103.34,103.48,101.75,102.64,745008,0
2012-12-06,102.28,102.38,100.4,100.58,594057,0
2012-12-07,100.75,100.86,99.71,100.23,684580,0
2012-12-10,100.51,102.74,99.95,102.7,548438,0
2012-12-11,103.61,104.18,102.15,103.23,739301,0
2012-12-12,103.11,103.48,101.4,102.64,872626,0
2012-12-13,105.62,106.26,101.86,101.98,1323280,0
2012-12-14,101.56,102.28,101.15,102.04,851765,0
2012-12-17,101.89,102.32,100.44,100.54,843976,0
2012-12-18,101.01,101.89,99.93,101.59,917389,0
2012-12-19,101.91,102.41,100.52,100.79,1042458,0
2012-12-20,100.81,101.73,100.11,101.49,707075,0
2012-12-21,100.4,101.18,99.357,100.65,1036325,0
2012-12-24,100.46,101.47,100.11,101.41,212406,0
2012-12-26,101.67,101.74,100.19,100.76,389932,0
2012-12-27,101.07,102.32,100.17,101.23,448732,0
2012-12-28,100.5,101.32,99.94,100.17,362459,0
2012-12-31,100.67,101.87,100.04,101.87,448455,0
2013-01-02,103.03,104.49,102.91,104.49,816420,0
2013-01-03,104.92,106.37,104.88,105.78,803298,0
2013-01-04,105.64,106.39,105.4,106.24,416540,0
2013-01-07,106.36,107.93,106.26,106.77,902604,0
2013-01-08,106.85,107.25,106.37,106.6,444393,0
2013-01-09,106.59,107.49,106.59,107.36,435449,0
2013-01-10,107.49,108.04,106.87,107.95,473373,0
2013-01-11,103.9,105.26,100.93,101.7,1942174,0
2013-01-14,101.37,102.92,101.37,102.31,597858,0
2013-01-15,101.8,103.3,101.8,102.92,415672,0
2013-01-16,103.36,103.88,102.26,102.52,488511,0
2013-01-17,102.7,102.78,101.36,101.57,503596,0
2013-01-18,101.35,101.86,101.29,101.84,606059,0
2013-01-22,102.32,102.33,101.46,102.05,529460,0
2013-01-23,102.18,102.32,100.81,101.42,366776,0
2013-01-24,101.45,101.47,98.387,99.52,2435493,0
2013-01-25,99.86,101.2,99.59,100.98,685979,0
2013-01-28,100.72,100.76,99.11,99.26,466985,0
2013-01-29,99.279,99.58,96.742,97.195,1300606,0
2013-01-30,96.947,98.737,96.811,97.281,1471854,0
2013-01-31,97.408,98.898,97.026,98.423,1535289,0
2013-02-01,103.1,106.69,102.72,103.1,2664614,0
2013-02-04,104.12,105.68,103.32,103.56,1601958,0
2013-02-05,104.18,105.51,103.91,104.72,1405595,0
2013-02-06,104.39,104.8,103.62,104.35,600077,0
2013-02-07,104.22,105.19,104.05,104.63,890679,0
2013-02-08,104.76,106.1,104.76,106.06,536430,0
2013-02-11,107.22,109.56,106.76,109.1,1374045,0
2013-02-12,109.29,110.05,109.05,109.24,875574,0
2013-02-13,109.13,109.95,109.08,109.4,545854,0
2013-02-14,109.37,110.94,109.07,110.81,766811,0
2013-02-15,110.9,111.29,110.34,111.23,701420,0
2013-02-19,111.43,112.62,111.43,112.35,631491,0
2013-02-20,112.72,113.04,111.76,111.76,440621,0
2013-02-21,111.26,112.1,110.42,111.23,657016,0
2013-02-22,111.77,112.12,110.5,110.96,398181,0
2013-02-25,113.31,114.5,112.22,112.22,1083089,0
2013-02-26,112.32,112.71,110.98,111.32,649050,0
2013-02-27,111.13,112.33,110.21,111.86,405506,0
2013-02-28,112.04,112.59,110.88,110.91,760075,0
2013-03-01,110.99,111.39,110.06,110.79,673230,0
2013-03-04,110.94,112.38,110.94,112.32,708563,0
2013-03-05,112.99,113.94,111.74,112.7,440840,0
2013-03-06,112.84,114.41,112.84,114.38,749290,0
2013-03-07,113.79,113.97,112.86,113.14,585872,0
2013-03-08,113.61,113.73,112.73,113.39,413538,0
2013-03-11,113.54,114.14,113.17,114.09,570886,0
2013-03-12,113.94,115.4,113.33,115.25,599051,0
2013-03-13,114.86,115.07,113.99,114.71,371818,0
2013-03-14,114.87,115.35,114.18,114.39,628078,0
2013-03-15,113.78,114.47,113.67,113.91,768340,0
2013-03-18,113.2,114.9,112.89,114.88,507354,0
2013-03-19,115.12,115.39,114.56,114.96,485167,0
2013-03-20,115.82,115.98,114.74,115.3,552543,0
2013-03-21,114.84,115.98,114.83,115.89,610355,0
2013-03-22,115.53,116.35,115.22,115.87,368864,0
2013-03-25,116.13,116.21,115.08,115.72,438954,0
2013-03-26,115.96,116.21,115.07,115.2,455287,0
2013-03-27,114.36,115.47,114.11,114.85,356299,0
2013-03-28,115.01,116.47,114.78,116.35,716512,0
2013-04-01,116.03,116.94,115.42,116.48,585291,0
2013-04-02,116.68,118.53,116.68,117.35,982826,0
2013-04-03,117.04,117.46,115.41,116.11,364402,0
2013-04-04,115.96,116.34,115.15,116.12,250160,0
2013-04-05,114.97,115.84,114.37,115.69,313696,0
2013-04-08,115.3,116.31,114.39,116.31,353686,0
2013-04-09,115.98,116.49,115.52,116,381110,0
2013-04-10,116.1,117.35,115.72,117.29,375520,0
2013-04-11,117.54,117.69,116.89,117.35,427472,0
2013-04-12,117.74,118.09,116.94,117.53,374665,0
2013-04-15,117.37,118.08,114.79,114.96,541272,0
2013-04-16,115.44,116.27,114.07,116.02,532169,0
2013-04-17,115.54,115.63,113.87,115.49,482742,0
2013-04-18,115.06,115.52,114.31,115.35,342281,0
2013-04-19,114.84,117.17,114.84,117.08,377458,0
2013-04-22,117.98,118.48,116.48,117.37,673392,0
2013-04-23,117.96,118.71,116.21,117.59,418516,0
2013-04-24,117.52,117.72,115.21,115.45,549201,0
2013-04-25,115.6,117.15,115.14,116.63,605253,0
2013-04-26,116.78,117.48,115.99,116.42,272342,0
2013-04-29,116.73,117.89,116.18,117.69,284995,0
2013-04-30,117.16,117.28,115.89,117.02,376598,0
2013-05-01,116.86,117.56,115.74,116.14,252665,0
2013-05-02,116.34,117.1,115.69,116.22,249165,0
2013-05-03,116.74,118.27,116.51,116.84,415837,0
2013-05-06,116.81,117.11,115.96,116.45,422565,0
2013-05-07,114.55,114.55,111.12,113.98,1790858,0
2013-05-08,113.86,117.91,113.63,115.9,636585,0
2013-05-09,115.47,116.36,114.4,114.72,503786,0
2013-05-10,114.99,117.33,114.98,117.25,393129,0
2013-05-13,117.06,117.68,116.8,117.02,379073,0
2013-05-14,117.17,118.32,116.53,117.98,518860,0
2013-05-15,118.05,118.92,117.41,118.64,609933,0
2013-05-16,118.2,118.54,117.33,117.42,602227,0
2013-05-17,117.93,118.34,116.83,117.09,503803,0
2013-05-20,117.09,118.12,116.35,116.64,326948,0
2013-05-21,116.2,116.92,115.58,116.26,329320,0
2013-05-22,116.62,118.04,114.91,115.71,515440,0
2013-05-23,115.36,116.31,114.66,115.51,573542,0
2013-05-24,115.01,116.74,114.36,116.53,412018,0
2013-05-28,117.21,117.56,116.51,116.95,689572,0
2013-05-29,116.78,117.05,114.48,114.81,741427,0
2013-05-30,114.93,115.89,114.65,114.95,365342,0
2013-05-31,114.58,114.75,113.15,113.63,923041,0
2013-06-03,114.02,114.12,111.9,113.74,686228,0
2013-06-04,114.16,114.33,111.78,112.42,608177,0
2013-06-05,113.19,113.22,109.9,110.96,4843071,0
2013-06-06,111.66,115.53,111.56,115.26,1200722,0
2013-06-07,115.6,116.1,114.07,114.59,562047,0
2013-06-10,115.13,115.63,114.45,115.14,479787,0
2013-06-11,114.17,115.58,113.67,114.9,416554,0
2013-06-12,115.86,116.27,113.68,114.25,814304,0
2013-06-13,113.96,115.92,113.22,115.78,820033,0
2013-06-14,115.06,116.76,115.06,116.3,465621,0
2013-06-17,117.59,118.19,116.39,117.21,779395,0
2013-06-18,117.17,118.98,117.14,118.84,512203,0
2013-06-19,117.99,119.7,117.66,117.79,680571,0
2013-06-20,117.49,117.49,115.85,116.15,631923,0
2013-06-21,116.95,117.48,115.92,117.31,733601,0
2013-06-24,116.58,117.25,115.63,116.2,789743,0
2013-06-25,117.25,117.25,115.51,116.49,411388,0
2013-06-26,116.84,117.82,116.56,117.3,507760,0
2013-06-27,117.56,118.62,117.22,118.56,404386,0
2013-06-28,118.54,119.62,117.65,118.68,758583,0
2013-07-01,118.87,120.2,118.29,119.6,683630,0
2013-07-02,119.15,119.92,118.62,119.67,516753,0
2013-07-03,119.5,119.96,118.67,119.79,425486,0
2013-07-05,119.81,121.56,119.32,121.39,698575,0
2013-07-08,121.95,122.16,120.99,121.93,524193,0
2013-07-09,122.69,124.28,122.3,123.99,1292908,0
2013-07-10,124.08,125.55,124.08,125.36,1197140,0
2013-07-11,126.09,126.6,125.11,125.73,767877,0
2013-07-12,126.16,126.52,125.24,126.01,616507,0
2013-07-15,125.78,126.02,124.3,125.85,525125,0
2013-07-16,126.18,126.18,124.45,125.47,427904,0
2013-07-17,125.98,126.34,125.06,125.37,453345,0
2013-07-18,125.47,126.63,125.29,126.51,542427,0
2013-07-19,125.84,130.94,125.76,126.89,490919,0
2013-07-22,127.04,128.09,126.44,127.7,324651,0
2013-07-23,127.68,127.78,126.65,126.8,577821,0
2013-07-24,127.06,128.19,126.98,127.52,461153,0
2013-07-25,127.04,130.01,126.63,129.84,678468,0
2013-07-26,129.69,131.74,128.83,131.66,482842,0
2013-07-29,127.41,128.59,120.62,122.77,11092184,0
2013-07-30,125.25,126.02,122.9,123.78,3972447,0
2013-07-31,124.45,124.74,121.81,121.99,2644996,0
2013-08-01,123.1,124.25,122.81,123.01,1666446,0
2013-08-02,123,125.91,122.31,125.91,1990513,0
2013-08-05,126,126,124.62,124.78,1234118,0
2013-08-06,124.92,126,124.63,125.41,890825,0
2013-08-07,125.42,126.22,125.23,126.01,1069343,0
2013-08-08,125.9,126.7,125.16,126.45,881775,0
2013-08-09,126.95,126.95,125.72,125.89,728684,0
2013-08-12,125.62,126.23,125.56,125.82,562005,0
2013-08-13,125.5,125.75,124.62,125.18,544785,0
2013-08-14,125.36,125.6,123.53,123.99,1501981,0
2013-08-15,121.61,122.42,119.66,119.97,2639375,0
2013-08-16,117.93,118.66,116.98,117.7,3768093,0
2013-08-19,117.95,118.59,116.2,116.44,1186187,0
2013-08-20,117.11,117.21,115.82,116.72,1021717,0
2013-08-21,116.1,117.18,116.06,116.2,821393,0
2013-08-22,116.2,117.61,116.16,117.48,608699,0
2013-08-23,118,118,116.85,117.08,453940,0
2013-08-26,117,117.63,116.52,116.92,530090,0
2013-08-27,115.64,115.71,114.07,114.61,1015634,0
2013-08-28,114.12,116.58,113.81,116.05,1349134,0
2013-08-29,116.1,119.25,115.63,118.81,1587844,0
2013-08-30,118.32,119.42,117.64,119.31,1083098,0
2013-09-03,119.98,120.24,118.97,119.75,1272404,0
2013-09-04,119.99,121.82,119.78,121.45,1289312,0
2013-09-05,121.74,121.74,120.24,121.1,671878,0
2013-09-06,121.22,122.2,120.16,121.65,903503,0
2013-09-09,121.31,122.11,119.98,120.95,1119812,0
2013-09-10,121.42,121.75,120.8,121.46,763322,0
2013-09-11,121.22,121.94,120.78,121.3,732397,0
2013-09-12,120.99,121.71,120.56,120.65,528544,0
2013-09-13,121.13,121.47,120.67,121.16,695807,0
2013-09-16,122.04,122.69,121.46,121.62,763935,0
2013-09-17,121.99,122.62,121.91,122.34,633897,0
2013-09-18,122.2,122.76,120.95,122.7,763019,0
2013-09-19,123.25,123.69,122.69,123.03,872750,0
2013-09-20,123.6,123.89,122.61,122.68,1507190,0
2013-09-23,122.87,122.96,121.68,122.14,935352,0
2013-09-24,122.06,122.94,121.76,122.06,705525,0
2013-09-25,122.3,122.37,120.8,120.86,726583,0
2013-09-26,121,121.8,120.24,120.59,1047169,0
2013-09-27,120,121.84,119.87,121.42,1728166,0
2013-09-30,120.86,122.05,120.3,121.1,888189,0
2013-10-01,121.07,122.99,120.83,122.9,958701,0
2013-10-02,122.71,123.08,122,122.81,1075682,0
2013-10-03,123.55,124.13,122.54,122.91,1443210,0
2013-10-04,123.24,126.76,123.02,126.67,1455061,0
2013-10-07,126.66,127.52,125.94,126.82,1449499,0
2013-10-08,126.96,127.6,125.31,125.8,1314069,0
2013-10-09,126.48,126.53,125.11,126.05,879366,0
2013-10-10,126.86,127.45,126.3,127.45,897125,0
2013-10-11,127.47,127.47,126.04,127.2,1188163,0
2013-10-14,126.49,128.53,126.31,128.53,1143070,0
2013-10-15,127.99,128.64,127.07,128.21,1422729,0
2013-10-16,128.9,129.69,128.36,129.52,1286250,0
2013-10-17,129.12,129.85,128.74,129.76,538312,0
2013-10-18,130.2,130.25,129.06,130.21,727562,0
2013-10-21,130.58,130.62,128.4,128.83,494485,0
2013-10-22,128.9,129.91,128.15,128.6,795931,0
2013-10-23,128.7,128.77,125.92,126.97,1622494,0
2013-10-24,126.9,127.82,126.01,126.82,1386219,0
2013-10-25,126.78,128.21,126.5,128.19,720934,0
2013-10-28,128.44,128.82,127.68,128.39,504095,0
2013-10-29,128.37,128.77,127.75,128.18,483658,0
2013-10-30,128.9,129.07,125.67,126.24,1275649,0
2013-10-31,131.06,136.75,130.95,135.32,4140423,0
2013-11-01,135.65,139.95,134.49,139.75,2585824,0
2013-11-04,140.19,141.08,138.93,141.07,1352100,0
2013-11-05,140.92,141.36,139.23,139.87,1297711,0
2013-11-06,140.48,142.66,140.05,142.6,966663,0
2013-11-07,142.86,143.17,140.04,142.51,1250885,0
2013-11-08,142.76,146.13,141.7,146.03,1318807,0
2013-11-11,146.25,146.99,145.21,146.85,879424,0
2013-11-12,146.63,147.7,146.18,147.26,1039788,0
2013-11-13,147.05,147.96,146.39,147.91,966096,0
2013-11-14,148.25,150.54,147.96,149.68,984875,0
2013-11-15,149.37,150.35,148.57,150.29,933716,0
2013-11-18,150.89,150.95,149.02,149.47,819749,0
2013-11-19,149.92,150.01,148.47,149.39,836385,0
2013-11-20,148.78,150.95,148.78,149.97,735211,0
2013-11-21,150.27,152.22,150.23,152.14,607294,0
2013-11-22,152.5,153.22,151.72,152.41,577734,0
2013-11-25,153.59,153.72,152.2,153.56,961666,0
2013-11-26,153.9,154.23,152.58,153.66,552333,0
2013-11-27,153.81,153.94,152.6,153.02,459614,0
2013-11-29,153.02,153.58,152.58,153.11,261995,0
2013-12-02,154.09,154.65,153.35,154.09,836045,0
2013-12-03,154.04,154.28,151.81,152.45,561676,0
2013-12-04,152.26,152.53,150.29,152.12,717229,0
2013-12-05,152.41,153.64,152.35,152.84,823004,0
2013-12-06,153.36,154.03,152.47,152.85,1269593,0
2013-12-09,153.58,153.96,151.41,151.74,1066230,0
2013-12-10,150.82,152.79,150.67,151.63,987434,0
2013-12-11,151.37,151.75,148.26,148.39,1224035,0
2013-12-12,148,151.62,146.65,150.92,1793209,0
2013-12-13,150.55,150.68,148.78,149.09,1740789,0
2013-12-16,149.71,149.76,146.81,148.32,2102273,0
2013-12-17,147.01,150.5,146.46,150.5,6143280,0
2013-12-18,150.7,153.68,150.27,152.89,9968587,0
2013-12-19,152.77,152.77,146.22,148.42,2529918,0
2013-12-20,148.88,149.53,145.52,149.53,3226525,0
2013-12-23,150.31,150.59,148.28,149.07,1042976,0
2013-12-24,148.85,149.39,147.81,148.87,290706,0
2013-12-26,148.85,150.23,148.79,149.44,512326,0
2013-12-27,149.75,149.75,148.09,149.39,518075,0
2013-12-30,149.96,150.75,149.08,150.36,927411,0
2013-12-31,150.84,151.36,149.77,150.71,772118,0
2014-01-02,149.7,151.75,149.38,150.35,1231491,0
2014-01-03,150.24,151.61,149.86,151.46,725230,0
2014-01-06,152.12,152.49,149.69,150.18,1048533,0
2014-01-07,151.96,152.55,150.95,151.81,1409795,0
2014-01-08,151.84,155.34,151.83,155.21,1751564,0
2014-01-09,155.38,156.15,154.26,156.11,966489,0
2014-01-10,156.81,158.88,155.18,158.82,1302162,0
2014-01-13,158.8,159.45,156.36,158.02,2084236,0
2014-01-14,157.22,157.78,152.99,155.19,2089596,0
2014-01-15,154.57,155.99,154.32,154.88,1068796,0
2014-01-16,154.72,155.27,153.64,154.36,542000,0
2014-01-17,154.52,156,153.05,153.24,1199417,0
2014-01-21,153.14,154.32,150.84,152.43,1462606,0
2014-01-22,153.04,154.65,152.99,154.28,821672,0
2014-01-23,152.27,153.23,151.37,152.38,809890,0
2014-01-24,152.07,153.1,150.01,150.04,765660,0
2014-01-27,150.14,151.79,148.41,150.57,1062050,0
2014-01-28,151.15,154.36,151.15,154.26,818463,0
2014-01-29,152.17,152.77,150.21,150.92,1180618,0
2014-01-30,151.01,153.39,150.45,153.12,930939,0
2014-01-31,151.96,153.9,149.31,152.88,799259,0
2014-02-03,152.25,152.57,148.81,149.34,1081864,0
2014-02-04,149.9,153.36,149.73,153.01,1209333,0
2014-02-05,152.78,152.97,149.18,150.53,1577369,0
2014-02-06,151.11,152.44,141.87,143.87,3833752,0
2014-02-07,143.87,143.87,142.08,143.15,2301024,0
2014-02-10,142.83,145.03,142.24,144.69,1949435,0
2014-02-11,144.79,145.24,143.3,145.2,1079262,0
2014-02-12,145.03,146.47,144.77,146.23,1031265,0
2014-02-13,146.29,148.18,145.77,148.04,1477216,0
2014-02-14,148.24,149.22,146.22,146.61,947171,0
2014-02-18,147.86,153.59,147.81,153.35,1548056,0
2014-02-19,153.17,154.56,151.72,151.95,908459,0
2014-02-20,152.34,158.63,151.77,158.17,1574860,0
2014-02-21,157.35,158.17,155.58,156.22,1582693,0
2014-02-24,156.03,158.14,155.6,157.65,897578,0
2014-02-25,157.64,159.05,156.57,158.28,833557,0
2014-02-26,158.69,163.87,158.23,160.15,1434402,0
2014-02-27,159.84,163.48,159.72,163.44,1301079,0
2014-02-28,163.68,165.49,158.81,161.59,2151909,0
2014-03-03,160.04,162.14,159.23,162.08,1399864,0
2014-03-04,164.23,165.11,162.95,164.71,879988,0
2014-03-05,164.93,165.07,163.14,164.07,532415,0
2014-03-06,164.98,165.34,160.58,161.06,671201,0
2014-03-07,161.22,162.58,159.5,161.63,706289,0
2014-03-10,161.43,162.53,160.68,162.45,789070,0
2014-03-11,162.33,162.97,160.98,161.08,485409,0
2014-03-12,160.86,163.69,160.81,162.98,838062,0
2014-03-13,163.47,164.36,159.67,160.01,864785,0
2014-03-14,160.01,162.71,158.48,162.62,1129640,0
2014-03-17,162.86,164.5,161.79,162.28,670074,0
2014-03-18,162.67,165.33,162.09,164.59,546398,0
2014-03-19,164.12,165.2,162.13,163.28,796735,0
2014-03-20,163.23,163.55,160.55,161.17,626022,0
2014-03-21,161.94,163.12,156.19,156.27,1833091,0
2014-03-24,156.91,157.26,152.82,153.25,1253815,0
2014-03-25,154.69,157.42,152.83,155.33,873727,0
2014-03-26,155.49,156.29,152.68,152.87,732437,0
2014-03-27,153.87,154.14,150.32,151.38,1014648,0
2014-03-28,150.6,153.29,149.24,150.51,754442,0
2014-03-31,151.68,152.13,150.06,151.99,787702,0
2014-04-01,152.33,154.19,151.7,153.17,657784,0
2014-04-02,154.09,156.25,153.89,154.48,807629,0
2014-04-03,154.5,154.5,149.24,150.12,1361881,0
2014-04-04,150.45,153.19,148.29,148.41,738774,0
2014-04-07,149.68,150.2,143.95,144.47,1337744,0
2014-04-08,146.99,147.2,142.52,145.73,1468157,0
2014-04-09,146.25,147.24,144.87,147.07,1008221,0
2014-04-10,147.19,147.41,139.29,141.75,2012167,0
2014-04-11,140.8,141.99,136.82,137.65,1635263,0
2014-04-14,138.05,141.15,135.7,138.06,1335493,0
2014-04-15,138.65,139.52,135.13,138.44,1383317,0
2014-04-16,139.59,141.28,138.7,140.84,950783,0
2014-04-17,140.1,141.2,138.86,139.55,857442,0
2014-04-21,139.38,143.19,138.73,142.65,621324,0
2014-04-22,145.08,153.31,144.88,148.92,2226596,0
2014-04-23,148.92,149.18,146.19,147.34,1025603,0
2014-04-24,148.3,148.39,144.75,145.17,791019,0
2014-04-25,145.05,146.03,142.74,144.18,893757,0
2014-04-28,144.91,146.44,142.67,144.52,1124331,0
2014-04-29,144.72,145.35,142.32,143.19,865700,0
2014-04-30,142.35,143.02,141.12,142.36,1098034,0
2014-05-01,142.65,143.97,142.48,143.51,823169,0
2014-05-02,142.73,143.82,142.17,142.78,504680,0
2014-05-05,141.72,143.8,140.73,143.29,740465,0
2014-05-06,142.47,143.39,140.52,140.52,937707,0
2014-05-07,132.06,133.16,126.96,128.29,4671700,0
2014-05-08,128.29,129.5,123.2,124.69,3251671,0
2014-05-09,124.06,127.43,123.66,127.28,2129681,0
2014-05-12,128.3,130.24,128.12,128.56,1505881,0
2014-05-13,129.13,129.65,128.48,129.05,1194205,0
2014-05-14,129.06,129.88,128.72,129,1224136,0
2014-05-15,129.5,130.23,127.96,130.09,1518050,0
2014-05-16,130.42,130.65,128.8,130.52,1842070,0
2014-05-19,130.62,131.82,129.96,130.89,1215108,0
2014-05-20,130.99,131.13,129.5,130.62,1101595,0
2014-05-21,131.07,131.48,130.27,130.86,1274460,0
2014-05-22,130.7,134.64,130.56,134.46,1123829,0
2014-05-23,134.81,136.84,132.74,136.23,1753519,0
2014-05-27,137.59,137.59,133.43,133.5,1226536,0
2014-05-28,132.98,134.87,132.66,134.46,2065529,0
2014-05-29,135.04,137.39,134.74,136.51,952082,0
2014-05-30,135.88,136.68,135.18,135.91,1019122,0
2014-06-02,136.46,137.52,135.95,136.37,875491,0
2014-06-03,135.75,136.42,134.41,135.22,951311,0
2014-06-04,134.69,135.39,133.94,134.29,1394704,0
2014-06-05,134.96,137.9,134.01,137.04,1602010,0
2014-06-06,137.57,137.57,135.93,136.66,670958,0
2014-06-09,138.13,138.32,136.93,137.72,1147587,0
2014-06-10,137.82,138.48,136.71,137.11,959218,0
2014-06-11,136.76,138.93,136.23,138.85,793979,0
2014-06-12,139.39,141.2,138.7,140.33,1699622,0
2014-06-13,140.33,140.33,137.69,138.08,888770,0
2014-06-16,137.9,139.92,137.81,139.35,885957,0
2014-06-17,139.32,139.68,138.32,139.17,510705,0
2014-06-18,139.23,141.29,139.08,141.24,1111778,0
2014-06-19,140.93,141.22,139.03,139.53,1265185,0
2014-06-20,139.59,141.67,139.59,141.53,1367140,0
2014-06-23,141.97,142.3,140.9,141.91,567697,0
2014-06-24,142.38,143.12,141.79,142.61,773243,0
2014-06-25,142.35,145.6,142.35,145.52,1000513,0
2014-06-26,145.85,146.56,144.65,146.46,1318594,0
2014-06-27,146.41,146.41,143.26,143.57,2531918,0
2014-06-30,142.71,144.27,142.63,143.36,1204187,0
2014-07-01,143.94,148.24,143.65,147.92,1393085,0
2014-07-02,148.37,151.17,146.42,150.78,1637098,0
2014-07-03,150.26,151.19,148.1,150.78,1130120,0
2014-07-07,151.05,153.11,147.93,148.65,1566804,0
2014-07-08,149.25,149.53,144.3,146.4,1319670,0
2014-07-09,146.98,147.32,144.77,145.64,1519081,0
2014-07-10,143.41,145.18,142.11,144.85,960937,0
2014-07-11,143.11,144.4,141.11,143.74,1338587,0
2014-07-14,144.71,158.01,141.76,156.23,8269572,0
2014-07-15,153.68,154.93,150.01,150.91,2756193,0
2014-07-16,151.85,152.86,150.04,152.79,1250820,0
2014-07-17,152.58,152.99,148.93,149.35,1218498,0
2014-07-18,149.49,152.35,148,152.26,813702,0
2014-07-21,152.08,152.08,148.25,148.59,1026863,0
2014-07-22,149.65,153.21,149.31,152.77,1317034,0
2014-07-23,153.31,154.92,152.65,154.68,1196495,0
2014-07-24,154.63,154.82,152.93,154.47,818305,0
2014-07-25,153.04,154.37,152.25,152.43,409203,0
2014-07-28,152.64,153.02,150.72,151.29,694959,0
2014-07-29,151.78,152.49,150.57,152.09,450601,0
2014-07-30,152.72,153.03,150.98,151.34,596543,0
2014-07-31,150.8,150.91,147.83,147.95,929156,0
2014-08-01,147.53,149.95,147.53,149.08,805883,0
2014-08-04,149.23,149.8,145.9,147.53,717601,0
2014-08-05,146.32,147.53,144.63,145.68,740403,0
2014-08-06,143.36,143.97,139.15,140.46,2126859,0
2014-08-07,140.89,141.21,138.94,139.23,791682,0
2014-08-08,139.13,141.05,137.75,140.91,1208631,0
2014-08-11,142.29,142.29,139.84,139.9,907881,0
2014-08-12,139.51,139.97,135.49,136.71,1680295,0
2014-08-13,137.35,137.8,135,136.86,1928836,0
2014-08-14,143.06,147.3,142.76,146.83,2636516,0
2014-08-15,146.83,147.23,144.31,146.1,1296308,0
2014-08-18,145.42,145.97,143.96,145.46,1081179,0
2014-08-19,144.43,148.96,144.43,148.34,1117581,0
2014-08-20,147.33,148.26,146.28,146.96,617652,0
2014-08-21,146.79,147.33,145.13,145.33,494560,0
2014-08-22,145.36,147.3,145.02,146.76,537349,0
2014-08-25,145.98,146.91,145.38,145.57,523163,0
2014-08-26,146.75,146.75,145.56,145.69,569445,0
2014-08-27,146.99,147.87,146.06,146.48,995842,0
2014-08-28,146.25,147.79,145.7,147.66,720975,0
2014-08-29,150.23,150.58,145.87,146.41,587684,0
2014-09-02,147.08,148.19,146.48,146.61,945343,0
2014-09-03,147.47,148.17,146.78,147.57,954255,0
2014-09-04,147.78,147.78,143.44,143.76,899848,0
2014-09-05,144.28,144.62,142.87,143.96,852784,0
2014-09-08,144.14,144.14,141.63,142.54,1316867,0
2014-09-09,142.18,142.45,140.27,140.91,967024,0
2014-09-10,141.45,144.07,141.11,143.59,1177620,0
2014-09-11,143.23,143.83,142.07,142.86,549897,0
2014-09-12,143.25,143.25,141.79,142.21,692742,0
2014-09-15,143.17,143.17,140.23,141.4,573689,0
2014-09-16,141.05,143.3,132.87,142.97,899900,0
2014-09-17,143.48,144.44,142.99,143.69,957181,0
2014-09-18,144.49,144.57,143.97,144.33,816830,0
2014-09-19,144.15,145.54,143.65,144.95,1448364,0
2014-09-22,145.33,147.51,144.98,147.4,1033421,0
2014-09-23,144.64,147.57,144.64,147.06,941065,0
2014-09-24,147.35,150.75,146.78,150.47,783503,0
2014-09-25,150.41,150.68,148.23,148.38,744457,0
2014-09-26,148.85,149.51,147.47,148.33,573858,0
2014-09-29,147.74,148.2,146.26,147.37,570797,0
2014-09-30,147.82,148.79,146.95,147.8,931808,0
2014-10-01,148.65,148.65,146.12,146.83,809408,0
2014-10-02,147.23,149.53,147.18,149.06,785011,0
2014-10-03,150.24,154.87,149.23,152.71,1050066,0
2014-10-06,153.2,153.38,150.3,150.6,611251,0
2014-10-07,150.12,150.42,147.16,147.59,1109639,0
2014-10-08,147.96,149.12,145.2,149.03,898881,0
2014-10-09,148.37,151.43,148.11,149.97,1117636,0
2014-10-10,150.24,152.26,146.84,146.84,867341,0
2014-10-13,146.47,147.07,143.33,143.42,876212,0
2014-10-14,143.97,146.24,142.69,144.86,691529,0
2014-10-15,143.41,144.74,140.42,143.55,974237,0
2014-10-16,141.74,144.16,140.13,143.39,827835,0
2014-10-17,143.69,146.35,142.22,143.48,838941,0
2014-10-20,144.38,147.27,144.08,146.15,980193,0
2014-10-21,147.24,147.78,145.89,147.78,652562,0
2014-10-22,147.33,149.08,146.6,147.87,597284,0
2014-10-23,148.96,152.97,148.83,151.47,828243,0
2014-10-24,152.52,153.04,150.97,152.7,471968,0
2014-10-27,152.72,153.16,151.73,152.36,606375,0
2014-10-28,152.91,153.89,152.42,153.71,416128,0
2014-10-29,153.24,153.74,151.68,152.55,520617,0
2014-10-30,154.14,158.81,153.84,158.79,1225730,0
2014-10-31,160.31,161.05,158.31,158.91,849871,0
2014-11-03,158.02,158.61,156.72,157.42,898717,0
2014-11-04,156.94,157.76,156.72,157.33,580306,0
2014-11-05,157.52,157.96,155.8,155.99,890567,0
2014-11-06,158.24,158.31,143.12,150.07,5002961,0
2014-11-07,150.72,153.43,150.2,153.31,1957993,0
2014-11-10,152.67,154.1,151.45,154.1,1534804,0
2014-11-11,153.72,154.83,152.81,152.99,1101234,0
2014-11-12,152.02,152.59,151.41,152.42,1422334,0
2014-11-13,152.28,153.55,151.83,153.08,699069,0
2014-11-14,152.61,153.02,151.33,152.02,777068,0
2014-11-17,150.6,153.11,150.55,150.89,1034143,0
2014-11-18,150.65,157.63,150.46,157.41,1369338,0
2014-11-19,157.53,157.87,155.83,156.3,630286,0
2014-11-20,152.13,155.47,151.56,151.83,1540128,0
2014-11-21,150.88,153,150.19,152.06,3175780,0
2014-11-24,152.29,155.74,152.12,154.42,890729,0
2014-11-25,154.61,155.44,153.48,154.11,1217817,0
2014-11-26,154.55,156.94,154.35,156.82,794214,0
2014-11-28,157.29,158.46,156.8,157.77,479167,0
2014-12-01,158.01,158.06,155.7,155.8,689322,0
2014-12-02,157.47,157.47,155.28,155.62,979232,0
2014-12-03,155.33,157.25,154.63,157.17,590601,0
2014-12-04,156.88,157.13,154.88,156.63,700002,0
2014-12-05,157.8,157.8,154.29,154.75,684493,0
2014-12-08,153.66,156.22,153.66,155.83,928678,0
2014-12-09,155.19,156.8,153.58,156.72,667647,0
2014-12-10,156.02,156.98,154.92,155.01,816475,0
2014-12-11,154.55,157.09,153.84,154.18,668361,0
2014-12-12,153.8,154.54,151.08,151.08,697181,0
2014-12-15,150.9,152.9,149.41,151.86,974512,0
2014-12-16,151.78,154.1,151.28,151.43,782729,0
2014-12-17,152.4,157.03,152.21,156.75,1449718,0
2014-12-18,156.06,162.41,155.99,162.34,1640337,0
2014-12-19,163.5,168.98,163.5,165.6,3341132,0
2014-12-22,166.26,166.83,164.9,166.19,597769,0
2014-12-23,165.86,166.64,159.64,161.66,933183,0
2014-12-24,161.37,164.72,161.37,163.59,308930,0
2014-12-26,163.84,164.13,162.73,163.44,234997,0
2014-12-29,162.68,165.7,162.59,165.16,388135,0
2014-12-30,164.13,165.27,163.71,164.51,490694,0
2014-12-31,165.17,166.37,164.43,164.63,551938,0
2015-01-02,162.69,164.81,162.66,164.11,723534,0
2015-01-05,162.55,164.19,161.8,162.4,737735,0
2015-01-06,161.89,163.83,159.52,162.09,891983,0
2015-01-07,162.6,166.23,162,164.82,864542,0
2015-01-08,166.48,168.91,166.39,168.58,1135848,0
2015-01-09,169.4,169.4,166.6,167.18,405981,0
2015-01-12,168.3,168.86,165.67,166.75,497458,0
2015-01-13,168.01,168.52,159.15,161.32,1510960,0
2015-01-14,160.75,162.36,159.67,160.23,934411,0
2015-01-15,160.63,161.39,155.93,156.11,949307,0
2015-01-16,155.56,158.13,155.31,158.1,779702,0
2015-01-20,158.92,159.88,156.72,159.52,570894,0
2015-01-21,160.17,160.17,155.98,156.49,700482,0
2015-01-22,156.19,156.55,150.39,153.85,1637899,0
2015-01-23,154.34,156.27,153.79,154.62,647584,0
2015-01-26,154.2,155.24,152.81,155.15,908869,0
2015-01-27,154.73,155.21,153.42,153.65,482088,0
2015-01-28,154.53,155.38,150.76,151.17,616794,0
2015-01-29,151.57,152.09,149.13,151.66,1038964,0
2015-01-30,150.56,151.43,149.09,149.44,1156328,0
2015-02-02,149.57,150.33,148.56,150.08,1121212,0
2015-02-03,150.36,150.92,147.49,149.04,1378724,0
2015-02-04,149.36,149.64,148.44,149.18,1552449,0
2015-02-05,149.41,155.27,148.22,152.68,1653425,0
2015-02-06,153.12,153.12,145.78,148.04,1502285,0
2015-02-09,146.97,148.2,145.55,145.63,1191944,0
2015-02-10,146.86,148.1,146.26,147.69,825826,0
2015-02-11,148.16,148.17,144.99,145.55,1039748,0
2015-02-12,146.06,148.94,145.6,148.39,1293380,0
2015-02-13,148.23,149.09,147.91,148.61,1027986,0
2015-02-17,150.03,150.33,148.71,149.59,1194741,0
2015-02-18,149.94,149.94,147.9,148.31,883059,0
2015-02-19,149,149.71,148.77,149.29,854366,0
2015-02-20,148.81,149.51,147.27,149.07,948338,0
2015-02-23,149.9,150.33,148.88,149.73,1710030,0
2015-02-24,149.89,151.41,149.59,151.15,861002,0
2015-02-25,151.6,151.83,149.12,150.53,878177,0
2015-02-26,151.01,153.07,150.38,153.03,877168,0
2015-02-27,152.91,153.72,151.49,152.26,1331089,0
2015-03-02,153.17,155.9,152.93,155.3,1201824,0
2015-03-03,155.3,155.3,151.48,153.99,1431415,0
2015-03-04,153.31,155.81,152.11,155.74,1029557,0
2015-03-05,155.88,158.03,155.55,157.71,884982,0
2015-03-06,157.15,158.43,154.33,154.58,878896,0
2015-03-09,155.43,158.2,154.81,157.86,716266,0
2015-03-10,157.05,158.28,156.57,156.67,846632,0
2015-03-11,157.21,159.2,156.3,158.95,1228101,0
2015-03-12,159.78,164.23,159.56,164.1,987249,0
2015-03-13,164.11,165.5,161.71,164.04,1039904,0
2015-03-16,165.02,169.44,165.02,169.31,1374400,0
2015-03-17,168.25,170.08,167.06,170,1033310,0
2015-03-18,168.83,172.15,168.44,171.21,1098241,0
2015-03-19,170.62,170.83,165.74,167.93,2018224,0
2015-03-20,168.44,171.22,168.44,170.39,1825664,0
2015-03-23,167.39,167.41,163.37,163.99,1513998,0
2015-03-24,164.8,165.94,163.42,163.54,965334,0
2015-03-25,164.77,165.74,160.58,160.68,752587,0
2015-03-26,161.17,163.85,160.02,161.95,802399,0
2015-03-27,162.12,163.98,161.29,163.59,687249,0
2015-03-30,165.15,166.32,162.96,165.85,995671,0
2015-03-31,165.21,165.35,163.17,163.17,615699,0
2015-04-01,163.88,164.01,159.84,161.63,1154953,0
2015-04-02,163.07,164.42,161.07,161.39,864083,0
2015-04-06,160.22,163.63,159.54,162.62,873620,0
2015-04-07,162.65,164.11,161.62,162.33,529845,0
2015-04-08,162.32,212.64,162.25,192.22,17944480,0
2015-04-09,192.47,197.26,189.08,195.85,7426589,0
2015-04-10,195.65,197.82,194.7,195.7,3582546,0
2015-04-13,196.15,200.82,195.59,198.98,2050386,0
2015-04-14,197.94,201.98,197.32,200.77,1836420,0
2015-04-15,200.35,202.75,199.64,200.29,1303698,0
2015-04-16,199.56,200.22,196.15,196.15,1814206,0
2015-04-17,193.75,197.5,186.92,196.13,5932221,0
2015-04-20,195.07,197.05,193.05,195.23,1951446,0
2015-04-21,192.42,194.15,189.6,190.06,6045705,0
2015-04-22,192.22,199.37,192.08,198.6,4849325,0
2015-04-23,196.77,199.22,196.68,198.73,1884813,0
2015-04-24,198.63,202.78,190.13,190.13,8338596,0
2015-04-27,191.09,192.98,185.26,185.58,3912676,0
2015-04-28,185.84,187.75,182.91,183.72,3746886,0
2015-04-29,187.3,189.44,181.98,182.09,6299687,0
2015-04-30,182.33,183.11,178.82,180.64,3015620,0
2015-05-01,184.12,184.17,180.03,183.59,2167566,0
2015-05-04,182.7,186.93,182.69,185.24,1477578,0
2015-05-05,185.21,186.39,183.81,185.43,1387485,0
2015-05-06,185.5,187.36,184.92,187.15,1354313,0
2015-05-07,187.79,192.22,187.11,188.27,2573556,0
2015-05-08,187.99,192.22,187.99,189.84,1329860,0
2015-05-11,191.16,191.28,189.09,190.81,912680,0
2015-05-12,189.93,192.22,189.21,191.48,1073576,0
2015-05-13,191.43,192.22,190.35,191.02,592999,0
2015-05-14,191.63,192.01,190.49,191.38,693742,0
2015-05-15,190.5,191.79,189.89,191.72,862956,0
2015-05-18,191.13,198.08,190.53,195.52,2075072,0
2015-05-19,196.35,196.96,194.27,194.83,606082,0
2015-05-20,195,195.92,194.09,194.69,549171,0
2015-05-21,194.73,196.89,192.93,195.41,1032701,0
2015-05-22,195.62,196.88,194.36,195.62,782718,0
2015-05-26,194.35,196.16,192.53,192.95,960132,0
2015-05-27,193.11,193.66,190.95,191.84,1025350,0
2015-05-28,189.6,192.25,189.6,191.31,868607,0
2015-05-29,192.34,192.34,187.62,187.7,1635510,0
2015-06-01,189.07,192.56,188.88,190.35,1229572,0
2015-06-02,190.41,193.05,189.28,191.65,1061503,0
2015-06-03,191.67,193.83,189.46,193.2,950423,0
2015-06-04,193.07,193.83,189.76,190.24,1103418,0
2015-06-05,189.9,190.23,188.29,188.65,982461,0
2015-06-08,188.61,189.13,185.6,186.35,1119845,0
2015-06-09,186.29,187.88,185.43,185.59,1213773,0
2015-06-10,185,186.2,184.26,185.42,1004597,0
2015-06-11,184.63,186.75,183.84,184.34,1040723,0
2015-06-12,183.27,184.23,181.6,182.04,1253576,0
2015-06-15,180.83,183.79,180.4,180.78,1136979,0
2015-06-16,184.54,189.42,183.88,188.64,2274059,0
2015-06-17,187.79,188.19,185.46,185.75,872149,0
2015-06-18,185.92,187.27,185.66,185.7,767008,0
2015-06-19,185.51,187.4,181.71,182.47,3456765,0
2015-06-22,183.96,184.19,181.79,182.34,749470,0
2015-06-23,183.46,188.07,183.25,186.8,1154220,0
2015-06-24,187.05,187.57,185.48,186.57,960258,0
2015-06-25,187.86,189.12,185.02,186.62,703235,0
2015-06-26,187.41,188.07,184.62,187.95,767516,0
2015-06-29,184.93,185.71,181.36,181.62,1040355,0
2015-06-30,183.71,184.89,181.44,182.3,940522,0
2015-07-01,183.2,186.21,181.76,182.53,1045527,0
2015-07-02,182.65,184.28,180.61,181.16,842344,0
2015-07-06,181.47,185.98,179.82,183.12,2029915,0
2015-07-07,182.73,183.32,178.74,180.43,1571433,0
2015-07-08,179.3,180.4,176.43,177.86,891718,0
2015-07-09,179.85,180.04,177.03,177.55,816792,0
2015-07-10,179.12,179.62,176.54,178.39,1013081,0
2015-07-13,180.19,182.47,179.59,181.5,936430,0
2015-07-14,180.78,184.82,180.19,183.64,1041010,0
2015-07-15,183.65,184.59,181.36,184.12,927091,0
2015-07-16,184.92,184.92,182.66,184.24,980130,0
2015-07-17,184.09,184.82,181.73,183.32,932782,0
2015-07-20,183.41,185.27,181.75,185.06,458888,0
2015-07-21,184.8,185.91,182.66,184.49,456555,0
2015-07-22,184.19,187.71,183.39,186.46,807667,0
2015-07-23,188.98,189.83,184.68,187.12,882595,0
2015-07-24,184.86,187.86,182.85,183.94,884215,0
2015-07-27,189.37,194.18,189.08,190.95,6027490,0
2015-07-28,190.14,190.85,185.26,189.44,2609962,0
2015-07-29,188.28,191.84,187.86,190.19,1485049,0
2015-07-30,188.97,190.57,188.68,188.8,647371,0
2015-07-31,190.1,191.14,188.39,189.57,594446,0
2015-08-03,189.57,191.84,188.52,189.86,677056,0
2015-08-04,189.06,189.85,185.18,188.04,1197711,0
2015-08-05,189.52,189.82,185.93,187.06,1163036,0
2015-08-06,187.34,187.34,177.94,185.66,2299837,0
2015-08-07,185.47,187.69,183.46,187.61,1038935,0
2015-08-10,188.7,191.38,188.07,191.34,779074,0
2015-08-11,190.05,190.4,187.58,190.16,1283031,0
2015-08-12,189.33,189.44,183.51,183.51,1578326,0
2015-08-13,185.35,190.63,184.94,189.86,1879859,0
2015-08-14,187.8,193.88,186.36,193.31,2970300,0
2015-08-17,192.34,195.11,192.05,194.34,1664711,0
2015-08-18,193.75,195.7,192.3,192.86,806550,0
2015-08-19,191.65,193.89,191.65,192.76,978709,0
2015-08-20,192.19,193.51,189.97,190.02,811926,0
2015-08-21,188.45,189.37,181.86,184.32,2856033,0
2015-08-24,170.31,180.49,168.35,176.04,2333705,0
2015-08-25,180.23,181.48,174.83,175.54,1845994,0
2015-08-26,178.27,181.45,174.42,181.37,1112674,0
2015-08-27,181.74,185.89,181.04,185.74,1146009,0
2015-08-28,187.62,187.69,181.52,183.01,1084305,0
2015-08-31,181.46,183.82,179.84,180.58,643065,0
2015-09-01,178.82,179.98,175.85,177.13,797879,0
2015-09-02,178.45,179.23,174.83,179.23,770220,0
2015-09-03,178.83,179.83,174.72,175.62,618446,0
2015-09-04,174.28,177.94,173.84,176.47,584098,0
2015-09-08,176.25,180.75,176.13,178.31,698689,0
2015-09-09,178.91,180.14,174.35,174.75,719965,0
2015-09-10,174.45,177.28,173.51,175.84,960991,0
2015-09-11,174.8,177.48,174.19,177.34,664544,0
2015-09-14,177.51,179.58,174.19,178.91,575486,0
2015-09-15,179.63,182.37,178.04,181.07,734962,0
2015-09-16,180.54,181.25,176.43,180.02,959483,0
2015-09-17,178.17,181.18,178.05,178.74,1195599,0
2015-09-18,177.44,178.58,175.91,176.24,1383597,0
2015-09-21,175.46,176.24,170.16,172.56,1050568,0
2015-09-22,169.34,171.27,167.36,169.73,843271,0
2015-09-23,169.52,171.22,167.82,168.65,527231,0
2015-09-24,167.93,167.93,164.4,167.06,1050477,0
2015-09-25,168.28,168.51,156.29,158.81,1471239,0
2015-09-28,157.22,157.39,148.68,150.58,2781414,0
2015-09-29,152.43,160.57,148.85,152.89,2372462,0
2015-09-30,154.13,155.88,150.9,155.23,1534057,0
2015-10-01,156.95,157.42,150.7,154.34,1550774,0
2015-10-02,152.79,158.76,151.34,158.64,1533651,0
2015-10-05,159.81,160.53,158.18,159.72,1265104,0
2015-10-06,159.44,160.28,155.23,157.63,809836,0
2015-10-07,157.76,157.84,151.2,154.1,1862327,0
2015-10-08,153.75,156.81,152.09,156.28,586834,0
2015-10-09,156.3,159.49,155.43,158.51,1017131,0
2015-10-12,160.03,160.47,157.96,159.43,372560,0
2015-10-13,157.65,161.22,155.55,156.12,828073,0
2015-10-14,157.48,159.56,155.99,158.82,1333852,0
2015-10-15,159.16,160.61,157.58,160.5,812266,0
2015-10-16,160.86,164,160.64,164,1498190,0
2015-10-19,164.07,164.34,161.31,163.51,1296260,0
2015-10-20,163.5,163.54,159.19,160.49,892044,0
2015-10-21,160.28,160.78,149.08,153.22,2720184,0
2015-10-22,150.61,151.95,140.76,145.77,4233168,0
2015-10-23,147.37,150.11,145.69,148.61,2024131,0
2015-10-26,149.89,153.83,147.75,152.27,1787756,0
2015-10-27,153.32,154.81,152.74,154.23,1280153,0
2015-10-28,155.55,160.04,155.43,158.35,2469019,0
2015-10-29,161.24,165.74,160.28,163.66,2321399,0
2015-10-30,163,163.73,154.54,155.69,2149968,0
2015-11-02,158.08,158.19,155.22,157.28,1417412,0
2015-11-03,157.09,160.64,155.85,157.66,1705588,0
2015-11-04,159.08,160.52,157.49,160.18,1986510,0
2015-11-05,162.83,163.14,158.09,158.41,1426153,0
2015-11-06,157.67,161.98,155.55,160.14,1435980,0
2015-11-09,158.14,160.05,155.47,157.64,2296057,0
2015-11-10,157.24,161.38,156.75,160.9,2219978,0
2015-11-11,161.65,163.48,158.77,158.97,2201134,0
2015-11-12,158.02,163.03,154.08,154.51,3560720,0
2015-11-13,138.71,147.22,138.58,144.99,27880903,0
2015-11-16,147.95,150.26,145.42,147.06,6875240,0
2015-11-17,147.2,151.85,146.96,151.5,5336725,0
2015-11-18,152.58,153.66,150.28,153.62,3503072,0
2015-11-19,153.78,153.78,151.36,152.62,2303668,0
2015-11-20,152.78,154.01,151.81,152.91,2699821,0
2015-11-23,153.7,153.77,145.59,146.47,2443284,0
2015-11-24,146.45,149.01,144.47,148.17,2032376,0
2015-11-25,148.47,149.3,147.59,148.8,951587,0
2015-11-27,149.03,149.16,147.94,148.66,359276,0
2015-11-30,149.19,149.6,147.2,147.58,1653029,0
2015-12-01,148.95,149.04,145.49,147.4,1195294,0
2015-12-02,147.64,149.07,145.74,146.07,1087367,0
2015-12-03,146.44,146.73,141.85,143.81,1505277,0
2015-12-04,144.21,146.54,143.28,145.9,1506544,0
2015-12-07,145.71,146.36,143.83,145.55,1197483,0
2015-12-08,144.59,147.38,144.52,146.59,1430550,0
2015-12-09,146.66,148.44,145.9,146.36,1934962,0
2015-12-10,147.72,147.82,146.26,147.08,1286162,0
2015-12-11,146.2,146.46,143.87,145.4,878295,0
2015-12-14,146.53,147.56,145.03,147.18,1655583,0
2015-12-15,149.07,149.11,146.63,147.5,1676515,0
2015-12-16,147.46,148.84,144.42,147.64,1679046,0
2015-12-17,149.21,149.79,143.78,144.48,1510392,0
2015-12-18,144.37,144.62,142.5,142.57,1727434,0
2015-12-21,142.99,142.99,140.77,142.52,894087,0
2015-12-22,143.17,144.35,142.53,143.5,1006917,0
2015-12-23,143.77,146.53,143.73,145.91,1193331,0
2015-12-24,146.41,146.67,145.72,145.75,284010,0
2015-12-28,145.99,146,143.04,144.06,658156,0
2015-12-29,144.71,145.2,143.77,144.8,720427,0
2015-12-30,144.73,145.2,143.1,143.47,576960,0
2015-12-31,143.13,143.87,142.52,142.94,610374,0
2016-01-04,140.29,141.66,139.42,140.76,1700137,0
2016-01-05,141.37,143.82,139.55,140.94,1184678,0
2016-01-06,139.5,143.22,139.29,142.52,2537912,0
2016-01-07,140.57,143.42,140.37,142.55,1700253,0
2016-01-08,142.77,143.25,138.5,138.98,1505935,0
2016-01-11,144.43,144.43,137.05,141.85,2306250,0
2016-01-12,143.19,145.56,142.18,144.78,1635420,0
2016-01-13,145.58,145.87,140.78,141.33,1613038,0
2016-01-14,141.56,144.9,138.62,143.63,1834550,0
2016-01-15,140.19,143.49,139.63,143.25,1883897,0
2016-01-19,144.06,145.21,142.48,144.71,2522821,0
2016-01-20,142.84,145.62,139.03,144.06,3094595,0
2016-01-21,144.51,146.13,142.15,145,2885280,0
2016-01-22,145.89,150.5,145.64,146.78,3712336,0
2016-01-25,147.28,149.34,146.63,147.25,1830155,0
2016-01-26,147.77,149.65,146.48,147.13,1778293,0
2016-01-27,146.34,147.08,141.29,142.76,2004492,0
2016-01-28,143.41,143.63,138.35,141.48,2274175,0
2016-01-29,141.87,143.88,140.9,142.82,1632499,0
2016-02-01,141.39,142.51,140.83,141.94,1455109,0
2016-02-02,141.09,142.32,139.9,142.25,1575585,0
2016-02-03,143.25,144.52,140.47,143.9,1021555,0
2016-02-04,143.64,145.79,140.52,142.35,1082775,0
2016-02-05,141.02,143.55,140.55,142.12,1498528,0
2016-02-08,140.54,140.72,134.22,136.14,1800125,0
2016-02-09,135.23,138.67,134.66,137.08,1228113,0
2016-02-10,137.22,137.95,135.14,135.78,1147084,0
2016-02-11,134.92,135.58,131.61,133.43,1846829,0
2016-02-12,133.43,137.23,132.18,136.92,1596915,0
2016-02-16,137.59,139.99,136.82,139.5,1829200,0
2016-02-17,139.7,144.38,139.7,143.4,2201804,0
2016-02-18,133.31,135.14,127.1,128.81,7576333,0
2016-02-19,127.6,128.61,124.15,127.77,4106562,0
2016-02-22,126.06,127.05,121.13,122.57,3739760,0
2016-02-23,122.45,125.06,122.19,123.32,2209470,0
2016-02-24,122.41,125.9,122.24,124.88,1472238,0
2016-02-25,125.25,127.84,123.98,127.73,1169750,0
2016-02-26,128.46,129.27,126.79,127.81,1650823,0
2016-02-29,127.3,128.15,124.78,124.87,1407519,0
2016-03-01,125.66,125.73,123.34,124.83,1450551,0
2016-03-02,124.81,124.93,122.48,124.43,1185064,0
2016-03-03,124.53,125.38,123.7,125.03,1505763,0
2016-03-04,124.92,127.07,123.64,125.21,1729422,0
2016-03-07,124.43,128,124.42,127.67,1676066,0
2016-03-08,127.51,129.5,127.19,127.65,1641694,0
2016-03-09,128.44,130.06,127.97,129.95,1077361,0
2016-03-10,130.7,132.85,129.83,132.4,1769868,0
2016-03-11,132.6,134.92,132.45,134.5,1477007,0
2016-03-14,135.28,139.1,134.7,138.6,2407384,0
2016-03-15,137.8,138.01,131.2,132.89,2747338,0
2016-03-16,132.86,133.79,130.93,131.6,1324974,0
2016-03-17,132.34,132.38,126.81,129.76,1903967,0
2016-03-18,130.42,130.74,125.87,127.05,3372411,0
2016-03-21,126.45,130.36,126.27,129.82,1642896,0
2016-03-22,129.46,132.45,129.07,131.45,1081963,0
2016-03-23,131.78,132.24,128.53,128.79,1547681,0
2016-03-24,127.9,129.39,127.21,128.87,1120092,0
2016-03-28,128.71,128.87,124.27,126.1,1654532,0
2016-03-29,125.91,128.24,124.69,128.16,1191195,0
2016-03-30,128.93,129.56,128.1,128.18,1003507,0
2016-03-31,127.94,128.51,126.21,126.52,1373062,0
2016-04-01,126.03,126.46,124.34,125.32,2148888,0
2016-04-04,125.59,128.5,125.34,127.13,1417092,0
2016-04-05,124.89,128.02,123.72,127.1,2518220,0
2016-04-06,127.42,130.6,127.29,129.27,2415456,0
2016-04-07,128.38,132.06,128.38,129.92,1935608,0
2016-04-08,131.02,131.28,126.95,127.29,1336174,0
2016-04-11,128.18,128.22,123.67,125.82,2213540,0
2016-04-12,126.1,126.1,122.7,124.38,1797236,0
2016-04-13,124.84,127.44,124.12,126.38,1368151,0
2016-04-14,126.73,127.27,125.71,126.62,802699,0
2016-04-15,126.65,126.77,125.05,126.58,924966,0
2016-04-18,126.99,128.18,126.29,127.53,1691257,0
2016-04-19,127.85,129.21,126.61,129.18,2327201,0
2016-04-20,130.28,130.76,126.6,127.21,1775492,0
2016-04-21,127.27,128.54,126.3,127.27,2061108,0
2016-04-22,121.83,124.42,118.78,120.02,8741555,0
2016-04-25,104.83,109.16,97.721,98.303,30351307,0
2016-04-26,97.671,101.65,97.661,98.453,7937811,0
2016-04-27,98.343,99.23,95.308,96.169,4299194,0
2016-04-28,95.93,96.384,94.545,95.386,2929542,0
2016-04-29,95.288,95.693,93.814,95.604,3388186,0
2016-05-02,96.968,97.008,93.775,95.049,3226667,0
2016-05-03,94.881,97.8,94.685,95.544,3623642,0
2016-05-04,94.941,95.534,93.725,94.645,2215667,0
2016-05-05,94.794,96.848,94.239,95.999,1871196,0
2016-05-06,95.179,95.708,90.807,91.371,3496952,0
2016-05-09,91.736,94.329,91.736,92.746,2141839,0
2016-05-10,93.181,93.409,91.925,92.044,1354645,0
2016-05-11,91.974,92.39,89.799,91.726,3586387,0
2016-05-12,92.469,92.469,87.821,88.057,3464514,0
2016-05-13,85.666,88.375,83.914,87.386,3976361,0
2016-05-16,87.583,88.405,86.752,87.751,2246053,0
2016-05-17,86.526,89.887,86.516,89.295,2709789,0
2016-05-18,89.67,92.885,89.551,92.519,2889041,0
2016-05-19,93.002,93.092,90.046,90.927,2056880,0
2016-05-20,91.322,93.032,91.094,92.746,1361175,0
2016-05-23,93.517,93.557,91.925,92.469,1932152,0
2016-05-24,93.121,95.269,92.913,95.199,2322149,0
2016-05-25,95.669,95.828,94.099,95.5,1813759,0
2016-05-26,95.867,96.273,94.738,95.283,1293313,0
2016-05-27,95.857,96.956,95.273,95.689,1291476,0
2016-05-31,97.066,97.225,94.293,94.926,2222163,0
2016-06-01,94.49,96.856,94.273,96.025,1604690,0
2016-06-02,95.719,97.461,95.649,97.215,1368815,0
2016-06-03,96.866,97.066,94.965,96.303,1260477,0
2016-06-06,97.155,98.403,96.342,98.313,1315154,0
2016-06-07,97.848,98.224,96.491,98.165,1506299,0
2016-06-08,98.671,99.84,98.433,99.367,1769318,0
2016-06-09,99.73,101.33,99.11,99.53,1420708,0
2016-06-10,98.747,98.987,96.769,97.57,1440870,0
2016-06-13,97.056,98.353,96.769,98.115,1667854,0
2016-06-14,98.353,109.94,97.293,107.09,8424524,0
2016-06-15,101.88,105.17,96.996,97.254,8866477,0
2016-06-16,97.283,98.856,96.323,97.6,3034312,0
2016-06-17,98.195,98.641,95.976,97.105,4132879,0
2016-06-20,98.056,98.462,95.014,95.828,4914737,0
2016-06-21,96.224,96.401,94.559,95.53,2665663,0
2016-06-22,95.194,95.798,92.569,92.915,2192601,0
2016-06-23,93.738,94.293,93.004,94.293,2442807,0
2016-06-24,90.658,93.182,90.098,90.142,3043626,0
2016-06-27,89.537,89.617,86.774,86.914,3263717,0
2016-06-28,88.191,88.221,85.517,86.439,2435837,0
2016-06-29,87.349,91.735,87.17,90.678,2946554,0
2016-06-30,90.359,90.508,88.36,89.806,2037461,0
2016-07-01,89.547,90.618,89.111,90.252,2088410,0
2016-07-05,89.934,91.003,89.647,90.023,2012277,0
2016-07-06,89.786,92.202,89.399,91.955,1678462,0
2016-07-07,92.054,93.549,91.261,92.192,1537498,0
2016-07-08,92.45,93.014,91.964,92.837,890405,0
2016-07-11,93.421,93.568,92.381,92.777,1141537,0
2016-07-12,92.817,94.43,92.742,94.074,1319281,0
2016-07-13,94.985,96.303,94.104,94.579,1378372,0
2016-07-14,95.401,95.659,92.5,92.737,1555425,0
2016-07-15,93.212,96.361,92.113,93.797,4785340,0
2016-07-18,94.104,94.153,91.449,91.589,1475356,0
2016-07-19,91.42,92.46,91.38,92.163,1521047,0
2016-07-20,92.995,94.303,92.787,93.945,1685788,0
2016-07-21,94.173,94.738,90.33,90.648,1503767,0
2016-07-22,91.776,92.46,90.548,91.579,2259275,0
2016-07-25,91.726,92.301,91.202,91.637,1959417,0
2016-07-26,91.618,91.618,89.341,89.914,2085583,0
2016-07-27,90.668,90.815,89.717,90.468,1656551,0
2016-07-28,90.023,90.518,89.617,90.212,1782989,0
2016-07-29,90.389,90.915,89.241,90.518,1272340,0
2016-08-01,90.825,90.835,89.787,90.232,1947869,0
2016-08-02,90.291,90.993,89.963,90.737,1487623,0
2016-08-03,90.232,93.549,89.929,93.352,1235777,0
2016-08-04,93.322,93.698,91.311,91.36,1114972,0
2016-08-05,91.459,92.261,90.8,92.261,726292,0
2016-08-08,92.47,93.451,92.202,92.549,1187243,0
2016-08-09,92.896,94.45,92.727,94.183,1941617,0
2016-08-10,81.862,85.873,81.712,85.181,13858348,0
2016-08-11,85.23,85.724,84.209,84.982,6061269,0
2016-08-12,85.171,87.21,84.08,87.12,3605988,0
2016-08-15,87.043,87.964,86.804,87.449,1912303,0
2016-08-16,87.1,88.626,87.1,87.815,1580262,0
2016-08-17,87.725,88.686,87.409,88.686,1479958,0
2016-08-18,88.756,89.963,87.924,89.934,1521233,0
2016-08-19,89.607,91.043,88.821,90.954,1788460,0
2016-08-22,90.983,91.816,90.588,90.648,1308130,0
2016-08-23,91.281,91.291,89.963,90.668,3359596,0
2016-08-24,90.673,91.723,86.417,87.149,3011855,0
2016-08-25,86.903,89.217,86.903,87.775,3238683,0
2016-08-26,87.576,88.311,86.526,87.905,3172062,0
2016-08-29,87.636,88.391,87.159,88.331,1339570,0
2016-08-30,88.182,90.444,88.162,90.295,1654694,0
2016-08-31,90.007,90.354,89.363,90.266,1314447,0
2016-09-01,90.216,91.327,89.56,90.523,1725567,0
2016-09-02,90.483,90.8,89.354,90.027,1664087,0
2016-09-06,90.206,93.985,90.206,91.337,3047634,0
2016-09-07,91.475,92.349,89.392,89.67,1964463,0
2016-09-08,89.81,90.434,89.194,89.977,1317205,0
2016-09-09,89.68,89.948,87.994,88.002,1279753,0
2016-09-12,91.228,95.458,90.553,94.471,5346508,0
2016-09-13,94.373,94.54,91.626,92.835,2055662,0
2016-09-14,92.914,94.304,91.913,92.189,1531729,0
2016-09-15,92.051,93.44,91.525,93.201,1531184,0
2016-09-16,92.954,93.955,91.788,92.557,4292379,0
2016-09-19,92.885,94.324,92.021,92.538,1238245,0
2016-09-20,92.755,92.979,92.001,92.626,858169,0
2016-09-21,92.12,93.211,91.515,92.944,1582987,0
2016-09-22,93.311,96.764,93.311,96.346,1570858,0
2016-09-23,96.198,98.35,96.079,96.625,1674207,0
2016-09-26,95.88,95.989,94.451,94.967,1026087,0
2016-09-27,94.58,96.425,94.094,95.999,2021200,0
2016-09-28,95.473,96.921,95.335,96.505,1803610,0
2016-09-29,96.851,97.368,91.773,92.498,1859242,0
2016-09-30,92.875,93.479,90.91,91.595,2216143,0
2016-10-03,91.605,93.142,90.533,93.033,2098185,0
2016-10-04,93.361,94.304,92.547,93.321,2033831,0
2016-10-05,93.935,96.395,93.708,95.959,1475248,0
2016-10-06,95.226,95.428,93.698,94.084,1375885,0
2016-10-07,94.074,94.194,89.68,90.226,2929762,0
2016-10-10,91.169,92.229,90.633,91.991,1485702,0
2016-10-11,91.555,91.971,87.676,88.518,2269032,0
2016-10-12,88.728,88.808,86.773,87.299,2366893,0
2016-10-13,86.853,87.975,86.427,87.199,1281563,0
2016-10-14,87.546,87.546,85.067,85.702,1589883,0
2016-10-17,86.01,86.357,85.058,85.741,796558,0
2016-10-18,86.853,87.785,86.307,87.537,748043,0
2016-10-19,87.389,88.022,87.149,87.479,811674,0
2016-10-20,87.656,87.985,87.169,87.805,855741,0
2016-10-21,87.379,91.903,86.753,89.59,2401799,0
2016-10-24,89.7,90.354,89.354,89.888,1217238,0
2016-10-25,89.452,90.022,88.848,89.452,1494684,0
2016-10-26,89.224,90.723,89.004,89.987,1044319,0
2016-10-27,90.176,91.169,89.928,90.275,1143668,0
2016-10-28,89.878,90.027,85.414,86.367,2631439,0
2016-10-31,85.841,86.089,82.269,82.528,3830307,0
2016-11-01,82.488,84.422,82.259,84.025,1610027,0
2016-11-02,83.658,84.818,81.943,82.249,1609763,0
2016-11-03,82.825,84.254,79.086,79.313,5089195,0
2016-11-04,79.452,82.498,79.362,81.733,1864460,0
2016-11-07,83.509,83.808,82.339,83.292,1279719,0
2016-11-08,81.873,82.88,79.323,79.958,2963665,0
2016-11-09,86.783,86.978,80.256,82.845,4296876,0
2016-11-10,83.728,89.501,83.112,88.401,4683872,0
2016-11-11,88.479,89.474,87.239,88.558,1782803,0
2016-11-14,88.052,91.218,87.845,90.82,1847284,0
2016-11-15,90.047,90.047,85.93,88.391,2753132,0
2016-11-16,87.636,87.725,85.484,85.702,1447396,0
2016-11-17,85.86,87.965,85.038,87.685,1253493,0
2016-11-18,87.439,88.361,87.159,87.439,997055,0
2016-11-21,87.129,88.984,86.783,88.598,931990,0
2016-11-22,88.356,88.922,86.298,87.282,1312309,0
2016-11-23,86.218,89.09,85.821,88.763,805489,0
2016-11-25,88.873,89.24,87.083,87.282,470744,0
2016-11-28,86.755,87.869,85.553,87.629,1715513,0
2016-11-29,88.236,88.246,85.186,85.245,1194986,0
2016-11-30,85.504,86.567,84.957,85.791,963291,0
2016-12-01,85.672,86.597,84.987,85.255,1342961,0
2016-12-02,85.603,85.653,84.48,85.414,1396587,0
2016-12-05,85.781,86.218,83.834,84.122,1407655,0
2016-12-06,84.222,84.222,82.384,83.933,1364891,0
2016-12-07,82.562,83.447,81.986,83.407,2022797,0
2016-12-08,82.9,83.138,81.171,81.43,1838697,0
2016-12-09,81.877,83.166,81.637,81.976,1623639,0
2016-12-12,82.076,82.404,81.18,81.777,1822733,0
2016-12-13,81.947,83.387,81.48,83.208,1890523,0
2016-12-14,83.188,83.496,80.933,82.681,1286424,0
2016-12-15,82.681,83.258,81.897,82.085,1380752,0
2016-12-16,82.483,82.84,81.697,82.354,4858258,0
2016-12-19,82.404,85.284,82.274,84.013,1478852,0
2016-12-20,84.639,85.821,83.894,84.182,1142530,0
2016-12-21,84.112,85.047,83.765,84.252,1377248,0
2016-12-22,83.785,84.54,83.556,83.805,964788,0
2016-12-23,83.775,84.53,83.531,84.44,1636120,0
2016-12-27,84.162,85.741,84.073,84.639,1161111,0
2016-12-28,84.609,84.639,82.194,82.314,1543413,0
2016-12-29,82.244,82.761,81.49,81.787,1131479,0
2016-12-30,82.095,83.208,81.906,82.701,919994,0
2017-01-03,83.496,85.951,82.99,85.951,1632076,0
2017-01-04,85.633,86.925,84.798,86.675,1644233,0
2017-01-05,85.811,86.388,85.245,85.981,1172814,0
2017-01-06,85.811,86.8,84.639,84.709,1156897,0
2017-01-09,84.5,85.553,84.172,84.887,926073,0
2017-01-10,84.937,85.096,83.039,83.118,1222190,0
2017-01-11,82.483,82.513,75.597,77.385,6255115,0
2017-01-12,76.849,78.518,76.66,77.684,2278751,0
2017-01-13,77.902,78.836,77.256,77.306,1537525,0
2017-01-17,76.829,76.829,74.772,76.064,1576825,0
2017-01-18,76.451,76.621,74.424,75.974,1354369,0
2017-01-19,75.278,77.018,74.723,75.984,2784051,0
2017-01-20,76.014,76.789,74.295,74.583,2286623,0
2017-01-23,73.043,74.454,72.218,73.013,3398866,0
2017-01-24,73.043,73.182,71.383,71.463,1680147,0
2017-01-25,71.791,72.745,71.503,72.337,1474416,0
2017-01-26,72.367,72.675,71.593,71.93,1103289,0
2017-01-27,72.517,73.739,72.04,73.431,1433280,0
2017-01-30,73.182,73.997,72.795,73.927,1928074,0
2017-01-31,73.162,75.717,71.88,75.667,1668058,0
2017-02-01,75.408,76.401,74.871,76.282,1178491,0
2017-02-02,74.931,78.498,74.821,77.922,2351487,0
2017-02-03,78.409,78.548,76.968,77.495,1984809,0
2017-02-06,76.729,77.694,76.262,77.584,1496078,0
2017-02-07,78.786,78.945,76.391,77.266,2393383,0
2017-02-08,77.048,77.902,76.888,77.435,2059943,0
2017-02-09,77.922,78.975,77.147,78.935,1662000,0
2017-02-10,78.806,79.452,78.244,78.896,1049484,0
2017-02-13,79.67,79.829,78.905,79.651,875129,0
2017-02-14,79.432,82.036,79.432,81.609,1507724,0
2017-02-15,80.883,84.729,80.873,84.36,1872002,0
2017-02-16,84.013,84.102,81.976,82.592,1447938,0
2017-02-17,82.562,84.102,82.016,83.933,1290195,0
2017-02-21,83.268,84.37,83.049,84.132,1855234,0
2017-02-22,84.132,84.132,82.881,83.556,1444309,0
2017-02-23,83.198,83.963,83.079,83.536,1404232,0
2017-02-24,83.834,84.262,82.542,83.894,1292170,0
2017-02-27,83.049,85.076,82.076,84.142,2324079,0
2017-02-28,74.821,76.391,71.97,74.295,14488639,0
2017-03-01,73.28,75.57,72.851,74.654,4285086,0
2017-03-02,73.887,75.68,73.439,75.242,3137038,0
2017-03-03,75.062,76.168,71.816,72.453,3709397,0
2017-03-06,72.045,72.433,70.501,71.288,2453828,0
2017-03-07,69.107,70.302,68.709,70.003,2988957,0
2017-03-08,70.033,70.253,69.057,70.023,1755915,0
2017-03-09,69.615,70.381,69.415,70.113,1502919,0
2017-03-10,70.322,71.248,70.063,70.919,1271035,0
2017-03-13,70.76,70.919,69.495,69.993,1369188,0
2017-03-14,69.157,69.415,68.4,69.007,1476423,0
2017-03-15,68.829,70.332,68.609,70.302,1512762,0
2017-03-16,70.701,70.859,69.903,70.571,1197640,0
2017-03-17,70.411,70.671,69.027,69.207,2945121,0
2017-03-20,69.227,69.505,67.763,68.131,2242817,0
2017-03-21,67.883,68.231,66.797,67.853,1836520,0
2017-03-22,67.773,68.459,67.076,68.141,1160491,0
2017-03-23,67.793,68.759,67.623,67.873,882120,0
2017-03-24,67.972,68.301,67.514,67.673,1127356,0
2017-03-27,66.578,69.177,66.578,68.888,1653334,0
2017-03-28,68.579,68.759,67.853,68.619,1135929,0
2017-03-29,68.281,69.375,68.201,68.799,1454139,0
2017-03-30,68.589,68.639,66.498,66.647,1654309,0
2017-03-31,66.747,67.295,66.01,66.11,1299382,0
2017-04-03,65.761,66.787,65.462,66.528,1990213,0
2017-04-04,66.319,66.498,65.194,66.389,1972267,0
2017-04-05,66.259,67.773,65.901,66.329,2495085,0
2017-04-06,66.319,67.753,66.263,67.315,1949434,0
2017-04-07,66.986,68.839,66.618,68.469,1589344,0
2017-04-10,68.907,70.691,68.649,69.475,2020230,0
2017-04-11,69.575,69.675,68.281,68.719,1751856,0
2017-04-12,68.559,68.559,66.887,67.763,1801878,0
2017-04-13,67.504,67.693,67.056,67.365,984243,0
2017-04-17,67.454,67.773,66.976,67.603,901858,0
2017-04-18,66.717,66.747,65.512,65.861,2358547,0
2017-04-19,65.98,66.827,65.921,66.15,1359394,0
2017-04-20,66.429,67.076,65.761,66.478,1293596,0
2017-04-21,66.419,66.608,65.592,66.15,970510,0
2017-04-24,66.897,67.454,65.383,66.767,2133233,0
2017-04-25,66.767,68.031,65.512,67.524,3253004,0
2017-04-26,69.515,74.186,69.167,72.712,6083125,0
2017-04-27,72.513,73.837,71.447,73.698,1994753,0
2017-04-28,73.708,74.424,72.802,73.628,1391354,0
2017-05-01,73.528,74.201,73.419,73.738,1298666,0
2017-05-02,73.708,76.008,73.399,75.908,2027611,0
2017-05-03,72.443,72.622,70.023,72.045,3845067,0
2017-05-04,72.144,74.156,71.965,72.811,1696200,0
2017-05-05,73.22,73.22,72.094,73.1,856196,0
2017-05-08,72.881,73.458,72.567,72.762,1190641,0
2017-05-09,73.778,74.674,72.571,74.414,1358856,0
2017-05-10,74.275,74.674,72.921,74.226,1124024,0
2017-05-11,74.424,75.958,73.638,75.052,1828879,0
2017-05-12,74.922,75.202,73.708,74.654,1294205,0
2017-05-15,74.604,75.242,74.285,74.734,983271,0
2017-05-16,75.43,75.43,73.787,74.236,950755,0
2017-05-17,73.488,73.847,72.582,72.762,1461609,0
2017-05-18,72.732,72.732,70.163,70.203,1795914,0
2017-05-19,70.391,71.617,68.937,70.491,2200207,0
2017-05-22,70.501,71.487,70.033,71.059,1202547,0
2017-05-23,69.765,73.04,69.665,72.762,2824199,0
2017-05-24,72.442,72.612,71.045,71.784,2398947,0
2017-05-25,71.774,72.243,71.33,71.704,1184267,0
2017-05-26,71.774,71.774,69.698,69.808,1728456,0
2017-05-30,69.508,69.567,66.574,67.782,3194429,0
2017-05-31,68.58,73.201,68.131,72.702,5026329,0
2017-06-01,72.183,76.489,72.063,74.578,3370402,0
2017-06-02,74.588,75.087,73.011,73.291,1350875,0
2017-06-05,70.227,71.734,68.47,71.634,3793562,0
2017-06-06,70.935,71.265,69.858,70.197,2351293,0
2017-06-07,69.848,70.656,69.748,70.386,1479801,0
2017-06-08,70.726,71.694,70.396,71.075,1672156,0
2017-06-09,70.965,71.764,69.997,71.374,1201692,0
2017-06-12,71.235,72.991,71.225,71.494,2216380,0
2017-06-13,71.544,71.674,70.337,71.554,1124398,0
2017-06-14,71.654,73.001,71.619,72.173,1163527,0
2017-06-15,71.903,73.899,71.754,72.672,1500542,0
2017-06-16,73.161,74.318,72.013,72.871,1769325,0
2017-06-19,73.55,73.66,72.792,72.991,1073546,0
2017-06-20,73.041,73.849,72.143,72.213,1218871,0
2017-06-21,72.831,74.348,72.667,73.181,1588912,0
2017-06-22,73.141,75.346,73.041,74.498,1259036,0
2017-06-23,74.568,75.256,73.899,75.127,1505733,0
2017-06-26,75.556,77.582,75.426,75.706,1891482,0
2017-06-27,75.736,75.845,74.528,74.548,1582647,0
2017-06-28,75.646,76.933,75.546,76.344,1525425,0
2017-06-29,76.694,77.103,75.177,75.765,1494284,0
2017-06-30,76.045,76.225,74.837,75.366,1190723,0
2017-07-03,75.736,76.135,75.256,75.596,416553,0
2017-07-05,75.566,75.566,74.089,74.548,832757,0
2017-07-06,74.049,74.119,72.053,72.173,1531556,0
2017-07-07,72.532,72.712,70.945,72.312,1319531,0
2017-07-10,71.993,72.303,71.524,71.863,1030841,0
2017-07-11,71.784,72.702,71.574,72.322,919496,0
2017-07-12,72.802,73.42,72.592,73.131,465306,0
2017-07-13,73.799,74.139,73.061,73.799,614996,0
2017-07-14,73.919,73.969,73.42,73.73,530112,0
2017-07-17,74.219,74.698,73.505,73.72,856696,0
2017-07-18,73.74,73.789,71.704,72.752,1449147,0
2017-07-19,72.981,73.011,71.893,72.502,1182986,0
2017-07-20,72.961,75.481,72.792,75.356,1431433,0
2017-07-21,75.386,76.125,75.057,76.055,981892,0
2017-07-24,75.865,76.544,75.496,76.195,779331,0
2017-07-25,76.374,76.853,75.785,76.125,543786,0
2017-07-26,76.115,76.165,75.356,76.085,596308,0
2017-07-27,76.005,76.025,73.181,73.76,1367433,0
2017-07-28,73.849,74.548,73.74,74.318,803605,0
2017-07-31,74.927,75.895,74.568,74.767,824632,0
2017-08-01,74.837,74.867,73.221,74.049,1226863,0
2017-08-02,74.418,74.418,71.814,71.983,1579707,0
2017-08-03,69.858,70.356,68.111,68.171,2879718,0
2017-08-04,68.171,68.301,66.375,67.293,1669769,0
2017-08-07,67.113,68.051,66.774,67.373,1971644,0
2017-08-08,67.073,67.672,66.105,66.434,1838030,0
2017-08-09,64.359,66.275,63.55,66.235,4839882,0
2017-08-10,75.336,79.837,74.488,76.684,10444262,0
2017-08-11,77.532,79.378,76.534,78.33,3104320,0
2017-08-14,79.188,79.438,77.123,77.143,1411432,0
2017-08-15,76.923,77.791,76.544,77.612,1262412,0
2017-08-16,78.021,79.099,77.721,79.019,1412846,0
2017-08-17,79.079,79.368,77.482,77.532,1110600,0
2017-08-18,77.432,78.6,77.083,77.113,1449504,0
2017-08-21,77.033,78.001,76.544,77.422,1106918,0
2017-08-22,77.542,79.099,77.542,78.44,892536,0
2017-08-23,78.16,78.3,77.155,77.42,928791,0
2017-08-24,77.32,78.305,77.3,77.5,1141900,0
2017-08-25,77.82,78.23,77.37,77.42,1060784,0
2017-08-28,77.64,78.5,77.63,78.37,1620259,0
2017-08-29,77.48,77.97,77.115,77.65,1262356,0
2017-08-30,77.31,77.7,76.1,77.52,1494459,0
2017-08-31,77.41,79.21,77.41,78.96,1293995,0
2017-09-01,79,79.35,77.9,78.91,769128,0
2017-09-05,78.04,78.495,77.45,78.06,1202139,0
2017-09-06,78.22,78.995,77.89,78.33,1162301,0
2017-09-07,78.52,83.18,78.51,82.19,3830512,0
2017-09-08,82.11,83.79,81.51,82.79,1828531,0
2017-09-11,83.7,85.205,83.35,85.07,1932496,0
2017-09-12,84.68,89.74,84.67,89.01,4136069,0
2017-09-13,88.43,89.87,87.86,89.01,1549752,0
2017-09-14,88.76,89.39,88.33,88.87,1004252,0
2017-09-15,88.63,88.83,86.48,86.9,3571502,0
2017-09-18,88.29,88.29,86.17,86.62,1154083,0
2017-09-19,86.89,86.89,85,85.3,1136142,0
2017-09-20,85.35,86.17,84.415,85.48,1191555,0
2017-09-21,85.4,85.87,84.42,85.04,964477,0
2017-09-22,85.28,85.78,84.55,84.93,653667,0
2017-09-25,84.45,85.86,84.39,84.99,991063,0
2017-09-26,85.07,85.48,84.34,84.79,1071595,0
2017-09-27,84.67,85.36,84.19,85.14,742173,0
2017-09-28,84.84,84.99,82.7,83.2,1181532,0
2017-09-29,83.17,85.3,83,84.65,1437345,0
2017-10-02,84.38,86.24,83.78,86.24,944793,0
2017-10-03,86.69,86.81,85.39,86.25,948976,0
2017-10-04,86.34,87.74,86.34,86.69,829487,0
2017-10-05,87.41,87.78,86.59,87.23,1692248,0
2017-10-06,87.22,87.36,86.45,86.82,932023,0
2017-10-09,86.38,87.24,86.34,87.01,731561,0
2017-10-10,87,88.11,86.511,88.05,1121654,0
2017-10-11,87.98,88.47,86.8,87.31,1060742,0
2017-10-12,87.39,88.1,86.86,87.66,1362988,0
2017-10-13,87.49,87.97,86.45,87.78,828036,0
2017-10-16,87.71,88.46,86.8,87.04,1114557,0
2017-10-17,87,88.94,86.055,88.58,1126411,0
2017-10-18,88.55,89.19,87.79,88.55,977945,0
2017-10-19,87.99,88.355,86.63,87.53,1361777,0
2017-10-20,87.81,87.98,87.23,87.44,918877,0
2017-10-23,87.7,87.8,86.24,86.32,1101525,0
2017-10-24,85.86,86.62,84.9,86.06,1237093,0
2017-10-25,86.18,86.38,84.39,85,1270896,0
2017-10-26,85.41,85.755,83.1,83.54,1103253,0
2017-10-27,83.72,83.93,82.62,83.15,1132472,0
2017-10-30,83.66,84.625,83.1901,83.7,1082480,0
2017-10-31,83.44,83.72,80.085,80.99,2432311,0
2017-11-01,81.58,83.88,81.27,82.55,1292997,0
2017-11-02,81.47,83.34,80.73,81.27,1103615,0
2017-11-03,80.86,82.64,80.7,82.36,1060866,0
2017-11-06,83.69,84.09,82.51,83.43,1158020,0
2017-11-07,83.3,83.31,80.35,80.7,971166,0
2017-11-08,80.13,82.02,79.7,81.2,2184365,0
2017-11-09,91.06,91.73,87.68,87.99,6938279,0
2017-11-10,89,89,86.79,87.7,1406417,0
