Date,Open,High,Low,Close,Volume,OpenInt
2006-03-14,11.262,11.262,11.262,11.262,0,0
2006-03-15,12.84,13.239,12.574,12.921,11441892,0
2006-03-16,12.921,13.055,12.808,13.01,1024234,0
2006-03-17,13.005,13.467,12.948,13.41,452866,0
2006-03-20,13.493,13.733,13.271,13.353,446238,0
2006-03-21,13.346,13.346,12.865,12.973,433457,0
2006-03-22,12.897,13.03,12.865,12.953,162527,0
2006-03-23,12.916,12.973,12.865,12.921,167577,0
2006-03-24,13.03,13.397,12.998,13.137,159845,0
2006-03-27,13.214,13.803,13.106,13.271,176255,0
2006-03-28,13.258,13.328,13.162,13.246,182094,0
2006-03-29,13.379,13.429,13.271,13.353,129232,0
2006-03-30,13.379,13.644,13.379,13.644,208918,0
2006-03-31,13.67,13.918,13.67,13.803,157951,0
2006-04-03,13.834,13.834,13.296,13.353,460440,0
2006-04-04,13.346,13.353,13.246,13.296,347460,0
2006-04-05,13.271,13.276,13.207,13.232,192824,0
2006-04-06,13.137,13.232,12.897,13.005,205289,0
2006-04-07,13.005,13.005,12.814,12.928,53176,0
2006-04-10,12.897,13.055,12.87,13.036,69114,0
2006-04-11,13.018,13.018,12.84,12.921,258465,0
2006-04-12,13.593,13.593,12.903,12.921,1049008,0
2006-04-13,12.948,13.106,12.87,13.074,338780,0
2006-04-17,13.074,13.246,13.074,13.188,320478,0
2006-04-18,13.144,13.176,12.859,13.005,294127,0
2006-04-19,13.005,13.403,13.005,13.271,381229,0
2006-04-20,13.296,13.904,13.258,13.727,262568,0
2006-04-21,13.778,13.993,13.518,13.644,634012,0
2006-04-24,13.644,13.885,13.563,13.677,145801,0
2006-04-25,13.663,14.044,13.663,13.834,366869,0
2006-04-26,13.752,13.942,13.67,13.803,228801,0
2006-04-27,13.809,13.86,13.542,13.612,82527,0
2006-04-28,13.612,13.62,12.935,13.258,366396,0
2006-05-01,13.258,13.493,13.258,13.48,238267,0
2006-05-02,13.486,13.512,13.264,13.271,195664,0
2006-05-03,13.271,13.276,13.169,13.201,173731,0
2006-05-04,13.144,13.194,12.928,13.176,150693,0
2006-05-05,13.137,13.207,12.986,13.162,165525,0
2006-05-08,13.137,13.403,13.112,13.328,167577,0
2006-05-09,13.34,13.403,13.214,13.359,134756,0
2006-05-10,13.429,13.454,13.283,13.397,117084,0
2006-05-11,13.454,13.834,13.403,13.834,90099,0
2006-05-12,13.62,13.67,13.372,13.657,77791,0
2006-05-15,13.612,13.62,13.48,13.556,113926,0
2006-05-16,13.537,13.803,13.53,13.695,133493,0
2006-05-17,13.644,13.644,13.537,13.62,154954,0
2006-05-18,13.581,13.764,13.581,13.625,108561,0
2006-05-19,13.569,13.62,13.429,13.62,261463,0
2006-05-22,13.593,13.69,13.436,13.677,104300,0
2006-05-23,13.593,13.644,13.523,13.537,74636,0
2006-05-24,13.512,13.62,13.346,13.563,59331,0
2006-05-25,13.537,13.569,13.353,13.449,79212,0
2006-05-26,13.403,13.429,13.372,13.403,69745,0
2006-05-30,13.391,13.449,13.283,13.391,108088,0
2006-05-31,13.403,13.556,13.379,13.505,108878,0
2006-06-01,13.454,13.942,13.416,13.942,63275,0
2006-06-02,13.885,14.209,13.834,14.209,109666,0
2006-06-05,14.152,14.222,14.044,14.195,106353,0
2006-06-06,14.195,14.195,13.923,13.968,98305,0
2006-06-07,13.968,14.018,13.752,13.873,83157,0
2006-06-08,13.816,13.841,13.593,13.841,64063,0
2006-06-09,13.86,13.891,13.296,13.296,228801,0
2006-06-12,13.321,13.321,12.732,12.87,87260,0
2006-06-13,12.808,12.87,12.338,12.351,475746,0
2006-06-14,12.333,12.333,11.483,11.921,364186,0
2006-06-15,11.971,12.11,11.889,12.035,292864,0
2006-06-16,12.067,12.656,12.06,12.574,142960,0
2006-06-19,12.681,12.814,11.712,12.276,165841,0
2006-06-20,12.403,12.751,12.238,12.687,98305,0
2006-06-21,12.662,13.188,12.574,13.106,77319,0
2006-06-22,13.15,13.321,13.144,13.207,56648,0
2006-06-23,13.246,13.878,13.201,13.607,136807,0
2006-06-26,13.62,14.012,13.587,13.974,57437,0
2006-06-27,13.848,14.329,13.848,13.999,186354,0
2006-06-28,14.025,14.025,13.632,13.657,167419,0
2006-06-29,13.657,13.942,13.657,13.873,144539,0
2006-06-30,13.885,13.885,12.84,12.84,1207118,0
2006-07-03,12.973,13.08,12.491,12.617,273771,0
2006-07-05,12.56,12.617,12.384,12.586,86628,0
2006-07-06,12.586,12.599,12.295,12.351,131126,0
2006-07-07,12.307,12.491,12.269,12.333,115031,0
2006-07-10,12.333,12.459,12.314,12.416,66747,0
2006-07-11,12.396,12.586,12.358,12.586,80789,0
2006-07-12,12.58,12.687,12.384,12.624,95938,0
2006-07-13,12.56,12.738,12.486,12.586,82684,0
2006-07-14,12.446,12.516,12.193,12.389,67219,0
2006-07-17,12.384,12.516,12.377,12.434,45603,0
2006-07-18,12.44,12.681,12.434,12.681,34715,0
2006-07-19,12.669,13.397,12.669,13.391,142646,0
2006-07-20,13.372,13.563,13.34,13.41,72269,0
2006-07-21,13.41,13.454,13.219,13.416,78738,0
2006-07-24,13.512,13.721,13.48,13.714,101618,0
2006-07-25,13.695,14.107,13.644,14.012,68325,0
2006-07-26,13.961,13.993,13.454,13.46,64379,0
2006-07-27,13.499,13.62,13.353,13.403,34715,0
2006-07-28,13.454,13.695,13.454,13.67,20198,0
2006-07-31,14.101,14.721,13.67,13.727,238582,0
2006-08-01,13.644,13.644,13.385,13.454,168839,0
2006-08-02,13.486,13.6,13.316,13.505,67219,0
2006-08-03,13.403,13.727,13.385,13.69,51756,0
2006-08-04,13.74,13.74,13.296,13.397,103197,0
2006-08-07,13.353,13.353,13.162,13.276,58227,0
2006-08-08,13.271,13.385,13.036,13.036,71480,0
2006-08-09,13.061,13.08,12.416,12.428,32348,0
2006-08-10,12.384,12.732,12.307,12.707,33453,0
2006-08-11,12.681,12.681,12.416,12.63,23984,0
2006-08-14,12.713,12.87,12.713,12.84,74951,0
2006-08-15,12.897,13.03,12.814,12.865,26509,0
2006-08-16,12.865,12.967,12.789,12.795,45129,0
2006-08-17,12.827,12.96,12.77,12.77,29190,0
2006-08-18,12.814,12.847,12.681,12.77,28877,0
2006-08-21,12.681,12.681,12.548,12.58,21617,0
2006-08-22,12.574,12.637,12.44,12.478,13886,0
2006-08-23,12.44,12.504,12.092,12.118,93099,0
2006-08-24,12.092,12.092,11.927,11.991,16567,0
2006-08-25,11.971,12.142,11.958,12.124,27298,0
2006-08-28,12.238,12.307,12.225,12.225,52702,0
2006-08-29,12.199,12.199,12.003,12.054,37554,0
2006-08-30,12.118,12.276,12.035,12.188,55071,0
2006-08-31,12.238,12.338,12.13,12.13,45445,0
2006-09-01,12.13,12.13,11.857,11.889,69429,0
2006-09-05,11.864,12.428,11.864,12.365,63275,0
2006-09-06,12.338,12.599,12.307,12.377,40551,0
2006-09-07,12.333,13.15,12.276,12.897,86155,0
2006-09-08,12.903,12.903,12.732,12.84,54596,0
2006-09-11,12.827,13.018,12.789,12.897,47653,0
2006-09-12,12.865,12.897,12.732,12.795,57122,0
2006-09-13,12.847,12.865,12.656,12.764,45917,0
2006-09-14,12.713,12.726,12.472,12.599,49863,0
2006-09-15,12.656,12.7,12.58,12.63,121186,0
2006-09-18,12.599,12.674,12.491,12.548,70376,0
2006-09-19,12.548,12.548,12.408,12.542,61540,0
2006-09-20,12.586,13.15,12.56,13.106,110455,0
2006-09-21,13.137,13.207,12.967,13.036,29190,0
2006-09-22,13.005,13.005,12.833,12.953,65642,0
2006-09-25,12.967,12.967,12.757,12.777,72585,0
2006-09-26,12.777,12.865,12.599,12.757,381070,0
2006-09-27,12.732,12.991,12.732,12.991,192666,0
2006-09-28,13.125,13.512,13.125,13.296,198030,0
2006-09-29,13.283,13.321,13.055,13.093,141697,0
2006-10-02,13.018,13.018,12.459,12.7,99094,0
2006-10-03,12.7,12.707,12.586,12.662,41184,0
2006-10-04,12.669,12.884,12.605,12.865,223593,0
2006-10-05,12.865,13.454,12.814,13.359,125287,0
2006-10-06,13.346,13.366,13.162,13.176,106195,0
2006-10-09,13.176,13.385,13.106,13.34,48601,0
2006-10-10,13.353,13.353,13.214,13.296,80476,0
2006-10-11,13.296,13.316,13.201,13.289,262724,0
2006-10-12,13.289,13.391,13.137,13.385,241897,0
2006-10-13,13.391,13.454,13.227,13.296,124814,0
2006-10-16,13.296,13.391,13.118,13.162,57594,0
2006-10-17,13.125,13.15,13.005,13.088,42606,0
2006-10-18,13.131,13.162,13.005,13.093,53650,0
2006-10-19,13.055,13.214,13.036,13.125,70850,0
2006-10-20,13.15,13.316,13.074,13.296,46233,0
2006-10-23,13.201,13.296,12.967,13.005,33768,0
2006-10-24,12.732,13.08,12.472,12.542,126234,0
2006-10-25,12.548,12.757,12.548,12.599,88995,0
2006-10-26,12.726,12.948,12.465,12.91,226590,0
2006-10-27,12.865,13.131,12.732,12.77,60278,0
2006-10-30,12.757,13.182,12.687,13.15,53650,0
2006-10-31,13.15,13.15,12.795,12.878,66273,0
2006-11-01,12.897,12.935,12.789,12.789,71008,0
2006-11-02,12.681,12.973,12.599,12.87,31559,0
2006-11-03,12.897,12.916,12.574,12.65,20514,0
2006-11-06,12.707,12.865,12.674,12.865,20671,0
2006-11-07,12.801,12.96,12.751,12.87,28718,0
2006-11-08,12.789,12.967,12.732,12.928,34556,0
2006-11-09,12.928,12.928,12.63,12.656,26193,0
2006-11-10,12.63,12.967,12.63,12.96,39133,0
2006-11-13,12.948,13.157,12.921,13.131,45129,0
2006-11-14,13.106,13.403,13.074,13.403,66589,0
2006-11-15,13.403,13.644,13.403,13.625,202291,0
2006-11-16,13.625,13.69,13.442,13.454,46707,0
2006-11-17,13.296,13.302,12.859,13.074,202448,0
2006-11-20,13.055,13.099,12.967,13.005,50810,0
2006-11-21,12.973,13.137,12.973,13.112,54912,0
2006-11-22,13.112,13.131,12.865,12.87,77319,0
2006-11-24,12.865,12.973,12.865,12.928,49547,0
2006-11-27,12.865,12.967,12.732,12.96,71323,0
2006-11-28,12.921,13.182,12.878,12.953,280399,0
2006-11-29,13.005,13.239,12.903,13.239,113295,0
2006-11-30,13.232,13.523,13.088,13.093,189193,0
2006-12-01,13.093,13.727,13.036,13.727,207025,0
2006-12-04,13.733,13.853,13.493,13.523,68956,0
2006-12-05,13.563,13.911,13.53,13.821,31875,0
2006-12-06,13.764,14.062,13.714,13.834,52702,0
2006-12-07,13.803,13.923,13.771,13.866,11677,0
2006-12-08,13.853,14.126,13.764,14.018,42446,0
2006-12-11,13.993,14.031,13.752,14.018,102565,0
2006-12-12,14.018,14.348,14.018,14.24,137122,0
2006-12-13,14.132,14.544,14.082,14.544,66114,0
2006-12-14,14.557,14.664,14.45,14.64,228643,0
2006-12-15,14.64,14.779,14.607,14.76,71796,0
2006-12-18,14.773,14.951,14.773,14.912,61540,0
2006-12-19,14.867,14.874,14.571,14.754,113295,0
2006-12-20,14.721,14.779,14.468,14.487,105723,0
2006-12-21,14.481,14.582,14.399,14.399,42446,0
2006-12-22,14.399,14.399,13.86,13.878,43552,0
2006-12-26,13.942,14.399,13.942,14.323,48601,0
2006-12-27,14.342,14.366,14.304,14.366,24300,0
2006-12-28,14.366,14.366,14.323,14.366,40395,0
2006-12-29,14.366,14.366,14.171,14.214,30295,0
2007-01-03,14.259,14.342,13.55,13.625,98148,0
2007-01-04,13.625,14.279,13.6,14.253,39764,0
2007-01-05,14.202,14.202,13.625,13.834,62170,0
2007-01-08,13.778,13.955,13.701,13.93,30929,0
2007-01-09,13.885,13.904,13.632,13.752,45287,0
2007-01-10,13.834,13.834,13.486,13.593,68483,0
2007-01-11,13.587,14.31,13.587,14.165,119450,0
2007-01-12,14.209,14.366,14.209,14.366,59962,0
2007-01-16,14.393,14.412,14.246,14.366,94518,0
2007-01-17,14.323,14.366,14.227,14.292,41026,0
2007-01-18,14.259,14.335,14.189,14.323,33610,0
2007-01-19,14.316,14.601,14.227,14.475,91520,0
2007-01-22,14.342,14.361,14.235,14.235,73689,0
2007-01-23,14.209,14.373,14.209,14.31,54753,0
2007-01-24,15.14,16.3,15.14,16.085,533814,0
2007-01-25,16.085,16.674,16.034,16.3,312115,0
2007-01-26,16.098,16.275,16.021,16.242,152269,0
2007-01-29,16.376,17.491,16.3,17.231,305172,0
2007-01-30,17.231,17.32,17.08,17.155,138542,0
2007-01-31,17.169,17.422,17.072,17.072,74951,0
2007-02-01,17.08,17.142,16.636,16.877,72901,0
2007-02-02,16.889,16.998,16.832,16.883,53176,0
2007-02-05,16.914,16.998,16.807,16.883,123711,0
2007-02-06,16.832,16.902,16.75,16.832,72112,0
2007-02-07,16.794,16.895,16.642,16.763,102249,0
2007-02-08,16.711,16.946,16.693,16.933,113295,0
2007-02-09,16.941,17.239,16.889,17.13,71323,0
2007-02-12,17.53,17.663,17.225,17.486,195664,0
2007-02-13,17.561,18.176,17.561,18.081,107142,0
2007-02-14,18.093,18.15,17.972,17.98,87733,0
2007-02-15,17.922,18.112,17.827,17.833,63590,0
2007-02-16,17.833,17.903,17.663,17.821,67694,0
2007-02-20,17.846,17.992,17.771,17.841,62328,0
2007-02-21,17.706,17.922,17.479,17.6,87260,0
2007-02-22,17.586,17.586,17.174,17.396,138699,0
2007-02-23,17.359,17.878,17.212,17.841,87891,0
2007-02-26,17.96,18.308,17.96,18.163,124814,0
2007-02-27,18.068,18.214,17.32,17.352,157635,0
2007-02-28,17.352,17.422,17.041,17.104,190614,0
2007-03-01,16.972,17.561,16.781,17.193,395903,0
2007-03-02,17.155,17.6,17.067,17.365,116766,0
2007-03-05,17.32,17.32,16.35,16.724,139804,0
2007-03-06,16.838,16.952,16.674,16.794,215229,0
2007-03-07,16.757,16.781,16.527,16.654,118187,0
2007-03-08,16.711,16.895,16.579,16.832,61854,0
2007-03-09,16.889,17.473,16.883,17.289,90573,0
2007-03-12,17.239,17.37,16.572,17.155,59015,0
2007-03-13,17.104,17.422,17.01,17.187,104618,0
2007-03-14,17.231,17.365,17.155,17.282,68165,0
2007-03-15,17.257,17.422,17.193,17.422,98148,0
2007-03-16,17.422,17.65,17.32,17.516,184460,0
2007-03-19,17.561,18.112,17.486,18.018,68008,0
2007-03-20,17.941,18.202,17.915,17.96,88363,0
2007-03-21,17.985,18.474,17.897,18.474,63590,0
2007-03-22,18.499,19.076,18.474,18.948,54753,0
2007-03-23,18.948,19.665,18.886,19.57,109509,0
2007-03-26,19.538,19.956,19.406,19.786,88522,0
2007-03-27,19.893,19.918,19.057,19.303,150850,0
2007-03-28,19.246,19.52,19.063,19.291,169312,0
2007-03-29,19.38,19.38,18.828,19.221,90257,0
2007-03-30,19.221,19.615,19.119,19.507,73374,0
2007-04-02,19.512,20.14,19.494,19.931,84104,0
2007-04-03,19.975,20.92,19.975,20.786,71954,0
2007-04-04,20.837,20.837,20.21,20.323,93413,0
2007-04-05,20.331,20.698,20.216,20.628,32033,0
2007-04-09,20.685,20.748,20.21,20.482,174677,0
2007-04-10,20.393,20.482,20.312,20.432,88838,0
2007-04-11,20.698,20.73,20.184,20.578,81106,0
2007-04-12,20.482,20.698,20.482,20.641,37081,0
2007-04-13,20.691,20.888,20.616,20.875,29190,0
2007-04-16,20.945,21.401,20.888,21.35,51125,0
2007-04-17,21.344,21.35,20.971,21.014,30770,0
2007-04-18,20.964,21.014,20.323,20.413,76056,0
2007-04-19,20.413,20.482,20.28,20.401,62644,0
2007-04-20,20.641,20.667,20.413,20.61,85366,0
2007-04-23,20.425,20.73,20.032,20.323,162211,0
2007-04-24,20.323,20.323,19.741,20.172,119923,0
2007-04-25,20.197,20.286,19.678,20.184,114085,0
2007-04-26,20.159,20.704,20.159,20.42,117872,0
2007-04-27,20.45,20.768,20.242,20.768,87260,0
2007-04-30,20.748,20.748,19.969,20.305,388170,0
2007-05-01,20.305,20.305,19.748,20.192,174677,0
2007-05-02,20.184,20.49,20.065,20.267,175308,0
2007-05-03,20.292,20.331,19.709,19.721,105406,0
2007-05-04,19.811,20.147,19.76,20.14,87101,0
2007-05-07,20.128,20.229,19.823,20.039,52545,0
2007-05-08,20.001,20.083,19.684,20.077,77161,0
2007-05-09,20.026,20.065,19.818,20.052,60435,0
2007-05-10,20.001,20.001,19.481,19.481,75740,0
2007-05-11,19.57,19.721,19.442,19.595,40237,0
2007-05-14,19.57,20.039,19.481,19.975,157794,0
2007-05-15,20.001,20.355,19.938,20.21,116766,0
2007-05-16,20.21,20.286,19.918,20.001,161107,0
2007-05-17,19.931,19.931,19.184,19.246,176886,0
2007-05-18,19.246,19.36,19.063,19.329,145170,0
2007-05-21,19.196,19.196,18.765,19.031,456653,0
2007-05-22,19.329,19.406,18.943,18.98,3956660,0
2007-05-23,19.031,19.152,18.975,19.088,1196702,0
2007-05-24,19.057,19.146,18.562,18.657,945970,0
2007-05-25,18.74,18.886,18.365,18.784,519456,0
2007-05-29,18.74,19.209,18.74,19.126,254994,0
2007-05-30,19.031,19.266,18.828,19.234,436612,0
2007-05-31,19.481,19.893,19.406,19.811,540915,0
2007-06-01,19.918,20.159,19.868,20.159,331997,0
2007-06-04,20.128,20.216,19.874,20.21,414680,0
2007-06-05,20.153,20.799,20.083,20.711,465648,0
2007-06-06,20.603,20.603,20.267,20.482,334520,0
2007-06-07,20.425,20.425,20.026,20.343,279137,0
2007-06-08,20.343,20.667,20.299,20.533,243160,0
2007-06-11,20.463,20.47,20.318,20.45,182094,0
2007-06-12,20.45,20.66,20.42,20.508,268880,0
2007-06-13,20.54,21.357,20.54,21.161,265566,0
2007-06-14,21.231,21.433,21.053,21.205,382175,0
2007-06-15,21.497,21.845,21.497,21.744,506832,0
2007-06-18,21.807,21.934,21.674,21.813,329630,0
2007-06-19,21.82,22.751,21.813,22.738,445924,0
2007-06-20,22.871,23.373,22.156,22.213,609396,0
2007-06-21,22.213,22.72,22.206,22.377,326316,0
2007-06-22,22.409,22.466,21.775,22.156,331682,0
2007-06-25,22.035,22.105,21.497,21.604,166313,0
2007-06-26,21.737,21.915,21.293,21.858,248998,0
2007-06-27,21.807,21.915,21.554,21.877,540126,0
2007-06-28,21.877,21.877,21.148,21.186,189193,0
2007-06-29,21.186,21.807,21.122,21.694,138384,0
2007-07-02,21.768,22.96,21.744,22.333,318742,0
2007-07-03,22.353,22.701,21.972,22.194,142173,0
2007-07-05,22.181,22.802,22.181,22.802,107299,0
2007-07-06,22.891,23.107,22.594,23.056,205763,0
2007-07-09,23.112,23.112,22.789,23.042,163316,0
2007-07-10,23.029,23.131,22.542,22.828,236375,0
2007-07-11,22.815,23.062,22.783,23.029,121816,0
2007-07-12,23.081,23.163,22.972,23.099,158582,0
2007-07-13,23.056,23.379,22.903,23.316,103512,0
2007-07-16,23.265,23.328,22.694,23.316,200870,0
2007-07-17,23.43,23.531,23.373,23.423,386435,0
2007-07-18,23.379,23.41,22.922,23.049,195191,0
2007-07-19,23.112,23.126,22.783,22.841,246473,0
2007-07-20,22.789,22.841,22.555,22.657,197400,0
2007-07-23,22.575,22.694,22.524,22.688,108246,0
2007-07-24,22.688,22.903,21.895,21.934,120239,0
2007-07-25,22.035,22.124,21.845,22.016,206868,0
2007-07-26,21.712,21.858,21.376,21.705,194559,0
2007-07-27,21.686,22.358,21.662,21.662,206236,0
2007-07-30,21.662,22.187,21.567,22.124,154636,0
2007-07-31,22.25,22.548,22.035,22.086,190455,0
2007-08-01,22.149,22.783,21.94,22.353,404897,0
2007-08-02,22.397,23.283,22.397,22.65,292864,0
2007-08-03,22.681,22.891,21.889,22.035,363555,0
2007-08-06,22.524,23.049,18.448,20.799,1975096,0
2007-08-07,20.799,21.236,20.641,20.781,361504,0
2007-08-08,20.939,22.199,20.907,21.42,663362,0
2007-08-09,20.964,21.13,20.52,20.621,775080,0
2007-08-10,20.482,20.717,19.944,20.375,474798,0
2007-08-13,20.698,20.831,20.528,20.641,400005,0
2007-08-14,20.641,21.344,20.52,20.621,504465,0
2007-08-15,20.578,20.628,19.805,20.071,329314,0
2007-08-16,19.926,19.995,18.975,19.786,660206,0
2007-08-17,20.59,21.18,20.172,20.28,352037,0
2007-08-20,20.401,21.243,20.299,20.831,272982,0
2007-08-21,20.882,21.097,20.052,20.59,80000,0
2007-08-22,20.698,21.446,20.698,21.344,149114,0
2007-08-23,21.42,21.44,21.034,21.065,74951,0
2007-08-24,21.009,21.18,20.799,21.18,109350,0
2007-08-27,21.148,21.313,21.022,21.192,139646,0
2007-08-28,21.142,21.148,20.616,20.724,199292,0
2007-08-29,20.724,20.939,20.597,20.939,270141,0
2007-08-30,20.945,21.06,20.799,21.009,247577,0
2007-08-31,21.281,21.845,21.211,21.794,235585,0
2007-09-04,21.782,21.952,21.662,21.883,150850,0
2007-09-05,21.788,22.169,21.737,22.016,164736,0
2007-09-06,22.156,22.327,21.965,22.009,109350,0
2007-09-07,21.794,21.794,20.939,21.116,111401,0
2007-09-10,21.205,21.446,21.022,21.243,107615,0
2007-09-11,21.281,21.497,21.218,21.446,122290,0
2007-09-12,21.363,21.427,21.053,21.161,122762,0
2007-09-13,21.205,21.3,20.755,21.022,146274,0
2007-09-14,20.856,21.389,20.806,21.142,91677,0
2007-09-17,21.097,21.135,20.737,20.837,146905,0
2007-09-18,21.009,21.56,20.92,21.44,267460,0
2007-09-19,21.446,22.435,21.344,21.915,311325,0
2007-09-20,21.978,22.435,21.934,22.156,311010,0
2007-09-21,22.333,22.644,21.915,22.46,456180,0
2007-09-24,22.575,23.563,22.575,23.423,1215322,0
2007-09-25,23.48,25.084,23.443,24.608,1248616,0
2007-09-26,24.887,25.438,24.767,25.197,733579,0
2007-09-27,25.197,25.356,24.83,25.146,513617,0
2007-09-28,24.982,25.312,24.456,24.507,279137,0
2007-10-01,24.691,24.988,24.285,24.754,494209,0
2007-10-02,24.843,25.084,24.557,24.805,221226,0
2007-10-03,24.671,24.779,24.304,24.405,218702,0
2007-10-04,24.405,24.634,23.867,23.988,325843,0
2007-10-05,24.26,25.014,24.196,24.767,617760,0
2007-10-08,24.976,25.115,24.665,24.875,198346,0
2007-10-09,24.982,25.286,24.697,24.805,186511,0
2007-10-10,24.913,25.254,24.665,24.988,235901,0
2007-10-11,25.273,25.869,23.056,23.905,1010981,0
2007-10-12,24.045,24.551,23.087,24.52,435508,0
2007-10-15,24.392,24.501,23.588,24.063,209391,0
2007-10-16,23.86,24.316,23.728,23.955,227538,0
2007-10-17,24.126,24.431,23.999,24.26,293180,0
2007-10-18,24.209,24.316,24.032,24.095,243790,0
2007-10-19,24.019,24.171,23.005,23.107,380913,0
2007-10-22,22.53,23.658,22.061,23.227,556693,0
2007-10-23,23.695,23.695,22.751,23.005,387855,0
2007-10-24,23.119,23.607,22.605,23.474,446554,0
2007-10-25,23.695,23.803,22.865,23.069,224540,0
2007-10-26,23.277,23.759,22.885,23.029,195505,0
2007-10-29,23.213,24.716,23.213,24.665,380754,0
2007-10-30,24.526,24.577,24.152,24.246,273771,0
2007-10-31,24.316,24.487,23.968,24.405,139962,0
2007-11-01,24.614,24.684,23.829,24.038,359453,0
2007-11-02,24.126,24.209,23.443,24.076,189825,0
2007-11-05,23.695,23.924,23.29,23.779,138384,0
2007-11-06,23.779,24.665,23.721,24.487,286711,0
2007-11-07,24.26,24.417,23.524,23.582,250576,0
2007-11-08,23.683,24.102,23.487,23.968,306276,0
2007-11-09,23.588,23.695,22.777,22.815,197226,0
2007-11-12,22.815,24.381,22.631,23.872,548172,0
2007-11-13,24.006,24.443,23.924,24.343,326592,0
2007-11-14,24.386,24.811,24.032,24.285,352931,0
2007-11-15,24.215,24.215,23.474,23.728,290497,0
2007-11-16,23.632,25.273,23.632,24.818,751568,0
2007-11-19,25.058,26.751,24.647,26.002,1894147,0
2007-11-20,25.483,25.717,24.722,25.146,510633,0
2007-11-21,24.995,26.104,24.937,25.761,639259,0
2007-11-23,26.269,26.56,25.92,26.56,185249,0
2007-11-26,26.914,27.663,26.788,26.909,363635,0
2007-11-27,26.934,26.934,25.299,25.736,691765,0
2007-11-28,25.565,26.744,25.52,26.28,541984,0
2007-11-29,26.167,26.706,26.167,26.35,272904,0
2007-11-30,26.972,27.123,25.369,25.565,481742,0
2007-12-03,25.197,26.167,24.045,25.914,985127,0
2007-12-04,25.92,26.136,25.438,25.856,497246,0
2007-12-05,26.122,26.122,25.495,25.799,420073,0
2007-12-06,25.736,25.901,25.464,25.799,234951,0
2007-12-07,25.869,25.869,25.197,25.426,337095,0
2007-12-10,25.438,26.338,25.426,26.224,440401,0
2007-12-11,26.256,26.256,25.045,25.381,1389525,0
2007-12-12,25.387,25.604,25.33,25.49,514184,0
2007-12-13,24.982,25.343,24.697,25.154,378861,0
2007-12-14,25.002,25.002,23.803,24.405,851767,0
2007-12-17,23.872,24.583,23.227,24.209,786450,0
2007-12-18,24.45,24.45,23.62,24.102,778812,0
2007-12-19,24.012,24.159,23.683,24.045,277797,0
2007-12-20,24.006,24.152,23.658,23.993,555904,0
2007-12-21,24.323,24.875,24.107,24.417,703283,0
2007-12-24,24.544,25.002,24.159,24.704,184223,0
2007-12-26,24.437,24.761,24.437,24.595,181463,0
2007-12-27,24.614,24.722,24.228,24.33,339642,0
2007-12-28,24.392,24.513,23.899,24.26,445235,0
2007-12-31,23.993,24.246,23.879,24.215,222646,0
2008-01-02,24.209,24.291,23.81,24.203,444187,0
2008-01-03,24.126,24.937,24.126,24.412,578942,0
2008-01-04,24.133,24.824,24.025,24.424,525056,0
2008-01-07,24.501,24.665,24.038,24.176,792279,0
2008-01-08,24.222,24.222,22.796,22.852,1120805,0
2008-01-09,23.011,23.011,22.288,22.644,724391,0
2008-01-10,22.58,22.96,22.079,22.644,639655,0
2008-01-11,22.624,22.789,22.156,22.384,234639,0
2008-01-14,22.226,22.485,21.794,22.397,521348,0
2008-01-15,21.991,22.714,21.991,22.365,471596,0
2008-01-16,22.149,22.542,22.143,22.327,695043,0
2008-01-17,22.384,22.435,21.497,21.624,728058,0
2008-01-18,21.833,22.086,20.844,21.376,619811,0
2008-01-22,20.49,21.122,20.147,20.66,573263,0
2008-01-23,20.184,21.477,20.014,21.414,820208,0
2008-01-24,21.465,22.758,21.465,22.016,849400,0
2008-01-25,22.118,22.118,21.287,21.357,863128,0
2008-01-28,21.389,21.516,21.009,21.363,446238,0
2008-01-29,22.333,22.333,21.527,22.016,740585,0
2008-01-30,22.156,22.156,21.662,21.825,339454,0
2008-01-31,21.82,22.365,21.681,22.187,500679,0
2008-02-01,22.187,23.309,21.934,23.189,548975,0
2008-02-04,23.322,23.779,23.163,23.765,466436,0
2008-02-05,23.899,24.222,23.594,24.076,758906,0
2008-02-06,24.126,24.126,23.322,23.626,596813,0
2008-02-07,23.695,23.798,23.062,23.671,438917,0
2008-02-08,23.163,23.22,20.66,21.497,2769645,0
2008-02-11,21.306,21.453,20.691,21.072,1706121,0
2008-02-12,20.786,21.648,20.786,21.458,635039,0
2008-02-13,21.705,22.206,21.458,22.124,440086,0
2008-02-14,21.985,22.384,21.338,21.37,427620,0
2008-02-15,21.313,21.446,21.116,21.25,349039,0
2008-02-19,21.458,21.458,20.914,21.116,794961,0
2008-02-20,20.933,21.022,20.52,20.844,569448,0
2008-02-21,20.831,21.04,20.45,20.724,1049458,0
2008-02-22,20.925,20.925,20.381,20.717,475750,0
2008-02-25,20.698,21.236,20.698,21.18,243002,0
2008-02-26,21.084,21.427,20.925,21.363,526398,0
2008-02-27,21.44,21.768,21.281,21.446,358689,0
2008-02-28,21.44,21.44,21.11,21.211,474168,0
2008-02-29,20.964,21.097,20.774,20.831,1027559,0
2008-03-03,20.768,20.983,20.66,20.971,1007825,0
2008-03-04,20.856,21.027,20.559,20.774,394088,0
2008-03-05,20.977,21.11,20.831,21.079,254048,0
2008-03-06,20.92,21.332,20.92,20.995,302173,0
2008-03-07,20.863,20.971,20.774,20.939,289549,0
2008-03-10,20.907,21.04,20.071,20.318,685770,0
2008-03-11,20.634,20.781,20.52,20.781,263829,0
2008-03-12,20.806,20.806,20.261,20.401,489194,0
2008-03-13,20.203,20.52,19.526,20.438,480264,0
2008-03-14,20.616,20.616,19.69,20.166,458547,0
2008-03-17,19.639,19.944,19.43,19.563,285132,0
2008-03-18,19.887,20.229,19.36,20.114,552118,0
2008-03-19,20.28,20.28,19.805,19.861,351603,0
2008-03-20,19.893,19.893,18.62,19.095,1124354,0
2008-03-24,19.246,19.823,19.139,19.665,580205,0
2008-03-25,19.406,20.323,19.336,20.254,511249,0
2008-03-26,20.197,20.235,19.697,20.052,491999,0
2008-03-27,20.159,20.337,20.045,20.147,196610,0
2008-03-28,20.203,20.331,19.962,20.008,152744,0
2008-03-31,19.899,19.956,19.329,19.861,216960,0
2008-04-01,19.944,20.616,19.652,20.533,397953,0
2008-04-02,20.528,20.724,20.413,20.641,246473,0
2008-04-03,20.546,20.907,20.533,20.786,219175,0
2008-04-04,20.774,21.427,20.774,21.25,249944,0
2008-04-07,21.262,21.383,20.99,21.014,171372,0
2008-04-08,20.895,21.173,20.761,21.122,166313,0
2008-04-09,21.014,21.122,20.299,20.476,291827,0
2008-04-10,20.381,20.564,20.28,20.52,273455,0
2008-04-11,20.35,20.35,19.703,19.753,364343,0
2008-04-14,19.753,19.773,18.822,19.171,907096,0
2008-04-15,19.254,19.373,18.088,18.582,1133585,0
2008-04-16,18.638,18.943,18.638,18.765,733629,0
2008-04-17,18.81,19.266,18.81,19.209,355053,0
2008-04-18,19.481,19.481,19.139,19.303,587582,0
2008-04-21,19.336,19.798,19.234,19.753,557826,0
2008-04-22,19.697,19.709,18.967,19.5,557026,0
2008-04-23,19.526,20.001,19.526,19.684,347861,0
2008-04-24,19.778,20.261,19.595,20.134,343976,0
2008-04-25,20.172,20.501,19.95,20.355,177748,0
2008-04-28,20.299,20.559,20.122,20.401,230360,0
2008-04-29,20.45,20.812,20.413,20.781,228811,0
2008-04-30,20.761,20.907,20.292,20.355,328984,0
2008-05-01,20.355,20.407,19.931,20.28,833867,0
2008-05-02,20.375,20.945,20.375,20.781,795317,0
2008-05-05,20.781,21.173,20.648,21.103,551097,0
2008-05-06,22.98,23.518,22.213,22.726,2003452,0
2008-05-07,22.611,23.467,22.611,22.929,710268,0
2008-05-08,23.112,23.366,22.878,23.069,881085,0
2008-05-09,22.941,23.062,22.624,22.815,391741,0
2008-05-12,22.796,23.448,22.314,23.448,520506,0
2008-05-13,23.443,23.443,22.517,23.087,984161,0
2008-05-14,23.081,23.081,22.257,22.427,876813,0
2008-05-15,22.505,23.138,22.346,23.081,562085,0
2008-05-16,23.099,23.099,22.491,22.732,694541,0
2008-05-19,22.479,22.605,21.883,22.403,993159,0
2008-05-20,22.067,22.891,22.067,22.846,642915,0
2008-05-21,22.96,23.5,22.403,22.548,1144241,0
2008-05-22,22.447,22.859,22.308,22.542,703897,0
2008-05-23,22.257,22.644,21.952,22.264,743489,0
2008-05-27,22.086,22.694,22.086,22.358,691100,0
2008-05-28,22.637,22.891,22.587,22.764,800366,0
2008-05-29,22.72,22.929,22.637,22.783,615914,0
2008-05-30,22.841,23.385,22.841,23.373,649687,0
2008-06-02,23.056,23.879,22.922,23.443,1035351,0
2008-06-03,23.385,23.803,23.056,23.322,1069705,0
2008-06-04,23.296,23.385,22.935,23.075,1217552,0
2008-06-05,23.239,23.283,22.796,22.972,942118,0
2008-06-06,22.922,22.941,19.5,19.962,4666151,0
2008-06-09,20.312,21.009,19.995,20.882,2469179,0
2008-06-10,20.634,21.009,20.54,20.724,799281,0
2008-06-11,20.685,20.907,19.805,19.823,1083853,0
2008-06-12,19.938,20.28,19.551,19.601,1893317,0
2008-06-13,19.545,19.887,19.406,19.69,1248483,0
2008-06-16,19.729,19.729,19.297,19.354,1113313,0
2008-06-17,19.57,19.729,19.24,19.424,2024897,0
2008-06-18,19.373,19.551,19.266,19.393,954257,0
2008-06-19,19.412,19.52,19.303,19.462,706472,0
2008-06-20,19.406,19.442,19.095,19.323,755186,0
2008-06-23,19.538,19.836,19.418,19.721,1559866,0
2008-06-24,19.475,19.563,19.165,19.291,1386604,0
2008-06-25,19.196,19.469,18.879,19.031,858169,0
2008-06-26,19.037,19.037,18.587,18.626,914442,0
2008-06-27,18.797,18.797,18.531,18.683,3044624,0
2008-06-30,18.867,18.867,17.992,18.011,1494813,0
2008-07-01,17.903,20.375,17.841,18.334,1790095,0
2008-07-02,18.354,18.359,17.53,17.802,1884288,0
2008-07-03,17.91,17.948,17.631,17.726,604708,0
2008-07-07,18.018,18.055,17.282,17.289,1523486,0
2008-07-08,17.289,18.873,17.289,18.778,1642582,0
2008-07-09,18.765,18.816,18.176,18.316,868489,0
2008-07-10,18.328,18.328,17.674,18.011,679261,0
2008-07-11,17.814,18.138,17.029,17.239,1276013,0
2008-07-14,17.409,17.409,16.946,17.054,1325767,0
2008-07-15,16.858,17.409,16.699,17.142,892355,0
2008-07-16,17.244,17.967,16.826,17.928,766909,0
2008-07-17,18.15,18.385,17.732,18.252,841575,0
2008-07-18,18.284,18.303,17.897,17.941,668705,0
2008-07-21,17.98,17.98,17.687,17.935,573498,0
2008-07-22,17.878,18.284,17.636,18.284,590442,0
2008-07-23,18.289,19.297,18.289,19.063,1417442,0
2008-07-24,19.291,19.291,18.322,18.378,1141562,0
2008-07-25,18.55,19.045,18.55,18.967,1074213,0
2008-07-28,18.967,18.993,18.499,18.574,738606,0
2008-07-29,18.695,19.475,18.582,19.475,1176366,0
2008-07-30,19.665,19.741,19.184,19.595,344132,0
2008-07-31,19.678,19.906,18.898,19.735,1055453,0
2008-08-01,19.753,20.235,19.025,20.114,971222,0
2008-08-04,20.077,20.476,19.818,20.312,1465834,0
2008-08-05,21.401,21.446,20.032,20.679,1475058,0
2008-08-06,20.463,20.463,19.266,19.297,1030973,0
2008-08-07,19.234,19.234,18.765,18.898,686562,0
2008-08-08,18.999,19.893,18.816,19.868,625708,0
2008-08-11,19.868,19.912,19.406,19.507,622313,0
2008-08-12,19.373,19.684,19.05,19.652,455302,0
2008-08-13,19.475,19.671,19.119,19.437,762314,0
2008-08-14,19.303,19.83,19.221,19.608,410231,0
2008-08-15,19.83,19.938,19.196,19.652,640537,0
2008-08-18,19.639,19.881,19.234,19.412,343016,0
2008-08-19,19.184,19.367,18.828,18.999,604040,0
2008-08-20,19.031,19.171,18.727,18.918,1228736,0
2008-08-21,18.752,19.114,18.657,18.747,423286,0
2008-08-22,18.79,19.266,18.683,18.918,262162,0
2008-08-25,18.816,18.918,18.657,18.778,272639,0
2008-08-26,18.778,19.303,18.765,19.176,500312,0
2008-08-27,19.158,19.652,19.101,19.45,349002,0
2008-08-28,19.5,20.381,19.5,20.305,381401,0
2008-08-29,20.261,20.318,19.861,20.14,342081,0
2008-09-02,20.223,20.73,19.748,19.944,426110,0
2008-09-03,19.95,20.401,19.842,19.893,352955,0
2008-09-04,19.703,19.729,19.025,19.031,533581,0
2008-09-05,18.955,18.999,18.524,18.631,577182,0
2008-09-08,19.069,19.069,18.378,18.879,716076,0
2008-09-09,18.918,19.659,18.759,18.759,643396,0
2008-09-10,18.734,18.961,18.359,18.467,866154,0
2008-09-11,18.316,18.822,18.075,18.226,2053603,0
2008-09-12,18.081,18.55,18.018,18.55,792444,0
2008-09-15,18.081,18.574,18.081,18.226,395162,0
2008-09-16,18.15,19.228,17.403,19.189,1047551,0
2008-09-17,18.955,19.095,18.657,18.886,989879,0
2008-09-18,19.171,20.413,18.988,20.362,1663502,0
2008-09-19,22.524,22.524,19.393,20.641,1861590,0
2008-09-22,20.597,20.907,19.526,19.633,441458,0
2008-09-23,19.633,19.881,18.898,18.961,409747,0
2008-09-24,18.943,19.013,18.246,18.322,682979,0
2008-09-25,18.271,18.924,18.163,18.771,745992,0
2008-09-26,18.631,18.924,18.346,18.689,458193,0
2008-09-29,18.531,18.574,17.295,17.58,1431092,0
2008-09-30,17.841,18.429,17.58,18.354,605831,0
2008-10-01,18.22,18.448,17.706,17.915,423213,0
2008-10-02,17.739,17.98,16.959,17.111,935718,0
2008-10-03,17.212,17.561,15.742,16.179,939687,0
2008-10-06,16.148,16.148,15.122,15.553,916971,0
2008-10-07,15.837,16.199,15.305,15.369,667324,0
2008-10-08,14.956,15.989,14.773,15.4,979235,0
2008-10-09,15.691,16.344,14.995,15.007,1044494,0
2008-10-10,14.481,15.92,14.209,15.856,1798335,0
2008-10-13,16.287,16.744,15.818,16.699,1337494,0
2008-10-14,17.022,17.155,15.844,16.142,838182,0
2008-10-15,15.945,16.021,14.951,14.982,1025178,0
2008-10-16,15.103,16.098,14.59,16.065,1136007,0
2008-10-17,15.553,16.567,15.077,15.64,783325,0
2008-10-20,15.716,16.408,15.603,16.35,337816,0
2008-10-21,16.098,16.737,15.767,16.369,506329,0
2008-10-22,16.078,16.261,15.146,15.527,714950,0
2008-10-23,15.609,16.021,14.747,15.178,1104609,0
2008-10-24,14.455,15.438,14.431,14.791,669260,0
2008-10-27,14.544,14.894,13.721,13.733,872312,0
2008-10-28,14.107,15.057,13.829,15.038,920302,0
2008-10-29,15.127,16.281,14.925,15.609,549481,0
2008-10-30,15.989,16.172,15.724,15.875,696382,0
2008-10-31,15.875,16.218,15.426,16.161,1032198,0
2008-11-03,16.109,16.522,15.914,15.995,1496091,0
2008-11-04,16.293,17.32,15.977,17.289,769378,0
2008-11-05,17.694,18.15,16.984,17.06,1098315,0
2008-11-06,16.978,17.352,15.654,15.767,1045562,0
2008-11-07,15.888,16.052,15.184,15.546,526464,0
2008-11-10,15.818,15.856,14.887,14.987,600049,0
2008-11-11,14.791,15.597,14.607,14.944,607178,0
2008-11-12,14.741,14.987,14.399,14.571,537093,0
2008-11-13,14.64,15.654,13.904,15.603,729534,0
2008-11-14,15.406,15.729,14.59,14.601,313212,0
2008-11-17,14.525,15.095,14.284,14.52,688953,0
2008-11-18,14.544,14.848,13.816,14.423,626982,0
2008-11-19,14.418,14.741,13.309,13.334,544171,0
2008-11-20,13.62,14.741,12.827,12.998,1012688,0
2008-11-21,12.801,14.937,12.333,14.848,1232863,0
2008-11-24,15.038,16.427,14.842,16.256,1090518,0
2008-11-25,16.376,16.863,15.983,16.401,911153,0
2008-11-26,16.122,18.385,15.977,18.303,739988,0
2008-11-28,18.15,19.088,18.018,19.031,396609,0
2008-12-01,18.537,18.848,16.863,16.908,1157700,0
2008-12-02,17.155,17.891,16.965,17.827,1100986,0
2008-12-03,17.58,17.669,16.693,17.239,977339,0
2008-12-04,17.142,17.396,16.249,16.617,787370,0
2008-12-05,16.376,17.289,15.546,17.187,712691,0
2008-12-08,17.46,18.512,17.403,18.163,1090043,0
2008-12-09,17.96,18.759,17.567,17.865,537690,0
2008-12-10,17.972,18.328,17.555,18.005,548166,0
2008-12-11,17.878,18.018,16.883,16.998,680299,0
2008-12-12,16.623,17.25,16.172,17.111,1182789,0
2008-12-15,17.295,17.453,16.052,16.344,539676,0
2008-12-16,16.585,17.701,16.478,17.586,643669,0
2008-12-17,17.39,17.752,17.142,17.663,782408,0
2008-12-18,17.6,18.226,17.25,17.535,669851,0
2008-12-19,17.802,18.188,17.003,17.092,752589,0
2008-12-22,17.169,17.244,16.42,16.801,595478,0
2008-12-23,16.902,16.933,15.837,15.995,785602,0
2008-12-24,15.977,16.408,15.888,16.287,158109,0
2008-12-26,16.388,16.693,16.135,16.357,296293,0
2008-12-29,16.363,16.478,15.818,15.995,512439,0
2008-12-30,16.167,16.737,16.052,16.667,441835,0
2008-12-31,16.844,18.145,16.737,17.998,641013,0
2009-01-02,18.024,18.214,17.39,17.935,584330,0
2009-01-05,18.011,18.804,17.903,18.765,843162,0
2009-01-06,18.886,19.031,18.499,18.898,1044960,0
2009-01-07,18.562,18.765,18.093,18.303,505199,0
2009-01-08,18.284,18.6,18.15,18.587,351317,0
2009-01-09,18.537,18.537,17.631,17.713,441255,0
2009-01-12,17.631,17.713,17.282,17.396,467193,0
2009-01-13,17.269,18.145,17.099,17.972,663951,0
2009-01-14,17.701,17.701,16.933,17.446,718035,0
2009-01-15,17.396,17.687,16.591,17.383,531441,0
2009-01-16,17.523,17.928,17.155,17.674,343556,0
2009-01-20,17.486,17.561,16.49,16.503,608681,0
2009-01-21,16.693,17.346,16.547,17.181,638663,0
2009-01-22,16.807,17.605,16.623,17.308,637704,0
2009-01-23,17.022,17.922,16.737,17.669,525189,0
2009-01-26,17.669,18.429,17.561,18.055,882335,0
2009-01-27,18.176,18.638,18.036,18.499,521058,0
2009-01-28,19.031,19.031,18.55,18.81,664027,0
2009-01-29,18.727,18.835,18.289,18.365,266166,0
2009-01-30,18.6,18.631,18.238,18.271,465578,0
2009-02-02,18.176,18.695,18.093,18.505,878849,0
2009-02-03,19.475,21.446,19.437,19.721,3256953,0
2009-02-04,19.778,20.559,19.778,20.375,1535324,0
2009-02-05,20.102,20.66,19.938,20.52,1084440,0
2009-02-06,20.52,21.446,20.52,21.2,1084014,0
2009-02-09,21.18,21.446,21.04,21.11,1016288,0
2009-02-10,21.256,21.453,20.292,20.49,766914,0
2009-02-11,20.66,20.856,20.249,20.59,540183,0
2009-02-12,20.261,21.014,20.102,21.009,651774,0
2009-02-13,21.097,21.744,20.925,21.313,1049101,0
2009-02-17,20.691,20.952,20.305,20.444,1059168,0
2009-02-18,20.597,20.698,20.026,20.375,804378,0
2009-02-19,20.66,20.888,20.242,20.35,583640,0
2009-02-20,18.93,19.874,18.873,19.399,2743716,0
2009-02-23,19.684,19.684,18.943,18.98,921889,0
2009-02-24,19.246,19.69,18.886,19.526,1028793,0
2009-02-25,19.43,19.43,18.721,18.993,759029,0
2009-02-26,19.221,19.373,18.607,18.689,667371,0
2009-02-27,18.582,19.36,18.258,18.948,1348938,0
2009-03-02,18.689,19.069,17.915,17.967,1052468,0
2009-03-03,18.226,18.316,17.663,17.669,662438,0
2009-03-04,17.776,18.759,17.776,18.543,788101,0
2009-03-05,18.15,18.15,17.301,17.409,1099503,0
2009-03-06,17.473,17.561,16.357,16.585,1836034,0
2009-03-09,16.363,17.06,16.293,16.42,978328,0
2009-03-10,16.781,16.781,15.925,16.49,1945982,0
2009-03-11,16.553,17.041,16.553,16.788,739885,0
2009-03-12,16.591,16.851,16.408,16.661,1098433,0
2009-03-13,16.807,17.555,16.737,17.219,724200,0
2009-03-16,17.409,18.005,17.301,17.428,507191,0
2009-03-17,17.473,17.891,17.212,17.852,395547,0
2009-03-18,17.852,18.397,17.739,18.15,1345836,0
2009-03-19,18.397,18.84,18.276,18.607,941476,0
2009-03-20,18.759,18.759,17.757,17.915,949845,0
2009-03-23,18.258,18.652,18.081,18.118,995194,0
2009-03-24,17.814,18.15,17.706,17.726,889386,0
2009-03-25,17.91,18.049,17.32,17.694,973426,0
2009-03-26,17.744,18.411,17.744,18.354,1341815,0
2009-03-27,18.055,18.188,17.624,17.687,544423,0
2009-03-30,17.257,17.523,17.085,17.365,706520,0
2009-03-31,17.498,17.972,17.239,17.605,731570,0
2009-04-01,17.352,17.954,17.06,17.871,985806,0
2009-04-02,18.195,18.574,17.694,17.802,1658120,0
2009-04-03,17.739,18.036,17.535,18.036,755998,0
2009-04-06,17.827,18.258,17.656,18.118,1210323,0
2009-04-07,17.91,17.998,17.162,17.276,910936,0
2009-04-08,17.46,17.46,16.984,17.169,920400,0
2009-04-09,17.504,18.093,17.339,17.985,1013650,0
2009-04-13,17.674,17.701,16.883,17.282,681065,0
2009-04-14,17.06,17.498,17.003,17.422,773272,0
2009-04-15,17.276,17.53,17.142,17.352,1016466,0
2009-04-16,17.422,18.378,17.199,18.226,1005646,0
2009-04-17,18.289,18.359,17.922,18.011,518424,0
2009-04-20,17.701,17.771,17.346,17.523,635039,0
2009-04-21,17.396,17.656,17.282,17.51,1145995,0
2009-04-22,17.396,18.765,17.396,18.562,2011948,0
2009-04-23,18.631,19.088,18.207,19.013,1626240,0
2009-04-24,19.215,19.367,18.948,19.336,900987,0
2009-04-27,19.297,19.367,18.967,19.202,1122677,0
2009-04-28,19.069,19.069,18.505,18.765,826772,0
2009-04-29,18.816,19.836,18.569,19.647,977043,0
2009-04-30,19.735,19.861,18.512,18.84,1017753,0
2009-05-01,18.886,19.406,18.752,19.266,945049,0
2009-05-04,19.272,19.748,19.114,19.748,1146686,0
2009-05-05,20.323,21.154,20.323,20.45,1678687,0
2009-05-06,20.742,20.983,19.836,20.47,704933,0
2009-05-07,20.42,20.42,19.057,19.652,1235082,0
2009-05-08,19.652,20.35,19.532,20.299,518385,0
2009-05-11,19.969,20.122,19.652,19.811,551088,0
2009-05-12,19.716,19.741,19.013,19.551,776516,0
2009-05-13,19.158,19.406,18.86,19.323,907981,0
2009-05-14,19.354,19.601,19.246,19.442,603320,0
2009-05-15,19.412,19.595,19.013,19.119,696802,0
2009-05-18,19.297,19.671,19.176,19.595,627403,0
2009-05-19,19.462,19.595,19.088,19.367,736630,0
2009-05-20,19.57,19.805,19.254,19.329,424830,0
2009-05-21,19.146,19.36,18.905,19.336,652399,0
2009-05-22,19.462,19.582,19.139,19.158,373520,0
2009-05-26,19.069,19.868,19.057,19.62,520985,0
2009-05-27,19.551,20.552,19.507,20.052,821031,0
2009-05-28,20.267,20.799,19.995,20.628,835367,0
2009-05-29,20.742,21.027,20.54,21.027,1119692,0
2009-06-01,21.18,21.629,21.022,21.396,1165985,0
2009-06-02,21.231,21.782,21.092,21.705,882238,0
2009-06-03,21.363,21.363,20.578,20.901,720598,0
2009-06-04,20.679,21.389,20.679,21.154,660363,0
2009-06-05,21.281,21.667,21.103,21.509,676848,0
2009-06-08,21.211,21.446,20.914,21.3,670598,0
2009-06-09,21.3,21.3,20.634,20.925,688927,0
2009-06-10,21.072,21.269,20.901,21.218,558945,0
2009-06-11,21.18,21.18,20.369,20.393,714389,0
2009-06-12,20.192,20.28,19.944,20.242,746004,0
2009-06-15,20.071,20.172,19.36,19.406,1064714,0
2009-06-16,19.462,19.545,18.765,18.936,944826,0
2009-06-17,18.771,19.196,18.246,19.114,1309133,0
2009-06-18,19.285,19.437,18.049,19.31,1339918,0
2009-06-19,19.462,19.836,19.406,19.811,914421,0
2009-06-22,19.615,19.678,19.297,19.512,597590,0
2009-06-23,19.412,19.633,19.165,19.507,834771,0
2009-06-24,19.557,20.032,19.512,19.83,1009392,0
2009-06-25,19.741,19.988,19.59,19.887,813667,0
2009-06-26,19.805,19.805,18.975,18.975,4831344,0
2009-06-29,19.05,19.652,19.05,19.437,765861,0
2009-06-30,19.303,19.507,19.126,19.406,640527,0
2009-07-01,19.512,20.172,19.487,20.102,1153814,0
2009-07-02,19.848,20.147,19.773,20.077,987179,0
2009-07-06,19.893,19.988,19.627,19.823,807287,0
2009-07-07,19.697,19.798,19.31,19.406,720526,0
2009-07-08,19.627,20.001,19.43,19.741,1075973,0
2009-07-09,19.76,19.969,19.615,19.741,454441,0
2009-07-10,19.62,19.893,18.848,19.735,369282,0
2009-07-13,19.633,20.001,19.406,19.944,545929,0
2009-07-14,19.861,19.931,19.697,19.893,338347,0
2009-07-15,20.001,20.14,19.868,20.058,546887,0
2009-07-16,19.95,20.495,19.76,20.388,454572,0
2009-07-17,20.267,20.305,19.836,20.14,595668,0
2009-07-20,20.14,20.223,20.058,20.223,389431,0
2009-07-21,20.21,20.634,19.995,20.564,780245,0
2009-07-22,20.286,20.533,20.28,20.476,493885,0
2009-07-23,20.546,20.737,20.35,20.597,545331,0
2009-07-24,20.578,20.667,20.179,20.45,447049,0
2009-07-27,20.343,20.388,20.045,20.323,247446,0
2009-07-28,20.299,20.52,19.956,19.962,536301,0
2009-07-29,20.001,20.299,19.893,20.216,276393,0
2009-07-30,20.375,20.45,20.223,20.286,382997,0
2009-07-31,20.261,20.654,20.179,20.528,769161,0
2009-08-03,20.559,21.712,20.432,21.44,1375913,0
2009-08-04,22.061,24.469,21.597,24.019,3665472,0
2009-08-05,23.93,24.069,23.746,24.069,692872,0
2009-08-06,24.012,24.159,23.709,23.918,770262,0
2009-08-07,24.025,24.102,23.366,23.41,1269784,0
2009-08-10,23.48,23.822,22.37,23.29,707022,0
2009-08-11,23.373,23.55,23.062,23.062,486077,0
2009-08-12,23.029,23.373,22.542,23.169,985781,0
2009-08-13,22.967,23.131,22.067,23.107,1104853,0
2009-08-14,23.22,23.233,22.663,23.22,519225,0
2009-08-17,22.738,23.056,22.435,22.935,548718,0
2009-08-18,22.865,23.27,22.865,23.163,395418,0
2009-08-19,22.891,23.36,22.891,23.34,325499,0
2009-08-20,23.467,24.107,23.29,23.779,956220,0
2009-08-21,23.911,23.911,23.334,23.461,1016182,0
2009-08-24,23.163,23.759,23.056,23.746,603763,0
2009-08-25,23.779,23.999,23.695,23.93,680061,0
2009-08-26,23.765,24.126,23.639,23.728,368654,0
2009-08-27,23.721,23.988,23.259,23.695,645660,0
2009-08-28,24.102,24.102,23.398,23.733,416632,0
2009-08-31,23.493,23.879,23.239,23.867,493296,0
2009-09-01,23.835,24.126,23.41,23.43,608547,0
2009-09-02,23.512,23.512,23.037,23.056,578573,0
2009-09-03,23.189,23.189,22.497,22.96,705325,0
2009-09-04,23.056,23.879,22.878,23.721,446996,0
2009-09-08,23.815,23.955,23.512,23.905,468614,0
2009-09-09,24.057,24.291,23.949,24.26,975953,0
2009-09-10,24.126,24.487,24.038,24.482,577995,0
2009-09-11,24.373,24.875,24.373,24.551,571248,0
2009-09-14,24.348,24.824,24.273,24.697,383241,0
2009-09-15,24.577,24.855,24.564,24.779,223399,0
2009-09-16,24.697,25.197,24.373,25.185,411673,0
2009-09-17,25.197,26.465,25.159,25.736,1769025,0
2009-09-18,25.609,25.914,25.438,25.869,988640,0
2009-09-21,25.73,25.965,25.565,25.768,402071,0
2009-09-22,25.756,26.079,25.748,26.009,495652,0
2009-09-23,26.154,26.262,25.932,26.097,401942,0
2009-09-24,26.034,26.154,25.888,25.952,867402,0
2009-09-25,26.022,26.022,25.565,25.691,747115,0
2009-09-28,25.869,26.154,25.781,25.952,322084,0
2009-09-29,25.869,26.053,25.59,25.799,345668,0
2009-09-30,25.977,27.308,25.895,26.706,2197986,0
2009-10-01,26.769,27.244,26.034,26.072,1124807,0
2009-10-02,25.407,25.667,24.741,25.534,1024668,0
2009-10-05,25.413,25.648,25.273,25.515,907335,0
2009-10-06,25.888,25.945,25.236,25.597,2005220,0
2009-10-07,26.718,26.718,25.134,25.743,1402859,0
2009-10-08,25.971,26.656,25.641,26.567,1331785,0
2009-10-09,26.725,26.89,26.338,26.845,672809,0
2009-10-12,27.137,27.314,26.452,26.751,919122,0
2009-10-13,26.877,26.914,26.275,26.63,2822766,0
2009-10-14,26.63,28.201,26.63,28.17,1909181,0
2009-10-15,28.207,28.207,27.663,27.93,631733,0
2009-10-16,27.822,27.916,27.479,27.516,463724,0
2009-10-19,27.346,27.605,27.328,27.447,560309,0
2009-10-20,27.46,27.555,26.579,26.668,688498,0
2009-10-21,26.567,27.022,26.206,26.358,1161050,0
2009-10-22,26.206,26.903,25.958,26.814,1010188,0
2009-10-23,26.96,27.042,26.072,26.154,632788,0
2009-10-26,25.977,26.237,25.527,25.571,730255,0
2009-10-27,25.502,25.622,25.223,25.394,711611,0
2009-10-28,25.254,25.369,24.798,24.848,853537,0
2009-10-29,24.969,25.312,24.836,25.267,490441,0
2009-10-30,25.002,25.261,24.665,24.83,513729,0
2009-11-02,24.988,25.28,24.728,25.103,593259,0
2009-11-03,25.064,25.249,24.875,25.166,456208,0
2009-11-04,25.35,25.686,25.318,25.426,647292,0
2009-11-05,25.502,26.211,25.438,26.167,344842,0
2009-11-06,25.793,26.072,25.363,25.654,769115,0
2009-11-09,25.622,25.882,25.35,25.863,402803,0
2009-11-10,25.667,25.984,25.42,25.717,374684,0
2009-11-11,25.761,25.869,25.141,25.432,813208,0
2009-11-12,25.515,25.875,25.375,25.438,325203,0
2009-11-13,25.438,25.781,25.249,25.781,528271,0
2009-11-16,25.882,26.586,25.502,26.484,944795,0
2009-11-17,26.579,26.668,26.28,26.554,760782,0
2009-11-18,26.687,26.82,26.262,26.624,783653,0
2009-11-19,26.598,26.656,25.604,26.478,1217717,0
2009-11-20,26.478,27.707,26.433,27.03,1446529,0
2009-11-23,27.169,27.599,27.123,27.41,514577,0
2009-11-24,27.536,27.536,27.111,27.479,371504,0
2009-11-25,27.485,27.562,27.263,27.473,393691,0
2009-11-27,26.864,27.498,26.725,27.289,153446,0
2009-11-30,27.441,27.574,27.226,27.473,576773,0
2009-12-01,27.656,28.118,27.619,27.891,765463,0
2009-12-02,28.043,28.632,27.955,28.341,910982,0
2009-12-03,28.196,28.867,28.196,28.614,605674,0
2009-12-04,28.671,29.33,28.569,29.146,821556,0
2009-12-07,29.24,29.513,29.031,29.348,782986,0
2009-12-08,29.254,29.317,28.911,29.096,558004,0
2009-12-09,29.134,29.204,28.626,29.139,468739,0
2009-12-10,29.628,29.786,29.393,29.703,1087609,0
2009-12-11,29.837,30.223,29.589,29.899,413360,0
2009-12-14,30.134,30.134,29.868,29.989,402267,0
2009-12-15,30.09,30.374,29.963,30.071,550443,0
2009-12-16,30.071,30.268,30.071,30.185,506551,0
2009-12-17,29.013,29.945,29.013,29.926,334478,0
2009-12-18,30.103,30.103,29.666,29.779,302126,0
2009-12-21,29.779,30.103,29.779,30.02,175147,0
2009-12-22,29.963,30.464,29.899,30.401,305759,0
2009-12-23,30.528,30.667,30.254,30.35,220713,0
2009-12-24,30.305,30.609,30.261,30.609,66838,0
2009-12-28,30.609,30.609,30.331,30.413,198766,0
2009-12-29,29.976,30.458,29.679,30.357,561034,0
2009-12-30,30.408,30.42,30.179,30.254,347665,0
2009-12-31,30.357,30.357,30.09,30.096,205663,0
2010-01-04,30.521,31.307,30.42,31.307,1248752,0
2010-01-05,31.307,31.788,31.224,31.605,371852,0
2010-01-06,31.472,31.953,31.472,31.826,531811,0
2010-01-07,31.826,32.328,31.636,32.238,546119,0
2010-01-08,32.32,32.879,32.207,32.606,376404,0
2010-01-11,32.885,32.885,32.226,32.612,305068,0
2010-01-12,32.447,32.447,31.756,31.865,427422,0
2010-01-13,31.985,32.18,31.738,31.972,597121,0
2010-01-14,31.783,32.213,31.687,32.169,537180,0
2010-01-15,32.054,32.131,31.82,31.928,530128,0
2010-01-19,32.061,32.131,31.871,31.953,514025,0
2010-01-20,32.232,32.377,31.693,32.163,717854,0
2010-01-21,32.213,32.404,31.44,31.732,561182,0
2010-01-22,31.554,31.648,30.907,31.085,703630,0
2010-01-25,31.307,31.509,30.832,30.895,544726,0
2010-01-26,30.895,31.103,30.743,30.907,367658,0
2010-01-27,30.959,31.06,30.451,31.046,533681,0
2010-01-28,31.028,31.161,30.679,30.92,385252,0
2010-01-29,31.066,31.161,30.571,30.591,501402,0
2010-02-01,30.736,30.762,30.42,30.698,364232,0
2010-02-02,30.667,31.395,30.579,31.377,450518,0
2010-02-03,31.345,31.554,31.06,31.459,399472,0
2010-02-04,31.32,31.402,30.223,30.23,280632,0
2010-02-05,30.312,30.388,29.494,30.166,330762,0
2010-02-08,30.273,30.458,30.007,30.103,317087,0
2010-02-09,30.408,30.819,30.084,30.641,469152,0
2010-02-10,30.103,30.584,30.007,30.369,525617,0
2010-02-11,30.439,30.47,29.912,30.388,661482,0
2010-02-12,29.969,30.451,29.912,30.439,501226,0
2010-02-16,30.584,30.825,30.318,30.781,287874,0
2010-02-17,30.781,30.832,30.489,30.648,304334,0
2010-02-18,30.483,31.237,30.458,31.173,305933,0
2010-02-19,31.173,31.427,31.079,31.243,306369,0
2010-02-22,31.231,31.427,30.775,31.307,395983,0
2010-02-23,31.326,31.484,31.015,31.053,328791,0
2010-02-24,31.066,31.332,30.902,31.307,230662,0
2010-02-25,30.933,31.459,30.736,31.427,426214,0
2010-02-26,31.497,31.853,31.408,31.826,833969,0
2010-03-01,32.2,33.398,32.106,33.335,626626,0
2010-03-02,33.575,33.918,33.462,33.506,347795,0
2010-03-03,33.462,33.721,33.367,33.404,264753,0
2010-03-04,33.442,33.449,33.201,33.373,217347,0
2010-03-05,33.442,33.696,33.385,33.494,616094,0
2010-03-08,33.626,33.626,32.847,32.904,581691,0
2010-03-09,32.949,33.582,32.904,33.277,415223,0
2010-03-10,33.183,33.543,33.183,33.341,334811,0
2010-03-11,33.196,33.594,33.145,33.487,442163,0
2010-03-12,33.499,33.556,33.062,33.335,509899,0
2010-03-15,33.183,33.271,32.739,33.233,297903,0
2010-03-16,33.29,33.29,32.922,33.113,269035,0
2010-03-17,33.113,33.316,33.057,33.183,111630,0
2010-03-18,33.266,33.266,32.954,33.093,161432,0
2010-03-19,33.183,33.297,33.093,33.214,301606,0
2010-03-22,32.973,33.208,32.954,33.127,122171,0
2010-03-23,33.062,33.271,32.917,33.043,286330,0
2010-03-24,33.062,33.113,32.86,33.03,295237,0
2010-03-25,33.113,33.36,32.973,33.088,410016,0
2010-03-26,33.081,33.524,33.081,33.31,479509,0
2010-03-29,33.316,34.108,33.266,33.873,636931,0
2010-03-30,33.975,34.526,33.949,34.076,711749,0
2010-03-31,34.064,34.064,33.373,33.613,556186,0
2010-04-01,33.747,33.842,33.113,33.449,564149,0
2010-04-05,34.583,34.856,34.33,34.602,1065435,0
2010-04-06,34.672,34.9,34.432,34.76,1111801,0
2010-04-07,34.507,34.837,34.191,34.482,430367,0
2010-04-08,34.33,34.665,34.33,34.602,373176,0
2010-04-09,34.837,34.837,34.488,34.665,317446,0
2010-04-12,34.755,34.881,34.64,34.698,238834,0
2010-04-13,34.71,34.729,34,34.349,345243,0
2010-04-14,34.608,34.608,34.108,34.596,270095,0
2010-04-15,34.596,34.685,34.317,34.52,244695,0
2010-04-16,34.381,34.451,33.417,34.171,400216,0
2010-04-19,33.93,34.089,33.69,33.943,232135,0
2010-04-20,33.962,34.539,33.962,34.526,276908,0
2010-04-21,34.405,35.039,34.405,34.755,236801,0
2010-04-22,34.462,36.2,34.374,36.034,753436,0
2010-04-23,35.959,36.041,35.407,35.939,304340,0
2010-04-26,35.984,36.211,35.686,35.724,279245,0
2010-04-27,35.47,35.813,34.818,34.887,298154,0
2010-04-28,35.122,35.174,34.716,34.956,254136,0
2010-04-29,35.007,35.217,34.818,35.217,501733,0
2010-04-30,35.337,35.426,34.919,35.026,430576,0
2010-05-03,35.104,35.902,35.026,35.864,349146,0
2010-05-04,35.394,35.667,34.405,34.571,541583,0
2010-05-05,34.076,34.342,33.481,33.74,799363,0
2010-05-06,33.506,34.101,30.889,33.297,1188646,0
2010-05-07,33.297,33.297,31.693,32.226,965845,0
2010-05-10,33.93,34.551,33.474,34.284,1288641,0
2010-05-11,34.196,35.591,34.108,34.735,1499016,0
2010-05-12,34.944,35.934,34.793,35.54,691079,0
2010-05-13,35.407,36.32,35.407,35.832,615546,0
2010-05-14,35.749,35.749,34.602,35.179,532817,0
2010-05-17,35.452,35.585,34.558,35.014,643385,0
2010-05-18,35.179,35.375,34.228,34.235,816077,0
2010-05-19,34.196,34.196,33.454,33.937,969912,0
2010-05-20,33.113,33.639,32.581,32.84,1315630,0
2010-05-21,32.511,33.659,32.416,33.506,479179,0
2010-05-24,33.297,33.494,32.809,32.872,411933,0
2010-05-25,32.036,32.891,31.395,32.783,932772,0
2010-05-26,32.897,33.297,32.479,32.543,744511,0
2010-05-27,33.138,33.659,33.006,33.659,561100,0
2010-05-28,33.664,33.715,33.127,33.436,296571,0
2010-06-01,31.167,33.512,31.167,32.258,808341,0
2010-06-02,32.295,32.733,31.788,32.733,1111255,0
2010-06-03,33.03,33.227,32.525,32.866,462601,0
2010-06-04,32.328,32.435,31.554,31.611,580963,0
2010-06-07,31.605,31.643,30.875,30.959,725766,0
2010-06-08,30.976,31.44,30.85,31.37,792430,0
2010-06-09,31.624,32.79,31.624,31.953,1190460,0
2010-06-10,32.486,32.713,32.093,32.701,581723,0
2010-06-11,32.352,32.879,32.32,32.777,577876,0
2010-06-14,33.335,33.86,32.852,33.127,736062,0
2010-06-15,33.277,33.81,33.227,33.785,558681,0
2010-06-16,33.652,33.969,33.519,33.93,696467,0
2010-06-17,33.879,33.994,33.335,33.682,369011,0
2010-06-18,33.734,33.937,33.563,33.822,320238,0
2010-06-21,34.158,34.165,33.594,33.74,268945,0
2010-06-22,33.76,34.057,33.069,33.081,416856,0
2010-06-23,33.062,33.817,32.96,33.632,580856,0
2010-06-24,33.442,34.026,33.335,33.462,563112,0
2010-06-25,33.494,34.032,33.354,33.765,1063456,0
2010-06-28,33.93,34.393,33.721,33.969,542342,0
2010-06-29,33.556,33.556,32.606,32.872,595493,0
2010-06-30,32.713,33.22,32.283,32.34,581134,0
2010-07-01,32.34,32.536,31.542,32.016,853189,0
2010-07-02,32.131,32.301,31.617,31.845,320224,0
2010-07-06,32.118,32.377,31.542,31.853,245500,0
2010-07-07,31.985,32.606,31.516,32.479,716763,0
2010-07-08,32.852,33,32.543,32.872,533765,0
2010-07-09,32.922,33.15,32.701,33.113,295566,0
2010-07-12,32.295,32.936,32.01,32.352,519442,0
2010-07-13,32.575,32.828,32.41,32.726,536719,0
2010-07-14,32.676,33.247,32.404,33.049,830595,0
2010-07-15,33.093,33.233,32.536,33.081,596192,0
2010-07-16,32.847,32.847,31.687,31.756,677068,0
2010-07-19,31.889,32.016,31.484,31.732,328392,0
2010-07-20,31.402,32.099,31.193,32.061,468304,0
2010-07-21,32.328,32.328,31.705,31.928,480473,0
2010-07-22,32.194,32.98,32.099,32.815,732834,0
2010-07-23,32.796,33.664,32.733,33.659,423337,0
2010-07-26,33.879,34.482,33.532,34.482,551733,0
2010-07-27,34.634,34.665,34.298,34.419,508080,0
2010-07-28,34.405,34.444,33.969,34.158,357171,0
2010-07-29,34.349,34.419,33.632,34.247,583238,0
2010-07-30,33.842,34.367,33.817,34.33,711408,0
2010-08-02,34.856,35.262,34.64,34.716,1020776,0
2010-08-03,34.571,35.332,34.571,35.021,520635,0
2010-08-04,35.154,35.737,35.154,35.616,510041,0
2010-08-05,35.426,35.623,35.096,35.147,302579,0
2010-08-06,34.938,35.357,34.849,35.262,639898,0
2010-08-09,35.255,35.99,35.255,35.902,819895,0
2010-08-10,36.776,37.258,35.971,36.155,1345722,0
2010-08-11,35.566,36.111,35.357,35.649,691308,0
2010-08-12,35.325,35.926,35.192,35.679,574943,0
2010-08-13,35.572,35.876,35.477,35.509,563078,0
2010-08-16,35.337,35.598,35.192,35.489,595549,0
2010-08-17,35.838,36.498,35.679,36.022,759053,0
2010-08-18,35.984,36.611,35.743,36.573,693114,0
2010-08-19,36.452,36.802,36.37,36.548,941441,0
2010-08-20,36.516,36.516,35.787,36.345,415880,0
2010-08-23,36.541,36.541,35.598,35.698,729966,0
2010-08-24,35.332,35.679,34.767,35.382,1350807,0
2010-08-25,35.128,35.394,34.793,35.109,1596729,0
2010-08-26,35.192,36.396,35.192,36.136,838348,0
2010-08-27,36.288,37.093,36.009,37.023,499173,0
2010-08-30,36.985,37.22,36.738,37.011,691273,0
2010-08-31,36.91,37.334,36.554,36.687,1232324,0
2010-09-01,37.226,37.974,36.947,37.702,865626,0
2010-09-02,37.708,38.817,37.65,38.817,1056066,0
2010-09-03,38.975,39.235,38.645,38.924,766927,0
2010-09-07,38.715,38.747,38.234,38.24,569634,0
2010-09-08,38.436,38.722,38.373,38.665,426466,0
2010-09-09,39.177,39.33,38.513,38.62,421804,0
2010-09-10,38.677,39.045,38.347,38.626,422302,0
2010-09-13,38.975,39.374,38.879,39.355,449728,0
2010-09-14,39.222,39.228,38.879,38.975,275865,0
2010-09-15,38.918,39.255,38.652,39.228,402386,0
2010-09-16,39.185,39.501,39.014,39.292,475843,0
2010-09-17,39.292,40.173,39.21,40.021,699021,0
2010-09-20,40.084,40.496,39.927,40.281,439339,0
2010-09-21,40.249,40.319,39.432,39.59,571137,0
2010-09-22,39.444,39.824,39.032,39.228,264042,0
2010-09-23,39.07,39.127,38.665,38.728,322186,0
2010-09-24,39.26,39.551,39.146,39.444,204977,0
2010-09-27,39.621,40.984,39.084,39.089,1068256,0
2010-09-28,38.944,39.273,38.455,39.171,780503,0
2010-09-29,39.019,40.021,39.019,39.964,560204,0
2010-09-30,40.027,40.324,39.222,39.324,694556,0
2010-10-01,39.298,39.76,39.032,39.285,386705,0
2010-10-04,39.146,39.33,38.588,38.658,293532,0
2010-10-05,38.658,39.806,38.639,39.425,715494,0
2010-10-06,39.438,39.736,39.438,39.546,326793,0
2010-10-07,39.736,39.83,39.33,39.532,176974,0
2010-10-08,39.686,40.324,39.501,40.268,307386,0
2010-10-11,40.249,40.389,40.04,40.173,214946,0
2010-10-12,40.135,40.268,39.501,40.103,362424,0
2010-10-13,40.154,41.181,39.616,40.477,394407,0
2010-10-14,40.408,40.451,39.919,40.148,238820,0
2010-10-15,40.459,40.686,39.875,40.128,255824,0
2010-10-18,40.071,40.071,39.83,39.927,378997,0
2010-10-19,39.577,39.799,39.115,39.546,431135,0
2010-10-20,39.66,40.451,39.571,40.223,347925,0
2010-10-21,40.338,41.479,40.338,41.187,705845,0
2010-10-22,41.01,41.383,40.87,41.383,359425,0
2010-10-25,41.428,41.846,41.231,41.472,285610,0
2010-10-26,41.149,41.789,40.914,41.618,280889,0
2010-10-27,41.466,41.687,41.041,41.676,276678,0
2010-10-28,41.807,41.942,41.352,41.713,264784,0
2010-10-29,41.745,42.074,41.738,41.998,231890,0
2010-11-01,42.278,42.321,42.048,42.283,422471,0
2010-11-02,42.466,42.942,42.466,42.942,348559,0
2010-11-03,42.937,43.025,42.074,42.492,358600,0
2010-11-04,42.86,43.113,42.53,42.714,411698,0
2010-11-05,42.568,42.867,42.479,42.777,194985,0
2010-11-08,42.664,42.72,42.112,42.34,334041,0
2010-11-09,42.423,42.524,41.834,41.985,314275,0
2010-11-10,42.004,42.004,41.459,41.826,366433,0
2010-11-11,41.485,41.586,41.193,41.573,326626,0
2010-11-12,41.352,41.606,41.167,41.453,536928,0
2010-11-15,41.586,42.087,41.396,41.7,377577,0
2010-11-16,43.158,43.817,42.251,42.638,1104122,0
2010-11-17,42.764,42.872,42.441,42.644,281548,0
2010-11-18,42.917,43.62,42.904,43.259,364340,0
2010-11-19,43.449,43.449,43.081,43.266,171049,0
2010-11-22,43.189,43.55,43.081,43.297,543383,0
2010-11-23,42.879,43.113,42.581,42.96,356738,0
2010-11-24,43.095,43.861,43.095,43.76,261569,0
2010-11-26,43.493,43.88,43.392,43.772,184755,0
2010-11-29,43.449,43.887,43.081,43.653,286665,0
2010-11-30,43.506,43.539,43.057,43.411,432463,0
2010-12-01,43.519,44.362,43.519,43.842,530261,0
2010-12-02,42.544,44.362,42.544,44.146,474602,0
2010-12-03,44.083,44.128,43.71,44.045,361384,0
2010-12-06,43.95,44.362,43.71,44.292,268605,0
2010-12-07,44.577,44.672,44.242,44.476,389919,0
2010-12-08,44.533,44.806,44.285,44.451,504243,0
2010-12-09,44.685,44.964,44.451,44.653,458428,0
2010-12-10,44.754,44.989,44.343,44.647,757890,0
2010-12-13,45.053,46.219,44.394,44.78,747851,0
2010-12-14,44.767,45.401,44.697,44.989,673278,0
2010-12-15,44.888,45.439,44.787,45.142,639270,0
2010-12-16,46.041,46.041,44.971,45.509,357325,0
2010-12-17,45.369,45.459,45.085,45.389,291985,0
2010-12-20,45.312,45.534,45.097,45.351,489933,0
2010-12-21,45.446,45.884,45.426,45.806,318061,0
2010-12-22,45.775,46.004,45.566,45.876,227488,0
2010-12-23,45.908,45.997,45.629,45.674,170024,0
2010-12-27,45.496,45.579,45.135,45.54,208860,0
2010-12-28,45.586,45.586,45.282,45.401,247292,0
2010-12-29,45.401,45.693,45.382,45.395,118705,0
2010-12-30,45.433,45.693,45.369,45.369,164879,0
2010-12-31,45.509,45.87,45.452,45.636,224837,0
2011-01-03,46.118,46.827,45.921,46.738,430090,0
2011-01-04,46.864,47.289,46.556,47.125,540549,0
2011-01-05,47.125,47.993,46.992,47.949,702457,0
2011-01-06,48.057,48.475,47.764,48.31,452776,0
2011-01-07,48.278,49.051,48.171,49.051,538227,0
2011-01-10,48.824,48.849,47.563,47.803,601288,0
2011-01-11,48.171,48.817,48.012,48.398,707916,0
2011-01-12,48.728,48.874,48.342,48.544,292985,0
2011-01-13,48.83,48.83,48.316,48.444,341448,0
2011-01-14,48.285,48.874,48.285,48.557,257438,0
2011-01-18,48.595,49.115,48.595,49.02,428083,0
2011-01-19,49.197,49.197,48.57,48.906,358067,0
2011-01-20,48.672,48.741,48.139,48.494,475463,0
2011-01-21,48.849,48.944,48.697,48.887,232265,0
2011-01-24,48.773,49,48.482,48.672,388882,0
2011-01-25,48.607,49,48.215,48.855,262054,0
2011-01-26,48.798,49.647,48.798,49.356,542986,0
2011-01-27,49.381,49.463,49.045,49.318,352578,0
2011-01-28,49.4,49.66,48.513,48.607,260896,0
2011-01-31,48.607,49.419,48.393,49.103,468571,0
2011-02-01,49.356,49.831,49.235,49.514,440088,0
2011-02-02,49.381,49.622,49.185,49.381,407693,0
2011-02-03,49.426,49.843,49.033,49.807,211795,0
2011-02-04,49.888,50.3,49.737,50.224,245397,0
2011-02-07,52.163,54.109,50.871,51.321,1177674,0
2011-02-08,52.53,52.791,51.948,52.335,790858,0
2011-02-09,52.404,52.467,51.39,52.081,712908,0
2011-02-10,51.733,51.967,51.613,51.822,295899,0
2011-02-11,51.543,51.726,51.333,51.669,248197,0
2011-02-14,51.961,52.075,51.39,51.676,346613,0
2011-02-15,51.492,51.903,51.492,51.694,411337,0
2011-02-16,51.784,51.961,51.289,51.846,412566,0
2011-02-18,51.687,52.106,51.422,51.65,307270,0
2011-02-22,51.047,51.352,50.61,51.142,504692,0
2011-02-23,51.015,51.574,49.825,50.269,528694,0
2011-02-24,50.142,50.7,49.71,50.212,608616,0
2011-02-25,50.54,51.073,50.363,50.915,264811,0
2011-02-28,51.194,51.613,50.623,50.941,281894,0
2011-03-01,51.333,51.567,51.085,51.453,688864,0
2011-03-02,51.352,51.91,51.333,51.631,489997,0
2011-03-03,51.985,52.817,51.928,52.595,209157,0
2011-03-04,52.644,52.784,51.682,52.391,221030,0
2011-03-07,52.828,52.911,50.954,51.289,350644,0
2011-03-08,51.46,52.03,51.054,51.706,343515,0
2011-03-09,51.687,52.081,51.498,51.961,294827,0
2011-03-10,51.486,51.536,50.274,50.896,444626,0
2011-03-11,50.687,51.631,50.427,51.346,257225,0
2011-03-14,50.871,52.125,49.938,51.993,685585,0
2011-03-15,50.737,50.908,50.212,50.522,493515,0
2011-03-16,50.801,50.801,48.95,49.103,376269,0
2011-03-17,49.622,49.996,49.299,49.463,267089,0
2011-03-18,49.951,50.293,49.635,49.946,196899,0
2011-03-21,50.363,51.22,50.352,50.757,162578,0
2011-03-22,50.757,51.256,50.718,51.131,204771,0
2011-03-23,51.004,51.676,50.668,51.453,162328,0
2011-03-24,51.663,51.872,51.276,51.865,100881,0
2011-03-25,51.884,52.386,51.682,52.037,169070,0
2011-03-28,52.03,52.34,51.865,52.075,262028,0
2011-03-29,51.973,52.189,51.752,52.163,236580,0
2011-03-30,52.335,52.753,52.259,52.278,364362,0
2011-03-31,52.252,53.146,52.233,53.127,245979,0
2011-04-01,53.234,54.032,53.089,53.349,425985,0
2011-04-04,52.765,53.127,52.296,52.701,415710,0
2011-04-05,52.46,52.835,52.15,52.626,196966,0
2011-04-06,52.886,52.975,52.366,52.417,168951,0
2011-04-07,52.41,52.53,51.738,51.928,331223,0
2011-04-08,52.195,52.265,50.592,51.015,484036,0
2011-04-11,51.015,51.08,50.731,50.845,386473,0
2011-04-12,50.483,50.724,49.938,50.339,365391,0
2011-04-13,50.618,50.618,49.964,50.179,326908,0
2011-04-14,49.717,50.059,49.4,49.787,308149,0
2011-04-15,49.964,50.249,49.635,49.951,178692,0
2011-04-18,49.476,49.653,48.684,49.147,351581,0
2011-04-19,49.103,49.502,48.899,49.178,423728,0
2011-04-20,49.672,50.592,49.672,50.352,547630,0
2011-04-21,50.642,50.801,50.325,50.7,230318,0
2011-04-25,50.833,50.833,49.888,50.3,174697,0
2011-04-26,50.319,51.093,50.224,50.724,344400,0
2011-04-27,50.744,51.232,50.592,51.206,218165,0
2011-04-28,51.168,51.669,50.997,51.65,255131,0
2011-04-29,51.796,52.791,51.796,52.791,332464,0
2011-05-02,53.158,53.43,52.329,52.525,463163,0
2011-05-03,52.41,52.67,51.942,52.163,343904,0
2011-05-04,52.145,52.296,51.346,51.669,259661,0
2011-05-05,51.706,52.556,51.212,51.854,423467,0
2011-05-06,52.442,53.178,52.442,52.544,598108,0
2011-05-09,52.512,52.955,52.132,52.905,495045,0
2011-05-10,51.65,53.228,51.65,52.626,625524,0
2011-05-11,52.562,52.949,52.316,52.575,646450,0
2011-05-12,52.359,53.202,52.176,53.001,450948,0
2011-05-13,53.146,53.222,52.215,52.398,195680,0
2011-05-16,52.208,52.804,52.03,52.259,227881,0
2011-05-17,52.284,52.467,51.473,52.106,389462,0
2011-05-18,52.239,53.234,51.993,53.165,334820,0
2011-05-19,53.101,53.785,52.765,52.886,524327,0
2011-05-20,52.651,52.848,51.954,52.195,284002,0
2011-05-23,51.561,51.561,50.7,51.011,319412,0
2011-05-24,51.042,51.301,50.445,50.763,242194,0
2011-05-25,50.592,50.801,50.3,50.706,286551,0
2011-05-26,50.592,50.61,50.269,50.445,473562,0
2011-05-27,50.668,51.117,50.566,51.047,133547,0
2011-05-31,51.308,51.967,50.636,51.967,618168,0
2011-06-01,51.897,52.169,51.447,51.543,778792,0
2011-06-02,51.644,51.91,51.162,51.473,484913,0
2011-06-03,50.864,51.473,50.585,50.902,228207,0
2011-06-06,51.067,51.453,50.483,51.023,232866,0
2011-06-07,51.365,51.46,50.712,51.035,431497,0
2011-06-08,50.927,51.042,50.572,50.744,445121,0
2011-06-09,50.769,51.093,50.478,51.085,176018,0
2011-06-10,50.801,51.015,50.192,50.731,448263,0
2011-06-13,50.693,50.921,50.199,50.687,440934,0
2011-06-14,51.53,52.303,51.131,52.271,472792,0
2011-06-15,51.854,52.246,51.613,52.075,571396,0
2011-06-16,51.985,52.278,51.714,52.227,598401,0
2011-06-17,52.607,53.291,52.53,53.127,602298,0
2011-06-20,52.937,54.476,52.81,54.071,521937,0
2011-06-21,54.445,55.396,54.312,55.097,662661,0
2011-06-22,55.129,56.143,54.502,55.065,1105237,0
2011-06-23,54.355,54.844,53.969,54.743,511556,0
2011-06-24,54.654,54.933,54.216,54.375,466429,0
2011-06-27,54.109,55.49,53.957,55.326,511227,0
2011-06-28,55.573,56.542,55.363,56.352,574015,0
2011-06-29,56.593,56.593,56.022,56.314,630894,0
2011-06-30,56.6,57.867,56.537,57.791,757354,0
2011-07-01,57.797,59.622,57.797,59.128,725662,0
2011-07-05,59.186,59.686,58.831,59.173,566105,0
2011-07-06,59.224,60.035,59.103,59.534,363528,0
2011-07-07,60.224,60.231,59.286,59.413,320503,0
2011-07-08,59.058,59.47,58.722,59.407,324207,0
2011-07-11,58.81,59.363,58.437,58.647,271849,0
2011-07-12,58.356,58.634,57.303,57.443,501851,0
2011-07-13,57.88,58.774,57.727,58.273,304301,0
2011-07-14,58.266,58.564,57.449,57.803,323827,0
2011-07-15,57.988,58.241,56.859,57.404,289879,0
2011-07-18,57.283,57.335,56.58,56.847,224694,0
2011-07-19,57.074,57.975,57.074,57.918,120518,0
2011-07-20,58.367,58.431,57.714,58.133,244376,0
2011-07-21,58.557,59.299,58.552,59.255,233663,0
2011-07-22,59.077,59.103,58.165,58.958,293570,0
2011-07-25,58.539,58.938,58.089,58.691,188173,0
2011-07-26,58.437,58.608,57.62,57.861,303307,0
2011-07-27,57.664,57.664,56.41,56.968,435876,0
2011-07-28,57.144,57.778,56.828,57.042,199817,0
2011-07-29,56.429,57.62,56.219,57.082,354219,0
2011-08-01,57.55,57.885,55.707,56.435,458544,0
2011-08-02,56.252,56.859,54.908,54.965,323047,0
2011-08-03,54.957,56.352,54.344,56.162,630968,0
2011-08-04,55.363,55.497,51.142,51.365,719841,0
2011-08-05,51.961,52.157,49.71,51.872,924833,0
2011-08-08,49.705,50.954,46.744,46.789,1214749,0
2011-08-09,48.183,53.785,47.606,53.785,2196279,0
2011-08-10,53.171,53.286,49.85,50.047,918188,0
2011-08-11,50.072,55.54,50.072,55.035,825845,0
2011-08-12,55.573,55.814,54.229,55.592,500449,0
2011-08-15,56.429,56.537,55.351,56.429,342396,0
2011-08-16,55.947,57.531,55.592,56.903,1272408,0
2011-08-17,57.309,57.816,57.107,57.816,1083614,0
2011-08-18,57.353,57.423,53.748,54.266,813630,0
2011-08-19,53.888,55.757,53.361,53.729,997602,0
2011-08-22,55.142,55.643,54.179,54.393,793555,0
2011-08-23,54.686,55.154,53.969,55.072,1292957,0
2011-08-24,55.109,55.288,53.963,55.085,1342963,0
2011-08-25,55.402,55.699,54.293,54.471,709999,0
2011-08-26,53.975,55.769,53.228,55.643,572923,0
2011-08-29,56.777,57.911,56.276,57.905,836753,0
2011-08-30,57.816,57.962,56.942,56.973,997672,0
2011-08-31,57.392,58.286,57.348,58.216,821717,0
2011-09-01,58.589,59.015,57.518,57.696,645574,0
2011-09-02,56.486,57.727,56.383,56.663,521706,0
2011-09-06,54.794,55.877,54.229,55.82,572770,0
2011-09-07,56.884,58,56.834,57.633,517728,0
2011-09-08,56.993,57.778,56.486,56.65,449122,0
2011-09-09,55.814,56.663,54.597,54.914,548609,0
2011-09-12,53.905,54.355,53.216,54.28,742157,0
2011-09-13,54.514,55.781,53.939,55.529,570420,0
2011-09-14,55.744,57.41,54.901,56.777,487362,0
2011-09-15,57.004,57.513,56.182,56.688,580910,0
2011-09-16,57.069,58.678,57.004,58.539,940226,0
2011-09-19,57.353,59.122,56.948,58.381,1021720,0
2011-09-20,58.622,58.925,57.157,57.157,486582,0
2011-09-21,56.929,57.29,54.616,54.616,355281,0
2011-09-22,51.854,53.59,51.84,52.265,827665,0
2011-09-23,52.037,54.122,51.757,53.823,561420,0
2011-09-26,54.35,54.502,53.38,54.02,721641,0
2011-09-27,55.326,55.972,54.597,54.882,429587,0
2011-09-28,54.737,55.008,52.215,52.562,723858,0
2011-09-29,53.633,53.742,50.478,51.771,834812,0
2011-09-30,51.112,52.099,50.68,51.757,1081845,0
2011-10-03,51.244,52.189,48.754,49.038,1374249,0
2011-10-04,48.227,49.266,47.088,49.266,1945689,0
2011-10-05,49.686,51.061,48.791,50.794,581626,0
2011-10-06,50.579,51.961,50.344,51.91,449749,0
2011-10-07,52.316,53.412,51.409,52.48,696755,0
2011-10-10,53.152,54.001,52.955,53.71,323550,0
2011-10-11,52.949,54.375,52.949,54.192,329291,0
2011-10-12,54.336,54.749,54.096,54.457,454522,0
2011-10-13,54.02,54.743,53.905,54.66,402024,0
2011-10-14,55.624,55.707,54.818,55.269,270125,0
2011-10-17,54.952,55.718,54.851,55.3,687276,0
2011-10-18,55.466,56.048,54.882,55.674,316833,0
2011-10-19,55.44,56.46,54.071,54.286,389607,0
2011-10-20,54.56,54.56,53.342,54.039,704407,0
2011-10-21,54.68,56.067,54.413,56.067,650131,0
2011-10-24,56.252,58.463,56.118,58.45,704788,0
2011-10-25,58.076,58.913,57.702,57.931,595925,0
2011-10-26,58.622,59.242,56.802,56.986,374800,0
2011-10-27,58.938,59.654,57.544,59.154,610887,0
2011-10-28,58.622,59.33,58.399,59.159,699837,0
2011-10-31,58.082,60.199,58.082,59.521,758718,0
2011-11-01,57.353,58.469,56.618,57.132,435654,0
2011-11-02,58.051,58.393,57.151,57.436,313386,0
2011-11-03,58.02,60.085,57.633,59.901,510101,0
2011-11-04,59.388,59.775,58.608,59.496,152298,0
2011-11-07,59.547,59.863,59.159,59.781,508047,0
2011-11-08,60.199,62.696,59.204,62.43,1276685,0
2011-11-09,61.156,62.545,60.263,61.327,1312860,0
2011-11-10,62.075,62.139,60.712,61.005,457184,0
2011-11-11,61.473,62.443,61.441,62.062,285267,0
2011-11-14,62.106,63.183,61.656,61.738,336505,0
2011-11-15,61.892,62.627,61.752,62.36,691970,0
2011-11-16,61.935,62.43,60.947,61.549,594622,0
2011-11-17,61.859,65.104,58.165,59.299,1922070,0
2011-11-18,59.052,60.301,58.311,59.831,699502,0
2011-11-21,58.704,59.325,57.968,58.583,620006,0
2011-11-22,58.557,59.33,57.988,58.824,689820,0
2011-11-23,58.292,58.526,57.29,57.563,416630,0
2011-11-25,57.754,58.564,57.366,57.778,257924,0
2011-11-28,59.617,59.617,58.589,58.925,742665,0
2011-11-29,58.792,59.439,58.596,58.665,483951,0
2011-11-30,60.237,61.206,60.079,61.105,2391212,0
2011-12-01,60.884,62.106,60.884,61.904,508899,0
2011-12-02,62.126,62.557,61.136,61.182,286217,0
2011-12-05,62.043,62.323,61.206,61.359,422893,0
2011-12-06,61.549,61.612,60.694,60.928,256081,0
2011-12-07,60.402,60.972,59.337,60.219,283218,0
2011-12-08,59.826,60.428,59.565,59.888,497374,0
2011-12-09,60.199,61.923,60.085,61.695,332461,0
2011-12-12,61.251,61.384,60.275,60.839,379339,0
2011-12-13,61.1,61.752,59.756,60.041,482576,0
2011-12-14,59.597,60.256,59.369,59.978,714862,0
2011-12-15,60.32,60.611,60.116,60.293,308280,0
2011-12-16,60.428,60.915,58.304,60.826,523338,0
2011-12-19,60.731,61.46,60.395,60.56,343173,0
2011-12-20,61.651,61.878,60.979,61.423,295326,0
2011-12-21,61.182,61.562,60.174,61.562,439442,0
2011-12-22,61.511,62.056,61.22,61.632,244282,0
2011-12-23,61.574,62.424,61.517,62.392,154397,0
2011-12-27,62.132,62.685,62.082,62.271,123756,0
2011-12-28,62.106,62.354,60.408,60.421,307401,0
2011-12-29,60.377,61.251,60.377,61.15,272052,0
2011-12-30,61.15,61.213,60.516,60.637,253682,0
2012-01-03,62.671,62.685,59.508,59.622,1255077,0
2012-01-04,59.451,59.641,58.989,59.02,465500,0
2012-01-05,58.774,60.516,58.286,60.325,658387,0
2012-01-06,60.471,62.297,60.421,61.308,649279,0
2012-01-09,61.549,62.22,61.232,61.758,297985,0
2012-01-10,62.564,63.012,62.214,62.55,308144,0
2012-01-11,62.139,62.588,61.765,62.34,357952,0
2012-01-12,62.494,62.651,62.049,62.126,328466,0
2012-01-13,61.688,62.132,61.599,61.828,218294,0
2012-01-17,62.702,62.702,61.79,62.088,279230,0
2012-01-18,61.423,62.202,60.865,61.22,421739,0
2012-01-19,61.537,62.309,61.327,61.733,506687,0
2012-01-20,61.359,61.815,61.182,61.511,340208,0
2012-01-23,61.492,65.059,61.492,64.078,1346720,0
2012-01-24,64.293,64.541,63.544,63.722,396350,0
2012-01-25,63.906,64.946,63.31,64.768,495180,0
2012-01-26,65.028,65.39,64.313,64.534,717779,0
2012-01-27,64.363,64.457,63.888,64.235,291909,0
2012-01-30,64.141,64.819,63.533,64.743,493186,0
2012-01-31,64.927,66.606,64.762,66.245,1150869,0
2012-02-01,66.708,68.432,66.701,67.703,712285,0
2012-02-02,67.728,68.203,67.101,67.214,375832,0
2012-02-03,67.937,68.558,67.843,68.337,298746,0
2012-02-06,68.096,69.09,67.626,68.076,837941,0
2012-02-07,71.499,72.887,66.765,72.133,1719840,0
2012-02-08,72.862,74.072,71.859,73.514,1260366,0
2012-02-09,74.609,75.063,73.448,73.581,745944,0
2012-02-10,73.089,73.764,72.405,73.632,585269,0
2012-02-13,74.072,75.306,73.434,74.895,635491,0
2012-02-14,74.506,74.954,73.331,73.815,695769,0
2012-02-15,73.991,74.476,72.564,72.88,854337,0
2012-02-16,72.887,74.146,72.247,73.734,621619,0
2012-02-17,74.234,74.234,73.405,73.478,684272,0
2012-02-21,73.86,74.043,73.162,73.669,479599,0
2012-02-22,73.675,74.69,72.88,74.395,558421,0
2012-02-23,74.153,74.395,73.721,74.19,487385,0
2012-02-24,75.673,75.673,73.786,74.19,850372,0
2012-02-27,74.014,76.987,73.081,74.476,463258,0
2012-02-28,74.924,75.357,73.514,74.066,473124,0
2012-02-29,74.366,76.606,74.366,75.283,813354,0
2012-03-01,75.68,75.835,74.19,74.219,768949,0
2012-03-02,73.712,74.55,71.835,72.874,1056246,0
2012-03-05,72.887,73.734,72.722,73.073,662755,0
2012-03-06,72.012,72.171,70.364,70.916,948859,0
2012-03-07,70.535,71.784,70.535,71.347,480315,0
2012-03-08,71.809,72.798,71.562,72.208,602996,0
2012-03-09,72.158,72.83,71.454,72.107,379069,0
2012-03-12,72.26,72.943,71.854,72.145,466762,0
2012-03-13,72.88,73.228,72.133,73.184,638042,0
2012-03-14,73.316,73.492,72.545,72.9,364844,0
2012-03-15,73.089,73.36,71.929,73.073,789502,0
2012-03-16,72.943,73.243,72.398,73.081,648286,0
2012-03-19,72.019,72.671,70.833,71.708,946602,0
2012-03-20,71.124,71.962,70.092,71.772,681900,0
2012-03-21,71.955,72.906,71.72,72.652,730801,0
2012-03-22,72.107,73.324,72.056,73.169,588302,0
2012-03-23,73.089,73.213,72.05,73.11,292698,0
2012-03-26,73.94,74.917,73.581,74.205,603298,0
2012-03-27,73.948,74.374,73.624,73.698,639545,0
2012-03-28,73.86,73.999,72.804,73.514,812475,0
2012-03-29,72.981,73.162,72.037,72.855,654023,0
2012-03-30,73.032,74.058,72.924,73.36,508123,0
2012-04-02,73.536,74.674,73.434,74.146,675510,0
2012-04-03,74.146,74.593,73.5,74.323,434847,0
2012-04-04,73.573,73.904,73.294,73.624,388664,0
2012-04-05,73.412,73.969,73.089,73.566,808557,0
2012-04-09,72.88,73.032,72.386,72.69,345296,0
2012-04-10,72.747,73.675,70.7,70.935,1061917,0
2012-04-11,71.98,72.696,71.137,72.392,517390,0
2012-04-12,72.392,75.262,72.392,74.183,602254,0
2012-04-13,74.117,74.234,73.316,73.536,406636,0
2012-04-16,73.823,74.609,72.994,74.168,536650,0
2012-04-17,74.528,75.717,74.323,75.497,555030,0
2012-04-18,75.357,76.965,75.292,76.173,706559,0
2012-04-19,76.173,76.657,75.019,75.46,559645,0
2012-04-20,78.198,78.198,76.737,77.471,1136368,0
2012-04-23,76.796,77.443,75.71,77.318,689932,0
2012-04-24,77.296,77.377,76.282,77.149,438301,0
2012-04-25,77.993,79.219,77.619,79.029,995746,0
2012-04-26,79.182,80.107,79.036,79.476,739398,0
2012-04-27,79.931,81.304,79.491,80.578,799151,0
2012-04-30,81.252,81.304,79.542,79.924,833291,0
2012-05-01,80.165,81.121,79.55,80.526,771104,0
2012-05-02,79.851,81.245,78.75,81.01,1084502,0
2012-05-03,80.9,82.443,80.739,81.994,1059345,0
2012-05-04,81.202,81.252,80.343,80.842,887236,0
2012-05-07,80.026,81.326,79.307,80.761,1526306,0
2012-05-08,84.066,84.091,79.219,81.444,1580119,0
2012-05-09,81.444,81.649,79.725,79.821,994463,0
2012-05-10,79.417,80.776,79.219,80.283,826013,0
2012-05-11,79.909,80.82,79.586,79.69,727261,0
2012-05-14,79.101,79.799,77.89,79.175,792642,0
2012-05-15,79.234,79.352,78.154,78.36,663372,0
2012-05-16,78.955,79.784,78.418,78.588,885560,0
2012-05-17,78.712,79.043,75.746,76.202,740226,0
2012-05-18,76.679,76.775,75.056,75.298,729349,0
2012-05-21,75.387,77.934,75.335,77.706,1060369,0
2012-05-22,78.045,79.821,77.751,79.433,937266,0
2012-05-23,79.066,79.505,77.706,79.424,884589,0
2012-05-24,79.806,79.851,78.073,79.182,562156,0
2012-05-25,79.454,79.719,78.389,78.727,459556,0
2012-05-29,79.814,80.063,78.346,80.063,1153839,0
2012-05-30,79.784,79.784,77.978,78.162,803602,0
2012-05-31,78.324,78.324,76.518,77.949,3083729,0
2012-06-01,76.899,77.735,76.232,77.134,1147713,0
2012-06-04,77.318,77.546,76.37,77.149,909626,0
2012-06-05,77.061,77.192,76.275,76.561,775978,0
2012-06-06,77.435,80.321,77.435,80.321,787303,0
2012-06-07,80.945,81.121,79.703,79.976,730111,0
2012-06-08,79.829,80.578,79.182,80.578,481618,0
2012-06-11,81.531,81.664,79.836,79.902,781840,0
2012-06-12,80.012,80.497,79.454,80.386,658318,0
2012-06-13,80.276,80.511,78.969,79.322,481111,0
2012-06-14,79.476,80.526,78.661,78.896,1137912,0
2012-06-15,78.874,79.02,78.03,78.764,1056464,0
2012-06-18,78.544,80.805,78.544,80.481,713948,0
2012-06-19,80.504,81.319,80.489,80.688,487480,0
2012-06-20,80.717,82.582,80.438,82.266,773607,0
2012-06-21,82.449,82.567,80.717,80.805,627034,0
2012-06-22,81.04,81.202,79.557,80.578,539718,0
2012-06-25,79.593,79.976,79.094,79.946,716487,0
2012-06-26,79.909,80.805,79.711,80.767,748139,0
2012-06-27,80.761,81.223,80.438,81.121,688281,0
2012-06-28,80.233,82.046,80.035,80.848,905527,0
2012-06-29,82.443,85.195,82.288,85.118,1157370,0
2012-07-02,85.514,86.407,82.964,83.624,1128374,0
2012-07-03,83.653,85.043,83.507,84.285,325101,0
2012-07-05,84.428,85.481,84.049,84.714,444059,0
2012-07-06,84.091,84.176,82.589,82.941,418943,0
2012-07-09,83.03,83.691,82.765,82.993,273275,0
2012-07-10,83.566,84.849,81.928,82.406,341737,0
2012-07-11,82.494,82.692,80.321,80.945,324881,0
2012-07-12,80.298,81.348,79.19,80.717,391857,0
2012-07-13,80.805,83.161,80.805,82.912,382723,0
2012-07-16,82.384,82.546,81.921,82.163,508409,0
2012-07-17,82.604,82.604,81.356,82.303,467313,0
2012-07-18,81.906,82.465,81.568,82.155,350126,0
2012-07-19,82.428,82.706,82.097,82.369,676732,0
2012-07-20,81.737,82.794,81.282,82.192,419404,0
2012-07-23,80.945,81.818,80.211,81.583,359718,0
2012-07-24,81.466,81.841,74.638,76.055,2957274,0
2012-07-25,76.114,76.679,75.1,76.209,856628,0
2012-07-26,77.516,77.751,75.438,76.092,560451,0
2012-07-27,76.723,77.384,76.018,77.082,408658,0
2012-07-30,76.855,77.141,75.761,76.606,484684,0
2012-07-31,76.686,78.544,76.686,78.176,770956,0
2012-08-01,78.632,79.094,75.783,76.216,664104,0
2012-08-02,75.607,76.95,75.387,76.825,773409,0
2012-08-03,78.154,79.146,78.154,78.72,344779,0
2012-08-06,79.417,79.814,77.794,77.934,752724,0
2012-08-07,82.714,82.714,79.02,79.505,961343,0
2012-08-08,79.05,79.74,77.655,79.3,914465,0
2012-08-09,79.329,80.665,78.801,80.481,620316,0
2012-08-10,79.924,81.121,79.792,80.805,563349,0
2012-08-13,80.813,81.407,80.57,80.894,365750,0
2012-08-14,81.392,81.723,80.761,81.025,209323,0
2012-08-15,80.761,81.488,80.373,81.414,402202,0
2012-08-16,81.172,83.982,81.172,83.864,717820,0
2012-08-17,84.15,87.426,84.083,87.308,1220112,0
2012-08-20,87.771,88.327,86.878,87.796,668837,0
2012-08-21,87.763,88.301,85.708,86.701,701900,0
2012-08-22,86.289,86.862,85.792,86.365,379412,0
2012-08-23,86.322,86.853,85.776,86.55,523439,0
2012-08-24,86.373,88.251,86.053,87.813,438708,0
2012-08-27,88.293,90.718,88.09,88.36,800784,0
2012-08-28,88.09,88.285,87.408,87.442,702887,0
2012-08-29,87.754,88.318,87.316,87.939,311791,0
2012-08-30,87.349,88.032,87.3,87.569,357335,0
2012-08-31,88.268,88.327,86.634,87.846,309951,0
2012-09-04,88.1,88.1,86.685,87.881,447379,0
2012-09-05,87.535,87.754,86.44,86.836,443593,0
2012-09-06,87.459,89.649,87.451,88.983,577081,0
2012-09-07,89.261,91.013,87.931,90.962,648239,0
2012-09-10,90.625,91.391,89.269,89.649,342222,0
2012-09-11,89.649,90.339,89.362,90.112,321835,0
2012-09-12,90.246,90.97,89.708,90.591,247825,0
2012-09-13,90.449,91.155,89.152,90.684,356161,0
2012-09-14,91.088,92.66,90.676,92.283,512091,0
2012-09-17,92.025,92.246,90.987,91.114,303595,0
2012-09-18,90.684,90.962,89.724,90.415,378903,0
2012-09-19,90.457,91.046,89.691,90.659,669097,0
2012-09-20,90.524,90.995,89.674,90.036,296725,0
2012-09-21,90.205,92.983,90.205,91.583,533657,0
2012-09-24,91.341,91.86,90.583,90.853,357644,0
2012-09-25,91.257,92.66,91.257,91.86,1834344,0
2012-09-26,91.248,92.255,88.815,89.379,1403424,0
2012-09-27,90.095,90.532,87.619,89.421,1594814,0
2012-09-28,88.908,90.221,88.015,89.909,1096426,0
2012-10-01,89.935,90.516,88.63,89.791,715156,0
2012-10-02,90.541,90.853,89.505,90.044,573842,0
2012-10-03,89.791,92.09,89.48,92.09,1174806,0
2012-10-04,92.633,94.603,92.237,94.409,1165917,0
2012-10-05,95.771,96.72,94.649,95.109,1190350,0
2012-10-08,94.805,95.247,92.918,93.056,766272,0
2012-10-09,92.752,93.719,92.117,92.513,432894,0
2012-10-10,91.887,92.357,90.954,91.933,470282,0
2012-10-11,93.111,93.793,92.246,92.274,329837,0
2012-10-12,92.541,95.155,92.541,94.529,616178,0
2012-10-15,94.593,94.814,93.728,94.234,439078,0
2012-10-16,94.05,95.9,94.05,95.624,1754910,0
2012-10-17,95.799,96.508,94.363,94.418,1536018,0
2012-10-18,95.063,95.486,93.562,94.271,1061093,0
2012-10-19,93.48,93.48,91.657,92.347,942628,0
2012-10-22,92.964,93.728,91.988,93.406,1017277,0
2012-10-23,83.367,83.75,80.035,83.191,1591775,0
2012-10-24,83.169,84.647,83.073,83.287,554851,0
2012-10-25,83.566,85.767,82.266,85.624,1106479,0
2012-10-26,85.615,87.257,85.472,85.834,909403,0
2012-10-31,86.432,86.618,84.209,84.42,1267732,0
2012-11-01,84.083,87.274,84.083,86.55,591636,0
2012-11-02,87.4,88.09,85.918,86.744,434045,0
2012-11-05,86.381,87.24,86.146,86.71,768661,0
2012-11-06,87.081,89.034,86.34,88.798,396568,0
2012-11-07,87.274,88.2,86.348,87.459,491204,0
2012-11-08,87.274,87.889,86.828,86.921,481880,0
2012-11-09,86.828,87.586,86.095,87.022,383261,0
2012-11-12,86.954,86.954,85.758,85.91,423726,0
2012-11-13,86.146,86.55,85.068,86.188,537092,0
2012-11-14,86.381,86.643,82.53,83.265,799626,0
2012-11-15,77.633,81.686,76.459,79.631,3398681,0
2012-11-16,73.904,82.039,73.904,81.612,1303528,0
2012-11-19,82.031,83.25,81.466,82.443,780295,0
2012-11-20,82.567,83.308,82.384,83.073,903268,0
2012-11-21,82.875,83.797,82.574,83.353,548385,0
2012-11-23,83.463,83.948,83.11,83.914,98726,0
2012-11-26,83.316,84.386,83.279,84.294,315411,0
2012-11-27,83.661,85.8,82.941,84.613,1424126,0
2012-11-28,83.198,85.27,83.198,84.538,1200561,0
2012-11-29,85.573,86.322,84.883,85.514,1037573,0
2012-11-30,85.741,86.247,85.068,86.204,994555,0
2012-12-03,86.491,86.491,84.117,84.403,1045357,0
2012-12-04,82.927,85.674,82.927,84.513,1033959,0
2012-12-05,84.462,85.607,83.588,85.11,2300202,0
2012-12-06,85.144,85.506,84.066,85.447,833189,0
2012-12-07,84.866,85.236,81.459,82.208,2899733,0
2012-12-10,82.061,82.919,81.172,82.435,1622791,0
2012-12-11,82.773,83.864,81.73,82.934,1219244,0
2012-12-12,83.132,83.206,81.164,81.239,1466406,0
2012-12-13,80.988,81.495,79.843,79.968,1980105,0
2012-12-14,79.938,80.211,79.088,79.55,2191881,0
2012-12-17,80.13,81.422,79.843,81.261,1173405,0
2012-12-18,81.047,83.906,80.732,83.543,1174289,0
2012-12-19,83.301,85.27,83.008,84.849,1090004,0
2012-12-20,84.832,85.573,84.31,85.346,634526,0
2012-12-21,84.605,85.961,84.26,85.624,708600,0
2012-12-24,85.262,85.8,84.454,85.674,169998,0
2012-12-26,85.035,85.902,84.403,84.428,366645,0
2012-12-27,84.361,85.498,84.066,85.287,300738,0
2012-12-28,84.503,85.615,84.235,84.318,228450,0
2012-12-31,83.94,86.71,83.914,86.415,338210,0
2013-01-02,87.964,89.421,87.897,88.731,1039942,0
2013-01-03,88.764,89.531,88.149,88.478,593085,0
2013-01-04,88.445,88.908,87.964,88.908,481271,0
2013-01-07,88.486,89.202,87.973,89.194,578570,0
2013-01-08,88.958,89.505,86.609,87.14,1250684,0
2013-01-09,87.333,88.478,87.232,88.461,1497931,0
2013-01-10,88.823,88.823,85.531,86.247,1775467,0
2013-01-11,86.55,87.603,86.322,87.156,1134089,0
2013-01-14,86.921,87.384,85.632,86.036,800623,0
2013-01-15,85.447,86.752,85.346,85.859,1213037,0
2013-01-16,85.674,85.674,84.285,85.439,351456,0
2013-01-17,85.708,86.811,85.371,86.626,467709,0
2013-01-18,86.685,86.685,85.118,86.322,768617,0
2013-01-22,85.91,86.904,85.868,86.836,380415,0
2013-01-23,86.415,87.181,86.314,87.097,258308,0
2013-01-24,86.912,88.327,86.836,87.586,411835,0
2013-01-25,87.855,88.066,87.316,87.712,527451,0
2013-01-28,87.822,88.217,86.163,86.736,457795,0
2013-01-29,86.466,87.897,86.213,87.349,610863,0
2013-01-30,86.954,87.804,86.912,87.341,960104,0
2013-01-31,87.291,87.594,85.809,85.834,616198,0
2013-02-01,86.474,87.148,86.171,86.458,926840,0
2013-02-04,86.18,91.223,85.211,87.282,2215438,0
2013-02-05,88.133,88.899,87.459,88.368,795887,0
2013-02-06,88.167,88.756,87.619,88.554,926592,0
2013-02-07,88.663,91.072,88.402,91.013,1246392,0
2013-02-08,91.005,91.804,90.457,90.659,854006,0
2013-02-11,90.861,92.808,90.591,92.007,1080913,0
2013-02-12,92.246,92.725,90.887,91.832,445912,0
2013-02-13,91.887,92.347,90.987,91.74,385377,0
2013-02-14,91.433,91.749,90.415,90.912,382511,0
2013-02-15,90.76,91.35,90.55,91.114,416847,0
2013-02-19,91.088,91.409,90.246,90.659,888517,0
2013-02-20,90.794,91.08,88.545,88.63,563398,0
2013-02-21,88.386,89.489,88.041,89.464,590754,0
2013-02-22,89.674,90.625,89.674,90.457,383935,0
2013-02-25,90.743,90.768,87.981,87.981,442490,0
2013-02-26,88.427,88.689,87.754,88.208,327766,0
2013-02-27,88.268,90.962,88.09,90.373,565401,0
2013-02-28,90.507,91.467,89.952,90.213,719300,0
2013-03-01,89.809,91.013,89.068,90.423,310975,0
2013-03-04,90.044,90.676,89.362,89.834,466209,0
2013-03-05,90.39,91.648,90.264,90.524,308464,0
2013-03-06,91.038,91.35,90.532,90.954,223777,0
2013-03-07,91.232,91.492,90.473,91.08,253430,0
2013-03-08,91.484,91.676,90.853,91.164,519955,0
2013-03-11,92.808,93.636,92.09,93.516,830859,0
2013-03-12,93.59,93.903,92.642,93.093,430041,0
2013-03-13,93.139,95.495,92.918,95.44,513144,0
2013-03-14,95.67,95.716,94.75,95.633,386545,0
2013-03-15,95.228,96.296,95.118,95.707,992608,0
2013-03-18,94.731,95.937,94.704,95.118,417136,0
2013-03-19,95.348,95.698,94.418,95.339,503823,0
2013-03-20,95.67,96.434,95.026,96.14,341037,0
2013-03-21,95.578,95.919,94.418,94.879,281196,0
2013-03-22,95.192,95.357,94.326,94.649,233618,0
2013-03-25,94.915,95.486,93.719,93.967,482176,0
2013-03-26,94.52,95.431,94.013,95.228,381529,0
2013-03-27,94.713,96.011,94.198,95.67,283864,0
2013-03-28,95.808,97.042,95.155,96.913,337502,0
2013-04-01,97.088,97.437,95.495,95.753,425370,0
2013-04-02,95.799,96.434,95.21,95.311,381302,0
2013-04-03,95.578,96.002,94.326,94.759,384605,0
2013-04-04,94.584,95.247,94.271,94.961,149760,0
2013-04-05,93.903,94.142,92.651,93.719,463418,0
2013-04-08,93.608,95.698,93.562,95.238,303484,0
2013-04-09,95.311,96.186,95.265,95.827,419759,0
2013-04-10,96.103,97.382,95.293,97.097,450476,0
2013-04-11,97.364,98.339,96.324,96.977,486077,0
2013-04-12,96.554,97.382,95.725,96.894,220438,0
2013-04-15,96.894,97.244,94.115,94.345,372007,0
2013-04-16,95.311,95.385,93.075,93.894,577197,0
2013-04-17,93.01,93.434,91.139,92.2,555211,0
2013-04-18,92.292,92.32,90.575,91.366,231275,0
2013-04-19,91.712,92.173,91.291,92.127,202668,0
2013-04-22,92.209,93.038,90.827,92.633,335373,0
2013-04-23,93.249,93.286,91.896,93.084,220004,0
2013-04-24,93.498,94.115,93.295,93.848,281015,0
2013-04-25,93.986,94.059,93.231,93.378,223649,0
2013-04-26,93.443,93.544,91.768,92.09,396895,0
2013-04-29,92.274,92.476,91.291,91.814,505975,0
2013-04-30,91.85,93.222,91.731,93.038,704534,0
2013-05-01,92.992,93.894,92.559,93.157,512978,0
2013-05-02,93.544,95.054,93.544,94.437,304250,0
2013-05-03,95.624,95.689,94.704,94.75,376432,0
2013-05-06,94.768,95.698,94.428,95.256,419259,0
2013-05-07,95.698,95.698,92.688,95.146,715547,0
2013-05-08,95.228,95.486,93.691,94.115,447794,0
2013-05-09,94.455,95.67,93.783,94.98,400323,0
2013-05-10,94.925,95.192,94.207,94.326,224293,0
2013-05-13,94.326,94.326,93.342,93.866,418055,0
2013-05-14,93.728,95.201,93.719,95.109,396230,0
2013-05-15,95.109,98.846,94.998,98.036,878733,0
2013-05-16,98.192,98.496,95.164,95.477,699340,0
2013-05-17,95.495,96.508,94.308,94.952,706317,0
2013-05-20,94.722,95.689,94.63,94.961,249860,0
2013-05-21,94.943,95.192,94.409,94.695,300942,0
2013-05-22,94.612,96.425,94.492,95.072,629680,0
2013-05-23,94.225,94.225,93.36,93.7,390227,0
2013-05-24,93.544,93.903,92.743,93.157,416691,0
2013-05-28,93.82,95.569,93.084,93.958,790979,0
2013-05-29,93.848,93.885,92.485,93.111,338162,0
2013-05-30,93.378,94.409,92.016,92.587,1026744,0
2013-05-31,92.283,93.259,91.97,92.587,413328,0
2013-06-03,92.798,94.603,92.633,94.345,601121,0
2013-06-04,94.115,94.75,93.507,93.636,492950,0
2013-06-05,93.259,94.004,92.67,93.443,502364,0
2013-06-06,93.599,95.523,92.973,95.514,680219,0
2013-06-07,95.735,96.075,94.658,94.98,642288,0
2013-06-10,94.971,95.615,94.667,95.054,470835,0
2013-06-11,94.234,95.1,93.378,93.489,663632,0
2013-06-12,94.198,94.198,91.924,92.044,578574,0
2013-06-13,90.575,92.9,90.575,92.329,1185984,0
2013-06-14,92.237,94.869,90.634,94.29,1290134,0
2013-06-17,95.017,97.244,94.731,96.48,569770,0
2013-06-18,100.48,102.34,98.505,99.398,2355420,0
2013-06-19,99.56,100.32,98.8,99.389,1443347,0
2013-06-20,97.898,99.71,97.419,99.58,1419783,0
2013-06-21,98.358,103.83,98.358,102.97,2099373,0
2013-06-24,102.04,104.04,100.69,102.79,1477439,0
2013-06-25,103.03,104.32,98.091,99.38,2069565,0
2013-06-26,100.01,100.33,98.818,99.361,1049948,0
2013-06-27,100.36,101.2,99.426,100.15,1213499,0
2013-06-28,99.75,100.82,99.242,99.352,962850,0
2013-07-01,99.223,100.18,97.815,98.201,1559717,0
2013-07-02,98.303,99.242,95.155,96.121,1107696,0
2013-07-03,96.094,97.576,95.495,97.401,540471,0
2013-07-05,99.81,100.3,97.529,100.13,1348554,0
2013-07-08,100.31,101.83,100.29,101.46,1905559,0
2013-07-09,101.74,104.19,101.06,101.28,1431223,0
2013-07-10,101.45,102.81,100.81,101.91,1997234,0
2013-07-11,102.52,105.1,102.52,103.99,900153,0
2013-07-12,103.96,104.95,102.83,104.52,574967,0
2013-07-15,104.99,105.1,103.41,103.51,502749,0
2013-07-16,103.48,103.48,101.99,102.17,673490,0
2013-07-17,102.26,103.18,101,102.16,968644,0
2013-07-18,102.09,102.52,101.39,101.86,570022,0
2013-07-19,102.03,102.14,100.69,101.63,486454,0
2013-07-22,101.34,102.92,101.34,102.8,372075,0
2013-07-23,103.26,103.8,102.6,103.48,373302,0
2013-07-24,103.78,104.4,103.6,104.11,446109,0
2013-07-25,104.1,104.27,103.15,104.04,337955,0
2013-07-26,103.83,104.86,103.53,104.73,353772,0
2013-07-29,104.92,105.64,104.25,105.06,502305,0
2013-07-30,105.53,106.54,105.13,105.67,411821,0
2013-07-31,106.22,107.07,105.67,106.16,434322,0
2013-08-01,106.97,110,106.66,109.34,617905,0
2013-08-02,109.4,110.17,108.08,108.57,500170,0
2013-08-05,108.11,109.04,107.07,108.75,841057,0
2013-08-06,107.14,109.49,106.01,106.6,876915,0
2013-08-07,106.25,106.25,103.94,105.01,665718,0
2013-08-08,105.33,105.99,102.72,103.36,862035,0
2013-08-09,103.13,103.92,102.79,103.29,354472,0
2013-08-12,103.13,103.49,102.61,103.06,384678,0
2013-08-13,103.02,103.47,102.34,102.51,222288,0
2013-08-14,102.41,102.78,101.34,102.02,247816,0
2013-08-15,101.98,102.45,101.14,101.24,432287,0
2013-08-16,100.92,101.46,99.73,100.63,462146,0
2013-08-19,100.59,102.46,100.59,101.46,392470,0
2013-08-20,101.46,102.26,101.22,101.69,267956,0
2013-08-21,101.05,102.09,100.88,101.5,321222,0
2013-08-22,101.71,102.63,101,102.19,117542,0
2013-08-23,102.21,103.08,102.12,102.73,157726,0
2013-08-26,102.78,103.46,102.23,102.72,276519,0
2013-08-27,101.87,102.72,100.24,101.07,231654,0
2013-08-28,101.23,101.69,100.43,100.94,163501,0
2013-08-29,100.43,102.55,100.41,101.24,256890,0
2013-08-30,101.42,101.42,100.01,100.59,422980,0
2013-09-03,101.19,103.22,101.19,101.86,426239,0
2013-09-04,101.83,101.83,100.32,101.27,801943,0
2013-09-05,101.19,102.07,101.12,101.34,365345,0
2013-09-06,101.38,102.1,99.9,101.35,292801,0
2013-09-09,101.79,102.55,101.27,102.33,266770,0
2013-09-10,102.52,103.52,102.06,103.42,302582,0
2013-09-11,103.3,104.28,103.17,104.28,269745,0
2013-09-12,104.27,106.54,104.2,106.33,460250,0
2013-09-13,106.56,106.74,104.26,105.04,388586,0
2013-09-16,105.98,106.71,105.19,106.64,279235,0
2013-09-17,106.64,107.25,106.18,106.46,272514,0
2013-09-18,105.19,105.5,103.72,104.8,951982,0
2013-09-19,104.76,105.21,104.27,104.54,416815,0
2013-09-20,104.23,104.31,102.37,102.56,458632,0
2013-09-23,102.22,102.71,98.901,99.067,910323,0
2013-09-24,98.735,101.01,98.735,100.24,1195144,0
2013-09-25,100.73,100.94,99.38,99.61,309369,0
2013-09-26,99.76,100.82,99.62,100.74,1297485,0
2013-09-27,100.81,101.99,100.04,101.81,718150,0
2013-09-30,101.69,102.83,100.5,101.83,911858,0
2013-10-01,101.54,103.73,101.33,103.72,671284,0
2013-10-02,102.79,104.5,102.55,104.41,1044717,0
2013-10-03,103.94,104.57,102.85,103.56,893578,0
2013-10-04,103.48,103.61,102.8,103.14,975460,0
2013-10-07,101.97,103.47,101.43,102.61,338007,0
2013-10-08,102.49,103.06,101.81,102.55,924573,0
2013-10-09,102.56,103.13,100.48,101.22,988581,0
2013-10-10,102.41,103.53,101.88,103.29,635377,0
2013-10-11,103.41,104.4,102.98,103.21,923404,0
2013-10-14,102.52,103.54,102.32,103.15,330118,0
2013-10-15,103.09,103.56,102.12,102.6,217120,0
2013-10-16,103.43,103.82,102.49,102.91,559777,0
2013-10-17,102.72,103.7,102.53,103.46,1122430,0
2013-10-18,103.83,104.14,102.32,102.89,1787497,0
2013-10-21,103.23,103.55,102.06,102.44,407279,0
2013-10-22,102.48,103.13,102.11,102.39,585522,0
2013-10-23,102.48,107.38,102.29,106.77,1207033,0
2013-10-24,106.94,107.96,106.29,107.53,829673,0
2013-10-25,107.56,108.01,106.67,107.36,339605,0
2013-10-28,107.39,107.69,106.29,106.6,1024342,0
2013-10-29,106.65,108.33,106.41,108.06,773925,0
2013-10-30,108.36,109.1,107.09,108.06,276448,0
2013-10-31,107.82,108.08,106.61,106.76,506394,0
2013-11-01,106.76,108.34,106.76,108.18,509064,0
2013-11-04,108.64,109.45,108.14,109.19,431507,0
2013-11-05,108.99,108.99,107.6,108.46,390757,0
2013-11-06,108.46,109.34,108.22,109.22,349987,0
2013-11-07,109.61,110.01,106.97,107.28,478994,0
2013-11-08,107.07,108.36,107.07,108.12,452446,0
2013-11-11,108.46,109.15,107.88,108.1,409745,0
2013-11-12,108.03,108.73,107.41,108.46,424819,0
2013-11-13,108.22,109.84,107.65,109.5,436445,0
2013-11-14,109.83,109.83,105.39,107.07,1098977,0
2013-11-15,107.75,110,107.75,108.99,875532,0
2013-11-18,109.5,110.12,107.78,108,832134,0
2013-11-19,108.14,108.18,106.14,106.53,362635,0
2013-11-20,106.78,106.78,105.12,105.26,407849,0
2013-11-21,105.4,107.07,105.32,106.49,292724,0
2013-11-22,106.67,109.47,106.46,109.03,865172,0
2013-11-25,109.36,112.71,108.83,111.26,885428,0
2013-11-26,111.38,115.27,111.22,114.58,970801,0
2013-11-27,114.48,116.08,114.22,115.95,1415672,0
2013-11-29,116.47,116.88,114.92,114.92,251188,0
2013-12-02,115.16,115.84,113.12,113.78,655605,0
2013-12-03,113.82,115.9,113.71,113.94,496968,0
2013-12-04,113.57,114.75,112.5,113.2,811535,0
2013-12-05,113.31,113.78,112.69,113.1,348521,0
2013-12-06,113.62,114.68,112.97,114.59,429592,0
2013-12-09,114.26,114.73,113.35,113.64,478526,0
2013-12-10,113.27,114.61,113.12,114.18,483137,0
2013-12-11,114.19,115.17,113.92,114.71,529750,0
2013-12-12,114.43,115.51,113.29,114.99,399807,0
2013-12-13,115.34,115.34,113.21,114.75,529468,0
2013-12-16,114.97,115.09,114.18,114.72,432835,0
2013-12-17,114.68,116.1,112.97,113.63,552758,0
2013-12-18,113.79,114.29,112.4,113.49,714770,0
2013-12-19,113.2,115.29,113.2,115,387464,0
2013-12-20,114.97,117.68,114.55,117.55,622686,0
2013-12-23,117.91,118.32,116.95,117.14,680699,0
2013-12-24,117.1,117.57,116.82,117.45,120735,0
2013-12-26,117.6,118.43,117.51,118.15,180953,0
2013-12-27,119.59,119.63,116.83,117.56,163409,0
2013-12-30,117.56,118.08,116.77,117.2,145784,0
2013-12-31,117.14,118.35,117.06,118.22,170747,0
2014-01-02,117.92,117.92,116.65,117.15,719054,0
2014-01-03,117.22,118.99,117.03,118.14,262685,0
2014-01-06,117.94,118.86,117.46,117.64,254430,0
2014-01-07,117.69,118.9,117.48,118.23,237543,0
2014-01-08,118.23,119.54,117.57,119.52,359812,0
2014-01-09,120.15,121.22,119.42,120.99,513468,0
2014-01-10,119.76,120.86,118.64,120.83,511972,0
2014-01-13,121.49,124.99,120.36,122.92,1043842,0
2014-01-14,122.73,124.64,122.35,124.6,442685,0
2014-01-15,124.45,127.14,124.14,126.46,770473,0
2014-01-16,126.46,126.74,125.77,126.68,430322,0
2014-01-17,127.03,127.87,126.14,127.17,611654,0
2014-01-21,127.9,128.44,127.03,127.61,244674,0
2014-01-22,128.18,129.4,127.38,129.3,541871,0
2014-01-23,128.52,128.52,127.16,127.57,667101,0
2014-01-24,126.67,127.83,124.14,124.16,483869,0
2014-01-27,124.72,125.46,122.45,122.58,732643,0
2014-01-28,123.19,125.42,122.12,124.98,720462,0
2014-01-29,123.96,124.46,122.81,123.45,331105,0
2014-01-30,124.94,125.08,122.59,123.29,320097,0
2014-01-31,122.12,124.07,121.95,122.63,552690,0
2014-02-03,123.02,125.27,121.01,121.14,679374,0
2014-02-04,127.32,129.04,122.1,126.23,2260685,0
2014-02-05,126.86,127.74,124.91,127.34,1318967,0
2014-02-06,127.38,129.28,126.11,126.44,1087600,0
2014-02-07,127.14,129.11,125.4,126.56,700007,0
2014-02-10,126.84,127.99,126.42,127.66,593459,0
2014-02-11,127.59,127.97,125.6,127.22,472804,0
2014-02-12,127.53,128.61,127.17,128.52,520482,0
2014-02-13,127.59,128.9,127.03,128.17,386156,0
2014-02-14,128.08,129.2,126.7,129.05,289510,0
2014-02-18,129.29,130.39,128.54,129.15,481897,0
2014-02-19,129.08,130.97,128.47,129.64,363672,0
2014-02-20,129.73,130.78,128.81,130.55,251209,0
2014-02-21,130.69,131.6,130.09,131.04,206546,0
2014-02-24,131.32,132.76,130.84,130.85,278370,0
2014-02-25,130.93,132.08,129.27,129.5,264860,0
2014-02-26,129.57,130.55,129.26,129.63,228369,0
2014-02-27,129.59,130.65,128.81,130.15,159610,0
2014-02-28,130.27,131.4,129.67,130.78,281281,0
2014-03-03,130.46,131.53,129.66,131.4,242012,0
2014-03-04,132.16,134.22,131.85,134.04,358105,0
2014-03-05,134.02,135.24,132.87,132.99,201258,0
2014-03-06,133.43,134.51,132.93,134.03,269958,0
2014-03-07,134.03,135.23,131.8,132.62,682149,0
2014-03-10,131.85,132.36,131.13,132.05,811484,0
2014-03-11,131.98,133.2,131.68,131.89,625606,0
2014-03-12,132.23,132.65,130.71,132.48,555966,0
2014-03-13,132.43,133.25,131.97,132.97,567617,0
2014-03-14,132.54,133.96,131.47,131.81,1155999,0
2014-03-17,132.11,133.6,131.33,133.25,302741,0
2014-03-18,133.25,134.34,132.9,133.88,271658,0
2014-03-19,134.14,134.6,132.4,133.1,325178,0
2014-03-20,132.65,133.44,131.57,133.33,238052,0
2014-03-21,134.14,134.77,133.18,134.42,951753,0
2014-03-24,135.25,135.67,132.62,134.36,1097301,0
2014-03-25,134.63,136.71,133.81,135.98,1086998,0
2014-03-26,135.98,137.76,135.08,135.46,1577385,0
2014-03-27,135.83,137.66,133.64,135.23,2450749,0
2014-03-28,135.87,136.92,134.52,134.99,1000277,0
2014-03-31,135.15,136.78,134.48,135.98,1519012,0
2014-04-01,136.52,137.34,135.33,137.05,790488,0
2014-04-02,137.21,137.72,135.94,136.28,310676,0
2014-04-03,136.57,136.57,135.63,135.77,505234,0
2014-04-04,136.3,136.77,132.4,132.66,489029,0
2014-04-07,132.88,133.32,129.72,130.73,512013,0
2014-04-08,130.46,130.76,128.23,129.36,483526,0
2014-04-09,129.37,131.49,128.34,131.38,454289,0
2014-04-10,131.48,132.14,128.45,128.54,328584,0
2014-04-11,127.89,128.81,127.14,127.26,235468,0
2014-04-14,126.83,128.24,126.36,127.43,501525,0
2014-04-15,127.9,129.53,126.85,129.44,428975,0
2014-04-16,129.67,131.41,129.24,130.69,363986,0
2014-04-17,130.69,133.16,130.41,132.88,357918,0
2014-04-21,133.19,133.34,132.08,133.11,291059,0
2014-04-22,133.51,134.21,132.48,133.2,293777,0
2014-04-23,133.45,134.32,132.67,132.86,253260,0
2014-04-24,133.12,133.74,130.98,131.91,232579,0
2014-04-25,131.66,131.82,128.63,128.72,347092,0
2014-04-28,129.39,130.22,126.97,128.09,845303,0
2014-04-29,128.7,129.3,127.86,128.29,524212,0
2014-04-30,128.35,130.81,127.72,130.58,295251,0
2014-05-01,130.39,132.19,129.84,131.27,330101,0
2014-05-02,131.1,133.15,130.85,131.79,403035,0
2014-05-05,131.8,135.09,130.93,134.52,568254,0
2014-05-06,132.17,134.02,128.52,131.16,1131141,0
2014-05-07,131.67,131.71,130.3,131.38,653481,0
2014-05-08,131.65,133.97,130.55,133.1,365845,0
2014-05-09,132.87,133.66,131.57,132.16,265170,0
2014-05-12,132.37,132.73,131.56,131.73,614209,0
2014-05-13,132.7,136.91,132.16,134.89,1385725,0
2014-05-14,134.9,135.86,133.55,135.82,837374,0
2014-05-15,135.79,135.79,134.14,134.8,1107947,0
2014-05-16,134.25,134.98,133.24,134.83,841008,0
2014-05-19,134.9,137.08,134.59,137.03,1140606,0
2014-05-20,136.84,138,133.91,134.03,676220,0
2014-05-21,134.08,136.02,134.04,135.88,417688,0
2014-05-22,135.92,138.19,135.06,137.69,537286,0
2014-05-23,137.59,137.72,136.38,136.81,694074,0
2014-05-27,137.13,137.6,136.14,137.54,359204,0
2014-05-28,137.89,138.45,136.68,138.05,953469,0
2014-05-29,138.05,138.42,136.68,138.23,402344,0
2014-05-30,138.04,138.64,137.35,138.55,362262,0
2014-06-02,138.82,139.48,138.28,139.42,210523,0
2014-06-03,139.48,140.55,138.75,140.27,444050,0
2014-06-04,139.82,140.74,139.53,140.35,563991,0
2014-06-05,142.12,142.15,138.19,140.21,1603970,0
2014-06-06,140.62,144.58,140.23,143.6,1519753,0
2014-06-09,143.54,145.59,143.54,144.63,1547623,0
2014-06-10,144.12,144.54,141.77,143.48,1169178,0
2014-06-11,143.16,144.19,142.49,143.34,767687,0
2014-06-12,142.81,143.14,136.57,141.2,1062935,0
2014-06-13,141.6,142.41,141.37,142.13,510223,0
2014-06-16,142.19,143.39,142.03,143.16,666167,0
2014-06-17,142.24,143.53,142.08,142.46,301504,0
2014-06-18,142.89,144.53,142.12,144.21,663867,0
2014-06-19,144.35,144.37,142.71,143.63,238788,0
2014-06-20,143.99,145.18,142.99,145.18,957924,0
2014-06-23,144.76,144.85,142.72,143.34,378007,0
2014-06-24,143.34,143.58,141.28,141.3,525970,0
2014-06-25,141.04,141.58,140.62,141.22,470693,0
2014-06-26,141.28,142.08,140.5,141.25,428023,0
2014-06-27,141.05,141.5,140.03,140.93,523521,0
2014-06-30,140.93,141.29,139.83,140.84,532899,0
2014-07-01,140.78,142.12,139.85,141.77,476213,0
2014-07-02,141.43,142.26,139.97,141.81,387051,0
2014-07-03,141.86,142.38,140.47,141.63,363362,0
2014-07-07,141.55,142.09,140.62,141.06,611027,0
2014-07-08,141.26,141.83,138.98,139.21,1082361,0
2014-07-09,139.58,139.99,138.94,139.81,398471,0
2014-07-10,138.93,140.15,138.71,139.45,333356,0
2014-07-11,139.83,141.23,139.29,141.1,368055,0
2014-07-14,141.92,143.07,141.46,142.92,626805,0
2014-07-15,143.14,143.93,141.88,142.35,290932,0
2014-07-16,142.71,143.55,141.72,142.02,309521,0
2014-07-17,141.62,142.81,140.33,140.46,275589,0
2014-07-18,140.73,142.93,140.73,142.74,278635,0
2014-07-21,142.45,145.04,142.06,144.74,314397,0
2014-07-22,145.48,147.4,145.01,146.5,531380,0
2014-07-23,146.17,146.86,144.57,144.66,320169,0
2014-07-24,144.61,145.68,143.35,143.74,486373,0
2014-07-25,143.62,144.24,142.98,143.31,598032,0
2014-07-28,143.64,144.23,142.87,144.11,637534,0
2014-07-29,144.04,145.07,142.86,143.14,412413,0
2014-07-30,144.02,144.18,142.62,143.86,352483,0
2014-07-31,143.14,143.24,141.06,141.39,331138,0
2014-08-01,141.16,143.32,141.16,142.84,446663,0
2014-08-04,143.27,143.35,141.9,143.08,336053,0
2014-08-05,142.38,147.75,141.97,147.44,1553595,0
2014-08-06,146.52,146.89,144.32,145.24,981873,0
2014-08-07,145.67,147.12,145.51,146.52,432306,0
2014-08-08,146.84,147.23,145.63,146.05,572272,0
2014-08-11,147.14,148.19,146.12,146.8,378684,0
2014-08-12,147.02,147.38,146.02,146.27,412394,0
2014-08-13,146.58,148.96,146.58,148.82,432659,0
2014-08-14,148.97,149.77,148.03,149.3,274636,0
2014-08-15,149.73,150.98,149.04,150.28,287333,0
2014-08-18,151.3,151.92,150.89,151.71,278921,0
2014-08-19,152.41,152.97,151.61,151.9,225795,0
2014-08-20,151.98,155.13,151.98,154.55,387050,0
2014-08-21,155.11,156.4,154.89,155.7,651281,0
2014-08-22,155.79,156.77,155.02,155.72,333425,0
2014-08-25,156.46,159.45,155.9,158.78,704187,0
2014-08-26,158.63,159.24,157.86,158.22,386712,0
2014-08-27,158.62,158.72,157.9,158.45,347593,0
2014-08-28,157.19,158.66,156.71,158.27,239873,0
2014-08-29,159.96,159.96,158.01,158.29,353389,0
2014-09-02,158.3,158.85,157.56,158.43,603011,0
2014-09-03,158.64,159.42,158.27,158.86,364686,0
2014-09-04,159.46,159.7,157.77,158.16,271273,0
2014-09-05,159.13,159.94,157.37,158.78,387958,0
2014-09-08,159.01,159.32,157.83,158.14,395167,0
2014-09-09,158.26,159.01,157.78,158.16,323914,0
2014-09-10,157.66,159.27,157.58,158.44,320287,0
2014-09-11,158.09,159.05,157.05,158.73,224376,0
2014-09-12,159.05,160.11,158.82,159.49,516072,0
2014-09-15,158.49,160.27,158.19,159.97,363316,0
2014-09-16,159.97,160.18,158.89,160.13,229275,0
2014-09-17,160.13,160.83,159.14,159.73,183976,0
2014-09-18,159.89,160.95,159.45,159.97,250318,0
2014-09-19,160.63,161.88,158.45,158.46,571633,0
2014-09-22,158.47,159.24,157.01,157.51,260484,0
2014-09-23,157.85,158.15,155.7,155.77,326019,0
2014-09-24,155.4,156.47,154.89,155.35,352993,0
2014-09-25,155.35,155.35,153,153.77,409154,0
2014-09-26,153.91,156.64,153.74,155.78,285645,0
2014-09-29,154.21,155.69,153.4,155.68,377277,0
2014-09-30,156.17,156.35,154.96,155.2,490019,0
2014-10-01,154.92,155.35,152.92,153.57,490747,0
2014-10-02,153.7,154.11,152.13,152.76,376290,0
2014-10-03,153.9,156.82,153.9,155.98,351625,0
2014-10-06,155.89,156.93,154.3,154.77,225421,0
2014-10-07,153.86,154.16,152.48,152.81,353297,0
2014-10-08,152.82,155.08,152.42,154.87,294237,0
2014-10-09,151.84,153,150.03,151.13,781789,0
2014-10-10,150.72,151.44,148.44,148.61,552962,0
2014-10-13,148.92,149.46,145.57,146.26,605994,0
2014-10-14,146.9,149.26,145.02,145.36,782295,0
2014-10-15,143.02,145.37,140.28,144.67,897685,0
2014-10-16,142.62,147.67,142.62,145.6,472194,0
2014-10-17,146.72,148.6,146.2,147.22,328830,0
2014-10-20,146.43,148.14,145.79,147.32,294241,0
2014-10-21,148.29,150.37,148.03,150.26,348975,0
2014-10-22,150.21,151.26,149.04,149.23,243957,0
2014-10-23,151.26,153.81,150.62,152.6,339232,0
2014-10-24,153.06,154.16,152.42,153.95,221155,0
2014-10-27,154.09,154.6,152.45,153.8,632933,0
2014-10-28,154.4,155.44,153.55,155.42,432026,0
2014-10-29,155.77,155.77,154.03,155.19,359199,0
2014-10-30,154.58,156.5,154.58,156.18,420766,0
2014-10-31,157.92,158.72,155.95,157.48,488560,0
2014-11-03,157.56,157.59,155.75,156.45,388733,0
2014-11-04,156.38,157.03,155.43,156.58,278367,0
2014-11-05,157.12,158.61,155.84,157.46,662847,0
2014-11-06,157.41,158.78,156.61,158.09,313253,0
2014-11-07,158.42,158.48,157.47,157.74,411021,0
2014-11-10,157.78,158.83,156.18,158.41,349685,0
2014-11-11,158.62,158.96,157.06,157.39,247304,0
2014-11-12,156.6,157.96,156.1,156.9,476032,0
2014-11-13,159.14,164.63,156.6,161.49,911465,0
2014-11-14,161.57,162.3,160.25,162.04,510646,0
2014-11-17,162.02,164.38,161.3,161.94,478558,0
2014-11-18,162.31,163.85,161.46,161.91,615465,0
2014-11-19,161.88,162.71,161.19,161.63,621728,0
2014-11-20,161.13,162.37,161.13,161.78,562148,0
2014-11-21,162.37,162.7,161.52,162.31,444904,0
2014-11-24,163.38,164.45,163.29,164.06,327611,0
2014-11-25,164.38,164.88,162.87,162.98,450348,0
2014-11-26,163.36,164.25,162.74,163.19,318899,0
2014-11-28,163.84,168.14,163.64,166.54,479894,0
2014-12-01,165.6,166.89,164.41,165.47,457193,0
2014-12-02,165.02,166.04,162.82,163.85,340293,0
2014-12-03,164.32,165.05,163.37,164.48,296275,0
2014-12-04,164.57,165.6,163.35,165.14,408884,0
2014-12-05,165.75,166.46,164.11,165.02,274778,0
2014-12-08,165.02,165.2,162.59,163.08,203784,0
2014-12-09,161,164.27,160.4,164.2,267981,0
2014-12-10,162.7,163.99,161.51,162.2,640501,0
2014-12-11,162.5,164.38,162.2,162.62,300322,0
2014-12-12,161.14,163.65,160.77,161.71,408225,0
2014-12-15,162.11,162.93,160.41,162.45,444402,0
2014-12-16,162.59,163.62,160.64,161.03,664320,0
2014-12-17,160.15,164.42,160.04,163.93,724805,0
2014-12-18,164.68,167.05,163.89,165.31,801828,0
2014-12-19,165.17,166.65,164.67,166.55,413588,0
2014-12-22,166.43,167.56,165.91,166.43,183362,0
2014-12-23,166.72,166.99,165.95,166.94,281838,0
2014-12-24,166.85,169.28,166.41,168.92,160186,0
2014-12-26,169.07,169.22,167.85,168.49,204205,0
2014-12-29,167.94,168.35,166.36,167.18,249513,0
2014-12-30,166.82,167.69,165.9,166.34,151918,0
2014-12-31,166.3,167.34,165.18,165.33,206423,0
2015-01-02,165.67,167.12,164.37,166.51,428562,0
2015-01-05,166.08,167.46,163.72,165.41,603708,0
2015-01-06,165.37,166.53,163.6,165.84,532184,0
2015-01-07,167.35,168.69,166.22,168.03,321916,0
2015-01-08,169.24,170.93,168.76,170.84,275974,0
2015-01-09,170.93,171.31,168.8,169.52,483014,0
2015-01-12,169.81,170.49,168.4,169.45,304768,0
2015-01-13,171.15,172.93,169.91,171.79,341621,0
2015-01-14,169.6,173.26,169.6,171.87,414087,0
2015-01-15,172.61,172.61,170.66,171.55,251586,0
2015-01-16,170.89,172.6,170.06,171.77,304772,0
2015-01-20,172.08,172.52,170.4,171.56,477422,0
2015-01-21,171.35,173.01,170.97,172.61,301671,0
2015-01-22,172.97,174,171.51,173.48,456837,0
2015-01-23,173.67,176.02,173.67,175.47,796050,0
2015-01-26,175.14,175.77,173.29,175.62,755950,0
2015-01-27,170.31,173.87,168.4,171.48,1226460,0
2015-01-28,173.15,175.71,170.45,170.93,540612,0
2015-01-29,170.6,174.36,169.34,173.62,691232,0
2015-01-30,172.83,173.96,171.01,173.06,499395,0
2015-02-02,173.79,174.51,170.93,174.27,443773,0
2015-02-03,175.19,176.01,173.65,174.97,479926,0
2015-02-04,174.7,178.24,173.89,176.55,347266,0
2015-02-05,177.34,178.1,175.9,177.68,359341,0
2015-02-06,176.92,178.79,176.92,178.6,430701,0
2015-02-09,177.78,178.63,174.83,175.03,523581,0
2015-02-10,175.57,176.94,174.38,175.06,455598,0
2015-02-11,175.21,176.03,173.7,174.18,489468,0
2015-02-12,175.09,175.65,173.48,174.01,456599,0
2015-02-13,173.71,175.86,173.71,175.66,339340,0
2015-02-17,175.63,175.94,174.63,175.29,347360,0
2015-02-18,175.35,176.47,174.91,176.08,328129,0
2015-02-19,176.34,178.75,175.64,178.49,294458,0
2015-02-20,178.52,179.99,177.53,179.96,323565,0
2015-02-23,181.68,189.09,181.51,187.61,958989,0
2015-02-24,187.2,190.14,187.2,189.67,868446,0
2015-02-25,189.94,190.47,187.45,188.14,844736,0
2015-02-26,188.14,188.14,186.04,186.57,540429,0
2015-02-27,184.92,186.33,181.68,182.6,612196,0
2015-03-02,183.1,185.23,181.74,183.65,628973,0
2015-03-03,182.94,183.6,182.17,183.33,337527,0
2015-03-04,183.13,183.51,181.17,181.31,339427,0
2015-03-05,181.19,182.43,179.92,181.32,304273,0
2015-03-06,180.94,181.8,178.68,179.45,365793,0
2015-03-09,179.79,181.89,179.52,180.82,396671,0
2015-03-10,179.37,180.43,179.29,179.35,259974,0
2015-03-11,179.88,180.88,179.56,180.32,254867,0
2015-03-12,180.99,182.33,180.28,182.11,339545,0
2015-03-13,181.51,182.56,179.16,180.88,209143,0
2015-03-16,180.9,182.96,180.39,182.84,457597,0
2015-03-17,182.26,182.75,181.15,182.28,340140,0
2015-03-18,181.24,183.04,179.59,182.25,320187,0
2015-03-19,182.5,183.2,179.78,180.86,240853,0
2015-03-20,183.65,183.93,181.05,181.67,515791,0
2015-03-23,181.67,183.01,180.37,181.69,289190,0
2015-03-24,181.27,182.59,180.52,181.16,215675,0
2015-03-25,180.99,181.67,180.07,180.19,513178,0
2015-03-26,179.95,181.76,179.11,181.18,506646,0
2015-03-27,181.18,184.3,181.18,183.45,245722,0
2015-03-30,183.9,185.78,183.45,185.1,321969,0
2015-03-31,185.27,185.27,183.63,184.16,372581,0
2015-04-01,183.1,184.98,182.73,184.16,391564,0
2015-04-02,184.39,185.93,183.87,185.45,249285,0
2015-04-06,184.59,186.46,184.19,185.03,221732,0
2015-04-07,185.16,186.53,184.78,185.94,306044,0
2015-04-08,186.34,187.21,184.62,185.75,360092,0
2015-04-09,186.54,187.21,185.62,186.89,329701,0
2015-04-10,187.58,188.61,186.76,187.93,242159,0
2015-04-13,188.16,188.59,187.09,187.61,352966,0
2015-04-14,187.75,187.75,186.12,187.18,203917,0
2015-04-15,187.83,188.5,186.46,187.21,226805,0
2015-04-16,186.78,187.41,186.09,187,205176,0
2015-04-17,186.52,186.52,184.21,184.72,400353,0
2015-04-20,185.9,187.45,185.9,187.33,182112,0
2015-04-21,188.13,188.28,186.47,188.28,258062,0
2015-04-22,188.19,188.22,185.91,186.77,267523,0
2015-04-23,186.07,188.35,186.07,186.86,178977,0
2015-04-24,187.13,188.19,186.33,187.8,288502,0
2015-04-27,187.96,188.07,184.22,184.44,326838,0
2015-04-28,183.6,185.09,182.35,183.45,407478,0
2015-04-29,182.02,182.85,179.23,179.43,419830,0
2015-04-30,178.72,180.16,177.94,178.61,326957,0
2015-05-01,181.82,184.95,180.19,184.26,486694,0
2015-05-04,185.23,185.85,184.44,185.48,600707,0
2015-05-05,184.03,184.61,178.91,180.98,1069112,0
2015-05-06,181.94,185.5,180.63,185.34,724239,0
2015-05-07,185.22,187.93,183.84,186.99,824800,0
2015-05-08,188.61,189.44,186.43,186.81,526955,0
2015-05-11,187.08,188.61,186.73,187.31,409973,0
2015-05-12,186.22,188.51,186.07,188.15,351065,0
2015-05-13,188.61,189.38,187.58,189.06,235390,0
2015-05-14,189.44,193.73,188.68,193.01,473393,0
2015-05-15,193.43,193.66,190.83,191.6,456124,0
2015-05-18,190.82,191.98,190.41,190.92,346822,0
2015-05-19,191.36,193.58,190.98,192.68,250710,0
2015-05-20,193.15,193.97,191.51,192.14,219595,0
2015-05-21,192.28,192.82,191.68,192.74,171851,0
2015-05-22,192.78,192.8,190.88,191.24,227789,0
2015-05-26,191.89,193.13,190.23,191.05,360344,0
2015-05-27,191.24,193.03,190.77,192.81,286102,0
2015-05-28,192.28,192.82,190.86,191.55,197647,0
2015-05-29,191.75,191.75,189.38,190.33,517216,0
2015-06-01,191.14,192.86,189.78,192.19,324288,0
2015-06-02,192.09,192.09,190.18,190.64,241448,0
2015-06-03,191.16,192.65,189.7,191.4,243466,0
2015-06-04,190.25,191.06,189.09,189.6,262706,0
2015-06-05,189.41,190.57,188.74,190.39,178739,0
2015-06-08,190.39,191.55,189.13,189.49,284084,0
2015-06-09,189.78,190.49,188.86,190.14,276174,0
2015-06-10,190.71,191.88,189.94,190.71,288916,0
2015-06-11,191.08,192.55,190.61,191.85,217395,0
2015-06-12,190.88,190.98,188.88,189.98,290615,0
2015-06-15,190.18,190.18,188.7,189.56,380045,0
2015-06-16,189.75,191.44,189.65,190.27,252967,0
2015-06-17,190.48,192.1,190.07,191.53,173871,0
2015-06-18,192.17,193.01,192.17,192.65,220664,0
2015-06-19,192.68,195.34,192.25,194.58,451184,0
2015-06-22,195.31,195.5,193.92,194.58,202611,0
2015-06-23,194.63,195.34,193.28,193.51,143044,0
2015-06-24,193.24,194.65,191.22,191.65,202255,0
2015-06-25,192.59,192.9,191.4,192.39,224820,0
2015-06-26,192.87,193.42,191.4,192.96,332777,0
2015-06-29,191.37,192.63,189.69,189.78,267456,0
2015-06-30,191.16,191.9,189,189.18,438147,0
2015-07-01,190.13,192.1,189.89,191.56,361636,0
2015-07-02,191.78,192.82,191.28,191.79,191922,0
2015-07-06,190.57,192.33,189.47,191.41,419474,0
2015-07-07,191.55,191.84,188.04,191.65,601658,0
2015-07-08,190.36,190.49,186.51,187.21,500827,0
2015-07-09,188.89,190.83,188.21,188.3,562466,0
2015-07-10,189.55,191.19,187.69,188.2,339189,0
2015-07-13,189.92,190.65,188.63,189.67,278026,0
2015-07-14,190.47,195.5,189.35,195.1,600452,0
2015-07-15,195.71,197.25,192.29,192.47,520077,0
2015-07-16,192.93,195,192.15,194.57,637524,0
2015-07-17,194.34,196.9,193.83,196.7,226839,0
2015-07-20,196.86,197.79,195.67,197.27,413298,0
2015-07-21,196.23,196.23,191.85,193.01,672916,0
2015-07-22,191.98,193.33,189.77,190.59,921014,0
2015-07-23,190.23,194.37,189.95,190.11,401421,0
2015-07-24,189.94,191.18,187.93,189.12,489307,0
2015-07-27,187.15,190.24,181.97,182.66,1209372,0
2015-07-28,183.12,184.21,180.88,182.76,969825,0
2015-07-29,184.62,188.53,184.39,186.1,807119,0
2015-07-30,186.08,187.32,184.75,185.04,776596,0
2015-07-31,185.7,191.1,185.7,190.55,611753,0
2015-08-03,190.98,193.76,189.66,193.1,767157,0
2015-08-04,182.17,195.27,182.15,192.27,968519,0
2015-08-05,194.17,201.83,194.17,200.94,806763,0
2015-08-06,202.34,202.76,198.58,200.54,649970,0
2015-08-07,200.5,200.77,196.73,197.79,374819,0
2015-08-10,199.79,201.39,198.5,199.56,406054,0
2015-08-11,198.76,200.53,197.88,200.06,402900,0
2015-08-12,198.55,199.66,194.22,197.32,815789,0
2015-08-13,196.93,201.91,196.07,201.25,304867,0
2015-08-14,200.64,205.45,199.58,204.68,594294,0
2015-08-17,204.36,205.95,202.09,205.75,412348,0
2015-08-18,204.37,206.21,203.94,204.24,264368,0
2015-08-19,203.77,205.19,201.63,203.22,251067,0
2015-08-20,202.26,202.26,195.85,196.01,485388,0
2015-08-21,193.96,195.41,191.18,191.76,375650,0
2015-08-24,181.11,191.98,180.81,186.55,697319,0
2015-08-25,190.04,192.06,185.09,186.08,642512,0
2015-08-26,189.26,193.05,185.25,191.54,846311,0
2015-08-27,193.92,199.98,192.18,198.47,444058,0
2015-08-28,197.82,201.28,197.4,199.56,425887,0
2015-08-31,199.52,199.52,193.49,193.52,469830,0
2015-09-01,190.01,191.29,186.37,187.36,569710,0
2015-09-02,189.78,193.47,189.28,193.34,463892,0
2015-09-03,194.55,195.67,192.54,193.23,547739,0
2015-09-04,190.51,192.49,189.62,190.62,308904,0
2015-09-08,192.77,195.68,192.65,195.29,304629,0
2015-09-09,196.46,197.47,191.95,192.07,403441,0
2015-09-10,191.75,193.87,190.52,191.14,354884,0
2015-09-11,190.58,192.69,189.48,192.69,244297,0
2015-09-14,193.12,193.25,191.26,192.43,324938,0
2015-09-15,192.95,194.5,190.65,193.18,211756,0
2015-09-16,193.33,194.6,192.21,193.81,216269,0
2015-09-17,193.5,197.85,193.33,195.76,428315,0
2015-09-18,193.19,195.92,192.85,194.41,602489,0
2015-09-21,195.1,197.29,193.34,194.24,275414,0
2015-09-22,192.58,193.14,190.51,191.87,241804,0
2015-09-23,192.58,193.01,189.94,190.55,202848,0
2015-09-24,188.69,190.07,186.08,189.21,439683,0
2015-09-25,191.46,191.46,187.21,188.53,289784,0
2015-09-28,187.04,188.67,184.16,184.26,570149,0
2015-09-29,183.82,184.44,175.44,178.69,1138589,0
2015-09-30,179.49,181.59,176.98,178.85,919232,0
2015-10-01,178.19,182.5,177.04,181.56,611753,0
2015-10-02,179.36,183.74,178.85,183.24,418405,0
2015-10-05,184.97,185.92,183.36,184.24,468212,0
2015-10-06,184.85,184.85,178.26,179.56,954386,0
2015-10-07,180.41,182.53,179.72,181.68,378975,0
2015-10-08,181.34,185.5,181.25,184.92,329451,0
2015-10-09,185.63,186.27,184.01,185.5,363892,0
2015-10-12,185.29,188.28,184.23,186.69,397818,0
2015-10-13,186.13,187.5,184.3,184.88,278620,0
2015-10-14,184.62,185.83,177.01,178.32,1173981,0
2015-10-15,178.66,181.28,178.53,181.08,523273,0
2015-10-16,181.8,182.62,179.68,182.08,314249,0
2015-10-19,180.78,182.84,180.78,182.44,341525,0
2015-10-20,182.23,182.96,181.18,181.73,195142,0
2015-10-21,183.13,184.4,181.36,182.16,309380,0
2015-10-22,182.75,187.28,182.14,184.37,572917,0
2015-10-23,186.08,186.08,182.23,183.24,380281,0
2015-10-26,183.09,184.03,181.68,182.87,257242,0
2015-10-27,182.5,183.4,181.87,182.69,545482,0
2015-10-28,181.87,183.35,181.29,183.2,556409,0
2015-10-29,182.18,187.7,182.18,187.53,475649,0
2015-10-30,187.21,188.63,184.99,185.12,319118,0
2015-11-02,184.96,191.43,184.96,191.36,750999,0
2015-11-03,191.06,191.28,187.77,189.45,387764,0
2015-11-04,190.02,192.31,189.7,192.02,389498,0
2015-11-05,192.17,193.53,188.97,191.48,437288,0
2015-11-06,190.71,191.79,189.08,190.58,421374,0
2015-11-09,189.69,191.35,186.18,187.74,261121,0
2015-11-10,187.1,188.58,186.1,188.04,274107,0
2015-11-11,189.08,190.5,184.12,184.3,563178,0
2015-11-12,190.23,197.66,190,193.24,1494406,0
2015-11-13,192.78,194.29,192,193.43,933364,0
2015-11-16,193.48,195.1,190.94,194.71,971607,0
2015-11-17,194.72,196.19,193.02,194.76,463892,0
2015-11-18,194.8,196.19,194.05,195.68,459972,0
2015-11-19,195.07,198.88,195.07,198.63,562584,0
2015-11-20,199.85,200.02,197.99,198.92,577311,0
2015-11-23,199.32,200.05,197.44,198.85,542869,0
2015-11-24,197.52,200.35,197.29,198.6,354510,0
2015-11-25,198.47,199.46,198.12,199,299878,0
2015-11-27,198.81,199.85,197.74,199.73,102849,0
2015-11-30,199.5,199.85,197.19,197.56,514367,0
2015-12-01,198.35,200.75,198,200.58,252603,0
2015-12-02,200.15,200.83,198.47,199.05,359772,0
2015-12-03,199.92,200.7,196.5,197.36,230101,0
2015-12-04,197.86,200.43,196.61,200.41,227552,0
2015-12-07,200.32,200.81,198.3,199.67,417217,0
2015-12-08,197.62,199.59,194.67,195.91,456207,0
2015-12-09,195.14,197.08,192.33,193.86,262111,0
2015-12-10,194.51,195.32,192.75,194.27,287764,0
2015-12-11,194.59,194.6,187.26,188.07,568997,0
2015-12-14,188.05,189.28,182.16,183.63,741376,0
2015-12-15,184.72,185.23,182.36,183.29,1097853,0
2015-12-16,183.38,187.27,180.15,186.37,1029683,0
2015-12-17,186.62,187.77,184.25,184.97,614841,0
2015-12-18,184.61,186.02,183.55,185.16,668403,0
2015-12-21,186.42,190.83,185.52,190.32,533250,0
2015-12-22,191.16,191.71,188.05,190.44,329930,0
2015-12-23,191.09,192.11,190.4,191.58,319118,0
2015-12-24,191.35,191.95,190.28,190.96,101583,0
2015-12-28,190.6,190.6,188.16,189.64,270724,0
2015-12-29,190.39,192.71,190.39,192.29,197181,0
2015-12-30,192.28,193.06,191.26,191.87,213562,0
2015-12-31,190.94,193.09,190.94,192.35,284437,0
2016-01-04,192.15,194.4,188.71,193.54,996176,0
2016-01-05,193.95,195.7,190.55,191.63,762387,0
2016-01-06,191.4,193.75,189.38,193.74,728728,0
2016-01-07,190.7,193.25,190.7,191.37,1024392,0
2016-01-08,192.7,193.25,186.19,186.5,851897,0
2016-01-11,188.51,194.2,187.62,192.44,924358,0
2016-01-12,193.79,194.87,190.98,193.08,484182,0
2016-01-13,193.74,194.15,186.08,186.15,725685,0
2016-01-14,186.31,191.62,183.77,190.76,966041,0
2016-01-15,186.84,187.6,179.45,183.77,1209783,0
2016-01-19,185.21,187.41,183.45,185.93,979326,0
2016-01-20,183.75,186.98,176.99,183.31,1514964,0
2016-01-21,183.77,185.23,181.03,182.26,800466,0
2016-01-22,184.54,187.82,183.96,187.62,541971,0
2016-01-25,187.84,187.97,185.12,185.35,458592,0
2016-01-26,185.98,190.37,185.67,189.88,521286,0
2016-01-27,188.46,188.46,184.64,186.2,827231,0
2016-01-28,186.7,188.63,183.82,184.64,807369,0
2016-01-29,186.06,189.22,184.67,189.22,849467,0
2016-02-01,188.17,193.66,186.71,192.56,529939,0
2016-02-02,190.57,190.57,185.41,185.77,719655,0
2016-02-03,186.84,188.59,183.33,188.18,615892,0
2016-02-04,187.5,191.63,187.16,191.43,457501,0
2016-02-05,191.21,191.43,185.29,186.48,666831,0
2016-02-08,183.54,185.95,177.75,180.72,1761015,0
2016-02-09,165.87,173.93,152.2,157.7,5266166,0
2016-02-10,159.29,168.7,159.29,162.43,2424955,0
2016-02-11,158.66,160.59,155.52,160.15,2390004,0
2016-02-12,162.12,165.17,160.44,164.28,1530430,0
2016-02-16,165.91,173.07,164.41,172.81,1106090,0
2016-02-17,175.05,177.98,173.91,174.66,1213512,0
2016-02-18,176.22,177.35,174.9,175.84,656543,0
2016-02-19,175.14,176.61,172.78,174.64,653977,0
2016-02-22,177.29,178.89,175.77,176.54,704412,0
2016-02-23,176.16,179.08,175.14,178.11,465904,0
2016-02-24,176.24,181.25,174.7,180.41,613345,0
2016-02-25,181.12,184.06,179.45,181.24,508325,0
2016-02-26,181.08,183.96,180.78,182.93,384966,0
2016-02-29,182.5,184.54,179.82,179.83,1118498,0
2016-03-01,181.17,183.22,179.09,182.14,762416,0
2016-03-02,182.15,183.95,179.6,183.82,757265,0
2016-03-03,184.07,187.1,182,184.93,480095,0
2016-03-04,186.34,187.93,184.52,187.5,909678,0
2016-03-07,185.39,187.3,185.31,187.06,834747,0
2016-03-08,186.59,186.75,183.76,183.79,484028,0
2016-03-09,184.4,186.57,183.8,185.21,388550,0
2016-03-10,185.92,186.17,181.61,183.88,503295,0
2016-03-11,184.75,186.44,184,186.22,543605,0
2016-03-14,184.91,185.79,183.02,184.29,624900,0
2016-03-15,183.01,185.06,182.36,184.47,408649,0
2016-03-16,184.2,186.73,183.68,185.24,262669,0
2016-03-17,184.52,193.66,183.98,190.96,1485146,0
2016-03-18,191.56,192.44,189.38,189.51,988440,0
2016-03-21,189.19,190.02,187.9,188.5,561943,0
2016-03-22,187.76,189.43,185.92,188.26,368717,0
2016-03-23,188.17,189.17,185.94,186.04,570983,0
2016-03-24,185,185.56,181.77,184.97,421757,0
2016-03-28,184.86,185.4,182.9,184.93,322501,0
2016-03-29,184.24,188.61,183.52,188.18,722831,0
2016-03-30,188.85,189.55,186.04,186.25,575360,0
2016-03-31,186.02,186.62,184.14,185.53,515745,0
2016-04-01,183.9,186.79,182.75,186.43,493923,0
2016-04-04,186.07,186.51,184.46,185.33,451611,0
2016-04-05,184.94,185.77,184.18,184.65,574389,0
2016-04-06,184.65,188.78,184.4,188.07,426346,0
2016-04-07,186.31,189.31,186.31,188.79,437438,0
2016-04-08,190.67,191.55,188.09,188.73,450426,0
2016-04-11,190.11,191.22,187.8,189.03,268186,0
2016-04-12,188.59,190.82,187.01,189.58,349727,0
2016-04-13,187.5,191.12,184.03,189.65,768819,0
2016-04-14,189.65,190.42,187.9,189.57,386208,0
2016-04-15,189.57,191.03,189.09,190.62,277578,0
2016-04-18,190.09,191.12,189.27,189.53,655922,0
2016-04-19,190.65,191.26,189.06,191.17,556830,0
2016-04-20,191.17,195.71,188.7,193.24,918622,0
2016-04-21,193.56,194.11,192.05,192.36,515923,0
2016-04-22,192.08,193.6,188.45,190.96,529760,0
2016-04-25,190.99,191.4,188.25,188.97,592068,0
2016-04-26,189.88,194.87,189.5,194.42,498552,0
2016-04-27,193.66,196.84,193.08,195.89,652372,0
2016-04-28,194.89,196.34,193.37,193.59,429001,0
2016-04-29,192.4,193.52,190.43,191.87,723706,0
2016-05-02,192.07,193.67,189.79,189.88,521946,0
2016-05-03,187.96,191.59,187.86,190.71,1135489,0
2016-05-04,189.7,191.34,189.4,190.76,425300,0
2016-05-05,191.45,192.34,190.51,191.48,461888,0
2016-05-06,190.3,191.9,188.32,188.66,997552,0
2016-05-09,186.51,191.53,185.33,190.01,1057761,0
2016-05-10,199.14,211.15,199.14,210.08,2963959,0
2016-05-11,210.07,210.93,207.49,208.06,1066841,0
2016-05-12,209.49,210.48,205.86,207.97,896488,0
2016-05-13,207.17,210.18,207.17,209.55,913255,0
2016-05-16,209.24,211.33,208.45,210.15,1042659,0
2016-05-17,209.63,211.75,208.29,209.57,627310,0
2016-05-18,209.24,210.62,207.6,208.85,722251,0
2016-05-19,208.44,209.35,205.75,208.59,431872,0
2016-05-20,210.2,211.54,208.77,210.41,329827,0
2016-05-23,210.33,210.48,208.71,209.45,409388,0
2016-05-24,210.5,215.19,206.23,214.42,832216,0
2016-05-25,214.36,216.65,213.84,215.27,685570,0
2016-05-26,215.77,215.77,213.32,214.53,633486,0
2016-05-27,214.77,215.76,213.78,215.53,502389,0
2016-05-31,223.47,223.87,221.13,221.9,3165871,0
2016-06-01,220.39,225.15,219.9,224.05,2142400,0
2016-06-02,224.28,225.07,221.71,223.84,11592557,0
2016-06-03,223.14,223.72,220.69,222.61,1330529,0
2016-06-06,223.13,224.27,221.28,223.38,750434,0
2016-06-07,223.77,224.95,222.27,224.54,740394,0
2016-06-08,224.24,225.65,222.75,223.11,768218,0
2016-06-09,222.38,224.43,222.25,224.16,592049,0
2016-06-10,224.95,224.95,219.17,219.85,712209,0
2016-06-13,219.6,221.2,215.8,217.94,537981,0
2016-06-14,217.43,219.03,216.6,218.39,639743,0
2016-06-15,219.23,219.86,217.66,218.63,477238,0
2016-06-16,218.47,218.77,215.44,218.45,610621,0
2016-06-17,218.67,218.7,216.17,218.47,919183,0
2016-06-20,221.02,221.76,219.88,220.16,498959,0
2016-06-21,219.75,222,218.76,221.23,636166,0
2016-06-22,220.85,222.15,218.95,220.5,585807,0
2016-06-23,221.49,223.62,220.49,223.43,645903,0
2016-06-24,217.25,222.51,216.49,216.95,1122022,0
2016-06-27,215.27,215.71,210.12,212.07,754149,0
2016-06-28,213.74,216.84,213.41,216.51,510245,0
2016-06-29,219.62,220.41,217.97,219.68,389482,0
2016-06-30,219.68,222.19,218.87,222.03,653283,0
2016-07-01,221.95,224.29,220.11,221.21,570881,0
2016-07-05,219.82,220.61,216.63,218.76,723945,0
2016-07-06,217.66,221.2,217.44,220.88,329266,0
2016-07-07,221.05,223.06,220.24,221,458895,0
2016-07-08,223.06,227.41,222.49,227.18,725403,0
2016-07-11,226.84,227.23,225.44,225.92,461543,0
2016-07-12,227.82,229.3,226.13,226.93,358636,0
2016-07-13,227.34,229.12,226.93,228.26,473023,0
2016-07-14,230.38,230.38,227.9,229.65,398926,0
2016-07-15,230.16,230.16,227.59,228.56,407640,0
2016-07-18,229.05,229.11,228.05,228.98,472199,0
2016-07-19,228.29,232.51,228.29,230.89,577701,0
2016-07-20,231.44,232.17,230.36,230.75,354144,0
2016-07-21,230.68,231.03,227.26,228.11,514473,0
2016-07-22,228.35,231.1,227.03,230.85,319145,0
2016-07-25,229.94,230.85,228.98,230.59,249301,0
2016-07-26,230.89,233.67,230.84,233.49,407749,0
2016-07-27,234.51,235.07,232.97,234.21,359349,0
2016-07-28,234.09,235.36,233.03,234.91,501928,0
2016-07-29,233.24,236,233.05,235.36,600554,0
2016-08-01,234.53,235.93,233.89,234.93,618567,0
2016-08-02,234.71,235.51,232.81,233.36,357797,0
2016-08-03,233.26,234.66,232.49,234.04,457071,0
2016-08-04,234.55,235.57,232.86,233.9,296603,0
2016-08-05,234.37,236.4,234.16,236.28,361027,0
2016-08-08,237.14,237.14,233.09,234.95,749617,0
2016-08-09,235.82,241.79,233.55,241.69,719546,0
2016-08-10,242.07,243.1,238.71,242.16,779742,0
2016-08-11,242.91,243.91,240.77,240.82,401995,0
2016-08-12,239.53,239.54,237.91,238.37,400674,0
2016-08-15,239.38,240.58,238.43,240.18,580586,0
2016-08-16,239.18,240.15,238.57,238.81,226818,0
2016-08-17,239.28,239.5,237.77,239.07,255804,0
2016-08-18,239.39,240.99,238.85,240.11,280874,0
2016-08-19,239.47,240.79,238.62,240.32,184318,0
2016-08-22,240.11,242.04,239.67,240.7,209427,0
2016-08-23,241.45,241.89,240.07,241.46,271031,0
2016-08-24,240.5,241.57,238.87,239.38,229436,0
2016-08-25,239.11,241.11,238.81,239.48,215252,0
2016-08-26,240.14,241.5,237.48,239.74,156202,0
2016-08-29,240.1,243.87,240.1,243.48,303856,0
2016-08-30,243.53,244.15,240.32,241.84,298588,0
2016-08-31,241.76,241.93,239.3,240.13,296503,0
2016-09-01,240.34,242.37,239.21,242,321742,0
2016-09-02,243.19,244.9,241.94,242.8,272785,0
2016-09-06,242.94,244.87,242.48,244.25,308715,0
2016-09-07,244.25,247.87,243.77,245.71,339168,0
2016-09-08,244.31,245.31,242.11,242.91,560324,0
2016-09-09,241.03,241.39,238.44,238.63,495021,0
2016-09-12,237.21,241.84,236.27,241.2,413331,0
2016-09-13,239.57,240.22,236.27,237.22,314182,0
2016-09-14,237.34,240.03,236.11,236.9,257304,0
2016-09-15,236.94,240.29,236.04,239.4,262335,0
2016-09-16,238.49,240.96,236.64,237.42,911744,0
2016-09-19,238.84,240.11,236.56,237.87,294204,0
2016-09-20,238.97,238.97,234.52,235.52,340766,0
2016-09-21,235.76,238.02,234.92,238.02,383745,0
2016-09-22,241.06,243.08,240.51,241.53,332128,0
2016-09-23,240.96,243.85,240.78,242.64,342920,0
2016-09-26,241.99,245.7,241.75,244.33,544049,0
2016-09-27,244.82,246.2,242.66,244.66,320386,0
2016-09-28,245.04,246.35,242.79,245.31,241046,0
2016-09-29,244.5,244.88,241.13,241.73,333587,0
2016-09-30,243.37,244.41,241.58,243.44,312617,0
2016-10-03,242.37,244.35,242.29,244.06,195773,0
2016-10-04,246.07,246.86,237.79,238.39,871502,0
2016-10-05,238.39,239.83,237.62,238.96,575958,0
2016-10-06,238.96,240.81,237.72,240.39,453375,0
2016-10-07,239.43,239.43,235.15,236.52,1195891,0
2016-10-10,237.28,239.5,236.15,238.5,508620,0
2016-10-11,237.11,238.11,232.28,232.98,421912,0
2016-10-12,232.72,234.13,231.55,233.6,449458,0
2016-10-13,232.12,235.33,231.67,234.64,538829,0
2016-10-14,236.09,236.34,233.65,233.67,218346,0
2016-10-17,235.13,236.18,234.1,235.79,457953,0
2016-10-18,238.26,238.26,236.41,237.51,346672,0
2016-10-19,237.03,238.26,235.95,237.16,523838,0
2016-10-20,236.15,239.6,235.75,239.49,724320,0
2016-10-21,237.84,242.31,237.37,241.95,441252,0
2016-10-24,243.92,245.95,243.26,245.71,490213,0
2016-10-25,245.63,247.72,244.67,246.79,581329,0
2016-10-26,246.41,249.69,246.28,249.51,441617,0
2016-10-27,250.2,251.32,247.63,248.17,477046,0
2016-10-28,248.62,251.48,247.96,250.05,413614,0
2016-10-31,251.19,252.19,249.38,250.78,370621,0
2016-11-01,251.66,252.6,247.22,248.67,410517,0
2016-11-02,248.63,249.9,244.61,244.67,496020,0
2016-11-03,245.42,245.85,243.39,245.27,336626,0
2016-11-04,245.38,249.77,245.38,246.17,365664,0
2016-11-07,249.96,249.96,244.85,248.93,591465,0
2016-11-08,248.96,252.47,248.6,251.05,274939,0
2016-11-09,249.02,251.56,248.33,250.26,1538184,0
2016-11-10,252.34,255.26,245.16,247.98,1070211,0
2016-11-11,246.93,251.23,245.74,250.63,829009,0
2016-11-14,251.68,252.2,231.9,232.82,2422114,0
2016-11-15,231.85,241.59,231.85,238.32,1442664,0
2016-11-16,237.27,238.72,233.37,235.44,761726,0
2016-11-17,235.5,238.54,235.5,238.23,514714,0
2016-11-18,237,237,229.45,230.14,913250,0
2016-11-21,230.73,232.2,230.64,231.38,727724,0
2016-11-22,231.51,232.65,231.09,232.41,758006,0
2016-11-23,232.75,239.42,232.75,238.42,662168,0
2016-11-25,239.75,240.29,237.22,239.34,246838,0
2016-11-28,238.65,240.22,237.16,237.91,550798,0
2016-11-29,238.62,241,237.45,238.09,565510,0
2016-11-30,238.21,239.42,230.16,231.43,927486,0
2016-12-01,231.14,231.31,225.25,225.49,1346125,0
2016-12-02,224.9,226.8,216.43,225.76,1254332,0
2016-12-05,227.88,230.94,226.4,227.72,734265,0
2016-12-06,227.61,230.88,226.81,230.85,450668,0
2016-12-07,232.24,236.75,229.93,235.71,889685,0
2016-12-08,236.79,237,229.49,229.86,816101,0
2016-12-09,229.27,230.62,228.09,229.61,692964,0
2016-12-12,228.76,229.01,224.92,227.34,839788,0
2016-12-13,228.71,230.68,226.2,230.18,591691,0
2016-12-14,230.27,233.54,230.16,230.84,704430,0
2016-12-15,230.98,236.15,230.28,233.77,677312,0
2016-12-16,233.74,234.56,230.51,231.47,946474,0
2016-12-19,230.85,232.89,230.4,231.11,534992,0
2016-12-20,231.24,232.27,229.52,229.88,660521,0
2016-12-21,230.49,231.17,227.88,229.15,535618,0
2016-12-22,229.42,230.61,228.67,229.14,339891,0
2016-12-23,229.76,230.51,228.5,230.2,228908,0
2016-12-27,231.22,231.46,229.72,230.94,233477,0
2016-12-28,230.57,230.79,228.44,229.65,203188,0
2016-12-29,229.84,231.47,229.29,229.94,203135,0
2016-12-30,230.43,230.43,227.81,229.15,275276,0
2017-01-03,231.35,233.86,228.88,230.61,815188,0
2017-01-04,231.59,232.12,229.13,232,629510,0
2017-01-05,232.15,232.59,229.92,231.7,735053,0
2017-01-06,231.94,236.9,231.13,235.73,464748,0
2017-01-09,235.64,235.98,232.88,235.02,501629,0
2017-01-10,235.1,235.77,233.12,233.12,498130,0
2017-01-11,233.12,235.12,231.83,232.3,458178,0
2017-01-12,232.44,234.96,230.32,233.43,510506,0
2017-01-13,233.42,233.43,229.92,232.17,676863,0
2017-01-17,231.48,231.69,227.64,229.83,841689,0
2017-01-18,230.33,233.28,230.19,230.93,676934,0
2017-01-19,230.11,232.46,228.43,231.73,549874,0
2017-01-20,230.11,230.89,201.21,208.85,9441647,0
2017-01-23,211.7,212.03,200.06,205.99,3807933,0
2017-01-24,206.8,209.36,205.98,207.29,3315743,0
2017-01-25,207.9,208.94,203.83,204.03,1365443,0
2017-01-26,204.48,205.26,201.52,202.4,1701700,0
2017-01-27,204.11,204.72,200.91,201.58,1398353,0
2017-01-30,201.58,201.81,197.57,199.38,1289944,0
2017-01-31,199.71,202.06,197.9,199.18,1818278,0
2017-02-01,199.85,202.53,199.1,202.2,2319945,0
2017-02-02,201.95,204.21,199.74,204.13,1772955,0
2017-02-03,204.34,208.28,204.34,207.25,1050432,0
2017-02-06,207.96,213.22,206.27,212.57,2256075,0
2017-02-07,219.97,226.57,219.25,226.32,3297498,0
2017-02-08,226.71,229,224.85,227.74,1635159,0
2017-02-09,228.62,233.3,227.78,231.59,1052065,0
2017-02-10,231.47,233.94,230.48,232.98,1055144,0
2017-02-13,233.54,234.52,231.2,232.14,1238930,0
2017-02-14,231.08,232.61,229.46,230.29,1305738,0
2017-02-15,229.78,231.77,229.7,231.04,847072,0
2017-02-16,230.79,232.44,229.73,232.36,637661,0
2017-02-17,231.55,231.55,229.25,229.87,985869,0
2017-02-21,229.47,234.47,229.14,234.34,971984,0
2017-02-22,234.84,236.62,233.37,235.13,713705,0
2017-02-23,235.14,236.03,232.12,234.36,822670,0
2017-02-24,233.07,233.9,230.37,231.02,792969,0
2017-02-27,230.45,234.78,228.85,233.14,987845,0
2017-02-28,232.92,235.24,231.2,233.98,760034,0
2017-03-01,234.12,238.92,233.39,233.49,1004120,0
2017-03-02,233.3,233.52,228.29,228.83,645034,0
2017-03-03,227.98,230.09,226.76,229.05,607837,0
2017-03-06,227.92,228.67,225.63,227.52,648948,0
2017-03-07,227.91,228.58,215.15,223.26,2668647,0
2017-03-08,222.2,224.45,220.45,221.76,1045557,0
2017-03-09,221.65,223.14,216.36,222.41,3305751,0
2017-03-10,220.47,221.67,211.49,212.96,3684131,0
2017-03-13,212.52,216.17,210.98,216.07,2000199,0
2017-03-14,216.97,216.97,211.88,213.28,2041390,0
2017-03-15,213.34,214.39,210.35,213.32,1033899,0
2017-03-16,219.86,221.87,216.72,218.29,1606065,0
2017-03-17,218.37,223.76,215.8,220.95,1624011,0
2017-03-20,221.37,221.83,218.87,219.01,943932,0
2017-03-21,219.96,220.4,197.88,206.91,4731975,0
2017-03-22,202.86,203.69,196.85,197.76,2746948,0
2017-03-23,197.76,199.62,194.52,194.7,2342673,0
2017-03-24,194.41,196.22,187.51,193.33,2147805,0
2017-03-27,190.94,197.6,190.94,197.47,1617383,0
2017-03-28,196.8,200.51,194.24,200.25,1483198,0
2017-03-29,199.28,201.74,197.83,201.51,1219468,0
2017-03-30,201.52,205.36,201.35,202.52,1303606,0
2017-03-31,203.24,203.85,201.89,202.64,1007447,0
2017-04-03,201.76,203.67,200.11,201.35,828635,0
2017-04-04,201.58,206.84,201.58,205.64,990199,0
2017-04-05,205.64,208.73,205.64,206.58,1218676,0
2017-04-06,206.88,209.77,206.53,208.44,904065,0
2017-04-07,209.86,211.14,206.44,210.51,1256594,0
2017-04-10,209.98,215.21,209.98,214.46,902129,0
2017-04-11,213.73,218.09,212.54,217.66,826342,0
2017-04-12,218.19,218.25,215.18,216.9,1223112,0
2017-04-13,215.47,217.75,214.47,215.16,835902,0
2017-04-17,215.9,220.36,215.49,220.2,624415,0
2017-04-18,219.96,221.4,211.32,217.65,2028211,0
2017-04-19,217.64,219.68,217.15,218.52,529701,0
2017-04-20,219.08,221.08,217.86,220.86,527901,0
2017-04-21,221.34,222.7,220.63,221.1,601653,0
2017-04-24,223.92,229.36,222.16,228.57,919840,0
2017-04-25,228.65,230.03,226.42,228.42,475601,0
2017-04-26,228.43,231.51,227.67,230.78,800052,0
2017-04-27,230.83,232.06,229.2,230.93,431468,0
2017-04-28,230.79,230.79,226.98,227.1,1086481,0
2017-05-01,227.75,230.76,226.47,230,532995,0
2017-05-02,230.02,231.05,228.97,230.88,699999,0
2017-05-03,230.41,230.41,226.24,227.92,1125337,0
2017-05-04,227.64,230.27,227.64,230.15,661925,0
2017-05-05,230.11,235.2,229.78,234.69,722191,0
2017-05-08,234.22,235.22,230.79,234.74,1132532,0
2017-05-09,225.95,227.81,219.36,223.13,1874451,0
2017-05-10,223.14,225.88,220.66,225.45,952842,0
2017-05-11,226.01,226.01,222.01,223.8,684826,0
2017-05-12,223.52,224.25,221.13,223.94,845089,0
2017-05-15,223.59,228.8,223.59,228.67,746153,0
2017-05-16,229,230.67,227.49,229.15,930913,0
2017-05-17,226.86,227.42,222.76,223.49,831034,0
2017-05-18,222.62,228.49,218.64,228.08,1473559,0
2017-05-19,229.61,238.33,228.15,235.23,2314811,0
2017-05-22,236.58,237.51,231.76,236.92,1901249,0
2017-05-23,238.03,242.87,236.52,242.33,1110308,0
2017-05-24,242.33,244.74,241.36,244.32,924768,0
2017-05-25,245.14,246.99,243.45,245.78,509763,0
2017-05-26,245.81,246.52,241.84,243.37,464917,0
2017-05-30,243.07,245.39,242.1,245.2,644234,0
2017-05-31,245.97,246.92,243.11,246.75,717627,0
2017-06-01,246.41,250.05,246.05,247.73,753250,0
2017-06-02,248.09,250.43,246.92,250.06,593766,0
2017-06-05,250.28,250.52,248.16,249.06,362594,0
2017-06-06,248.19,250.63,247.18,248.67,477224,0
2017-06-07,248.6,250.23,246.47,248.55,383529,0
2017-06-08,248.73,251.93,247.34,251.51,455009,0
2017-06-09,252.44,253.11,245.98,248.45,528613,0
2017-06-12,247.71,248.88,230.27,241.87,1545765,0
2017-06-13,241.34,248.44,241.2,247.86,582547,0
2017-06-14,248.52,251.91,247.54,249.06,503546,0
2017-06-15,246.82,250.77,246.16,249.73,483783,0
2017-06-16,249.34,250.63,248.23,248.76,645231,0
2017-06-19,249.82,251.25,248.27,249.55,479005,0
2017-06-20,247.97,249.13,244.71,244.84,688200,0
2017-06-21,245.92,249.34,244.52,246.63,481390,0
2017-06-22,246.66,248.32,245.72,246.22,403277,0
2017-06-23,246.32,248.83,245.06,246.79,639657,0
2017-06-26,248.02,251.5,246.71,246.91,677522,0
2017-06-27,246.34,248.32,240.69,244.27,864224,0
2017-06-28,246.31,247.05,244.53,246.2,678173,0
2017-06-29,245.89,247.04,242.63,243.92,843420,0
2017-06-30,245.17,248.46,244.14,247.48,555818,0
2017-07-03,247.51,249.42,243.98,244,296220,0
2017-07-05,244.16,248.45,244.16,246.96,368426,0
2017-07-06,245.89,247.08,242.12,242.63,507789,0
2017-07-07,242.74,246.54,242.74,245.44,496798,0
2017-07-10,246.26,250.8,245.72,249.08,581837,0
2017-07-11,249.08,250.32,247.42,249.1,328407,0
2017-07-12,251.22,254.09,249.74,252.75,397068,0
2017-07-13,252.14,253.48,250.44,253.39,321339,0
2017-07-14,254.1,261.51,254.1,259.69,801642,0
2017-07-17,259.69,260.75,258.45,259.75,615255,0
2017-07-18,260.25,260.25,257.06,258.23,236143,0
2017-07-19,260.24,264.48,258.87,263.65,408558,0
2017-07-20,262.83,263.48,260.64,261.28,369416,0
2017-07-21,260.88,263.71,260.88,263.71,311202,0
2017-07-24,263.46,264.58,261.99,264.18,297134,0
2017-07-25,264.86,266.21,262.39,264.72,347996,0
2017-07-26,265.59,266.6,262.42,263.29,341903,0
2017-07-27,264.04,265.27,258.93,260.01,591860,0
2017-07-28,259.69,261.29,258.64,260.17,622271,0
2017-07-31,260.48,262.09,258.28,259.69,451778,0
2017-08-01,260.79,261.55,259.3,260.56,396727,0
2017-08-02,259.95,261.35,258.12,259.98,422997,0
2017-08-03,257.34,260.8,254.12,257.84,721560,0
2017-08-04,258.92,258.92,256.57,258.27,490687,0
2017-08-07,258.79,262.9,258.68,261.76,508959,0
2017-08-08,262.32,271.53,260.94,262.97,856789,0
2017-08-09,262.34,263.48,254.46,255.62,564559,0
2017-08-10,254.96,257.56,251.14,251.63,337568,0
2017-08-11,251.47,253.77,250.52,252.53,210366,0
2017-08-14,255.2,257.6,253.62,256.55,294988,0
2017-08-15,256.27,256.97,253.46,256.73,232025,0
2017-08-16,257.02,258.91,256.79,258.05,236721,0
2017-08-17,257.02,258.64,252.65,252.83,309794,0
2017-08-18,251.66,253.86,251.06,251.38,261982,0
2017-08-21,251.33,251.81,249.01,249.83,261970,0
2017-08-22,250.68,253.49,249.42,253.43,363964,0
2017-08-23,252.48,253.3,250.05,250.19,267514,0
2017-08-24,253.13,255.43,249.28,249.83,468312,0
2017-08-25,251.08,252.02,248.99,249.12,371780,0
2017-08-28,249.55,251.12,249.39,249.51,353315,0
2017-08-29,247.95,253.76,246.1,252.89,423960,0
2017-08-30,252.95,254.99,251.24,254.51,306726,0
2017-08-31,255.12,262.936,254.93,260.66,555891,0
2017-09-01,261.25,262.45,256.81,256.86,395693,0
2017-09-05,256.44,256.525,253.54,254.1,424264,0
2017-09-06,254.49,254.49,249.57,250.43,409442,0
2017-09-07,251.91,253.9,249.73,253.75,382766,0
2017-09-08,253.22,254.61,252.27,254.02,469900,0
2017-09-11,255.51,258.7,254.61,255,332450,0
2017-09-12,255.35,256.35,252.32,254.18,293574,0
2017-09-13,254,255.13,251.54,252.4,245139,0
2017-09-14,252.01,255.84,252.01,254.72,709431,0
2017-09-15,255,256.21,252.71,256.15,633932,0
2017-09-18,256.89,265.041,256.855,264.64,1159855,0
2017-09-19,263.94,267.41,258.75,265.2,1227056,0
2017-09-20,257.5,262.83,255.14,259.25,1754831,0
2017-09-21,258.47,265.2,256.51,264.27,807504,0
2017-09-22,263.98,264.66,259.65,260.4,275079,0
2017-09-25,260.28,260.395,255.21,258.22,336549,0
2017-09-26,258.43,259.54,255.78,256.55,323764,0
2017-09-27,256.49,257.59,254.13,254.47,335856,0
2017-09-28,253.44,255.34,252.79,253.55,312348,0
2017-09-29,253.24,255.87,252.35,255.65,317596,0
2017-10-02,256.64,258.21,254.94,258.18,368386,0
2017-10-03,258.13,262.35,256.05,262.33,352810,0
2017-10-04,261.54,263.58,261.345,262.88,462481,0
2017-10-05,263.15,269.34,262.69,268.25,841103,0
2017-10-06,267.75,268.782,263.65,264.97,451151,0
2017-10-09,264.18,266.58,264.18,266.4,180381,0
2017-10-10,267.11,267.11,265.19,266.53,223739,0
2017-10-11,266.79,267.03,262.49,264.56,388899,0
2017-10-12,264.36,266.47,264.26,266.16,302499,0
2017-10-13,266.31,267.12,265.39,265.49,387006,0
2017-10-16,266.4,267.41,261.94,263.62,333281,0
2017-10-17,263.42,266.58,262.165,266,428747,0
2017-10-18,266.38,266.525,264.36,265.7,438065,0
2017-10-19,265.14,265.83,262.57,264.5,365075,0
2017-10-20,266.13,268.62,263.54,268.6,329392,0
2017-10-23,268.99,269.86,267.07,267.58,242036,0
2017-10-24,266.83,268.48,265.75,267.82,177738,0
2017-10-25,267.42,273.71,267.42,272.62,302001,0
2017-10-26,273.45,273.68,269.881,273,520709,0
2017-10-27,272.81,277.5,270.73,277.5,555757,0
2017-10-30,276.53,278.28,276.42,277.2,376549,0
2017-10-31,277.6,278.77,276.22,277.5,354900,0
2017-11-01,279.64,282.87,278.93,280.95,421241,0
2017-11-02,279.84,283.63,279.84,282.55,662451,0
2017-11-03,281.9,285.15,280.49,282.52,409090,0
2017-11-06,282.23,284.38,281.38,283,386658,0
2017-11-07,283.58,283.58,280.6,283.33,573441,0
2017-11-08,282.17,285.565,281.56,284.97,662033,0
2017-11-09,264.03,275.7,260.83,265.58,1227832,0
2017-11-10,267.13,270.67,262.5,267,760565,0
