Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.629,23.016,21.377,22.822,4700749,0
2005-02-28,22.783,23.134,22.656,23.056,1739084,0
2005-03-01,23.066,23.279,22.959,23.242,1713290,0
2005-03-02,23.329,23.799,23.329,23.653,2032858,0
2005-03-03,23.653,23.732,23.564,23.643,1575925,0
2005-03-04,23.692,24.004,23.683,23.984,2014841,0
2005-03-07,23.984,24.111,23.886,24.072,966886,0
2005-03-08,24.072,24.12,23.848,23.935,902199,0
2005-03-09,23.935,23.935,23.466,23.534,1592301,0
2005-03-10,23.534,23.848,23.534,23.78,623777,0
2005-03-11,24.178,24.354,24.004,24.023,1158299,0
2005-03-14,24.082,24.424,24.033,24.13,1476227,0
2005-03-15,24.227,24.316,23.848,23.866,1214390,0
2005-03-16,23.866,24.111,23.799,24.082,1074568,0
2005-03-17,24.092,24.364,24.072,24.326,1285635,0
2005-03-18,24.424,24.424,24.101,24.336,1006193,0
2005-03-21,24.326,24.404,23.496,23.935,1077227,0
2005-03-22,23.984,24.492,23.984,24.17,1458005,0
2005-03-23,24.042,24.188,23.848,24.023,1369769,0
2005-03-24,24.052,24.56,23.984,24.424,1302014,0
2005-03-28,24.424,24.54,24.326,24.483,1266387,0
2005-03-29,25.517,25.822,25.177,25.205,3357590,0
2005-03-30,25.157,25.567,25.001,25.567,747019,0
2005-03-31,25.567,25.802,25.469,25.596,1339473,0
2005-04-01,25.625,25.802,25.421,25.567,1148267,0
2005-04-04,25.449,25.714,25.401,25.498,863300,0
2005-04-05,25.498,25.498,25.117,25.205,1582884,0
2005-04-06,25.137,25.401,25.107,25.234,1308970,0
2005-04-07,25.351,25.498,25.282,25.469,1280109,0
2005-04-08,25.537,25.625,25.332,25.429,947643,0
2005-04-11,25.557,25.929,25.527,25.909,1371823,0
2005-04-12,25.881,26.036,25.606,25.871,1092994,0
2005-04-13,25.871,26.582,25.714,26.484,2016067,0
2005-04-14,26.572,26.631,26.084,26.133,1319003,0
2005-04-15,26.084,26.201,25.842,26.036,1485438,0
2005-04-18,25.988,26.123,25.361,25.762,1367112,0
2005-04-19,25.881,25.881,25.577,25.782,765442,0
2005-04-20,25.842,25.842,25.439,25.498,1158095,0
2005-04-21,25.753,25.9,25.253,25.371,1465579,0
2005-04-22,25.243,25.625,25.06,25.371,897487,0
2005-04-25,25.537,25.958,25.488,25.782,2411792,0
2005-04-26,25.822,26.016,25.449,25.792,2021596,0
2005-04-27,25.772,26.113,25.557,25.998,1716771,0
2005-04-28,27.354,27.981,26.542,27.064,7131577,0
2005-04-29,27.18,27.793,27.112,27.714,3486156,0
2005-05-02,27.803,28.187,27.674,27.892,1878088,0
2005-05-03,28.04,28.331,27.714,27.951,2465838,0
2005-05-04,28.157,28.527,28.157,28.399,2627155,0
2005-05-05,28.468,28.468,28.07,28.294,998004,0
2005-05-06,28.418,28.537,28.245,28.428,1014379,0
2005-05-09,28.418,28.887,28.226,28.838,3033929,0
2005-05-10,28.722,28.887,28.547,28.868,1403960,0
2005-05-11,28.887,29.084,28.75,28.887,1718817,0
2005-05-12,28.966,29.182,28.596,28.868,1608065,0
2005-05-13,28.868,28.868,27.823,28.216,1864780,0
2005-05-16,28.284,28.887,28.265,28.887,1542556,0
2005-05-17,28.887,29.301,28.488,29.202,1427301,0
2005-05-18,29.242,29.311,28.829,29.005,2040022,0
2005-05-19,29.084,29.172,28.868,28.936,1375097,0
2005-05-20,28.956,29.104,28.779,29.065,1671118,0
2005-05-23,29.104,29.222,28.809,29.212,1309994,0
2005-05-24,29.065,29.242,28.868,28.907,1316136,0
2005-05-25,28.926,28.926,28.294,28.399,1614822,0
2005-05-26,28.507,28.779,28.38,28.507,1221351,0
2005-05-27,28.488,28.615,28.07,28.537,1199651,0
2005-05-31,28.527,28.732,28.527,28.537,1028916,0
2005-06-01,28.547,28.605,28.284,28.605,1981267,0
2005-06-02,28.605,29.035,28.458,28.926,874763,0
2005-06-03,29.114,29.59,29.094,29.425,1857210,0
2005-06-06,29.465,29.865,29.261,29.786,1413582,0
2005-06-07,29.786,29.816,29.6,29.699,1769383,0
2005-06-08,29.786,29.954,29.709,29.865,976304,0
2005-06-09,29.865,30.217,29.756,30.118,1545831,0
2005-06-10,30.147,30.579,30.09,30.53,1842469,0
2005-06-13,30.53,30.85,30.53,30.841,1316544,0
2005-06-14,30.774,31.136,30.678,30.87,1086442,0
2005-06-15,30.55,30.822,30.177,30.678,2392140,0
2005-06-16,30.726,30.793,30.246,30.735,1665999,0
2005-06-17,30.53,30.579,29.944,29.983,2874865,0
2005-06-20,29.973,30.147,29.709,29.992,1742770,0
2005-06-21,30.072,30.217,29.914,30.042,1244691,0
2005-06-22,30.286,30.335,29.934,29.973,1705103,0
2005-06-23,29.973,30.306,29.914,30.09,1656582,0
2005-06-24,30.062,30.442,29.954,29.954,849785,0
2005-06-27,29.904,30.167,29.747,29.934,724910,0
2005-06-28,29.885,30.471,29.885,30.423,872512,0
2005-06-29,30.461,30.793,30.432,30.735,1245919,0
2005-06-30,30.803,30.841,30.375,30.375,1027076,0
2005-07-01,30.375,30.375,29.756,29.983,1218486,0
2005-07-05,30.042,30.375,30.042,30.306,692154,0
2005-07-06,30.236,30.236,29.378,29.689,1759352,0
2005-07-07,29.465,29.776,29.311,29.64,785506,0
2005-07-08,29.378,29.465,29.162,29.291,2034288,0
2005-07-11,29.291,29.358,29.084,29.358,1273146,0
2005-07-12,29.358,29.358,28.887,29.134,1590664,0
2005-07-13,29.134,29.134,27.961,28.04,5754846,0
2005-07-14,27.951,28.08,27.704,27.902,2373509,0
2005-07-15,27.912,28.557,27.912,28.255,912839,0
2005-07-18,28.255,28.458,27.961,28.245,1056961,0
2005-07-19,28.313,28.351,27.961,28.089,824813,0
2005-07-20,28.089,28.226,27.931,28.128,701981,0
2005-07-21,28.128,28.128,27.248,27.548,1647371,0
2005-07-22,27.548,27.951,27.481,27.931,861662,0
2005-07-25,28.577,28.75,27.842,27.872,2361226,0
2005-07-26,27.793,28.284,27.793,28.197,1463740,0
2005-07-27,28.207,28.341,28.04,28.265,1430575,0
2005-07-28,24.932,26.289,24.815,25.9,12722039,0
2005-07-29,25.89,25.968,25.263,25.421,2602384,0
2005-08-01,25.312,25.517,25.03,25.459,2040844,0
2005-08-02,25.459,25.645,25.137,25.596,1830186,0
2005-08-03,25.421,25.507,25.215,25.488,1411534,0
2005-08-04,25.429,25.89,25.361,25.782,1841648,0
2005-08-05,25.782,26.026,25.772,25.9,1955266,0
2005-08-08,25.9,26.075,25.9,25.939,961563,0
2005-08-09,25.939,26.113,25.89,25.939,1080098,0
2005-08-10,25.939,25.958,25.645,25.842,2998105,0
2005-08-11,25.842,25.89,25.694,25.792,1854547,0
2005-08-12,25.704,25.714,25.421,25.645,1383287,0
2005-08-15,25.596,25.861,25.332,25.842,1184706,0
2005-08-16,26.036,26.69,26.036,26.484,1886484,0
2005-08-17,26.532,26.621,26.396,26.552,1199858,0
2005-08-18,26.357,26.416,25.939,26.181,1576130,0
2005-08-19,26.153,26.211,25.939,26.046,501358,0
2005-08-22,25.978,25.988,25.625,25.664,897897,0
2005-08-23,25.557,25.842,25.557,25.782,628284,0
2005-08-24,25.694,26.066,25.664,25.939,762167,0
2005-08-25,25.842,26.113,25.792,26.084,765442,0
2005-08-26,26.006,26.153,25.753,25.89,960132,0
2005-08-29,25.596,25.724,25.292,25.664,1590459,0
2005-08-30,25.664,25.939,25.421,25.517,1338244,0
2005-08-31,24.845,25.088,24.326,24.961,3284096,0
2005-09-01,25.03,25.03,24.463,24.58,1644301,0
2005-09-02,24.511,24.669,24.306,24.59,1897129,0
2005-09-06,24.795,24.795,24.56,24.718,1187981,0
2005-09-07,24.669,24.795,24.492,24.728,1055119,0
2005-09-08,24.649,24.659,24.227,24.443,1638979,0
2005-09-09,24.483,24.688,24.178,24.267,2636776,0
2005-09-12,24.267,24.306,24.042,24.188,1665796,0
2005-09-13,24.13,24.13,23.742,23.965,1619734,0
2005-09-14,24.033,24.042,23.77,23.935,755206,0
2005-09-15,23.886,24.463,23.886,24.13,1139668,0
2005-09-16,24.111,24.227,23.78,23.984,1180204,0
2005-09-19,23.984,24.023,23.829,23.974,882336,0
2005-09-20,23.974,24.042,23.289,23.534,1506729,0
2005-09-21,23.486,23.486,22.978,23.134,1652899,0
2005-09-22,23.104,23.212,22.656,23.173,1259429,0
2005-09-23,23.202,23.712,23.202,23.623,1285019,0
2005-09-26,23.623,23.653,23.076,23.358,729618,0
2005-09-27,23.368,23.623,23.289,23.349,1016838,0
2005-09-28,23.339,23.584,23.134,23.496,849172,0
2005-09-29,23.378,23.378,23.066,23.154,1223602,0
2005-09-30,23.154,23.466,23.104,23.269,1085214,0
2005-10-03,23.269,23.279,22.92,23.076,1004963,0
2005-10-04,23.095,23.154,22.753,22.763,1376120,0
2005-10-05,22.792,22.812,22.293,22.313,1993759,0
2005-10-06,22.323,22.519,22.117,22.244,2161011,0
2005-10-07,22.274,22.607,22.224,22.559,1282153,0
2005-10-10,22.959,23.819,22.714,22.91,3240082,0
2005-10-11,23.076,23.742,23.036,23.712,3884125,0
2005-10-12,23.673,24.033,23.192,23.289,2649879,0
2005-10-13,23.289,23.476,23.066,23.124,2620193,0
2005-10-14,23.251,23.604,23.202,23.456,1399457,0
2005-10-17,23.515,23.732,23.222,23.673,745176,0
2005-10-18,23.712,23.935,23.534,23.761,677210,0
2005-10-19,23.683,23.809,23.496,23.78,610673,0
2005-10-20,23.702,23.761,23.388,23.515,640359,0
2005-10-21,23.554,23.839,23.456,23.78,1212957,0
2005-10-24,23.799,23.974,23.086,23.554,1820150,0
2005-10-25,23.515,23.515,22.695,23.007,1777980,0
2005-10-26,22.978,23.007,22.214,22.274,2200523,0
2005-10-27,22.283,22.48,22.021,22.244,2154047,0
2005-10-28,21.737,22.988,21.737,22.45,3273657,0
2005-10-31,22.519,23.154,22.48,23.026,2065406,0
2005-11-01,22.978,23.212,22.861,22.997,1802344,0
2005-11-02,22.94,23.134,22.783,22.94,1541739,0
2005-11-03,22.94,22.959,22.607,22.812,1449818,0
2005-11-04,22.812,22.959,22.293,22.45,1588615,0
2005-11-07,22.342,22.724,22.342,22.666,1921489,0
2005-11-08,22.714,22.822,22.597,22.676,1548086,0
2005-11-09,22.714,22.783,22.421,22.627,1518603,0
2005-11-10,22.666,22.93,22.607,22.89,726343,0
2005-11-11,22.861,23.349,22.763,23.349,1339473,0
2005-11-14,23.349,23.544,23.251,23.525,1419108,0
2005-11-15,23.515,24.374,23.466,24.072,2476481,0
2005-11-16,24.17,24.178,23.692,23.78,726343,0
2005-11-17,23.78,23.945,23.692,23.809,728388,0
2005-11-18,23.866,23.866,23.544,23.809,781617,0
2005-11-21,23.839,23.926,23.604,23.78,537797,0
2005-11-22,23.78,23.839,23.604,23.692,596552,0
2005-11-23,23.692,23.799,23.534,23.692,923691,0
2005-11-25,23.692,23.692,23.584,23.692,270638,0
2005-11-28,23.692,23.692,23.466,23.486,955832,0
2005-11-29,23.496,23.623,23.358,23.358,1194329,0
2005-11-30,23.427,23.554,23.251,23.408,1788833,0
2005-12-01,23.446,23.584,23.378,23.446,1608473,0
2005-12-02,23.466,23.673,23.446,23.534,1008238,0
2005-12-05,23.534,24.004,23.466,23.974,2224678,0
2005-12-06,24.004,24.306,24.004,24.178,2097546,0
2005-12-07,24.16,24.286,23.974,24.12,1438356,0
2005-12-08,23.974,24.237,23.935,24.111,722450,0
2005-12-09,24.111,24.237,24.004,24.197,857365,0
2005-12-12,24.286,24.296,24.092,24.267,733504,0
2005-12-13,24.227,24.53,24.072,24.197,675573,0
2005-12-14,24.207,24.207,23.742,23.955,694202,0
2005-12-15,23.935,24.004,23.643,23.663,568298,0
2005-12-16,23.564,23.692,23.349,23.378,947643,0
2005-12-19,23.309,23.398,22.959,23.212,1021136,0
2005-12-20,23.339,23.584,23.124,23.182,651005,0
2005-12-21,23.182,23.427,23.154,23.192,899329,0
2005-12-22,23.289,23.427,23.232,23.242,638314,0
2005-12-23,23.251,23.339,23.154,23.269,591843,0
2005-12-27,23.299,23.525,23.056,23.154,743743,0
2005-12-28,23.164,23.329,22.851,22.9,854495,0
2005-12-29,22.89,23.076,22.89,22.978,441377,0
2005-12-30,22.94,22.94,22.783,22.832,526127,0
2006-01-03,22.842,22.91,22.559,22.91,1211115,0
2006-01-04,22.91,23.182,22.676,22.978,1355443,0
2006-01-05,22.978,23.066,22.812,23.026,1208457,0
2006-01-06,23.076,23.222,22.978,23.114,620295,0
2006-01-09,23.114,23.222,22.978,23.036,756640,0
2006-01-10,22.89,22.9,22.021,22.137,3404883,0
2006-01-11,22.137,22.352,22.088,22.264,1371205,0
2006-01-12,22.176,22.539,22.031,22.117,1257381,0
2006-01-13,23.446,23.466,22.45,22.763,1515739,0
2006-01-17,22.773,22.89,22.45,22.851,1013360,0
2006-01-18,22.851,23.095,22.666,22.676,1149085,0
2006-01-19,22.714,22.783,22.431,22.607,915095,0
2006-01-20,22.47,22.685,22.323,22.47,1662316,0
2006-01-23,22.959,23.056,22.559,22.734,1667434,0
2006-01-24,22.851,23.007,22.685,22.94,1023797,0
2006-01-25,23.095,23.095,22.48,22.539,2549360,0
2006-01-26,22.589,23.007,22.589,22.9,1225651,0
2006-01-27,23.026,23.712,22.94,23.466,1619122,0
2006-01-30,23.446,23.496,23.202,23.251,869850,0
2006-01-31,22.646,23.712,22.617,23.202,5925580,0
2006-02-01,23.633,24.354,23.486,24.267,3372328,0
2006-02-02,24.286,24.384,24.052,24.178,2887557,0
2006-02-03,24.178,24.178,23.761,23.78,1793950,0
2006-02-06,23.799,24.354,23.534,24.276,2100210,0
2006-02-07,24.227,24.619,24.197,24.306,1325555,0
2006-02-08,24.316,24.443,24.082,24.374,1627924,0
2006-02-09,24.354,24.521,24.217,24.267,1072932,0
2006-02-10,24.267,24.267,23.839,24.197,1455142,0
2006-02-13,24.227,24.227,23.896,24.111,1199038,0
2006-02-14,24.042,24.207,23.955,24.13,1078664,0
2006-02-15,24.197,24.884,24.178,24.884,1552792,0
2006-02-16,24.874,25.088,24.766,24.991,1442447,0
2006-02-17,25.021,25.117,24.864,25.001,901173,0
2006-02-21,25.001,25.07,24.688,24.932,924715,0
2006-02-22,24.932,25.088,24.669,24.815,898714,0
2006-02-23,24.775,24.903,24.443,24.874,901173,0
2006-02-24,24.864,24.864,24.492,24.795,932899,0
2006-02-27,24.795,25.07,24.718,25.07,1042836,0
2006-02-28,25.07,25.234,24.364,24.53,1753620,0
2006-03-01,24.511,24.874,24.492,24.688,1103434,0
2006-03-02,24.6,24.688,24.424,24.58,771993,0
2006-03-03,24.56,24.785,24.286,24.443,782436,0
2006-03-06,24.433,24.463,24.227,24.384,927785,0
2006-03-07,24.197,24.354,23.974,24.072,1070065,0
2006-03-08,24.111,24.53,23.955,24.424,711601,0
2006-03-09,24.424,24.443,23.732,23.809,1331900,0
2006-03-10,23.848,24.16,23.732,23.984,672500,0
2006-03-13,24.052,24.227,23.906,24.004,817442,0
2006-03-14,24.033,24.15,23.886,24.072,584063,0
2006-03-15,24.092,24.207,23.466,23.466,3595065,0
2006-03-16,23.496,24.042,23.398,23.742,1039767,0
2006-03-17,23.742,23.848,23.534,23.732,716104,0
2006-03-20,23.732,24.023,23.692,23.78,988789,0
2006-03-21,23.799,23.974,23.613,23.702,882747,0
2006-03-22,23.712,24.178,23.712,24.092,1059212,0
2006-03-23,24.092,24.13,23.876,23.994,1446949,0
2006-03-24,24.052,24.414,24.052,24.354,1197606,0
2006-03-27,24.404,24.463,24.286,24.404,615589,0
2006-03-28,24.326,24.453,24.14,24.16,948258,0
2006-03-29,24.101,24.58,24.101,24.54,1213778,0
2006-03-30,24.473,25.167,24.354,24.932,2698398,0
2006-03-31,24.961,25.001,24.718,24.805,1374887,0
2006-04-03,24.747,25.021,24.492,24.6,1493011,0
2006-04-04,24.57,24.639,24.286,24.424,1012539,0
2006-04-05,24.424,24.511,24.276,24.404,631558,0
2006-04-06,24.374,24.669,24.13,24.227,504632,0
2006-04-07,24.336,24.649,24.014,24.023,1111210,0
2006-04-10,24.033,24.062,23.604,23.799,1366907,0
2006-04-11,23.935,23.984,23.584,23.692,908746,0
2006-04-12,23.712,24.033,23.712,24.033,661444,0
2006-04-13,24.062,24.188,23.935,23.984,790009,0
2006-04-17,23.856,23.926,23.584,23.799,679666,0
2006-04-18,23.799,24.052,23.643,23.935,989609,0
2006-04-19,23.965,24.042,23.799,24.004,913041,0
2006-04-20,23.974,24.178,23.856,24.052,892369,0
2006-04-21,24.092,24.16,23.829,23.994,487436,0
2006-04-24,24.912,24.912,24.57,24.775,2366954,0
2006-04-25,24.756,24.951,24.511,24.669,1042630,0
2006-04-26,24.718,24.864,24.492,24.728,755823,0
2006-04-27,24.521,24.845,24.286,24.708,1368544,0
2006-04-28,24.795,24.961,24.619,24.805,1599671,0
2006-05-01,24.893,25.06,24.6,24.629,1591279,0
2006-05-02,24.825,25.187,24.708,24.845,1588615,0
2006-05-03,24.795,24.912,24.56,24.58,1160140,0
2006-05-04,24.629,25.282,24.629,24.961,1857002,0
2006-05-05,24.981,25.351,24.864,25.243,991659,0
2006-05-08,25.205,25.449,25.196,25.332,769127,0
2006-05-09,25.292,25.439,25.177,25.351,1110191,0
2006-05-10,25.332,25.664,25.322,25.478,1092790,0
2006-05-11,25.449,25.625,25.302,25.459,913867,0
2006-05-12,25.381,25.645,25.205,25.449,777520,0
2006-05-15,25.351,25.744,25.351,25.684,907928,0
2006-05-16,25.635,25.753,25.527,25.596,962586,0
2006-05-17,25.469,25.714,25.439,25.596,1084394,0
2006-05-18,25.645,25.822,25.488,25.694,805774,0
2006-05-19,25.714,25.714,25.429,25.577,1086032,0
2006-05-22,25.488,25.871,25.351,25.822,1269664,0
2006-05-23,25.792,25.832,25.137,25.167,843647,0
2006-05-24,25.079,25.215,24.659,25.177,1771637,0
2006-05-25,25.157,25.263,24.941,24.991,847943,0
2006-05-26,25.03,25.137,24.874,24.981,699316,0
2006-05-30,24.874,25.05,24.718,24.756,1300989,0
2006-05-31,24.874,25.001,24.619,24.795,1730691,0
2006-06-01,24.805,25.205,24.805,25.157,960132,0
2006-06-02,25.157,25.332,25.04,25.234,1168943,0
2006-06-05,25.234,25.234,24.884,24.932,761350,0
2006-06-06,24.932,25.011,24.766,24.864,979577,0
2006-06-07,24.864,25.177,24.825,24.991,778953,0
2006-06-08,24.893,25.187,24.785,25.011,837707,0
2006-06-09,24.981,25.03,24.718,24.718,649979,0
2006-06-12,24.718,24.795,24.453,24.6,773632,0
2006-06-13,24.54,24.649,24.188,24.267,1114080,0
2006-06-14,24.227,24.227,23.848,24.16,1128818,0
2006-06-15,24.17,24.286,23.935,24.247,1010083,0
2006-06-16,24.336,24.511,24.092,24.16,1056758,0
2006-06-19,24.111,24.178,24.004,24.092,1591482,0
2006-06-20,24.014,24.13,23.984,24.092,1259838,0
2006-06-21,24.092,24.16,23.984,24.072,650390,0
2006-06-22,24.004,24.004,23.752,23.819,677004,0
2006-06-23,23.761,23.819,23.584,23.673,1723117,0
2006-06-26,23.643,24.023,23.554,23.789,1107321,0
2006-06-27,23.761,23.984,23.761,23.866,1133732,0
2006-06-28,23.866,23.926,23.486,23.761,1218691,0
2006-06-29,23.839,23.945,23.712,23.886,1089716,0
2006-06-30,23.916,24.649,23.916,24.55,2576383,0
2006-07-03,24.53,24.688,24.463,24.6,602691,0
2006-07-05,24.521,24.6,24.424,24.483,943958,0
2006-07-06,24.443,24.864,24.443,24.619,925124,0
2006-07-07,24.58,24.932,24.58,24.688,912226,0
2006-07-10,24.756,24.864,24.629,24.738,1513896,0
2006-07-11,24.718,25.07,24.688,24.961,1494241,0
2006-07-12,24.912,25.07,24.903,25.001,899533,0
2006-07-13,24.903,25.225,24.893,25.021,1153795,0
2006-07-14,25.021,25.137,24.912,25.011,1048776,0
2006-07-17,25.021,25.282,24.991,25.117,1006809,0
2006-07-18,24.991,25.098,24.698,24.775,1074364,0
2006-07-19,25.263,25.302,24.912,25.021,882133,0
2006-07-20,24.991,25.998,24.941,25.351,1907976,0
2006-07-21,25.459,25.507,25.243,25.361,709556,0
2006-07-24,25.517,25.714,25.401,25.596,862070,0
2006-07-25,25.577,25.89,25.537,25.645,1124727,0
2006-07-26,25.645,25.714,25.498,25.625,854699,0
2006-07-27,25.596,25.645,25.205,25.302,883975,0
2006-07-28,26.552,27.656,26.328,27.49,5306104,0
2006-07-31,27.422,28.245,27.257,27.354,2646399,0
2006-08-01,27.354,27.892,27.335,27.862,1408672,0
2006-08-02,27.941,28.478,27.941,28.304,1878294,0
2006-08-03,28.304,28.331,28.089,28.245,994728,0
2006-08-04,28.448,28.712,28.448,28.625,1017040,0
2006-08-07,28.497,28.75,28.284,28.537,834840,0
2006-08-08,28.537,28.722,28.331,28.341,602281,0
2006-08-09,28.38,28.527,28.128,28.138,724293,0
2006-08-10,28.089,28.527,27.912,28.517,673115,0
2006-08-11,28.438,28.577,28.284,28.527,1011104,0
2006-08-14,28.625,28.976,28.38,28.428,1070269,0
2006-08-15,28.438,28.468,28.138,28.331,872920,0
2006-08-16,28.448,28.625,28.438,28.547,572192,0
2006-08-17,28.586,28.956,28.458,28.956,728388,0
2006-08-18,28.897,28.897,28.488,28.527,712013,0
2006-08-21,28.438,28.645,28.36,28.438,447719,0
2006-08-22,28.448,28.897,28.448,28.858,950916,0
2006-08-23,28.838,28.966,28.683,28.769,704437,0
2006-08-24,28.779,28.779,28.37,28.38,717540,0
2006-08-25,27.636,28.207,27.558,28.04,1276009,0
2006-08-28,27.596,27.941,27.335,27.528,1625670,0
2006-08-29,27.538,28,27.499,27.941,1063309,0
2006-08-30,27.981,28.284,27.921,27.991,1153590,0
2006-08-31,27.734,27.931,27.528,27.656,805362,0
2006-09-01,27.684,27.951,27.578,27.931,525105,0
2006-09-05,28.769,29.232,28.664,28.887,2300628,0
2006-09-06,28.478,28.577,28.128,28.157,888276,0
2006-09-07,27.981,28.226,27.981,28.108,545164,0
2006-09-08,28.089,28.177,27.892,27.912,690924,0
2006-09-11,27.842,28.702,27.842,28.586,914683,0
2006-09-12,28.468,28.645,28.468,28.497,600851,0
2006-09-13,28.507,28.645,28.284,28.331,641997,0
2006-09-14,28.331,28.351,28.05,28.138,446699,0
2006-09-15,28.236,28.331,28.02,28.236,1098727,0
2006-09-18,28.216,28.313,28.157,28.187,1324123,0
2006-09-19,28.157,28.38,28.089,28.216,1051025,0
2006-09-20,28.577,28.887,28.527,28.625,2315162,0
2006-09-21,28.625,28.838,28.527,28.557,1432621,0
2006-09-22,28.448,28.537,28.304,28.468,667793,0
2006-09-25,28.507,28.779,28.458,28.645,1281333,0
2006-09-26,28.702,29.222,28.702,29.153,1379599,0
2006-09-27,29.084,29.378,28.936,29.281,1540304,0
2006-09-28,29.271,29.445,29.242,29.348,936999,0
2006-09-29,29.406,29.552,29.261,29.271,726343,0
2006-10-02,29.329,29.329,28.916,29.065,736986,0
2006-10-03,28.995,29.015,28.722,28.779,747019,0
2006-10-04,28.635,28.926,28.557,28.916,1176518,0
2006-10-05,28.916,29.212,28.838,29.202,656533,0
2006-10-06,29.202,29.232,28.615,28.615,473924,0
2006-10-09,28.537,28.547,28.148,28.167,1183886,0
2006-10-10,28.08,28.089,27.665,27.882,1341314,0
2006-10-11,27.753,28.04,27.684,27.842,992269,0
2006-10-12,28.537,28.547,28.284,28.38,2670148,0
2006-10-13,28.331,28.399,28.138,28.157,816829,0
2006-10-16,28.236,28.36,27.921,28.01,673526,0
2006-10-17,27.383,27.383,26.201,26.71,4095805,0
2006-10-18,26.73,27.161,26.73,26.779,1321868,0
2006-10-19,26.779,27.016,26.621,26.661,1473154,0
2006-10-20,26.601,26.986,26.308,26.867,1753002,0
2006-10-23,26.769,26.917,26.552,26.798,826859,0
2006-10-24,26.68,26.936,26.621,26.621,933925,0
2006-10-25,26.661,26.671,26.289,26.386,888070,0
2006-10-26,26.386,26.386,25.792,25.822,1753212,0
2006-10-27,26.181,26.976,25.998,26.532,2790521,0
2006-10-30,26.532,26.71,26.181,26.201,1330878,0
2006-10-31,26.241,26.269,25.782,25.871,905059,0
2006-11-01,26.026,26.143,25.449,25.449,1521880,0
2006-11-02,25.401,25.842,25.332,25.822,1359129,0
2006-11-03,25.919,26.066,25.655,25.694,837913,0
2006-11-06,25.772,26.153,25.674,26.006,941911,0
2006-11-07,26.006,26.357,25.998,26.113,1248375,0
2006-11-08,26.056,26.066,25.332,25.351,1816060,0
2006-11-09,25.371,25.488,25.001,25.06,1351144,0
2006-11-10,25.137,25.167,24.874,25.001,1704486,0
2006-11-13,25.05,25.205,24.961,25.03,857566,0
2006-11-14,25.05,25.107,24.912,25.05,1593325,0
2006-11-15,25.021,25.401,24.951,25.117,1527816,0
2006-11-16,25.243,25.734,25.205,25.421,1279693,0
2006-11-17,25.929,25.929,25.351,25.507,1415425,0
2006-11-20,25.586,25.586,25.127,25.177,1130047,0
2006-11-21,25.167,25.177,24.874,24.912,970777,0
2006-11-22,25.117,25.919,25.107,25.694,1421771,0
2006-11-24,25.645,25.694,25.507,25.537,389168,0
2006-11-27,25.469,25.625,25.439,25.488,998004,0
2006-11-28,25.401,25.792,25.011,25.734,1433026,0
2006-11-29,25.968,26.143,25.822,26.113,1362811,0
2006-11-30,26.113,27.112,26.103,26.976,2443936,0
2006-12-01,27.044,27.171,26.552,26.73,1335380,0
2006-12-04,26.73,27.044,26.72,26.759,1077024,0
2006-12-05,26.818,26.917,26.572,26.73,885407,0
2006-12-06,26.73,27.016,26.69,26.877,521216,0
2006-12-07,26.976,27.248,26.917,27.093,621526,0
2006-12-08,27.016,27.142,26.71,27.044,713648,0
2006-12-11,27.016,27.229,26.956,27.103,498083,0
2006-12-12,27.132,27.403,26.976,27.364,1116536,0
2006-12-13,26.867,27.161,26.425,26.562,2282819,0
2006-12-14,26.562,26.887,26.308,26.357,881928,0
2006-12-15,26.357,26.532,26.289,26.308,1089924,0
2006-12-18,26.269,26.425,26.241,26.386,522443,0
2006-12-19,26.337,26.671,26.318,26.601,585496,0
2006-12-20,26.572,27.006,26.552,26.897,627666,0
2006-12-21,26.897,27.044,26.621,26.661,303394,0
2006-12-22,26.661,27.2,26.512,27.093,675775,0
2006-12-26,26.966,27.084,26.847,27.044,373817,0
2006-12-27,27.103,27.325,26.838,26.986,335332,0
2006-12-28,26.966,27.084,26.907,27.024,401658,0
2006-12-29,26.966,27.2,26.946,27.074,402475,0
2007-01-03,27.403,27.499,27.024,27.267,1094425,0
2007-01-04,27.267,27.267,26.976,27.2,656533,0
2007-01-05,26.416,27.132,26.416,26.956,1051641,0
2007-01-08,26.956,27.103,26.828,26.966,703209,0
2007-01-09,26.986,27.054,26.828,26.956,512822,0
2007-01-10,26.867,27.248,26.631,27.161,482521,0
2007-01-11,27.286,27.596,27.2,27.548,851014,0
2007-01-12,27.596,27.616,27.286,27.441,332259,0
2007-01-16,27.596,27.704,27.441,27.528,471877,0
2007-01-17,27.646,27.724,27.383,27.481,734327,0
2007-01-18,27.461,27.461,27.248,27.305,531859,0
2007-01-19,27.277,27.912,27.248,27.803,892982,0
2007-01-22,28.399,28.478,28.08,28.236,1444494,0
2007-01-23,28.108,28.255,27.882,28.089,1212549,0
2007-01-24,28.089,28.418,27.862,28.351,934540,0
2007-01-25,28.255,28.265,27.636,27.892,1009264,0
2007-01-26,27.882,27.981,27.704,27.912,821332,0
2007-01-29,27.941,28.108,27.823,27.981,278212,0
2007-01-30,28.07,28.138,27.823,27.902,514663,0
2007-01-31,27.862,28.331,27.763,28.294,978351,0
2007-02-01,28.331,28.468,28.128,28.331,830543,0
2007-02-02,28.331,28.331,28.177,28.245,354982,0
2007-02-05,28.819,29.62,28.702,29.172,2355492,0
2007-02-06,29.172,29.182,28.907,28.995,645068,0
2007-02-07,29.084,29.162,28.858,29.153,420697,0
2007-02-08,29.153,29.153,28.946,29.065,241364,0
2007-02-09,29.045,29.242,28.986,29.172,668408,0
2007-02-12,29.251,29.504,29.153,29.396,1003123,0
2007-02-13,29.387,29.425,29.124,29.261,648463,0
2007-02-14,29.242,29.378,29.114,29.358,635249,0
2007-02-15,29.358,29.62,29.329,29.396,895647,0
2007-02-16,29.425,29.552,27.674,28.517,5171398,0
2007-02-20,28.331,28.799,28,28.625,2035111,0
2007-02-21,28.625,28.936,28.577,28.712,1020931,0
2007-02-22,28.664,29.358,28.664,29.025,1253903,0
2007-02-23,28.995,29.104,28.507,28.829,705049,0
2007-02-26,28.829,28.868,28.645,28.799,644779,0
2007-02-27,28.448,28.448,28.06,28.108,1129228,0
2007-02-28,28.157,28.468,27.882,28.265,1214186,0
2007-03-01,28.216,28.216,27.044,27.665,2043678,0
2007-03-02,27.684,27.912,27.509,27.704,1277855,0
2007-03-05,28.428,28.448,27.981,28.118,1668459,0
2007-03-06,28.157,28.664,28.098,28.635,1269871,0
2007-03-07,28.557,28.732,28.226,28.557,793286,0
2007-03-08,28.712,28.799,28.341,28.537,936588,0
2007-03-09,28.635,28.712,28.399,28.428,468804,0
2007-03-12,28.351,28.351,27.882,28.08,1321047,0
2007-03-13,27.862,27.961,27.509,27.548,1303650,0
2007-03-14,27.606,27.773,27.383,27.684,900556,0
2007-03-15,27.616,28.138,27.616,28.04,587338,0
2007-03-16,28.04,28.255,27.803,28.02,619275,0
2007-03-19,28.331,28.976,28.331,28.887,1564255,0
2007-03-20,28.702,29.232,28.577,29.134,1014379,0
2007-03-21,29.134,29.222,28.577,28.926,1009671,0
2007-03-22,28.926,28.926,28.448,28.655,1412762,0
2007-03-23,28.655,28.655,28.331,28.351,973847,0
2007-03-26,28.351,28.409,28.197,28.284,1120220,0
2007-03-27,28.167,28.167,27.823,27.892,871895,0
2007-03-28,27.842,27.931,27.616,27.684,804954,0
2007-03-29,27.793,28.128,27.451,28.08,1436714,0
2007-03-30,28.07,28.138,27.753,27.971,764010,0
2007-04-02,28.108,28.157,27.773,28.05,1055938,0
2007-04-03,28.138,28.187,27.931,27.991,545985,0
2007-04-04,27.931,27.931,27.694,27.773,698912,0
2007-04-05,27.803,28.468,27.793,28.313,925941,0
2007-04-09,28.331,28.458,28.148,28.157,1458005,0
2007-04-10,28.207,28.245,27.981,27.991,672911,0
2007-04-11,27.931,28.04,27.734,28,708325,0
2007-04-12,27.941,28.478,27.773,28.399,853063,0
2007-04-13,28.438,28.527,28.313,28.497,505450,0
2007-04-16,28.596,28.868,28.458,28.838,746812,0
2007-04-17,28.887,29.025,28.674,28.829,930241,0
2007-04-18,28.769,28.868,28.507,28.517,841803,0
2007-04-19,28.351,28.732,28.04,28.625,997593,0
2007-04-20,28.858,29.261,28.605,29.015,894006,0
2007-04-23,28.995,29.271,28.887,29.065,652029,0
2007-04-24,29.153,29.261,28.926,29.172,696042,0
2007-04-25,29.172,29.311,28.769,29.202,969344,0
2007-04-26,29.075,29.182,28.702,29.182,997593,0
2007-04-27,30.138,30.53,29.63,29.934,3580326,0
2007-04-30,29.934,30.042,29.504,29.66,1885050,0
2007-05-01,29.747,29.747,29.475,29.524,1093401,0
2007-05-02,29.524,29.885,29.475,29.796,1130459,0
2007-05-03,29.796,29.865,29.485,29.533,424793,0
2007-05-04,29.62,29.806,29.552,29.796,1027076,0
2007-05-07,29.816,30.217,29.796,29.885,942931,0
2007-05-08,29.562,29.63,29.348,29.6,1187574,0
2007-05-09,29.406,29.514,28.331,29.192,1841034,0
2007-05-10,29.124,29.339,28.976,29.045,593682,0
2007-05-11,29.045,29.261,28.868,29.144,521826,0
2007-05-14,29.104,29.222,28.868,28.986,553148,0
2007-05-15,29.045,29.281,28.887,29.055,348636,0
2007-05-16,29.212,29.311,29.104,29.202,426430,0
2007-05-17,28.995,29.261,28.769,29.045,1354826,0
2007-05-18,29.134,29.222,28.995,29.134,956445,0
2007-05-21,29.075,29.415,29.005,29.396,747632,0
2007-05-22,29.396,29.406,29.182,29.301,856748,0
2007-05-23,29.311,29.533,29.222,29.465,1057373,0
2007-05-24,29.445,29.571,29.368,29.415,551921,0
2007-05-25,29.465,29.62,29.348,29.571,496240,0
2007-05-29,29.835,30.246,29.679,29.786,740674,0
2007-05-30,29.61,29.904,29.61,29.904,878314,0
2007-05-31,30.128,30.481,30.042,30.177,2140458,0
2007-06-01,30.345,30.658,30.296,30.589,764625,0
2007-06-04,30.968,30.968,30.649,30.774,1688314,0
2007-06-05,30.755,30.822,30.579,30.755,900556,0
2007-06-06,30.51,30.55,30.177,30.266,893802,0
2007-06-07,30.147,30.306,29.973,30.118,920823,0
2007-06-08,30.042,30.569,29.806,30.56,779365,0
2007-06-11,30.5,30.5,30.316,30.432,505247,0
2007-06-12,30.306,30.423,30.062,30.09,864117,0
2007-06-13,30.128,30.128,29.689,30.052,852652,0
2007-06-14,30.002,30.335,29.954,30.217,1082140,0
2007-06-15,30.394,30.639,30.296,30.423,884588,0
2007-06-18,30.442,30.51,30.167,30.217,1130459,0
2007-06-19,30.09,30.118,29.728,30.022,1608270,0
2007-06-20,30.109,30.187,29.796,29.865,1308151,0
2007-06-21,29.816,30.226,29.63,30.062,1139668,0
2007-06-22,30.012,30.128,29.747,29.816,1332719,0
2007-06-25,29.796,30.266,29.689,29.728,899329,0
2007-06-26,29.845,29.973,29.747,29.885,428678,0
2007-06-27,29.728,29.934,29.66,29.934,780593,0
2007-06-28,29.914,30.157,29.865,29.954,722657,0
2007-06-29,30.002,30.157,29.924,30.042,985927,0
2007-07-02,30.197,30.286,29.865,29.954,920416,0
2007-07-03,29.964,30.442,29.904,30.335,526741,0
2007-07-05,30.335,30.375,30.147,30.217,553354,0
2007-07-06,30.246,30.51,29.954,30.432,584266,0
2007-07-09,30.53,30.579,29.776,30.012,580579,0
2007-07-10,29.904,29.944,29.533,29.6,554584,0
2007-07-11,29.6,29.709,29.396,29.435,584677,0
2007-07-12,29.406,29.465,29.202,29.396,1155435,0
2007-07-13,29.415,29.465,29.015,29.065,1076821,0
2007-07-16,29.045,29.581,29.045,29.396,1235885,0
2007-07-17,29.378,29.709,29.281,29.358,713648,0
2007-07-18,29.261,29.261,28.07,29.015,1307333,0
2007-07-19,29.045,29.124,28.596,28.655,790829,0
2007-07-20,28.605,28.712,28.245,28.265,1102206,0
2007-07-23,27.596,27.646,27.044,27.229,1978196,0
2007-07-24,27.21,27.665,27.18,27.528,1298326,0
2007-07-25,27.528,27.704,27.034,27.18,757458,0
2007-07-26,27.112,27.19,26.269,26.769,2103074,0
2007-07-27,26.641,27.335,25.948,26.153,2111675,0
2007-07-30,26.494,26.582,26.113,26.181,1573264,0
2007-07-31,26.376,26.376,25.557,25.616,1906748,0
2007-08-01,25.537,25.714,25.107,25.371,1776550,0
2007-08-02,25.449,25.478,24.961,25.001,1915963,0
2007-08-03,25.001,25.107,23.809,23.965,2640666,0
2007-08-06,24.033,24.336,23.799,23.819,1679922,0
2007-08-07,23.799,24.316,23.761,23.886,1476430,0
2007-08-08,24.072,24.718,22.666,24.052,2973334,0
2007-08-09,23.896,24.971,23.466,24.864,2709453,0
2007-08-10,24.629,24.825,24.267,24.511,1591073,0
2007-08-13,24.795,25.772,24.502,25.488,2530120,0
2007-08-14,25.664,26.016,25.381,25.421,1004757,0
2007-08-15,25.351,25.714,25.117,25.177,654280,0
2007-08-16,25.107,25.478,24.864,25.263,1755259,0
2007-08-17,25.842,25.842,25.107,25.332,468599,0
2007-08-20,25.449,25.625,25.263,25.351,1098929,0
2007-08-21,25.302,25.714,25.05,25.577,584063,0
2007-08-22,25.753,25.822,25.322,25.714,462050,0
2007-08-23,25.822,25.851,25.439,25.625,403297,0
2007-08-24,25.557,25.753,25.371,25.753,356415,0
2007-08-27,25.664,25.664,25.292,25.351,405752,0
2007-08-28,25.381,25.381,25.04,25.107,661036,0
2007-08-29,25.205,25.478,25.117,25.478,449152,0
2007-08-30,25.263,25.714,25.021,25.577,540454,0
2007-08-31,25.772,25.978,25.391,25.792,388354,0
2007-09-04,26.046,26.046,25.401,25.488,573213,0
2007-09-05,25.361,25.488,25.157,25.312,1347458,0
2007-09-06,25.322,25.664,25.117,25.625,579354,0
2007-09-07,25.361,25.655,25.225,25.449,806589,0
2007-09-10,25.507,25.645,25.312,25.537,1166283,0
2007-09-11,25.537,25.832,25.411,25.507,987562,0
2007-09-12,25.411,25.567,25.263,25.401,649164,0
2007-09-13,25.507,25.507,25.107,25.157,1021754,0
2007-09-14,25.021,25.263,25.001,25.243,963815,0
2007-09-17,25.177,25.547,24.961,25.469,891755,0
2007-09-18,25.596,26.103,25.312,26.066,639131,0
2007-09-19,26.181,26.376,25.909,25.939,1097703,0
2007-09-20,25.939,25.958,25.507,25.527,930649,0
2007-09-21,25.645,25.939,25.401,25.812,885612,0
2007-09-24,25.782,25.812,25.361,25.645,509133,0
2007-09-25,25.625,25.881,25.332,25.449,904034,0
2007-09-26,25.517,25.909,25.459,25.89,778341,0
2007-09-27,25.939,25.998,25.635,25.939,660012,0
2007-09-28,26.006,26.759,26.006,26.582,1301192,0
2007-10-01,26.601,26.73,26.066,26.201,1019089,0
2007-10-02,26.163,26.201,25.948,26.093,470035,0
2007-10-03,26.006,26.143,25.822,25.978,487026,0
2007-10-04,26.075,26.075,25.802,25.822,746403,0
2007-10-05,25.948,25.988,25.312,25.401,1561388,0
2007-10-08,25.332,25.332,24.718,24.738,1542759,0
2007-10-09,24.835,25.03,24.688,24.766,1339883,0
2007-10-10,24.669,24.815,24.364,24.424,1534981,0
2007-10-11,24.483,24.649,24.424,24.521,852447,0
2007-10-12,24.57,24.688,24.404,24.463,483577,0
2007-10-15,24.54,24.708,24.247,24.364,614361,0
2007-10-16,24.473,26.927,23.945,23.984,768719,0
2007-10-17,24.197,24.463,24.072,24.178,780796,0
2007-10-18,24.12,24.884,24.072,24.825,931062,0
2007-10-19,24.766,24.864,24.57,24.639,485592,0
2007-10-22,24.384,24.56,24.207,24.316,816214,0
2007-10-23,24.316,24.483,23.984,24.473,936382,0
2007-10-24,24.473,24.492,23.955,24.227,887456,0
2007-10-25,24.217,24.404,23.935,24.033,1664772,0
2007-10-26,24.247,24.53,23.935,24.227,1158911,0
2007-10-29,24.374,24.53,24.13,24.267,1124109,0
2007-10-30,24.178,24.649,23.829,23.935,1727417,0
2007-10-31,23.994,24.082,23.446,23.819,1460054,0
2007-11-01,23.574,24.033,23.496,23.761,798814,0
2007-11-02,24.033,24.033,23.446,23.673,761758,0
2007-11-05,23.604,24.981,23.506,24.649,1598598,0
2007-11-06,24.639,24.738,24.463,24.669,551102,0
2007-11-07,24.521,24.756,24.463,24.502,707917,0
2007-11-08,24.609,24.893,24.384,24.825,876194,0
2007-11-09,24.639,24.981,24.511,24.805,709963,0
2007-11-12,24.738,25.157,24.56,24.58,771993,0
2007-11-13,24.688,25.04,24.619,24.981,734327,0
2007-11-14,25.06,25.117,24.756,24.903,548851,0
2007-11-15,24.893,25.011,24.6,24.718,400017,0
2007-11-16,24.756,24.756,24.394,24.53,423974,0
2007-11-19,24.306,24.414,24.13,24.257,652441,0
2007-11-20,24.217,24.346,24.082,24.247,654484,0
2007-11-21,24.052,24.404,23.819,23.886,452733,0
2007-11-23,23.945,24.072,23.829,23.965,153538,0
2007-11-26,23.965,24.188,23.839,24.033,510220,0
2007-11-27,24.062,24.354,24.042,24.207,1044448,0
2007-11-28,24.217,24.669,24.217,24.619,1121202,0
2007-11-29,24.511,24.738,24.443,24.669,619685,0
2007-11-30,24.795,24.893,24.424,24.893,632800,0
2007-12-03,24.893,25.001,24.6,24.805,461642,0
2007-12-04,24.639,24.775,24.521,24.6,403092,0
2007-12-05,24.835,24.961,24.669,24.912,553148,0
2007-12-06,24.835,25.734,24.835,25.674,629097,0
2007-12-07,25.782,25.968,25.596,25.822,952759,0
2007-12-10,25.842,26.328,25.842,26.279,907490,0
2007-12-11,26.376,26.376,25.488,25.507,836291,0
2007-12-12,25.929,26.056,25.282,25.401,1100308,0
2007-12-13,25.332,25.744,25.292,25.664,746405,0
2007-12-14,25.507,25.734,25.381,25.401,508318,0
2007-12-17,25.381,25.488,24.903,24.961,970333,0
2007-12-18,25.137,25.332,24.893,25.088,716924,0
2007-12-19,25.011,25.655,25.011,25.157,923559,0
2007-12-20,25.292,25.449,25.137,25.215,646913,0
2007-12-21,25.401,25.674,25.381,25.411,1304872,0
2007-12-24,25.469,25.998,25.469,25.89,374227,0
2007-12-26,25.909,26.046,25.421,25.421,562770,0
2007-12-27,25.332,25.557,25.225,25.282,322227,0
2007-12-28,25.312,25.567,25.127,25.488,475765,0
2007-12-31,25.411,25.537,24.912,25.011,788208,0
2008-01-02,25.03,25.088,24.6,24.669,605762,0
2008-01-03,24.629,24.845,24.511,24.54,503504,0
2008-01-04,24.267,24.775,24.267,24.404,972413,0
2008-01-07,24.473,24.893,24.404,24.815,759913,0
2008-01-08,24.795,24.951,24.492,24.521,618251,0
2008-01-09,24.492,24.669,24.354,24.433,1139872,0
2008-01-10,24.306,24.825,24.042,24.072,2028557,0
2008-01-11,23.866,24.052,23.486,23.515,1547528,0
2008-01-14,23.643,23.886,23.446,23.534,992269,0
2008-01-15,23.378,23.809,23.309,23.673,1279492,0
2008-01-16,23.633,23.732,23.436,23.564,930050,0
2008-01-17,23.712,24.16,23.554,23.613,801269,0
2008-01-18,23.692,23.732,23.378,23.623,1393621,0
2008-01-22,22.734,23.732,22.734,23.182,1267412,0
2008-01-23,22.822,22.959,22.579,22.822,1215824,0
2008-01-24,22.91,23.036,22.646,22.959,1058746,0
2008-01-25,23.026,23.104,22.783,22.861,1225677,0
2008-01-28,22.851,23.212,22.851,23.202,752341,0
2008-01-29,23.26,23.761,23.26,23.643,823583,0
2008-01-30,23.496,23.742,23.134,23.173,1028926,0
2008-01-31,22.88,23.269,22.88,23.026,1306105,0
2008-02-01,23.222,24.111,22.988,24.052,1210296,0
2008-02-04,24.13,24.473,23.866,24.424,1013804,0
2008-02-05,24.042,24.893,23.955,24.6,1457262,0
2008-02-06,24.629,24.845,24.111,24.111,1030144,0
2008-02-07,24.023,24.316,23.77,23.974,929711,0
2008-02-08,23.876,24.13,23.299,23.673,1132708,0
2008-02-11,23.643,23.866,23.417,23.643,614298,0
2008-02-12,23.712,23.906,23.584,23.866,747223,0
2008-02-13,24.033,24.13,23.427,23.742,1655970,0
2008-02-14,23.78,24.188,23.78,24.111,1071430,0
2008-02-15,24.023,24.492,23.984,24.414,867188,0
2008-02-19,24.619,24.669,24.276,24.286,777113,0
2008-02-20,24.227,24.708,24.178,24.56,415748,0
2008-02-21,24.659,24.825,23.926,24.042,869644,0
2008-02-22,24.033,24.619,23.673,24.54,2063565,0
2008-02-25,24.58,24.991,24.443,24.825,891512,0
2008-02-26,24.795,25.167,24.795,25.011,992064,0
2008-02-27,24.805,25.205,24.756,25.021,894006,0
2008-02-28,24.864,25.157,24.669,24.932,1225520,0
2008-02-29,25.557,26.828,25.011,26.093,3105991,0
2008-03-03,25.939,26.532,25.939,26.494,1648602,0
2008-03-04,26.269,26.808,26.113,26.601,1332719,0
2008-03-05,26.779,26.779,26.308,26.484,985927,0
2008-03-06,26.396,26.484,26.163,26.279,1087055,0
2008-03-07,26.103,26.75,25.802,25.919,1317979,0
2008-03-10,25.978,26.113,25.684,25.978,725317,0
2008-03-11,26.522,26.522,25.05,25.312,1849019,0
2008-03-12,25.107,26.006,25.05,25.684,763190,0
2008-03-13,25.205,25.664,24.981,25.507,785915,0
2008-03-14,25.664,25.998,25.107,25.861,1153730,0
2008-03-17,25.361,25.606,24.864,25.088,906907,0
2008-03-18,25.557,25.822,24.354,24.951,1358923,0
2008-03-19,25.021,25.714,24.912,25.05,1013765,0
2008-03-20,25.021,25.381,24.659,25.272,1689344,0
2008-03-24,25.292,25.312,24.951,25.205,1063309,0
2008-03-25,25.351,25.577,25.05,25.527,670043,0
2008-03-26,25.498,25.557,25.06,25.157,923487,0
2008-03-27,25.391,26.153,25.177,26.103,1031376,0
2008-03-28,26.093,26.512,25.89,26.337,1380009,0
2008-03-31,26.221,26.484,25.909,26.221,1005168,0
2008-04-01,26.328,26.976,26.308,26.917,949688,0
2008-04-02,27.064,27.064,26.444,26.838,1058601,0
2008-04-03,26.71,27.335,26.512,27.257,886432,0
2008-04-04,27.403,27.403,26.7,26.788,971633,0
2008-04-07,27.024,27.636,26.867,27.49,1409283,0
2008-04-08,27.354,27.951,27.354,27.882,1368306,0
2008-04-09,27.862,27.951,27.636,27.773,687649,0
2008-04-10,27.793,27.793,27.519,27.714,720815,0
2008-04-11,27.49,27.596,26.936,27.074,1012539,0
2008-04-14,27.122,27.773,27.084,27.714,953017,0
2008-04-15,27.823,27.862,27.267,27.344,1341657,0
2008-04-16,27.519,27.921,27.248,27.823,989161,0
2008-04-17,27.823,27.842,27.354,27.596,653029,0
2008-04-18,27.842,29.311,27.548,27.587,679562,0
2008-04-21,27.403,27.892,27.403,27.823,1691515,0
2008-04-22,27.587,27.763,27.248,27.286,1528354,0
2008-04-23,27.335,28.108,27.161,27.882,1466167,0
2008-04-24,27.823,28.294,27.461,28.098,938339,0
2008-04-25,30.599,31.017,29.973,30.471,4006792,0
2008-04-28,30.384,30.841,29.954,30.726,1476573,0
2008-04-29,30.226,30.609,29.348,30.471,2533878,0
2008-04-30,30.481,30.774,30.236,30.599,2360513,0
2008-05-01,30.306,30.706,29.924,30.062,1540880,0
2008-05-02,30.217,30.355,29.728,29.825,1790661,0
2008-05-05,29.796,30.997,29.796,30.716,1876613,0
2008-05-06,30.55,31.007,30.167,30.335,1021839,0
2008-05-07,30.404,30.726,30.138,30.197,1533143,0
2008-05-08,30.286,30.599,30.236,30.286,921086,0
2008-05-09,30.157,30.9,29.973,30.774,745496,0
2008-05-12,30.88,30.909,30.589,30.841,738893,0
2008-05-13,30.89,30.89,30.461,30.678,674674,0
2008-05-14,30.688,30.88,30.109,30.197,1580552,0
2008-05-15,30.306,30.735,29.875,30.668,881150,0
2008-05-16,30.968,30.968,30.375,30.52,436785,0
2008-05-19,30.658,31.273,30.658,31.076,960148,0
2008-05-20,31.126,31.351,30.813,30.928,775439,0
2008-05-21,31.116,31.957,30.928,30.968,1692797,0
2008-05-22,30.86,31.391,30.668,31.224,808161,0
2008-05-23,30.968,31.458,30.706,30.89,659346,0
2008-05-27,30.841,31.692,30.841,31.214,915665,0
2008-05-28,31.419,31.515,30.793,31.195,546990,0
2008-05-29,31.419,31.801,31.175,31.692,945800,0
2008-05-30,31.801,32.18,31.496,31.751,913474,0
2008-06-02,31.761,31.761,30.56,31.126,1589245,0
2008-06-03,30.997,31.409,30.928,31.381,2009911,0
2008-06-04,31.204,31.332,30.822,31.106,1156267,0
2008-06-05,31.303,31.672,31.146,31.381,1100938,0
2008-06-06,31.214,31.224,30.52,30.619,956017,0
2008-06-09,30.53,31.027,30.246,30.86,1522901,0
2008-06-10,30.726,31.017,30.375,30.755,1313990,0
2008-06-11,30.706,30.706,29.396,29.524,1591207,0
2008-06-12,29.66,30.53,29.552,30.177,1201105,0
2008-06-13,29.396,30.128,29.329,30.128,1149382,0
2008-06-16,30.042,30.236,29.689,30.1,625586,0
2008-06-17,30.109,30.286,29.944,30.1,677776,0
2008-06-18,30.012,30.286,29.709,30.042,654984,0
2008-06-19,30.002,30.404,29.66,30.276,1240178,0
2008-06-20,30.042,30.451,30.042,30.236,1396033,0
2008-06-23,30.394,30.394,29.865,29.964,1070491,0
2008-06-24,29.934,30.948,29.934,30.726,1869841,0
2008-06-25,30.755,31.126,30.688,30.9,1078785,0
2008-06-26,30.85,31.263,30.55,30.88,1045907,0
2008-06-27,30.793,31.185,30.481,30.958,1606747,0
2008-06-30,30.88,31.409,30.822,30.88,861954,0
2008-07-01,30.619,30.987,30.335,30.822,994011,0
2008-07-02,31.106,31.751,30.841,31.263,1954145,0
2008-07-03,31.283,31.525,30.909,31.429,1081094,0
2008-07-07,31.458,31.869,30.599,30.997,1650949,0
2008-07-08,30.968,31.086,30.306,30.706,1395476,0
2008-07-09,30.706,31.448,30.629,31.067,1150594,0
2008-07-10,31.017,31.273,30.755,31.126,843476,0
2008-07-11,29.425,30.325,29.192,29.796,3972429,0
2008-07-14,29.973,30.187,29.396,29.571,1055354,0
2008-07-15,29.552,30.128,29.329,29.992,1102556,0
2008-07-16,30.042,30.658,30.042,30.56,1492003,0
2008-07-17,30.5,30.609,29.669,30.266,1985620,0
2008-07-18,30.325,30.639,29.904,29.992,946286,0
2008-07-21,29.992,29.992,29.261,29.291,1633267,0
2008-07-22,29.124,29.865,28.907,29.806,1475945,0
2008-07-23,29.6,29.728,28.76,29.055,2214682,0
2008-07-24,29.015,29.134,28.819,28.907,893093,0
2008-07-25,29.084,29.329,28.779,28.868,1673526,0
2008-07-28,29.084,29.445,28.722,29.329,2085044,0
2008-07-29,30.86,30.86,29.415,29.552,4202490,0
2008-07-30,29.835,32.239,29.396,29.796,2421062,0
2008-07-31,28.722,30.147,28.478,29.61,1521812,0
2008-08-01,29.445,30.062,29.045,29.904,1173508,0
2008-08-04,29.954,30.423,29.875,30.335,1498718,0
2008-08-05,30.335,30.335,29.358,29.904,1919477,0
2008-08-06,29.934,29.934,29.124,29.6,1609617,0
2008-08-07,29.358,29.514,29.065,29.192,1681168,0
2008-08-08,29.045,29.485,28.907,29.329,1224424,0
2008-08-11,29.329,29.6,29.222,29.524,1352581,0
2008-08-12,29.514,29.514,29.065,29.311,973938,0
2008-08-13,29.261,30.286,29.084,30.109,1324186,0
2008-08-14,29.992,31.067,29.992,30.85,1537561,0
2008-08-15,27.842,31.633,27.842,31.583,1468486,0
2008-08-18,31.419,31.751,30.658,30.813,932956,0
2008-08-19,30.668,31.224,30.668,30.968,665431,0
2008-08-20,31.007,31.067,30.413,30.599,484967,0
2008-08-21,30.481,30.948,30.306,30.774,731199,0
2008-08-22,30.89,31.037,30.599,30.774,1023273,0
2008-08-25,30.765,30.765,29.845,30.316,684249,0
2008-08-26,30.394,30.394,29.796,30.226,778702,0
2008-08-27,30.345,30.987,30.081,30.649,1021140,0
2008-08-28,30.639,30.755,30.442,30.619,797220,0
2008-08-29,30.451,30.668,30.128,30.177,956002,0
2008-09-02,30.404,30.774,29.934,30.316,1040800,0
2008-09-03,30.355,30.55,30.286,30.375,531821,0
2008-09-04,30.286,30.375,30.109,30.226,1340579,0
2008-09-05,30.197,30.53,30.012,30.461,1172541,0
2008-09-08,30.948,30.997,30.394,30.619,1142002,0
2008-09-09,30.569,31.156,30.404,30.968,1546284,0
2008-09-10,31.195,31.253,30.668,30.841,1955613,0
2008-09-11,30.755,31.731,30.375,31.731,2205720,0
2008-09-12,31.583,32.052,31.313,31.791,1238576,0
2008-09-15,31.323,31.593,30.394,31.156,990567,0
2008-09-16,30.688,31.047,30.51,30.86,1484326,0
2008-09-17,30.639,30.774,30.207,30.325,1288248,0
2008-09-18,30.481,30.688,29.954,30.579,1819461,0
2008-09-19,31.918,33.821,29.533,30.236,2145220,0
2008-09-22,30.335,30.803,29.756,29.835,885257,0
2008-09-23,29.816,30.296,29.035,29.251,1352987,0
2008-09-24,29.202,29.301,28.769,28.868,671051,0
2008-09-25,28.976,29.202,28.468,28.956,1141009,0
2008-09-26,28.838,28.858,28.197,28.448,1678757,0
2008-09-29,28.236,28.265,27.161,27.374,1389618,0
2008-09-30,27.656,27.656,26.71,27.374,1275838,0
2008-10-01,26.512,26.512,25.645,25.978,2452248,0
2008-10-02,25.694,25.861,25.282,25.714,1735582,0
2008-10-03,25.871,26.241,25.079,25.147,1289828,0
2008-10-06,24.874,24.874,23.515,23.916,2220777,0
2008-10-07,23.446,23.896,22.87,22.949,2084097,0
2008-10-08,22.274,23.046,22.001,22.098,2503041,0
2008-10-09,22.244,22.812,21.005,21.074,1949339,0
2008-10-10,19.538,21.005,18.622,20.048,2741994,0
2008-10-13,20.535,22.676,20.495,22.666,1753775,0
2008-10-14,23.007,23.554,21.962,22.539,2402532,0
2008-10-15,22.127,22.194,21.454,21.689,1483756,0
2008-10-16,21.532,21.542,20.029,21.111,1648614,0
2008-10-17,20.975,21.407,20.495,20.633,1268888,0
2008-10-20,20.759,21.426,20.633,21.14,931704,0
2008-10-21,20.985,21.649,20.985,21.111,786874,0
2008-10-22,20.828,21.084,20.078,20.535,1237286,0
2008-10-23,20.515,20.653,18.895,19.499,1267421,0
2008-10-24,18.935,19.646,18.475,19.46,911886,0
2008-10-27,19.275,19.314,17.937,17.957,1134346,0
2008-10-28,17.537,19.294,16.453,18.072,3153916,0
2008-10-29,18.229,19.136,17.761,18.562,2316739,0
2008-10-30,18.827,19.98,18.758,19.941,2238441,0
2008-10-31,19.98,20.74,19.431,20.535,1407332,0
2008-11-03,20.466,21.426,20.368,21.074,797914,0
2008-11-04,21.367,21.444,19.892,20.146,1815481,0
2008-11-05,19.95,20.244,19.156,19.431,1817608,0
2008-11-06,19.392,20.107,19.392,19.735,1542602,0
2008-11-07,19.774,20.068,19.499,19.931,665682,0
2008-11-10,20.146,20.318,19.363,19.598,728280,0
2008-11-11,19.382,20.146,18.981,19.735,1270667,0
2008-11-12,19.489,19.774,18.991,19.049,1050545,0
2008-11-13,19.136,20.368,18.7,20.368,1255108,0
2008-11-14,20.078,20.358,19.001,19.058,1069889,0
2008-11-17,19.117,20.01,18.962,19.314,1253867,0
2008-11-18,19.344,19.833,18.612,19.47,2040409,0
2008-11-19,19.401,19.872,17.957,18.024,1126037,0
2008-11-20,17.917,17.975,16.023,16.033,1592986,0
2008-11-21,16.189,16.334,14.948,15.846,2623690,0
2008-11-24,15.925,16.745,15.358,16.512,3110913,0
2008-11-25,16.472,17.43,15.582,17.381,1442378,0
2008-11-26,16.881,17.781,16.881,17.653,1352046,0
2008-11-28,17.732,18.239,17.45,18.141,432679,0
2008-12-01,17.703,17.703,16.344,16.589,1983838,0
2008-12-02,16.755,17.41,16.433,17.293,1372270,0
2008-12-03,17.027,17.253,16.589,17.203,1692296,0
2008-12-04,17.007,17.322,16.433,16.706,1206853,0
2008-12-05,16.463,17.273,15.964,17.253,1218073,0
2008-12-08,17.606,17.781,17.027,17.45,1354546,0
2008-12-09,17.381,17.713,16.618,16.677,1672241,0
2008-12-10,16.783,17.164,16.521,16.608,1885344,0
2008-12-11,16.608,17.82,16.608,17.007,2026710,0
2008-12-12,16.988,17.469,16.677,17.293,1202092,0
2008-12-15,17.498,17.498,15.826,16.081,2144375,0
2008-12-16,16.139,17.037,16.139,17.027,1816743,0
2008-12-17,16.725,16.988,16.608,16.725,1742174,0
2008-12-18,16.765,18.053,16.657,17.839,2119389,0
2008-12-19,17.81,17.995,17.4,17.761,1432386,0
2008-12-22,17.947,17.947,16.811,17.164,1669181,0
2008-12-23,17.203,17.43,16.851,16.96,1390280,0
2008-12-24,16.96,17.546,16.745,17.302,765484,0
2008-12-26,17.312,17.498,17.223,17.45,718706,0
2008-12-29,17.46,17.517,17.125,17.44,1182984,0
2008-12-30,17.489,18.005,17.4,18.005,1107495,0
2008-12-31,17.965,18.465,17.849,18.357,981076,0
2009-01-02,18.426,18.7,17.917,18.622,806694,0
2009-01-05,18.562,18.837,18.258,18.758,1450130,0
2009-01-06,18.837,19.245,18.495,19.049,1648135,0
2009-01-07,18.807,19.735,18.631,19.098,1864455,0
2009-01-08,19.031,19.588,18.7,19.363,1348117,0
2009-01-09,19.314,19.382,18.7,19.275,857489,0
2009-01-12,19.186,19.186,18.386,18.485,1223759,0
2009-01-13,18.495,19.088,18.376,18.827,882143,0
2009-01-14,18.631,18.748,17.985,18.053,1445155,0
2009-01-15,17.985,18.151,17.312,18.034,1326788,0
2009-01-16,18.278,18.622,18.122,18.505,779214,0
2009-01-20,18.406,18.456,17.39,17.489,692765,0
2009-01-21,17.507,18.112,17.342,18.072,691632,0
2009-01-22,17.653,18.21,17.653,17.985,1044896,0
2009-01-23,17.517,17.868,17.203,17.634,779705,0
2009-01-26,17.703,17.995,17.479,17.653,705083,0
2009-01-27,17.673,18.367,17.663,18.278,1024462,0
2009-01-28,18.562,18.847,18.367,18.827,1248989,0
2009-01-29,18.738,18.847,18.495,18.768,1829088,0
2009-01-30,18.728,18.787,18.161,18.495,2618923,0
2009-02-02,18.249,19.186,18.161,18.827,1621488,0
2009-02-03,18.915,19.136,18.582,19.031,1290901,0
2009-02-04,19.031,19.225,18.807,19.001,1341840,0
2009-02-05,18.981,19.98,18.837,19.941,1957776,0
2009-02-06,19.921,20.623,19.735,20.466,2025483,0
2009-02-09,20.377,20.495,19.803,20,891838,0
2009-02-10,19.872,20.564,19.755,19.823,1510289,0
2009-02-11,19.451,19.676,19.058,19.431,2126564,0
2009-02-12,19.206,19.921,19.001,19.833,1551767,0
2009-02-13,19.608,20.273,19.608,20.146,939772,0
2009-02-17,19.646,19.872,19.344,19.608,1446798,0
2009-02-18,19.784,19.882,19.265,19.784,1152371,0
2009-02-19,20.117,20.117,19.245,19.499,1858728,0
2009-02-20,19.401,19.548,18.631,19.401,2536555,0
2009-02-23,19.451,19.47,18.446,18.7,1660961,0
2009-02-24,18.7,19.509,18.612,19.451,1660619,0
2009-02-25,19.421,19.558,18.847,19.011,1093782,0
2009-02-26,19.206,19.314,17.372,17.41,4906619,0
2009-02-27,18.406,19.421,17.829,17.985,6430850,0
2009-03-02,17.43,17.829,16.384,16.443,3086811,0
2009-03-03,16.589,17.184,16.189,16.793,2113478,0
2009-03-04,16.92,17.673,16.579,17.312,1771612,0
2009-03-05,17.076,17.076,15.974,16.052,1482873,0
2009-03-06,16.179,16.463,15.718,16.052,1282003,0
2009-03-09,15.945,15.945,14.861,15.035,2417803,0
2009-03-10,15.201,15.964,15.181,15.836,1329752,0
2009-03-11,15.945,16.267,15.67,16.071,2082406,0
2009-03-12,15.964,16.988,15.787,16.831,1374531,0
2009-03-13,16.783,17.135,16.608,17.027,1177253,0
2009-03-16,17.027,17.362,16.831,16.851,1229271,0
2009-03-17,16.831,17.322,16.667,17.302,943184,0
2009-03-18,17.086,17.616,17.046,17.273,1398531,0
2009-03-19,17.362,17.43,17.096,17.273,1253184,0
2009-03-20,17.312,17.352,16.697,16.92,1219201,0
2009-03-23,17.203,17.985,16.93,17.965,1490460,0
2009-03-24,17.81,18.151,17.761,17.761,924170,0
2009-03-25,17.937,18.7,17.713,18.181,1544277,0
2009-03-26,18.297,18.895,18.122,18.847,1334443,0
2009-03-27,18.651,18.981,18.456,18.748,1273804,0
2009-03-30,18.287,18.514,17.937,18.22,1628881,0
2009-03-31,18.367,19.001,18.367,18.728,1574844,0
2009-04-01,18.426,18.944,18.181,18.817,2165897,0
2009-04-02,19.186,19.696,19.031,19.344,1784316,0
2009-04-03,19.401,19.735,18.807,18.944,1677837,0
2009-04-06,18.758,19.058,18.268,18.465,1329201,0
2009-04-07,18.317,18.787,17.957,18.641,1864944,0
2009-04-08,18.681,18.758,16.988,17.868,2858699,0
2009-04-09,18.317,19.031,18.317,19.001,3961825,0
2009-04-13,18.962,19.275,18.877,19.255,1713077,0
2009-04-14,19.255,20.712,19.136,20.299,2103175,0
2009-04-15,20.253,20.515,19.382,20.117,2302404,0
2009-04-16,20.318,20.613,20.048,20.466,1492975,0
2009-04-17,20.447,20.759,20.224,20.515,953410,0
2009-04-20,20.253,20.475,19.314,19.598,1142503,0
2009-04-21,19.646,20.613,19.627,20.127,2701764,0
2009-04-22,20.019,20.955,20.01,20.564,1398708,0
2009-04-23,20.584,20.604,20.029,20.309,1447155,0
2009-04-24,20.475,21.416,20.273,21.14,2661975,0
2009-04-27,21.12,22.627,20.906,22.51,3985299,0
2009-04-28,23.623,24.404,22.579,23.78,5463770,0
2009-04-29,24.004,25.137,23.673,24.893,2838289,0
2009-04-30,25.167,25.401,24.424,24.619,2283110,0
2009-05-01,24.58,24.58,23.819,23.945,2526327,0
2009-05-04,23.427,24.286,22.802,24.286,3264317,0
2009-05-05,24.286,24.864,24.16,24.805,1916198,0
2009-05-06,24.932,24.932,24.072,24.492,1716841,0
2009-05-07,24.629,25.537,24.511,25.06,1863570,0
2009-05-08,24.492,25.332,24.483,24.971,2105166,0
2009-05-11,25.205,26.221,24.845,25.498,2589071,0
2009-05-12,25.596,25.704,24.961,25.205,1820070,0
2009-05-13,25.001,25.421,24.629,24.708,1536389,0
2009-05-14,24.845,24.903,24.276,24.738,1478720,0
2009-05-15,24.718,25.098,23.974,24.023,2753457,0
2009-05-18,24.042,24.747,23.114,24.718,3391993,0
2009-05-19,24.738,25.782,24.728,25.577,2443644,0
2009-05-20,25.537,28.05,25.225,27.981,10069737,0
2009-05-21,27.793,28.138,25.909,26.337,4183427,0
2009-05-22,26.532,26.69,26.201,26.425,918385,0
2009-05-26,26.026,27.354,25.988,27.112,1578369,0
2009-05-27,27.103,27.403,26.798,27.093,1180344,0
2009-05-28,27.18,27.383,26.406,26.601,1960054,0
2009-05-29,26.798,26.828,26.191,26.828,975976,0
2009-06-01,27.024,27.714,27.006,27.538,2357176,0
2009-06-02,27.509,28.02,27.064,27.354,1770429,0
2009-06-03,27.064,27.064,26.172,26.484,1687426,0
2009-06-04,26.504,26.601,25.919,26.328,961325,0
2009-06-05,26.357,26.759,25.939,26.651,1169831,0
2009-06-08,26.661,27.054,26.464,26.828,1639432,0
2009-06-09,26.808,27.024,26.444,26.867,933150,0
2009-06-10,26.936,27.024,26.133,26.299,1263247,0
2009-06-11,26.318,26.867,26.201,26.259,988781,0
2009-06-12,26.251,26.357,25.478,25.586,1412921,0
2009-06-15,25.215,25.381,24.374,25.137,2240778,0
2009-06-16,25.234,25.734,24.483,24.619,1068544,0
2009-06-17,24.619,24.961,24.092,24.178,1742754,0
2009-06-18,24.13,25.225,23.955,25.06,1401179,0
2009-06-19,25.332,25.332,24.316,24.414,1100384,0
2009-06-22,24.197,24.267,23.446,23.712,957486,0
2009-06-23,23.702,23.799,22.94,23.026,1246560,0
2009-06-24,23.134,23.799,22.978,23.623,1020873,0
2009-06-25,23.594,24.884,23.446,24.54,1539890,0
2009-06-26,24.511,24.511,23.866,24.12,1172350,0
2009-06-29,24.111,24.188,23.456,24.13,1078564,0
2009-06-30,24.13,24.247,23.486,23.866,1185426,0
2009-07-01,23.916,24.217,23.633,24.14,1153776,0
2009-07-02,23.77,23.829,23.26,23.653,1333488,0
2009-07-06,23.732,23.732,23.124,23.544,1625409,0
2009-07-07,23.496,25.05,23.408,24.492,2064358,0
2009-07-08,24.639,24.688,23.496,24.004,1544141,0
2009-07-09,24.004,24.247,23.466,23.761,1001590,0
2009-07-10,23.761,24.014,23.251,23.78,772835,0
2009-07-13,23.799,23.955,23.046,23.643,1493204,0
2009-07-14,23.554,24.004,23.182,23.945,1537235,0
2009-07-15,24.197,24.649,23.896,24.6,1232016,0
2009-07-16,24.463,25.361,24.354,25.322,1127525,0
2009-07-17,25.401,25.596,25.157,25.421,1458100,0
2009-07-20,25.459,25.469,24.893,25.205,1311848,0
2009-07-21,25.157,25.753,24.738,25.098,859917,0
2009-07-22,24.951,25.507,24.649,25.001,1128838,0
2009-07-23,25.021,25.215,24.845,24.961,972014,0
2009-07-24,24.825,25.694,24.825,25.694,1408512,0
2009-07-27,25.684,25.988,25.312,25.909,1317012,0
2009-07-28,26.153,27.024,25.988,26.847,2306868,0
2009-07-29,27.481,28.148,27.132,27.981,3641816,0
2009-07-30,28.108,28.399,27.49,27.684,1693705,0
2009-07-31,27.684,27.882,26.946,27.161,1812049,0
2009-08-03,27.471,28.596,27.422,28.527,2796000,0
2009-08-04,28.399,28.712,28.351,28.557,1487006,0
2009-08-05,28.438,28.458,27.862,28.177,1671434,0
2009-08-06,28.167,28.177,27.441,27.684,1615414,0
2009-08-07,27.823,28.458,27.646,27.902,1431197,0
2009-08-10,27.862,28.438,27.509,28.177,746206,0
2009-08-11,28.118,28.36,27.753,28.07,1053491,0
2009-08-12,28.108,28.655,27.763,28.468,1035722,0
2009-08-13,28.625,28.868,28.157,28.858,773588,0
2009-08-14,28.936,29.065,28.284,28.819,963162,0
2009-08-17,28.674,29.455,28.438,29.301,1625933,0
2009-08-18,29.153,29.182,28.468,28.664,1095613,0
2009-08-19,28.557,29.212,28.527,29.172,1224364,0
2009-08-20,29.172,29.339,28.976,29.212,679997,0
2009-08-21,29.445,29.816,29.281,29.291,997116,0
2009-08-24,29.348,29.485,29.114,29.339,651504,0
2009-08-25,29.378,29.766,29.212,29.329,490625,0
2009-08-26,29.271,29.504,28.926,29.025,758655,0
2009-08-27,29.192,29.291,28.458,29.025,652300,0
2009-08-28,29.202,29.202,28.537,28.779,703631,0
2009-08-31,28.683,28.907,28.197,28.702,1052992,0
2009-09-01,28.577,29.084,28.04,28.177,1013275,0
2009-09-02,28.331,28.702,28.128,28.167,1085913,0
2009-09-03,28.351,28.683,27.862,28.664,1317446,0
2009-09-04,28.664,28.907,28.38,28.769,1336104,0
2009-09-08,28.75,28.926,28.226,28.497,896785,0
2009-09-09,28.438,29.094,28.438,28.887,1140222,0
2009-09-10,28.838,29.709,28.625,29.63,1194827,0
2009-09-11,29.581,30.335,29.552,30.276,862760,0
2009-09-14,30.423,31.126,30.236,30.51,1550841,0
2009-09-15,30.345,30.774,30.062,30.688,1110222,0
2009-09-16,30.639,30.755,30.052,30.639,1431078,0
2009-09-17,30.451,30.726,30.002,30.286,1402346,0
2009-09-18,30.5,30.784,30.128,30.365,1276849,0
2009-09-21,30.276,30.619,30.138,30.442,580833,0
2009-09-22,30.423,30.599,30.042,30.471,866736,0
2009-09-23,30.481,30.997,30.325,30.51,1087200,0
2009-09-24,30.51,30.589,29.845,30.286,1122573,0
2009-09-25,30.246,30.54,29.904,29.983,893152,0
2009-09-28,30.1,30.958,30.062,30.726,826544,0
2009-09-29,30.841,30.88,30.109,30.678,899002,0
2009-09-30,30.658,30.735,29.816,30.246,947991,0
2009-10-01,30.217,30.286,29.934,30.062,1977306,0
2009-10-02,29.904,30.042,29.415,29.465,1369149,0
2009-10-05,29.504,29.845,29.212,29.806,1003899,0
2009-10-06,29.914,30.423,29.66,30.306,1347349,0
2009-10-07,30.236,30.997,30.217,30.619,765098,0
2009-10-08,30.658,31.722,30.461,31.692,1387800,0
2009-10-09,31.741,32.553,31.741,32.408,916132,0
2009-10-12,32.417,32.417,32.004,32.052,641408,0
2009-10-13,32.081,32.289,31.692,31.908,757009,0
2009-10-14,32.013,32.504,31.967,32.318,1090446,0
2009-10-15,31.879,32.455,31.81,32.042,1196636,0
2009-10-16,31.84,32.004,31.672,31.791,871431,0
2009-10-19,31.761,31.947,31.448,31.603,1267701,0
2009-10-20,31.603,31.731,31.234,31.323,1016952,0
2009-10-21,31.409,31.554,30.668,30.706,1039837,0
2009-10-22,30.774,31.224,30.55,30.948,653200,0
2009-10-23,31.047,31.116,30.5,30.569,564108,0
2009-10-26,30.698,31.037,30.286,30.404,548530,0
2009-10-27,30.355,30.355,29.084,29.699,1396239,0
2009-10-28,29.465,29.495,28.177,28.216,1578630,0
2009-10-29,28.488,29.728,28.488,29.66,1987346,0
2009-10-30,28.08,29.358,27.152,27.18,7047069,0
2009-11-02,27.374,28.07,27.22,27.951,2638010,0
2009-11-03,27.912,28.157,27.587,27.981,1647209,0
2009-11-04,28.197,28.38,27.734,27.773,1242388,0
2009-11-05,28,28.138,27.773,28.128,1205806,0
2009-11-06,27.823,28.294,27.49,27.803,1293894,0
2009-11-09,27.892,28.187,27.803,28.167,779903,0
2009-11-10,28.157,28.547,28.05,28.399,908586,0
2009-11-11,28.557,28.702,28.341,28.557,716144,0
2009-11-12,28.645,28.779,28.488,28.537,860718,0
2009-11-13,28.655,28.809,28.507,28.655,1319233,0
2009-11-16,28.819,28.956,28.702,28.868,1026659,0
2009-11-17,28.769,28.887,28.625,28.838,839433,0
2009-11-18,28.887,28.887,28.331,28.488,709234,0
2009-11-19,28.507,28.995,28.167,28.692,1767059,0
2009-11-20,28.769,28.789,28.351,28.507,907275,0
2009-11-23,28.819,29.339,28.819,29.025,826608,0
2009-11-24,29.172,29.271,28.819,28.868,869273,0
2009-11-25,28.976,29.261,28.779,28.907,733871,0
2009-11-27,28.428,28.478,27.616,28.108,576588,0
2009-11-30,27.961,28.07,27.074,27.305,2263618,0
2009-12-01,27.354,27.842,27.354,27.616,1072263,0
2009-12-02,27.305,28.02,27.305,27.951,904679,0
2009-12-03,27.912,28.207,27.393,27.441,825048,0
2009-12-04,27.793,27.931,27.393,27.558,1142014,0
2009-12-07,27.656,28.177,27.656,27.803,1381728,0
2009-12-08,27.724,27.823,27.286,27.471,746281,0
2009-12-09,27.471,27.471,26.956,27.034,1138976,0
2009-12-10,27.22,27.931,27.122,27.833,2035535,0
2009-12-11,28.157,28.692,28.03,28.448,1802440,0
2009-12-14,28.645,29.358,28.645,29.311,1921929,0
2009-12-15,28.868,29.63,28.37,29.396,1998662,0
2009-12-16,29.445,30.55,29.406,30.461,1882183,0
2009-12-17,30.032,30.404,29.465,29.6,1463400,0
2009-12-18,30.579,30.678,29.728,29.728,2986627,0
2009-12-21,29.895,31.017,29.738,30.404,1205338,0
2009-12-22,30.375,30.629,30.355,30.5,1075923,0
2009-12-23,30.481,31.642,30.296,31.204,1665748,0
2009-12-24,31.323,31.401,31.057,31.253,250143,0
2009-12-28,31.371,31.554,30.822,30.86,592125,0
2009-12-29,30.9,30.9,30.481,30.481,393717,0
2009-12-30,30.306,30.51,29.954,30.002,663350,0
2009-12-31,30.062,30.109,29.796,29.796,792743,0
2010-01-04,29.954,30.432,29.954,30.432,1590256,0
2010-01-05,30.423,30.698,30.002,30.187,1239454,0
2010-01-06,30.217,30.51,29.944,30.042,1064188,0
2010-01-07,30.138,30.579,29.934,30.49,1214287,0
2010-01-08,30.53,31.927,30.49,31.869,1950873,0
2010-01-11,32.111,32.358,31.496,31.534,822421,0
2010-01-12,31.332,31.448,30.461,30.589,902953,0
2010-01-13,30.784,32.033,30.784,32.004,1392261,0
2010-01-14,31.781,32.649,31.672,32.591,1213557,0
2010-01-15,32.573,32.591,31.478,31.613,955997,0
2010-01-19,31.253,31.439,30.072,31.429,1817794,0
2010-01-20,31.195,31.195,28.916,29.62,4897165,0
2010-01-21,29.59,29.845,28.389,28.557,1834186,0
2010-01-22,28.537,29.212,28.01,28.089,1603534,0
2010-01-25,28.331,29.084,28.06,28.858,1616176,0
2010-01-26,28.742,30.246,28.625,30.138,1887546,0
2010-01-27,30.147,30.147,29.025,29.533,1902102,0
2010-01-28,29.581,29.689,28.458,28.712,1092039,0
2010-01-29,28.75,29.182,28.351,28.488,959704,0
2010-02-01,28.547,28.683,28.138,28.683,1163949,0
2010-02-02,28.732,29.719,28.507,29.64,1124539,0
2010-02-03,29.6,29.6,29.045,29.192,441367,0
2010-02-04,29.065,29.065,28.351,28.497,967596,0
2010-02-05,28.527,28.577,27.744,28.167,924042,0
2010-02-08,28.108,28.458,27.744,28.274,1407386,0
2010-02-09,28.596,29.65,28.38,29.543,1622824,0
2010-02-10,29.358,30.49,29.358,30.157,2245182,0
2010-02-11,30.022,30.726,29.747,30.658,964563,0
2010-02-12,30.335,31.283,30.167,31.283,1048111,0
2010-02-16,31.468,31.544,30.968,31.273,1055415,0
2010-02-17,31.263,31.554,30.997,31.106,1615307,0
2010-02-18,31.007,31.214,30.442,31.175,1847031,0
2010-02-19,31.047,31.544,31.047,31.534,947785,0
2010-02-22,31.525,31.751,30.649,30.726,1213557,0
2010-02-23,30.53,30.668,29.806,29.855,1305236,0
2010-02-24,29.865,29.992,29.495,29.699,1315334,0
2010-02-25,29.329,30.451,28.838,30.296,1766276,0
2010-02-26,29.816,31.096,28.966,30.306,2473690,0
2010-03-01,30.461,31.017,30.404,30.958,1235426,0
2010-03-02,31.116,31.478,30.938,31.303,703323,0
2010-03-03,31.458,31.633,30.841,30.918,903259,0
2010-03-04,30.87,32.328,30.841,32.269,1761336,0
2010-03-05,32.465,32.534,32.052,32.338,982842,0
2010-03-08,32.398,32.435,32.21,32.299,622982,0
2010-03-09,32.16,32.348,31.791,31.791,1533365,0
2010-03-10,31.879,32.865,31.136,32.737,3316195,0
2010-03-11,32.544,32.923,32.22,32.884,1572232,0
2010-03-12,32.825,32.973,31.662,32.269,1225787,0
2010-03-15,32.249,33.157,31.918,33.079,1403767,0
2010-03-16,33.187,33.382,33.011,33.362,1158372,0
2010-03-17,33.559,34.184,33.216,33.831,1791510,0
2010-03-18,33.97,34.155,33.314,33.382,1811249,0
2010-03-19,33.352,33.743,33.06,33.665,1809369,0
2010-03-22,33.95,35.864,33.95,35.747,3877504,0
2010-03-23,35.883,35.893,34.955,35.122,1220339,0
2010-03-24,35.082,35.141,34.213,34.36,1306996,0
2010-03-25,34.466,34.642,34.175,34.37,888520,0
2010-03-26,34.418,34.925,34.37,34.808,1313421,0
2010-03-29,34.984,35.337,34.838,35.239,964055,0
2010-03-30,35.328,35.415,34.866,34.974,1327643,0
2010-03-31,34.895,34.925,34.107,34.282,774040,0
2010-04-01,34.545,36.03,34.457,35.864,1615399,0
2010-04-05,35.864,36.225,35.669,35.787,688453,0
2010-04-06,35.727,36.118,35.62,35.844,807553,0
2010-04-07,35.698,35.97,34.984,35.932,1689504,0
2010-04-08,35.874,36.167,35.386,36.137,1168038,0
2010-04-09,36.197,36.245,35.454,35.483,1152870,0
2010-04-12,35.503,36.322,35.445,35.659,1834258,0
2010-04-13,35.708,35.952,35.132,35.229,1128367,0
2010-04-14,35.445,35.464,34.613,34.632,1159315,0
2010-04-15,34.632,34.749,34.32,34.563,1163010,0
2010-04-16,34.476,34.701,32.933,34.058,3947854,0
2010-04-19,34.428,35.102,33.841,34.935,2012792,0
2010-04-20,35.318,36.263,34.613,36.147,2105705,0
2010-04-21,36.079,36.391,34.994,35.161,1379425,0
2010-04-22,34.866,35.464,34.593,35.043,1140432,0
2010-04-23,35.141,36.216,35.141,35.669,2046999,0
2010-04-26,35.737,35.796,35.033,35.141,1205924,0
2010-04-27,35.102,37.329,35.102,36.039,3789680,0
2010-04-28,36.127,36.332,35.708,35.903,1416520,0
2010-04-29,36.02,37.397,35.903,37.3,1296603,0
2010-04-30,37.319,37.789,36.245,36.263,1522965,0
2010-05-03,36.459,37.281,36.069,36.978,1321276,0
2010-05-04,36.792,36.792,35.562,35.62,1250264,0
2010-05-05,35.454,36.01,35.053,35.18,1347594,0
2010-05-06,34.974,35.61,32.649,34.223,1861746,0
2010-05-07,34.291,35.072,34.009,34.651,2699664,0
2010-05-10,35.903,36.118,35.328,35.805,1364057,0
2010-05-11,35.483,36.821,35.229,36.616,1721813,0
2010-05-12,36.821,37.222,36.518,37.066,1112671,0
2010-05-13,36.939,37.651,36.792,36.831,1322211,0
2010-05-14,36.616,39.868,36.049,38.14,4730872,0
2010-05-17,42.204,42.467,40.053,41.168,7396379,0
2010-05-18,41.013,41.52,40.505,40.789,3969675,0
2010-05-19,40.574,41.236,40.407,41.13,1762245,0
2010-05-20,40.289,41.608,40.21,40.847,2943566,0
2010-05-21,40.534,41.383,39.821,41.023,2550370,0
2010-05-24,40.828,41.334,40.446,40.524,1857721,0
2010-05-25,39.955,40.993,39.772,40.876,1956350,0
2010-05-26,41.102,42.127,40.799,41.363,1885368,0
2010-05-27,42.176,42.624,41.872,42.069,1696203,0
2010-05-28,41.971,42.166,41.236,41.403,1252851,0
2010-06-01,41.121,41.773,40.799,40.935,1255257,0
2010-06-02,41.072,42.117,41.072,42.108,1366145,0
2010-06-03,42.458,42.789,41.647,42.36,1058587,0
2010-06-04,41.657,42.243,40.397,40.612,1246057,0
2010-06-07,40.681,41.265,40.082,40.289,1131437,0
2010-06-08,40.289,40.534,38.813,39.392,2112902,0
2010-06-09,39.675,40.681,39.597,39.937,1598796,0
2010-06-10,40.603,40.964,39.937,40.935,1134018,0
2010-06-11,40.505,41.168,40.427,41.168,896438,0
2010-06-14,41.324,41.714,41.178,41.304,947546,0
2010-06-15,41.695,42.272,41.598,42.233,776980,0
2010-06-16,41.922,42.341,41.462,41.773,1744312,0
2010-06-17,41.912,42.098,41.216,41.482,1530922,0
2010-06-18,41.482,41.529,40.299,40.378,1801197,0
2010-06-21,40.612,40.857,39.098,39.333,1704540,0
2010-06-22,39.412,39.897,38.307,38.326,1661009,0
2010-06-23,38.209,39.362,37.838,38.862,1769921,0
2010-06-24,39.451,39.695,38.95,39.323,2125114,0
2010-06-25,39.313,39.626,39.019,39.147,2010128,0
2010-06-28,39.147,39.157,38.317,38.569,1533851,0
2010-06-29,38.042,38.14,37.203,37.779,1465399,0
2010-06-30,37.637,37.951,37.236,37.266,1548435,0
2010-07-01,37.476,37.476,35.591,36.302,1720350,0
2010-07-02,36.431,36.431,35.493,35.747,1280513,0
2010-07-06,36.263,36.401,35.425,35.591,1387235,0
2010-07-07,35.552,35.923,35.249,35.893,907723,0
2010-07-08,36.127,36.998,35.814,35.893,2537110,0
2010-07-09,35.874,36.049,35.299,35.649,1339483,0
2010-07-12,35.61,35.961,35.308,35.562,916551,0
2010-07-13,35.805,36.187,35.639,36.02,853961,0
2010-07-14,36.03,36.978,35.708,36.724,1371950,0
2010-07-15,36.645,36.899,36.137,36.784,1171088,0
2010-07-16,36.625,36.625,35.844,35.961,1344201,0
2010-07-19,35.952,36.292,35.659,35.796,786842,0
2010-07-20,35.464,35.591,35.043,35.366,1384163,0
2010-07-21,35.552,35.552,33.989,34.145,2804710,0
2010-07-22,34.525,34.779,34.078,34.097,1034457,0
2010-07-23,33.93,34.408,33.803,34.213,1689239,0
2010-07-26,34.545,35.718,34.145,35.473,2463907,0
2010-07-27,34.438,35.435,34.194,34.613,3530312,0
2010-07-28,34.729,35.033,33.715,33.763,1167970,0
2010-07-29,33.9,34.282,33.216,33.489,1391587,0
2010-07-30,33.245,35.21,33.118,35.141,2182371,0
2010-08-02,36.118,36.645,33.97,34.116,2248159,0
2010-08-03,33.91,35.454,33.851,35.366,2267850,0
2010-08-04,35.562,37.867,35.337,36.86,3371822,0
2010-08-05,37.7,38.317,36.86,37.124,1973731,0
2010-08-06,36.754,37.261,36.312,36.968,907426,0
2010-08-09,37.251,37.358,36.919,37.124,572558,0
2010-08-10,36.784,37.261,36.665,36.851,808459,0
2010-08-11,36.459,36.459,35.279,35.346,808001,0
2010-08-12,34.885,35.445,34.583,35.17,725716,0
2010-08-13,35.122,35.649,34.739,35.473,572669,0
2010-08-16,35.219,35.356,34.828,35.17,633961,0
2010-08-17,35.328,35.513,34.955,35.082,1199041,0
2010-08-18,35.141,35.19,34.428,35.053,807142,0
2010-08-19,34.935,35.092,34.282,34.33,998123,0
2010-08-20,34.31,34.31,33.618,34.058,913318,0
2010-08-23,34.107,34.33,33.342,33.382,803403,0
2010-08-24,33.138,33.138,31.583,31.771,2211285,0
2010-08-25,31.458,32.338,31.458,32.004,827230,0
2010-08-26,32.091,32.269,30.54,30.649,1773465,0
2010-08-27,30.784,30.948,29.776,30.86,1400226,0
2010-08-30,30.639,30.86,30.296,30.306,495275,0
2010-08-31,30.255,30.832,30.166,30.638,1369078,0
2010-09-01,31.067,31.731,30.813,31.283,1051220,0
2010-09-02,31.303,32.15,30.909,32.141,1057516,0
2010-09-03,32.388,32.963,32.239,32.591,701468,0
2010-09-07,32.426,32.64,32.15,32.474,910471,0
2010-09-08,32.465,32.805,32.22,32.328,998600,0
2010-09-09,32.649,33.578,32.388,33.206,1463852,0
2010-09-10,33.187,33.295,32.835,33.177,517729,0
2010-09-13,33.539,33.539,33.05,33.225,886006,0
2010-09-14,33.108,33.93,32.091,33.559,1970908,0
2010-09-15,33.431,34.554,33.411,34.448,1683885,0
2010-09-16,34.242,34.769,33.979,34.701,667495,0
2010-09-17,34.769,35.328,34.651,34.905,613184,0
2010-09-20,35.259,36.431,35.17,36.01,1291678,0
2010-09-21,35.913,36.167,35.649,35.844,1022911,0
2010-09-22,35.669,36.774,35.669,36.675,1361501,0
2010-09-23,36.372,36.675,36.03,36.302,986642,0
2010-09-24,36.635,37.329,36.362,37.143,1117253,0
2010-09-27,37.143,37.926,36.655,37.808,1166308,0
2010-09-28,37.946,38.062,37.348,37.887,784200,0
2010-09-29,37.66,38.502,37.447,38.209,659380,0
2010-09-30,38.463,39.313,37.094,37.926,1504739,0
2010-10-01,37.965,38.317,37.173,37.759,675979,0
2010-10-04,37.564,38.14,36.948,37.193,796248,0
2010-10-05,37.592,37.779,36.714,36.909,1432972,0
2010-10-06,36.948,37.084,36.537,36.714,583063,0
2010-10-07,36.929,37.028,36.322,36.518,761576,0
2010-10-08,36.556,37.799,36.207,37.612,1249123,0
2010-10-11,37.7,38.307,37.348,37.818,799597,0
2010-10-12,37.779,38.052,37.348,37.984,635584,0
2010-10-13,38.112,38.112,37.329,37.535,949061,0
2010-10-14,37.554,37.729,36.537,36.792,974321,0
2010-10-15,37.222,37.486,36.528,37.057,1274792,0
2010-10-18,37.075,37.818,37.075,37.631,859481,0
2010-10-19,37.329,37.427,36.049,36.312,1106307,0
2010-10-20,36.518,38.169,36.518,37.525,1944717,0
2010-10-21,37.621,37.631,36.764,37.232,823884,0
2010-10-22,37.338,38.209,37.31,38.004,1622311,0
2010-10-25,38.072,38.54,37.592,38.268,1233121,0
2010-10-26,38.023,38.647,38.013,38.532,951458,0
2010-10-27,38.169,38.715,37.104,37.838,1747890,0
2010-10-28,37.926,40.681,37.926,39.587,3162723,0
2010-10-29,39.4,40.369,39.35,40.269,2225950,0
2010-11-01,40.339,40.974,39.442,39.955,1154479,0
2010-11-02,40.112,40.368,39.897,40.2,882022,0
2010-11-03,40.279,40.808,39.529,40.349,1074945,0
2010-11-04,40.73,41.042,40.436,40.935,1104329,0
2010-11-05,40.876,41.178,40.662,40.916,655212,0
2010-11-08,41.216,41.647,40.799,40.935,808505,0
2010-11-09,41.023,41.178,40.259,40.397,659393,0
2010-11-10,40.309,40.808,40.004,40.701,954030,0
2010-11-11,40.329,40.71,40.23,40.564,712485,0
2010-11-12,40.446,40.701,39.499,39.753,888948,0
2010-11-15,39.984,40.2,39.83,39.897,655102,0
2010-11-16,39.772,40.642,39.519,39.858,1145982,0
2010-11-17,40.043,40.171,39.636,39.762,957211,0
2010-11-18,39.994,40.387,39.724,39.782,1406340,0
2010-11-19,39.811,40.004,39.245,39.255,916307,0
2010-11-22,39.245,39.49,38.891,39.137,995730,0
2010-11-23,38.734,39.372,38.297,39.323,996467,0
2010-11-24,39.499,40.171,39.206,40.014,563961,0
2010-11-26,39.714,40.062,39.442,39.955,180298,0
2010-11-29,39.695,40.495,39.402,40.299,722003,0
2010-11-30,39.905,40.434,39.692,40.119,710634,0
2010-12-01,40.505,41.139,40.043,40.141,1115101,0
2010-12-02,40.092,41.052,40.092,41.042,773417,0
2010-12-03,41.013,41.013,40.319,40.72,587749,0
2010-12-06,40.574,40.612,39.917,40.121,484759,0
2010-12-07,40.151,40.73,40.131,40.299,733307,0
2010-12-08,40.279,40.446,39.965,39.984,653389,0
2010-12-09,40.102,40.309,39.724,40.2,510025,0
2010-12-10,40.436,41.862,40.289,40.73,1517282,0
2010-12-13,40.866,40.886,39.313,39.343,930999,0
2010-12-14,39.509,40.857,39.432,40.847,1171893,0
2010-12-15,41.226,41.695,40.574,41.226,1916427,0
2010-12-16,41.304,42.176,41.052,42.127,970179,0
2010-12-17,42.223,42.301,41.833,42.263,1279729,0
2010-12-20,42.195,42.263,41.892,42.108,566678,0
2010-12-21,42.204,42.594,42.021,42.321,352930,0
2010-12-22,42.301,42.702,42.195,42.497,615957,0
2010-12-23,42.39,42.976,41.853,42.05,604345,0
2010-12-27,41.941,41.971,41.432,41.843,211344,0
2010-12-28,41.744,41.922,41.403,41.618,434209,0
2010-12-29,41.618,41.862,41.343,41.813,284552,0
2010-12-30,41.714,42.907,41.675,42.683,504912,0
2010-12-31,42.557,42.733,42.253,42.371,377126,0
2011-01-03,42.644,43.212,42.137,42.38,1326630,0
2011-01-04,42.907,43.913,42.799,43.095,1762044,0
2011-01-05,43.085,43.748,42.936,42.946,1091040,0
2011-01-06,43.124,43.503,42.996,43.329,1218537,0
2011-01-07,43.427,43.522,42.809,43.212,751876,0
2011-01-10,42.664,43.212,42.566,42.966,843014,0
2011-01-11,43.319,44.031,43.055,43.708,609229,0
2011-01-12,43.992,43.992,43.144,43.66,364496,0
2011-01-13,43.631,45.457,43.582,44.89,2006312,0
2011-01-14,44.736,44.89,44.334,44.861,526599,0
2011-01-18,44.765,45.193,44.521,45.144,1173112,0
2011-01-19,44.628,44.648,41.813,42.614,3630522,0
2011-01-20,42.301,43.222,41.843,42.429,1510824,0
2011-01-21,42.702,42.936,41.013,41.304,1996981,0
2011-01-24,41.529,41.579,40.76,41.275,1691060,0
2011-01-25,41.304,42.341,40.983,41.843,1159292,0
2011-01-26,41.991,42.536,41.393,42.448,1249459,0
2011-01-27,42.4,42.634,41.853,41.932,681990,0
2011-01-28,41.941,42.079,40.935,41.072,431003,0
2011-01-31,41.145,41.341,40.568,41.078,1186057,0
2011-02-01,41.334,41.961,41.158,41.569,887759,0
2011-02-02,41.353,41.991,41.353,41.569,531725,0
2011-02-03,41.472,42.243,40.818,41.773,561223,0
2011-02-04,41.981,42.311,41.472,41.589,547108,0
2011-02-07,41.793,42.458,41.442,42.069,659883,0
2011-02-08,42.185,43.427,42.185,43.075,980102,0
2011-02-09,42.867,42.946,42.156,42.321,720913,0
2011-02-10,42.223,42.477,40.74,41.042,1853321,0
2011-02-11,41.072,42.185,40.427,41.754,1508881,0
2011-02-14,41.793,42.936,41.559,42.839,750926,0
2011-02-15,42.682,43.582,42.674,42.789,1108023,0
2011-02-16,42.887,43.349,42.634,43.114,813106,0
2011-02-18,42.594,42.702,41.608,41.882,735729,0
2011-02-22,41.608,41.734,40.691,41.236,1328045,0
2011-02-23,41.072,42.702,40.974,42.516,1967894,0
2011-02-24,42.4,43.114,41.941,42.674,1023576,0
2011-02-25,42.839,44.207,42.546,44.177,1215453,0
2011-02-28,44.434,45.647,44.209,44.659,1737862,0
2011-03-01,45.916,47.126,45.916,46.386,3113538,0
2011-03-02,46.278,46.982,45.965,46.923,1168027,0
2011-03-03,47.156,47.548,46.798,46.952,1757785,0
2011-03-04,46.932,47.215,46.151,46.561,1244039,0
2011-03-07,46.749,46.846,45.271,45.887,1075889,0
2011-03-08,45.985,47.03,45.84,46.522,771513,0
2011-03-09,46.778,47.382,46.445,47.362,1085549,0
2011-03-10,46.914,46.914,46.073,46.219,724006,0
2011-03-11,45.916,46.219,45.124,45.985,624622,0
2011-03-14,45.723,46.415,45.134,45.604,782192,0
2011-03-15,44.88,46.121,44.492,45.887,799358,0
2011-03-16,47.284,47.742,46.308,46.561,1501146,0
2011-03-17,47.035,47.219,45.804,45.88,813254,0
2011-03-18,46.219,46.405,45.674,45.801,766155,0
2011-03-21,46.328,46.473,45.486,45.753,675408,0
2011-03-22,45.664,46.121,44.756,45.075,666282,0
2011-03-23,45.183,45.535,44.785,45.047,641161,0
2011-03-24,45.301,45.614,44.832,45.585,591104,0
2011-03-25,45.664,46.709,45.575,45.83,572750,0
2011-03-28,45.753,45.965,45.614,45.674,681069,0
2011-03-29,45.801,46.435,45.39,46.308,864360,0
2011-03-30,46.512,47.9,46.503,47.666,1120513,0
2011-03-31,47.567,48.606,47.44,48.274,835850,0
2011-04-01,48.593,49.161,48.487,48.651,715589,0
2011-04-04,48.76,50,48.76,49.766,1278673,0
2011-04-05,49.659,49.951,49.405,49.707,902542,0
2011-04-06,49.805,49.864,48.681,48.914,1260715,0
2011-04-07,48.829,49.805,48.593,48.76,651199,0
2011-04-08,48.847,48.993,47.225,47.637,785659,0
2011-04-11,47.597,47.822,45.84,45.907,2983917,0
2011-04-12,45.929,47.337,45.313,45.726,2137352,0
2011-04-13,45.994,46.855,45.604,46.111,1960196,0
2011-04-14,45.683,46.082,44.325,45.743,2640010,0
2011-04-15,45.811,46.111,45.066,45.4,1531070,0
2011-04-18,44.571,45.233,43.65,45.066,1543395,0
2011-04-19,45.066,46.043,45.037,45.535,868287,0
2011-04-20,45.771,46.817,44.512,46.337,1339676,0
2011-04-21,47.372,48.819,46.591,46.64,1325396,0
2011-04-25,46.532,46.972,46.258,46.846,808986,0
2011-04-26,46.739,48.311,46.719,48.038,1357057,0
2011-04-27,54.613,55.013,50.968,53.478,3451913,0
2011-04-28,53.47,53.947,52.844,53.528,1709911,0
2011-04-29,53.488,53.685,52.89,53.518,1527360,0
2011-05-02,53.557,53.645,52.375,52.853,1510051,0
2011-05-03,53.019,53.019,51.387,52.217,1525978,0
2011-05-04,52.043,52.697,51.534,52.062,1305177,0
2011-05-05,51.426,53.529,51.426,52.159,787777,0
2011-05-06,52.598,53.685,52.062,53.137,1483153,0
2011-05-09,53.196,54.767,52.94,54.132,1438159,0
2011-05-10,54.073,55.158,53.655,55.109,1065105,0
2011-05-11,54.76,55.005,53.743,54.192,1037160,0
2011-05-12,54.073,54.397,52.96,53.927,659706,0
2011-05-13,53.928,53.986,52.627,52.745,767652,0
2011-05-16,52.707,53.244,52.325,52.54,757674,0
2011-05-17,52.207,52.725,51.728,51.945,1208418,0
2011-05-18,52.177,53.097,52.002,53.038,730746,0
2011-05-19,53.097,53.206,52.237,52.52,643508,0
2011-05-20,52.315,52.617,51.659,52.265,612406,0
2011-05-23,51.639,52.101,51.358,51.738,618895,0
2011-05-24,51.955,52.529,51.464,52.444,603390,0
2011-05-25,52.13,52.794,52.042,52.657,616382,0
2011-05-26,52.325,52.94,52.032,52.901,656318,0
2011-05-27,52.94,54.074,52.804,53.763,906169,0
2011-05-31,54.035,54.466,52.978,53.282,931012,0
2011-06-01,53.283,53.342,52.755,53.186,1244409,0
2011-06-02,53.048,54.182,52.814,53.966,1686863,0
2011-06-03,52.989,53.342,51.758,51.866,671237,0
2011-06-06,51.846,51.915,49.684,50.387,1183029,0
2011-06-07,50.761,51.24,50.311,50.32,916892,0
2011-06-08,50.174,50.397,49.694,50.047,681744,0
2011-06-09,50.32,51.758,50.165,51.542,838417,0
2011-06-10,51.17,51.308,49.841,50.889,1210052,0
2011-06-13,51.798,51.993,50.455,50.663,825577,0
2011-06-14,51.111,52.149,50.879,51.718,744541,0
2011-06-15,51.161,51.836,50.594,50.723,571008,0
2011-06-16,50.658,51.03,49.816,50.238,795550,0
2011-06-17,50.723,51.298,50.485,50.79,816088,0
2011-06-20,50.761,51.699,50.614,51.397,462097,0
2011-06-21,51.609,52.785,51.609,52.549,599647,0
2011-06-22,52.285,52.549,51.866,51.896,856693,0
2011-06-23,51.358,52.149,50.339,52.042,671459,0
2011-06-24,52.032,52.052,49.637,49.998,2104496,0
2011-06-27,50.096,50.096,48.766,49.411,1685184,0
2011-06-28,49.646,50.406,49.48,50.368,1194847,0
2011-06-29,50.436,50.683,50.057,50.096,990771,0
2011-06-30,50.274,51.037,49.841,50.389,1144638,0
2011-07-01,50.495,52.558,50.455,52.305,1160655,0
2011-07-05,52.246,52.265,51.444,51.955,772567,0
2011-07-06,51.972,53.273,51.695,52.899,700415,0
2011-07-07,53.372,54.192,53.137,53.43,1076697,0
2011-07-08,52.735,52.891,51.768,52.814,847724,0
2011-07-11,52.394,53.235,51.18,51.513,1073588,0
2011-07-12,51.25,52.5,51.25,51.758,1179965,0
2011-07-13,51.896,52.96,51.738,51.856,960623,0
2011-07-14,52.14,52.364,50.859,51.141,1324840,0
2011-07-15,51.406,51.406,50.233,51.318,1357216,0
2011-07-18,51.063,51.338,50.358,50.663,746189,0
2011-07-19,50.953,51.892,50.678,50.835,1504887,0
2011-07-20,50.995,50.995,49.891,50.397,1385437,0
2011-07-21,50.751,52.101,50.742,51.679,1258150,0
2011-07-22,51.748,52.424,51.073,52.374,886050,0
2011-07-25,50.525,51.308,49.088,49.929,3989247,0
2011-07-26,50.198,51.999,50.149,51.442,1655770,0
2011-07-27,51.111,51.111,49.253,49.371,1642894,0
2011-07-28,49.021,51.373,48.357,48.846,2381949,0
2011-07-29,48.371,49.242,47.596,48.538,1821580,0
2011-08-01,48.355,48.492,43.213,45.04,4713374,0
2011-08-02,45.842,47.045,43.891,44.58,3597955,0
2011-08-03,44.474,44.669,41.902,44.573,2504224,0
2011-08-04,43.901,43.901,41.326,41.385,2321512,0
2011-08-05,41.886,42.199,39.723,40.937,2392999,0
2011-08-08,39.38,40.139,35.877,36.073,2607241,0
2011-08-09,36.983,37.656,34.908,37.51,3314977,0
2011-08-10,35.741,37.755,35.741,36.561,3111205,0
2011-08-11,36.64,37.923,36.425,37.276,2487788,0
2011-08-12,37.519,37.813,36.706,37.264,3295850,0
2011-08-15,37.705,39.184,37.676,39.114,1308197,0
2011-08-16,38.702,39.085,37.931,38.47,1389500,0
2011-08-17,38.693,39.253,37.743,38.087,1326657,0
2011-08-18,36.911,37.47,35.737,36.148,1431851,0
2011-08-19,35.659,36.519,35.16,35.307,864872,0
2011-08-22,36.05,36.148,34.287,34.629,1267073,0
2011-08-23,34.767,36.089,34.435,36.089,1401814,0
2011-08-24,36.236,37.411,35.814,37.341,1426092,0
2011-08-25,37.645,37.892,36.06,36.283,896998,0
2011-08-26,35.981,37.294,35.228,37.06,770156,0
2011-08-29,37.645,38.918,37.548,38.819,759061,0
2011-08-30,38.498,40.525,38.479,40.24,1639198,0
2011-08-31,40.381,41.164,40.174,40.735,1571334,0
2011-09-01,40.623,41.385,39.595,39.78,1024826,0
2011-09-02,39.057,39.235,37.753,37.912,536495,0
2011-09-06,36.823,37.783,36.647,37.519,1091872,0
2011-09-07,38.204,39.993,38.204,39.723,1095075,0
2011-09-08,39.42,40.25,37.832,38.037,2009972,0
2011-09-09,37.803,38.469,36.786,37.05,1362893,0
2011-09-12,36.393,36.726,35.58,36.588,1476611,0
2011-09-13,36.823,36.961,35.394,36.363,2082640,0
2011-09-14,36.108,36.786,35.11,36.236,2290536,0
2011-09-15,36.696,37.196,36.293,36.951,1548630,0
2011-09-16,37.371,38.027,36.637,38.018,1706389,0
2011-09-19,37.136,37.136,36.197,36.461,941927,0
2011-09-20,36.383,36.795,35.864,35.942,1433746,0
2011-09-21,35.874,36.226,34.678,34.737,1061046,0
2011-09-22,33.544,34.064,32.789,33.317,1800598,0
2011-09-23,33.239,34.649,32.887,34.639,1100836,0
2011-09-26,34.846,35.051,33.788,34.903,714164,0
2011-09-27,35.687,36.148,34.943,35.218,835182,0
2011-09-28,35.16,35.463,33.563,33.573,796771,0
2011-09-29,34.337,34.395,33.21,34.142,960397,0
2011-09-30,33.517,34.832,33.144,33.292,1888791,0
2011-10-03,33.024,33.269,31.223,31.243,1430992,0
2011-10-04,30.967,32.36,30.696,31.91,1565149,0
2011-10-05,32.014,32.122,30.849,31.409,2062007,0
2011-10-06,31.391,33.034,31.391,32.162,2305811,0
2011-10-07,32.467,33.406,32.014,32.789,1884172,0
2011-10-10,33.514,34.2,33.2,34.19,1079845,0
2011-10-11,33.74,34.132,33.554,33.866,655465,0
2011-10-12,34.219,35.795,34.113,35.571,1691027,0
2011-10-13,35.032,36.549,34.698,36.363,2488914,0
2011-10-14,36.981,37.94,36.911,37.912,1517387,0
2011-10-17,37.577,37.882,36.549,36.657,1235422,0
2011-10-18,36.677,37.312,36.383,37.06,1461251,0
2011-10-19,36.921,37.538,36.323,36.461,887843,0
2011-10-20,36.657,36.716,35.571,36.422,713196,0
2011-10-21,36.902,37.499,36.776,37.294,1215448,0
2011-10-24,37.528,38.165,37.303,37.842,992210,0
2011-10-25,37.596,37.931,36.97,37.01,855672,0
2011-10-26,37.763,37.892,36.313,37.322,1168272,0
2011-10-27,37.558,38.371,36.02,37.95,2271342,0
2011-10-28,36.726,41.17,36.255,40.18,2417709,0
2011-10-31,39.838,40.536,38.905,39.132,1790439,0
2011-11-01,37.852,38.86,37.743,38.411,1922560,0
2011-11-02,38.928,40.289,38.663,40.052,1893318,0
2011-11-03,40.539,40.862,39.539,40.715,1288233,0
2011-11-04,40.233,40.519,39.627,40.479,677953,0
2011-11-07,40.24,41.415,39.906,41.297,978485,0
2011-11-08,41.542,42.199,40.927,42.004,1052604,0
2011-11-09,40.95,41.557,40.253,40.607,826067,0
2011-11-10,41.145,41.262,40.134,40.902,524010,0
2011-11-11,41.46,42.03,41.193,41.831,495620,0
2011-11-14,41.659,42.044,41.188,41.592,363875,0
2011-11-15,41.552,41.669,40.525,41.287,786447,0
2011-11-16,40.858,40.917,39.517,39.557,928462,0
2011-11-17,39.635,39.683,38.351,38.498,931213,0
2011-11-18,38.85,39.539,38.703,39.186,1177835,0
2011-11-21,38.674,38.919,37.803,37.98,1061412,0
2011-11-22,37.892,38.184,37.341,37.538,870781,0
2011-11-23,37.225,37.322,36.459,36.469,894043,0
2011-11-25,36.469,37.029,36.291,36.44,483134,0
2011-11-28,37.558,37.823,37.273,37.793,900280,0
2011-11-29,37.902,38.204,37.165,37.615,894751,0
2011-11-30,38.689,39.438,38.356,39.428,842781,0
2011-12-01,39.216,40.213,39.077,39.745,553435,0
2011-12-02,40.283,40.548,37.41,38.117,2356493,0
2011-12-05,39.402,40.293,38.801,39.627,1002416,0
2011-12-06,39.471,39.87,38.801,38.979,809316,0
2011-12-07,38.703,39.313,38.174,39.206,660764,0
2011-12-08,38.89,39.107,37.235,37.331,715044,0
2011-12-09,37.605,37.655,36.666,36.705,1167385,0
2011-12-12,36.459,36.675,35.831,36.311,826834,0
2011-12-13,36.636,36.881,35.018,35.294,1079491,0
2011-12-14,35.009,36.253,35.009,36.195,1309263,0
2011-12-15,36.469,36.822,35.528,36.735,1150683,0
2011-12-16,36.891,37.596,36.116,36.224,1512207,0
2011-12-19,36.576,36.705,35.304,35.431,358056,0
2011-12-20,36.176,36.901,35.841,36.566,361316,0
2011-12-21,36.45,37.019,36.224,36.96,450219,0
2011-12-22,36.99,38.107,36.852,37.97,550167,0
2011-12-23,38.009,38.067,37.723,38.028,297208,0
2011-12-27,37.912,38.352,37.714,38.174,519622,0
2011-12-28,38.107,38.204,36.881,36.98,401800,0
2011-12-29,36.97,37.674,36.96,37.41,341307,0
2011-12-30,37.312,38.224,37.106,38.097,469315,0
2012-01-03,38.509,38.596,36.351,36.97,1672808,0
2012-01-04,36.745,36.98,35.861,36.281,1093324,0
2012-01-05,36.253,37.43,35.871,37.312,922071,0
2012-01-06,37.528,38.752,37.41,38.43,690472,0
2012-01-09,38.674,38.713,37.46,38.274,633815,0
2012-01-10,37.98,38.411,36.166,36.351,2596419,0
2012-01-11,36.331,38.038,36.321,37.999,1202268,0
2012-01-12,38.156,38.156,36.136,36.715,1107229,0
2012-01-13,36.586,36.765,35.715,36.205,1017373,0
2012-01-17,36.5,36.767,36.039,36.098,500047,0
2012-01-18,35.998,36.371,35.656,36.224,856536,0
2012-01-19,36.556,37.145,36.401,36.705,592367,0
2012-01-20,36.666,36.832,36.391,36.528,387208,0
2012-01-23,36.586,37.068,36.576,36.93,658353,0
2012-01-24,36.784,39.793,36.685,39.646,1975878,0
2012-01-25,39.666,41.281,39.442,41.223,1500633,0
2012-01-26,41.311,41.311,40.194,40.449,924438,0
2012-01-27,40.243,41.118,40.243,40.999,605513,0
2012-01-30,40.785,41.028,40.263,40.41,918031,0
2012-01-31,40.654,41.133,40.121,40.476,856852,0
2012-02-01,40.647,41.616,40.637,41.058,749996,0
2012-02-02,41.183,41.183,40.607,40.785,778906,0
2012-02-03,41.174,41.616,41.078,41.537,1115697,0
2012-02-06,42.01,42.223,40.342,40.813,1003825,0
2012-02-07,40.702,41.115,40.369,40.83,634656,0
2012-02-08,40.986,41.319,40.584,40.83,513791,0
2012-02-09,40.957,41.056,39.983,40.456,640250,0
2012-02-10,40.388,41.595,39.848,41.565,947836,0
2012-02-13,42.156,42.528,41.596,42.185,1219850,0
2012-02-14,42.341,42.381,41.732,41.891,851119,0
2012-02-15,42.009,42.301,41.162,41.682,789797,0
2012-02-16,41.664,42.02,41.262,41.655,813266,0
2012-02-17,41.84,41.87,40.052,40.339,1323240,0
2012-02-21,40.584,40.977,40.24,40.427,592953,0
2012-02-22,40.712,41.535,40.349,41.378,909491,0
2012-02-23,41.605,42.704,41.458,42.35,833676,0
2012-02-24,42.458,43.744,42.184,43.048,874732,0
2012-02-27,42.497,43.469,42.058,43.108,1054140,0
2012-02-28,42.517,44.412,42.077,43.95,1268990,0
2012-02-29,44.054,44.469,43.173,43.778,1091142,0
2012-03-01,44.216,44.245,43.236,43.498,767150,0
2012-03-02,43.675,43.802,42.85,43.058,437025,0
2012-03-05,42.939,43.352,42.567,42.615,607056,0
2012-03-06,42.311,42.467,41.428,41.929,1048761,0
2012-03-07,42.096,42.791,42.067,42.311,619077,0
2012-03-08,42.645,43.118,42.33,42.477,564819,0
2012-03-09,42.577,43.411,42.577,42.791,534548,0
2012-03-12,42.714,42.831,42.126,42.595,543560,0
2012-03-13,42.781,42.841,41.999,42.527,986549,0
2012-03-14,42.477,42.831,42.145,42.635,905948,0
2012-03-15,42.751,43.488,42.429,43.293,712254,0
2012-03-16,43.187,43.802,43.167,43.704,939595,0
2012-03-19,43.607,43.9,43.206,43.323,751181,0
2012-03-20,42.999,43.137,41.939,42.212,764652,0
2012-03-21,42.212,42.311,41.408,41.624,1035426,0
2012-03-22,41.349,41.8,41.133,41.279,667017,0
2012-03-23,41.279,41.721,41.279,41.595,446940,0
2012-03-26,42.019,42.694,41.979,42.497,755403,0
2012-03-27,42.497,42.841,41.458,41.83,1040326,0
2012-03-28,41.731,41.989,40.634,40.849,828321,0
2012-03-29,40.682,41.172,39.954,41.006,1349873,0
2012-03-30,41.27,41.438,40.849,41.133,602253,0
2012-04-02,41.172,41.91,41.026,41.575,1146607,0
2012-04-03,41.595,42.419,41.428,42.35,1054426,0
2012-04-04,42.058,42.33,41.731,42.194,599167,0
2012-04-05,42.019,42.155,41.741,41.81,232580,0
2012-04-09,41.279,41.279,40.289,40.673,922406,0
2012-04-10,40.664,40.772,40.042,40.22,914849,0
2012-04-11,40.673,40.83,40.259,40.526,812901,0
2012-04-12,40.692,42.801,40.682,42.34,1141452,0
2012-04-13,42.077,42.301,41.191,41.448,656187,0
2012-04-16,41.731,41.731,40.772,41.201,507176,0
2012-04-17,41.282,42.756,41.263,42.394,596051,0
2012-04-18,42.252,42.547,42.096,42.419,517974,0
2012-04-19,42.517,43.226,42.067,42.272,629505,0
2012-04-20,42.477,42.751,41.9,42.009,683607,0
2012-04-23,41.624,41.761,40.909,41.701,640809,0
2012-04-24,41.692,42.174,41.319,41.88,448541,0
2012-04-25,42.429,43.528,42.429,42.517,937017,0
2012-04-26,42.301,43.498,42.058,42.645,1078735,0
2012-04-27,43.058,43.744,42.106,42.909,1306684,0
2012-04-30,42.771,42.771,41.615,41.919,834705,0
2012-05-01,41.794,42.994,41.588,42.453,766920,0
2012-05-02,42.262,42.438,41.515,41.605,729831,0
2012-05-03,41.676,41.676,40.784,40.902,1112635,0
2012-05-04,40.722,40.792,39.623,40.22,1004494,0
2012-05-07,40.091,40.339,39.945,40.042,535474,0
2012-05-08,39.885,40.427,39.162,40.24,840362,0
2012-05-09,39.79,39.858,39.231,39.683,813274,0
2012-05-10,39.965,40.281,39.643,39.751,420745,0
2012-05-11,39.556,39.916,39.231,39.289,407440,0
2012-05-14,38.974,39.092,38.62,38.905,772266,0
2012-05-15,38.825,39.052,38.022,38.15,1051239,0
2012-05-16,38.337,38.551,37.964,38.022,564235,0
2012-05-17,37.983,38.347,37.364,37.443,686283,0
2012-05-18,37.471,37.647,36.842,37.106,905208,0
2012-05-21,37.119,37.639,36.648,37.58,536617,0
2012-05-22,37.676,38.198,37.372,37.588,746269,0
2012-05-23,37.304,38.287,37.106,38.129,1024073,0
2012-05-24,38.1,38.944,37.845,38.247,900331,0
2012-05-25,38.267,38.6,38.11,38.346,691179,0
2012-05-29,38.679,39.092,38.356,38.885,403431,0
2012-05-30,38.58,38.61,37.943,38.11,471266,0
2012-05-31,38.041,38.366,37.342,38.081,1042440,0
2012-06-01,37.304,37.686,36.262,36.655,1508968,0
2012-06-04,37.05,37.983,37.05,37.235,1253143,0
2012-06-05,37.206,38.198,37.05,38.051,530693,0
2012-06-06,38.267,38.727,38.012,38.59,699852,0
2012-06-07,38.984,39.142,38.336,38.396,492018,0
2012-06-08,38.376,39.27,38.031,38.835,407846,0
2012-06-11,39.526,40.004,39.092,39.241,1083630,0
2012-06-12,39.496,39.496,38.756,39.132,497467,0
2012-06-13,39.102,39.289,38.287,38.474,575997,0
2012-06-14,38.541,38.984,38.454,38.61,582094,0
2012-06-15,38.806,39.142,38.523,38.737,983072,0
2012-06-18,38.58,39.221,38.483,39.102,969142,0
2012-06-19,39.241,40.053,39.003,39.8,962382,0
2012-06-20,39.663,40.438,39.516,39.742,1333377,0
2012-06-21,39.79,39.858,38.464,38.639,952042,0
2012-06-22,38.659,39.251,38.6,39.073,2143993,0
2012-06-25,38.649,38.718,37.815,38.178,1150018,0
2012-06-26,38.139,38.58,37.666,38.483,742614,0
2012-06-27,38.6,39.033,38.326,38.571,681907,0
2012-06-28,38.629,42.443,38.317,41.864,5636019,0
2012-06-29,41.903,43.044,41.834,42.413,2277880,0
2012-07-02,42.404,42.433,41.824,42.159,852757,0
2012-07-03,42.1,42.423,41.933,42.081,370071,0
2012-07-05,42.062,42.246,41.312,41.834,754261,0
2012-07-06,41.372,42.198,41.372,41.559,598435,0
2012-07-09,41.598,42.13,41.155,41.608,769273,0
2012-07-10,42.033,42.071,41.204,41.362,1010641,0
2012-07-11,41.441,41.686,40.882,41.098,749678,0
2012-07-12,40.911,40.931,40.172,40.734,1265300,0
2012-07-13,40.921,41.155,40.567,40.911,823483,0
2012-07-16,40.882,40.882,39.858,40.596,1020949,0
2012-07-17,40.724,40.862,40.034,40.557,961901,0
2012-07-18,40.271,40.458,39.585,39.683,1277841,0
2012-07-19,39.8,39.81,39.043,39.536,1054217,0
2012-07-20,39.349,39.673,39.112,39.309,825129,0
2012-07-23,38.698,38.746,38.051,38.149,1264424,0
2012-07-24,38.021,38.198,37.491,37.588,859023,0
2012-07-25,37.57,37.726,37.126,37.597,968617,0
2012-07-26,37.963,38.346,36.755,37.656,1219787,0
2012-07-27,37.56,39.594,36.861,39.418,2173793,0
2012-07-30,39.231,39.576,38.669,39.003,798929,0
2012-07-31,38.746,39.092,38.356,38.405,865659,0
2012-08-01,38.649,39.142,38.198,38.533,769852,0
2012-08-02,38.11,38.533,37.588,38.071,823990,0
2012-08-03,38.629,39.102,38.336,38.669,567544,0
2012-08-06,38.551,38.58,37.588,38.396,623868,0
2012-08-07,38.6,39.566,38.6,39.043,714236,0
2012-08-08,38.924,39.092,38.513,38.934,1096137,0
2012-08-09,39.063,39.732,38.845,39.231,1068886,0
2012-08-10,39.023,39.279,38.659,39.063,1290970,0
2012-08-13,39.043,39.299,38.845,39.013,319086,0
2012-08-14,39.212,39.251,38.944,39.092,424297,0
2012-08-15,39.013,39.202,38.845,38.934,670240,0
2012-08-16,38.924,39.713,38.796,39.594,984565,0
2012-08-17,39.663,39.81,39.319,39.399,813430,0
2012-08-20,39.132,39.8,39.003,39.683,888274,0
2012-08-21,39.858,40.014,39.536,39.624,725858,0
2012-08-22,39.536,39.791,39.319,39.467,804180,0
2012-08-23,39.329,39.438,38.875,39.162,791568,0
2012-08-24,39.063,39.073,38.619,38.915,783447,0
2012-08-27,39.063,39.428,38.698,39.202,611519,0
2012-08-28,39.212,39.594,38.974,39.428,629539,0
2012-08-29,39.467,39.663,39.299,39.299,541133,0
2012-08-30,39.26,39.467,39.003,39.369,584645,0
2012-08-31,39.576,39.653,39.192,39.309,481265,0
2012-09-04,39.369,39.849,39.202,39.713,787220,0
2012-09-05,39.653,39.761,39.399,39.761,1077262,0
2012-09-06,39.947,40.835,39.878,40.499,729027,0
2012-09-07,40.668,40.668,40.253,40.342,586715,0
2012-09-10,40.342,40.342,39.887,39.975,435859,0
2012-09-11,39.917,40.083,39.663,39.752,584013,0
2012-09-12,39.907,40.421,39.821,40.372,749180,0
2012-09-13,40.381,41.236,40.272,41.138,779149,0
2012-09-14,41.285,43.275,41.246,42.949,1951290,0
2012-09-17,42.929,43.962,42.781,43.236,1579867,0
2012-09-18,43.058,44.239,42.869,43.892,1384092,0
2012-09-19,43.872,44.229,43.706,44.109,1020718,0
2012-09-20,43.862,44.828,43.667,44.585,1070527,0
2012-09-21,45.035,45.035,44.356,44.555,2132729,0
2012-09-24,44.219,45.005,44.139,44.643,783870,0
2012-09-25,44.761,45.122,44.032,44.159,782790,0
2012-09-26,44.278,44.505,43.441,44.189,662579,0
2012-09-27,44.376,45.152,44.308,45.015,769588,0
2012-09-28,44.711,45.29,44.711,44.995,697761,0
2012-10-01,45.152,45.38,44.877,45.132,1220335,0
2012-10-02,45.31,45.626,44.965,45.38,689926,0
2012-10-03,45.506,45.706,45.074,45.36,825942,0
2012-10-04,45.261,45.745,43.716,45.468,1720298,0
2012-10-05,45.833,45.91,45.132,45.32,611822,0
2012-10-08,45.202,45.38,45.035,45.172,697128,0
2012-10-09,45.132,45.536,44.249,44.426,1342237,0
2012-10-10,44.476,44.623,43.842,44.139,920367,0
2012-10-11,45.172,45.745,44.575,44.848,1034968,0
2012-10-12,44.751,45.092,44.327,44.605,452272,0
2012-10-15,44.605,44.925,44.356,44.721,401609,0
2012-10-16,44.818,44.925,43.912,44.298,1394154,0
2012-10-17,44.416,44.828,44.139,44.249,545468,0
2012-10-18,44.022,44.209,43.441,43.736,932910,0
2012-10-19,43.618,43.697,42.869,43.187,759412,0
2012-10-22,43.128,43.559,42.919,43.509,534125,0
2012-10-23,43.028,43.168,42.644,42.879,696848,0
2012-10-24,43.018,43.108,42.496,42.576,786841,0
2012-10-25,42.919,43.118,42.506,42.909,705319,0
2012-10-26,42.741,42.79,41.611,42.095,1365433,0
2012-10-31,41.689,41.807,39.811,40.726,2862890,0
2012-11-01,40.44,42.969,40.44,42.959,2497412,0
2012-11-02,43.158,43.226,41.917,42.066,1153346,0
2012-11-05,42.21,43.088,41.767,43.028,868752,0
2012-11-06,43.148,43.148,42.339,43.008,961919,0
2012-11-07,43.784,46.175,43.784,44.867,3226444,0
2012-11-08,44.781,44.915,43.187,43.197,1243587,0
2012-11-09,42.999,43.383,42.486,42.576,1066546,0
2012-11-12,42.879,42.929,42.536,42.614,486224,0
2012-11-13,42.319,42.586,42.075,42.095,763399,0
2012-11-14,41.996,42.25,40.835,40.904,762335,0
2012-11-15,40.874,41.031,40.103,40.648,981680,0
2012-11-16,40.578,41.314,40.48,40.952,773623,0
2012-11-19,41.354,42.21,40.991,42.182,819595,0
2012-11-20,42.604,42.604,41.493,42.162,492462,0
2012-11-21,42.359,43.138,42.192,42.849,605389,0
2012-11-23,42.703,43.294,42.654,43.275,277529,0
2012-11-26,42.771,43.008,42.398,42.939,617918,0
2012-11-27,42.899,43.098,42.427,42.476,641523,0
2012-11-28,42.506,42.869,42.28,42.81,445537,0
2012-11-29,42.703,44.151,42.703,44.141,1148086,0
2012-11-30,43.403,44.418,43.403,44.398,929341,0
2012-12-03,44.547,44.694,44.003,44.28,881839,0
2012-12-04,44.26,44.547,43.933,44.052,590448,0
2012-12-05,44.033,44.674,43.973,44.487,871737,0
2012-12-06,44.577,46.179,44.368,45.48,1458604,0
2012-12-07,45.559,45.709,44.889,44.938,546546,0
2012-12-10,44.86,45.649,44.86,45.343,414462,0
2012-12-11,45.293,45.904,45.283,45.549,503463,0
2012-12-12,45.699,45.904,45.353,45.431,539192,0
2012-12-13,44.987,45.422,44.889,45.215,512629,0
2012-12-14,45.205,45.451,44.85,44.86,652472,0
2012-12-17,45.135,45.837,45.066,45.778,659932,0
2012-12-18,46.309,47.659,45.973,47.432,1333991,0
2012-12-19,47.539,49.006,47.105,48.722,1909768,0
2012-12-20,48.752,48.762,48.131,48.642,938352,0
2012-12-21,48.102,48.19,47.432,47.765,1612467,0
2012-12-24,47.894,47.944,47.412,47.815,315189,0
2012-12-26,47.835,48.004,47.105,47.134,509342,0
2012-12-27,47.243,47.609,46.978,47.472,774300,0
2012-12-28,47.283,47.472,46.644,46.673,581450,0
2012-12-31,46.693,47.765,46.505,47.629,525330,0
2013-01-02,48.672,49.146,48.21,48.947,959182,0
2013-01-03,48.782,49.639,48.652,49.096,636510,0
2013-01-04,49.146,49.451,48.811,49.252,649667,0
2013-01-07,49.982,50.484,49.481,50.444,1048776,0
2013-01-08,50.504,50.733,49.491,49.501,1213585,0
2013-01-09,49.875,50.404,49.402,50.052,1024574,0
2013-01-10,50.365,50.613,49.785,49.795,680740,0
2013-01-11,50.002,50.161,49.511,50.151,1206669,0
2013-01-14,49.815,50.81,49.815,50.752,704855,0
2013-01-15,50.454,52.484,50.434,52.466,1419458,0
2013-01-16,52.208,52.879,51.786,52.582,1124112,0
2013-01-17,52.859,54.387,52.592,53.961,1669293,0
2013-01-18,53.961,54.671,53.687,54.634,1312926,0
2013-01-22,54.74,56.021,54.494,55.578,2241448,0
2013-01-23,55.342,55.412,54.031,54.357,1654698,0
2013-01-24,54.564,54.829,54.149,54.377,1011532,0
2013-01-25,54.691,56.495,54.464,56.485,1684056,0
2013-01-28,56.365,56.535,55.402,56.226,758409,0
2013-01-29,56.117,56.345,54.809,55.538,1307080,0
2013-01-30,55.492,56.127,55.233,55.971,657613,0
2013-01-31,55.755,56.041,55.482,55.794,944462,0
2013-02-01,56.236,56.395,55.588,55.775,943331,0
2013-02-04,55.657,56.117,55.114,55.214,760226,0
2013-02-05,55.273,56.792,54.967,55.548,1231235,0
2013-02-06,55.332,56.266,55.332,55.951,448802,0
2013-02-07,56.051,56.585,55.814,56.236,607801,0
2013-02-08,56.355,57.697,56.206,57.241,593282,0
2013-02-11,56.445,57.036,55.903,56.525,864028,0
2013-02-12,56.365,56.545,55.372,55.462,782676,0
2013-02-13,55.696,56.435,55.686,56.425,899957,0
2013-02-14,56.147,57.172,56.147,57.046,451005,0
2013-02-15,57.046,57.607,56.395,56.565,837828,0
2013-02-19,56.445,56.937,55.931,56.897,912731,0
2013-02-20,56.772,57.477,55.883,55.941,553480,0
2013-02-21,56.001,56.663,55.402,56.177,784817,0
2013-02-22,56.385,57.172,56.365,57.126,756314,0
2013-02-25,57.261,57.477,55.104,55.174,914777,0
2013-02-26,55.548,56.031,54.474,55.834,1094770,0
2013-02-27,55.725,57.569,55.725,57.38,978503,0
2013-02-28,57.107,57.549,56.812,57.077,671881,0
2013-03-01,56.595,57.965,55.282,57.36,1575876,0
2013-03-04,56.888,57.282,56.196,56.535,846298,0
2013-03-05,56.86,57.698,56.635,57.589,913499,0
2013-03-06,57.926,57.926,57.37,57.608,839806,0
2013-03-07,57.906,58.961,57.698,58.633,858298,0
2013-03-08,58.882,59.334,58.406,59.179,920157,0
2013-03-11,59.109,59.678,59.06,59.452,843141,0
2013-03-12,59.452,60.053,59.295,60.014,535132,0
2013-03-13,59.945,60.539,59.776,60.3,428725,0
2013-03-14,60.281,60.845,60.232,60.607,693534,0
2013-03-15,60.509,61.166,60.31,61.128,1071602,0
2013-03-18,60.707,61.413,60.281,61.068,630523,0
2013-03-19,61.413,62.213,60.921,61.642,891640,0
2013-03-20,62.165,62.165,61.344,61.81,792154,0
2013-03-21,61.275,62.038,60.968,61.275,382804,0
2013-03-22,61.672,61.92,61.364,61.751,348907,0
2013-03-25,62.019,62.725,61.592,61.84,534456,0
2013-03-26,62.185,64.088,62.058,62.944,650620,0
2013-03-27,62.299,63.868,62.136,63.474,920307,0
2013-03-28,63.513,63.799,62.656,62.974,1019103,0
2013-04-01,62.854,64.443,62.844,64.008,969483,0
2013-04-02,64.569,65.516,63.366,63.689,1262289,0
2013-04-03,63.809,63.829,61.384,61.94,1233776,0
2013-04-04,61.95,62.576,61.128,61.98,702728,0
2013-04-05,60.931,61.761,60.931,61.562,549521,0
2013-04-08,61.721,61.87,61.088,61.622,555278,0
2013-04-09,61.642,62.058,61.038,61.206,890404,0
2013-04-10,60.359,61.176,59.56,59.985,2206497,0
2013-04-11,60.034,62.048,60.034,61.98,1258414,0
2013-04-12,61.721,62.626,61.512,61.582,572695,0
2013-04-15,61.166,61.711,59.04,59.276,927960,0
2013-04-16,59.325,60.379,58.248,60.35,2968711,0
2013-04-17,59.806,60.143,58.485,59.707,1101684,0
2013-04-18,59.816,59.816,58.524,59.491,824326,0
2013-04-19,59.845,60.647,59.424,60.389,575115,0
2013-04-22,60.509,60.687,59.129,60.222,640082,0
2013-04-23,60.667,62.165,60.499,61.85,901033,0
2013-04-24,62.038,62.29,61.403,61.85,874592,0
2013-04-25,62.299,62.526,61.572,61.632,1093199,0
2013-04-26,63.103,64.599,63.033,63.868,1593126,0
2013-04-29,64.676,67.785,64.296,64.55,1471414,0
2013-04-30,64.637,65.665,64.56,65.655,915123,0
2013-05-01,65.576,66.217,64.286,64.393,787788,0
2013-05-02,64.618,65.616,64.403,65.241,908562,0
2013-05-03,65.486,65.665,64.637,64.724,782212,0
2013-05-06,64.884,65.93,64.501,65.811,617994,0
2013-05-07,65.763,66.444,65.38,65.93,507210,0
2013-05-08,65.96,66.65,65.93,66.65,514156,0
2013-05-09,66.679,66.816,65.87,66.038,576458,0
2013-05-10,66.167,66.787,65.91,66.512,498975,0
2013-05-13,66.444,66.65,66.255,66.65,567561,0
2013-05-14,66.65,68.088,66.561,68.048,651323,0
2013-05-15,67.499,68.325,67.38,68.138,799444,0
2013-05-16,68.078,68.078,66.856,67.003,876965,0
2013-05-17,66.768,66.826,65.546,66.097,1156705,0
2013-05-20,66.058,66.395,65.311,65.713,713997,0
2013-05-21,65.713,65.96,64.943,65.476,483727,0
2013-05-22,65.763,67.133,65.091,65.713,1094646,0
2013-05-23,65.311,66.177,64.724,66.077,489910,0
2013-05-24,65.625,65.84,65.171,65.791,461329,0
2013-05-28,66.601,68.523,66.601,68.395,958226,0
2013-05-29,67.921,68.158,66.177,66.542,971010,0
2013-05-30,67.193,69.5,67.193,69.314,1130752,0
2013-05-31,68.92,69.385,68.109,68.218,784595,0
2013-06-03,68.407,68.792,67.331,68.179,814591,0
2013-06-04,68.119,69.215,67.242,67.717,523569,0
2013-06-05,67.529,68.218,66.867,66.897,728138,0
2013-06-06,67.033,68.02,66.777,67.902,415151,0
2013-06-07,68.039,69.067,68.02,68.997,510631,0
2013-06-10,69.047,70.162,68.958,69.906,897156,0
2013-06-11,69.225,69.984,68.92,69.205,501687,0
2013-06-12,70.064,70.349,68.574,68.939,592367,0
2013-06-13,68.842,70.369,68.317,70.25,405001,0
2013-06-14,69.759,70.587,69.334,69.403,380235,0
2013-06-17,69.887,70.112,68.544,68.978,485848,0
2013-06-18,69.067,69.65,68.772,69.136,305694,0
2013-06-19,69.274,69.63,67.232,67.459,733239,0
2013-06-20,67.213,67.361,65.3,65.495,665067,0
2013-06-21,65.811,66.037,64.285,64.941,635766,0
2013-06-24,64.314,65.515,63.986,64.509,715323,0
2013-06-25,64.981,65.1,64.156,64.656,440995,0
2013-06-26,65.14,65.713,64.509,64.873,412983,0
2013-06-27,65.31,66.217,65.16,66.047,416592,0
2013-06-28,65.781,66.777,65.733,66.067,1061654,0
2013-07-01,66.107,67.242,65.987,67.183,659710,0
2013-07-02,67.183,67.469,66.984,67.301,776628,0
2013-07-03,66.571,66.65,64.646,64.941,1279999,0
2013-07-05,65.12,65.644,62.663,62.981,1421108,0
2013-07-08,63.239,64.126,62.891,63.777,737828,0
2013-07-09,64.036,65.24,63.946,65.09,1182529,0
2013-07-10,65.23,66.404,65.041,66.365,572051,0
2013-07-11,66.797,66.993,65.575,66.187,576950,0
2013-07-12,66.265,67.213,65.771,66.916,728450,0
2013-07-15,67.213,67.637,66.827,67.203,635813,0
2013-07-16,67.529,68.762,67.003,67.173,780481,0
2013-07-17,67.361,67.421,66.017,66.087,686864,0
2013-07-18,66.395,67.637,66.395,67.568,478735,0
2013-07-19,66.037,67.093,65.14,66.551,566860,0
2013-07-22,66.482,67.449,66.255,67.203,431539,0
2013-07-23,67.311,67.578,66.719,66.877,812010,0
2013-07-24,67.123,67.232,66.275,66.542,583000,0
2013-07-25,66.255,66.591,65.08,66.275,842710,0
2013-07-26,67.786,68.987,67.023,68.762,1349840,0
2013-07-29,69.145,69.984,68.514,68.92,747718,0
2013-07-30,69.067,69.423,68.179,69.165,785700,0
2013-07-31,69.175,69.461,68.958,69.017,947799,0
2013-08-01,69.472,69.807,68.752,68.882,1251393,0
2013-08-02,68.613,69.65,68.387,69.423,995926,0
2013-08-05,69.354,70.774,68.92,70.409,653274,0
2013-08-06,70.34,70.34,69.344,69.769,611619,0
2013-08-07,69.443,70.004,68.92,69.749,641800,0
2013-08-08,69.55,70.3,69.461,70.024,516202,0
2013-08-09,69.994,71.771,69.994,70.913,665419,0
2013-08-12,70.537,70.933,70.112,70.665,436821,0
2013-08-13,70.874,71.376,70.241,70.824,343824,0
2013-08-14,71.19,71.466,70.684,71.06,286741,0
2013-08-15,70.29,70.369,68.852,68.92,500811,0
2013-08-16,69.067,69.274,68.387,68.872,412703,0
2013-08-19,68.968,69.769,68.367,68.387,467515,0
2013-08-20,68.456,69.481,68.169,69.255,351205,0
2013-08-21,69.195,69.195,67.559,68.02,588282,0
2013-08-22,68.039,69.117,67.826,68.722,385074,0
2013-08-23,68.802,69.769,68.514,69.481,482178,0
2013-08-26,69.413,70.399,69.284,70.26,323729,0
2013-08-27,69.65,69.7,68.387,68.387,563129,0
2013-08-28,68.387,68.93,68.03,68.069,274846,0
2013-08-29,68.049,68.663,67.4,68.347,270621,0
2013-08-30,68.267,68.437,66.649,66.896,492181,0
2013-09-03,67.727,68.129,66.253,67.013,679039,0
2013-09-04,66.965,67.598,66.806,67.112,338604,0
2013-09-05,67.212,67.816,66.975,67.4,406758,0
2013-09-06,67.667,68.149,66.076,67.598,686717,0
2013-09-09,67.459,67.568,66.649,66.747,628485,0
2013-09-10,67.142,68.812,67.142,68.792,537144,0
2013-09-11,68.792,70.056,68.467,69.551,487144,0
2013-09-12,69.315,69.838,68.663,69.789,399588,0
2013-09-13,70.016,71.23,69.78,70.796,642539,0
2013-09-16,71.584,71.604,70.36,70.589,511677,0
2013-09-17,70.686,71.911,70.53,71.911,472547,0
2013-09-18,71.883,72.85,71.448,72.721,477997,0
2013-09-19,73.038,73.255,72.445,72.583,474017,0
2013-09-20,73.067,73.275,71.734,72.445,955829,0
2013-09-23,72.445,72.533,71.339,72.464,458968,0
2013-09-24,72.406,73.156,72.01,72.069,398389,0
2013-09-25,72.238,72.999,71.754,72.761,423333,0
2013-09-26,72.751,73.926,72.553,73.334,311099,0
2013-09-27,72.85,73.787,72.632,73.354,567208,0
2013-09-30,72.622,74.399,72.425,74.045,705365,0
2013-10-01,74.469,75.821,74.035,74.716,1078334,0
2013-10-02,74.233,75.94,74.154,75.713,930123,0
2013-10-03,75.436,76.573,75.327,76.058,940934,0
2013-10-04,76.188,77.214,75.96,76.682,553813,0
2013-10-07,78.142,78.142,75.93,75.93,543209,0
2013-10-08,76.228,77.343,74.873,74.923,556119,0
2013-10-09,75.161,75.624,74.35,75.053,554752,0
2013-10-10,75.831,76.228,75.357,75.496,515162,0
2013-10-11,75.327,76.751,75.19,76.711,886107,0
2013-10-14,76.128,76.731,75.762,76.563,451364,0
2013-10-15,76.533,76.896,75.841,76.058,430995,0
2013-10-16,76.613,77.064,76.306,76.632,597644,0
2013-10-17,76.593,78.241,76.395,78.132,694198,0
2013-10-18,78.784,79.87,78.202,79.346,682841,0
2013-10-21,79.336,79.772,78.884,79.385,554578,0
2013-10-22,79.662,80.255,78.774,79.051,606047,0
2013-10-23,78.655,78.894,77.826,78.854,444062,0
2013-10-24,78.854,79.257,77.392,77.993,686175,0
2013-10-25,78.033,79.003,76.79,78.745,529777,0
2013-10-28,78.566,78.993,77.698,77.698,619171,0
2013-10-29,77.581,79.051,77.343,78.448,911588,0
2013-10-30,79.277,80.649,77.679,79.702,1156417,0
2013-10-31,79.682,80.658,79.495,79.544,826315,0
2013-11-01,79.612,80.178,78.665,79.762,552258,0
2013-11-04,79.92,80.502,79.455,80.393,703292,0
2013-11-05,80.649,80.649,79.023,79.227,610058,0
2013-11-06,79.395,80,78.576,79.118,483532,0
2013-11-07,79.296,79.425,76.267,76.336,782035,0
2013-11-08,77.353,79.051,76.543,78.993,1039669,0
2013-11-11,79.061,80.128,78.854,79.702,540118,0
2013-11-12,79.415,79.94,78.864,79.742,622945,0
2013-11-13,79.83,80.079,78.794,79.365,668187,0
2013-11-14,79.365,79.8,79.128,79.732,590667,0
2013-11-15,79.93,80.02,78.202,78.4,975716,0
2013-11-18,78.429,78.894,77.836,78.508,901817,0
2013-11-19,78.615,78.804,77.806,78.112,735998,0
2013-11-20,78.152,78.993,78.152,78.784,724261,0
2013-11-21,78.448,79.296,78.37,78.884,773352,0
2013-11-22,79.287,79.316,78.468,78.765,828950,0
2013-11-25,79.128,80.53,78.635,80.502,1215951,0
2013-11-26,81.045,81.932,80.383,81.054,4504683,0
2013-11-27,81.54,81.805,80.856,81.224,514383,0
2013-11-29,81.5,81.923,81.144,81.441,268233,0
2013-12-02,81.765,82.487,80.975,81.294,774907,0
2013-12-03,81.294,82.133,80.955,82.093,577175,0
2013-12-04,81.61,81.973,81.054,81.815,541470,0
2013-12-05,81.57,81.745,81.045,81.224,559473,0
2013-12-06,82.033,82.823,81.736,81.913,580743,0
2013-12-09,81.815,82.162,80.836,82.003,653091,0
2013-12-10,81.688,82.487,81.451,82.123,578509,0
2013-12-11,82.447,82.447,79.751,79.869,605477,0
2013-12-12,79.671,80.403,79.384,79.959,667026,0
2013-12-13,80.315,80.797,79.533,80.354,425372,0
2013-12-16,80.492,80.955,79.839,79.949,413311,0
2013-12-17,79.691,80.305,78.764,79.286,873649,0
2013-12-18,79.553,80.029,78.438,79.563,716636,0
2013-12-19,79.394,79.474,77.518,78.07,1781909,0
2013-12-20,77.618,78.694,77.172,78.448,1867085,0
2013-12-23,78.605,79.002,78.398,78.724,500046,0
2013-12-24,78.853,80.019,78.575,79.563,264195,0
2013-12-26,79.929,80.119,79.206,79.621,300616,0
2013-12-27,79.621,79.849,78.962,79.186,396973,0
2013-12-30,79.226,79.583,78.438,79.216,421922,0
2013-12-31,79.474,80.59,79.127,80.284,343681,0
2014-01-02,79.869,80.906,79.236,79.651,550633,0
2014-01-03,79.741,81.47,79.741,80.53,653664,0
2014-01-06,80.657,80.955,78.694,79.543,611250,0
2014-01-07,79.959,82.349,79.959,81.825,678898,0
2014-01-08,81.815,82.428,81.174,82.043,427685,0
2014-01-09,82.507,83.478,82.063,83.428,735332,0
2014-01-10,83.189,84.524,82.931,84.494,588897,0
2014-01-13,84.524,84.92,82.715,82.979,826222,0
2014-01-14,83.308,84.751,83.189,84.662,535972,0
2014-01-15,84.454,84.976,84.205,84.771,508217,0
2014-01-16,84.643,85.045,84.036,84.235,820622,0
2014-01-17,84.046,84.594,83.624,84.255,381297,0
2014-01-21,84.494,84.721,81.726,82.882,944350,0
2014-01-22,82.882,83.358,82.29,82.803,580222,0
2014-01-23,82.409,82.735,81.431,81.913,671003,0
2014-01-24,81.53,81.53,79.315,79.355,843404,0
2014-01-27,79.315,79.731,78.031,78.724,742594,0
2014-01-28,78.853,80.236,78.448,79.691,705870,0
2014-01-29,79.002,80.029,78.614,79.021,391736,0
2014-01-30,79.414,80.128,79.068,79.929,517239,0
2014-01-31,79.216,81.993,78.664,81.035,703718,0
2014-02-03,81.015,81.264,77.568,77.736,1000681,0
2014-02-04,78.08,78.624,76.728,77.252,885359,0
2014-02-05,77.252,77.696,76.195,77.262,571047,0
2014-02-06,77.331,77.706,76.914,77.281,598447,0
2014-02-07,77.468,77.933,76.894,77.696,615128,0
2014-02-10,77.528,79.206,77.033,79.156,696392,0
2014-02-11,79.087,79.929,78.358,79.899,422216,0
2014-02-12,79.651,81.005,79.078,79.315,758585,0
2014-02-13,78.418,81.46,77.608,81.045,536793,0
2014-02-14,81.254,82.379,81.124,81.51,446207,0
2014-02-18,81.688,82.557,81.234,82.418,474217,0
2014-02-19,82.073,82.438,80.985,81.015,519482,0
2014-02-20,81.184,81.411,80.079,81.204,772002,0
2014-02-21,81.51,82.143,80.856,81.114,617341,0
2014-02-24,81.025,82.567,80.836,82.113,604536,0
2014-02-25,81.63,81.717,79.721,80.255,1039429,0
2014-02-26,80.315,82.023,79.919,81.441,816050,0
2014-02-27,81.204,81.883,80.876,81.264,750678,0
2014-02-28,79.523,81.48,77.656,79.364,1429725,0
2014-03-03,78.366,80.334,78.296,80.147,886723,0
2014-03-04,81.084,81.174,80.471,80.569,685265,0
2014-03-05,80.638,80.807,79.71,79.948,481326,0
2014-03-06,80.314,80.382,78.98,79.03,570303,0
2014-03-07,79.473,79.79,77.97,78.336,854840,0
2014-03-10,78.296,78.603,77.338,77.626,618800,0
2014-03-11,77.822,78.058,76.003,76.232,1018792,0
2014-03-12,75.637,76.172,74.806,75.893,1297043,0
2014-03-13,76.252,76.35,73.748,74.244,1293998,0
2014-03-14,74.056,74.61,73.344,73.738,1117883,0
2014-03-17,73.957,74.737,73.444,73.502,536089,0
2014-03-18,74.875,76.448,74.816,76.072,1484598,0
2014-03-19,76.022,76.98,75.784,75.993,831273,0
2014-03-20,76.013,76.852,75.854,75.933,649177,0
2014-03-21,76.32,76.37,74.659,74.737,1088316,0
2014-03-24,74.737,75.271,73.847,74.411,832001,0
2014-03-25,74.766,75.943,74.332,75.104,771530,0
2014-03-26,75.647,78.148,75.4,77.278,1387122,0
2014-03-27,77.358,77.447,76.617,77.328,623852,0
2014-03-28,77.704,79.71,77.704,78.791,788445,0
2014-03-31,79.68,81.204,79,81.134,976139,0
2014-04-01,81.224,82.013,80.906,81.371,992846,0
2014-04-02,81.56,81.993,81.204,81.64,610691,0
2014-04-03,81.669,82.478,81.51,82.093,1396526,0
2014-04-04,82.736,83.519,80.304,80.402,1069040,0
2014-04-07,80.157,80.197,76.242,76.96,1295825,0
2014-04-08,76.795,77.476,75.696,76.891,934969,0
2014-04-09,76.785,77.139,76.112,76.765,907700,0
2014-04-10,76.882,76.98,74.591,75.005,818060,0
2014-04-11,74.571,75.479,72.81,73.758,455734,0
2014-04-14,74.135,74.461,73.472,74.234,686233,0
2014-04-15,74.401,75.084,72.949,74.185,612498,0
2014-04-16,74.708,74.836,73.255,74.036,444423,0
2014-04-17,73.648,74.252,72.227,73.798,674863,0
2014-04-21,73.897,75.114,73.798,74.63,468020,0
2014-04-22,74.581,75.647,74.441,74.856,286815,0
2014-04-23,74.875,76.29,74.718,75.725,643536,0
2014-04-24,76.102,77.752,75.933,77.229,1151013,0
2014-04-25,82.053,85.018,80.628,81.973,1726691,0
2014-04-28,83.04,83.399,81.48,82.172,1169644,0
2014-04-29,82.013,82.892,81.184,81.943,948223,0
2014-04-30,81.963,82.36,80.727,80.856,865259,0
2014-05-01,81.234,83.06,80.471,82.37,914556,0
2014-05-02,82.558,83.279,82.073,82.448,1108476,0
2014-05-05,82.043,82.627,81.49,82.429,428835,0
2014-05-06,82.113,83.04,81.234,81.745,754463,0
2014-05-07,81.815,81.983,80.442,81.52,580279,0
2014-05-08,81.254,82.706,80.609,80.975,617824,0
2014-05-09,80.936,81.697,80.461,81.63,456923,0
2014-05-12,81.863,83.509,81.775,83.359,691559,0
2014-05-13,83.538,85.146,83.469,85.018,826666,0
2014-05-14,84.892,85.434,84.406,84.882,844591,0
2014-05-15,84.616,84.616,83.02,83.969,474680,0
2014-05-16,83.695,83.901,82.458,83.862,728285,0
2014-05-19,83.685,85.395,83.675,84.998,723209,0
2014-05-20,85.106,86.331,84.988,86.235,782108,0
2014-05-21,86.471,88.044,86.401,87.284,1153257,0
2014-05-22,87.578,88.015,87.154,87.234,593735,0
2014-05-23,87.518,89.112,86.849,88.41,905366,0
2014-05-27,88.836,89.347,87.657,88.044,588305,0
2014-05-28,88.25,88.58,86.927,88.38,735669,0
2014-05-29,88.53,89.151,87.104,88.766,618184,0
2014-05-30,88.589,89.677,88.43,88.599,917549,0
2014-06-02,88.53,89.044,87.697,88.945,562545,0
2014-06-03,89.014,91.842,88.28,91.822,1322516,0
2014-06-04,91.495,91.752,90.953,91.712,529090,0
2014-06-05,91.772,94.622,91.426,94.227,997201,0
2014-06-06,94.227,95.076,93.208,93.789,720371,0
2014-06-09,93.484,93.679,92.821,92.98,593288,0
2014-06-10,92.881,93.01,91.624,92.357,496487,0
2014-06-11,91.942,92.279,90.904,91.762,476786,0
2014-06-12,91.662,92.062,90.993,91.495,521348,0
2014-06-13,91.584,93.228,91.338,93.05,625870,0
2014-06-16,92.901,93.969,92.328,93.679,761729,0
2014-06-17,93.779,95.799,93.611,94.257,966151,0
2014-06-18,94.019,94.435,93.208,94.317,454006,0
2014-06-19,94.454,95.374,93.869,95.304,414556,0
2014-06-20,95.584,96.352,95.136,96.006,501090,0
2014-06-23,96.173,97.817,95.839,97.679,574703,0
2014-06-24,97.244,97.449,95.779,95.839,638376,0
2014-06-25,95.613,96.452,93.749,95.937,716697,0
2014-06-26,96.094,96.382,92.405,94.896,1397467,0
2014-06-27,94.779,95.344,93.476,93.969,1476805,0
2014-06-30,94.128,95.216,94.128,94.721,1039227,0
2014-07-01,94.827,96.016,93.829,94.632,884933,0
2014-07-02,94.326,95.474,93.929,95.434,453421,0
2014-07-03,95.404,95.946,94.652,95.156,354155,0
2014-07-07,94.769,94.986,93.169,93.179,412871,0
2014-07-08,93.139,93.466,90.385,91.792,988306,0
2014-07-09,92.189,93.297,91.852,92.712,468103,0
2014-07-10,91.565,92.062,90.735,91.445,803634,0
2014-07-11,91.278,91.952,90.665,91.455,495906,0
2014-07-14,91.992,92.189,90.804,91.219,602528,0
2014-07-15,91.093,91.892,90.27,90.834,626361,0
2014-07-16,94.592,95.996,93.476,95.927,2067036,0
2014-07-17,95.534,96.492,94.237,94.484,700916,0
2014-07-18,94.514,95.898,93.759,95.255,588449,0
2014-07-21,94.779,95.126,93.238,94.837,410196,0
2014-07-22,95.026,96.838,92.911,95.849,1340420,0
2014-07-23,95.976,97.075,94.847,96.501,1156667,0
2014-07-24,97.311,97.827,96.253,96.482,1152358,0
2014-07-25,103.87,107.61,102.22,103.1,2884494,0
2014-07-28,103.75,107.77,103.57,106.88,2163966,0
2014-07-29,107.19,109.23,106.23,107.85,1119677,0
2014-07-30,107.88,108.24,106.36,106.93,883080,0
2014-07-31,106.74,106.74,104.49,105.43,1028794,0
2014-08-01,105.38,106.73,103.63,104.23,909799,0
2014-08-04,104.65,105.45,103.88,105.28,747267,0
2014-08-05,105.23,106.5,104.66,105.71,758792,0
2014-08-06,105.26,106.84,104.74,105.63,551845,0
2014-08-07,106.08,107,105.4,106.28,749177,0
2014-08-08,106.18,106.91,104.02,105.95,659150,0
2014-08-11,106.07,106.85,105.21,105.73,538383,0
2014-08-12,105.83,106.5,104.75,106.04,659925,0
2014-08-13,106.14,107.8,106.14,107.69,647729,0
2014-08-14,107.98,109.13,107.9,108.72,475908,0
2014-08-15,108.89,109.23,107.46,108.42,304397,0
2014-08-18,109,110.49,108.55,110.49,462035,0
2014-08-19,110.97,111.21,110.17,110.98,489744,0
2014-08-20,110.55,111.32,109.69,111.12,425640,0
2014-08-21,111.1,111.65,110.74,111.16,512702,0
2014-08-22,111.22,112.06,110.79,111.78,506137,0
2014-08-25,112.22,112.41,111.28,111.94,430853,0
2014-08-26,112.35,112.89,111.93,112.41,477331,0
2014-08-27,112.43,112.61,111.69,112.17,591948,0
2014-08-28,112.08,112.61,111.66,112.44,394777,0
2014-08-29,112.3,114.29,112.22,113.31,445835,0
2014-09-02,113.64,114.1,112.05,113.53,612908,0
2014-09-03,113.42,114.49,110.14,110.34,1380400,0
2014-09-04,110.15,110.92,104.35,106.91,2884070,0
2014-09-05,107.07,107.55,105.5,106.47,957576,0
2014-09-08,106.63,109.05,106.63,108.95,1026649,0
2014-09-09,109.38,112.04,109.06,110.51,1084754,0
2014-09-10,110.93,110.93,108.98,110.06,624557,0
2014-09-11,109.88,112.47,109.88,112.13,719557,0
2014-09-12,112.47,112.77,110.15,110.6,805507,0
2014-09-15,111.31,112.09,109.12,110.14,1347843,0
2014-09-16,109.71,111.68,109.51,110.96,1421272,0
2014-09-17,111.23,111.75,109.68,110.56,728090,0
2014-09-18,110.78,111.91,110.38,111.44,881304,0
2014-09-19,112.3,113.55,111.36,112.8,14107585,0
2014-09-22,112.64,113.31,111.65,112.07,1253725,0
2014-09-23,112.26,112.75,111.29,111.67,997866,0
2014-09-24,111.9,114.22,111.15,113.7,788404,0
2014-09-25,113.62,113.62,110.4,110.62,835432,0
2014-09-26,110.64,111.5,107.39,107.94,1858664,0
2014-09-29,107.94,108.83,107.01,108.45,1723362,0
2014-09-30,108.7,109.07,103.38,103.46,2278703,0
2014-10-01,103.58,104.31,101.59,102.58,1598907,0
2014-10-02,102.6,104.94,101.54,104.69,1204757,0
2014-10-03,105.66,107.02,104.96,106.32,999037,0
2014-10-06,106.44,107.02,104.14,104.42,1267437,0
2014-10-07,104.28,105.95,103.64,104.66,1084057,0
2014-10-08,104.66,107.13,104.01,107.08,821614,0
2014-10-09,106.73,106.98,103.21,103.28,712380,0
2014-10-10,103.35,104.93,102.75,102.82,764136,0
2014-10-13,102.8,104.1,101,101.13,962533,0
2014-10-14,102.07,103.68,99.231,101.91,952821,0
2014-10-15,99.54,100.49,96.179,99.262,1803532,0
2014-10-16,100.03,102.71,99.272,102.22,1312079,0
2014-10-17,102.91,104.02,102.02,102.29,871938,0
2014-10-20,101.94,103.94,101.29,103.87,600571,0
2014-10-21,104.79,106.31,104.49,105.88,775160,0
2014-10-22,105.75,106.02,103.95,104.25,777695,0
2014-10-23,105.01,106.63,104.75,105.5,855100,0
2014-10-24,105.74,107.53,104.71,107.5,843978,0
2014-10-27,107.26,108.05,106.45,107.33,944232,0
2014-10-28,107.69,109.35,102.8,106.37,1322660,0
2014-10-29,106.23,106.75,103.2,103.68,1277375,0
2014-10-30,103.65,103.98,100.29,101.64,1680922,0
2014-10-31,102.97,103.18,100.09,102.68,887525,0
2014-11-03,102.61,106.71,101.82,102.42,917902,0
2014-11-04,102.7,102.75,98.191,101.09,1773752,0
2014-11-05,101.65,101.65,97.259,97.716,2057016,0
2014-11-06,98.031,99.83,98.031,99.252,1242441,0
2014-11-07,99.139,99.312,94.676,96.953,2971757,0
2014-11-10,97.446,98.311,96.517,96.834,1082196,0
2014-11-11,97.072,97.912,96.617,97.834,726469,0
2014-11-12,96.824,98.201,95.549,98.071,1562268,0
2014-11-13,98.011,98.537,97.072,97.824,1249378,0
2014-11-14,97.626,98.241,96.785,96.953,918451,0
2014-11-17,96.973,100.06,96.824,99.93,1253946,0
2014-11-18,100.17,102.82,99.74,102.48,936787,0
2014-11-19,102.11,102.81,101,101.2,1113605,0
2014-11-20,100.82,102.86,100.42,102.04,1013481,0
2014-11-21,102.72,103.63,101.96,102.53,925943,0
2014-11-24,102.36,104.25,102.06,102.73,1031397,0
2014-11-25,102.69,103.8,102.44,103.69,739935,0
2014-11-26,103.81,104.14,102.45,102.96,561435,0
2014-11-28,102.48,104.09,102.48,103.68,290912,0
2014-12-01,103.97,104.14,102.31,102.94,560468,0
2014-12-02,102.64,103.79,102.51,103.4,454257,0
2014-12-03,103.35,104.93,103.35,104.9,593428,0
2014-12-04,104.77,106.75,104.31,105.94,667364,0
2014-12-05,106.16,107.17,105.67,106.52,864675,0
2014-12-08,106.85,109.21,106.32,107.29,716977,0
2014-12-09,106.13,106.4,104.87,106.32,516694,0
2014-12-10,105.96,106.16,104.59,105.43,817342,0
2014-12-11,106.09,108,105.75,107.16,430449,0
2014-12-12,106.14,108.39,105.6,105.66,1179367,0
2014-12-15,105.79,107.01,104,105.47,945185,0
2014-12-16,105.02,106.33,103.3,103.43,845392,0
2014-12-17,103.66,105.09,102.79,104.64,1037136,0
2014-12-18,106.14,108.68,105.62,108.68,719409,0
2014-12-19,109.14,109.58,108.4,108.88,1246755,0
2014-12-22,108.93,109.8,108.54,109.67,477035,0
2014-12-23,110.07,110.38,109.44,109.89,683354,0
2014-12-24,110.02,111.58,110.01,110.87,271820,0
2014-12-26,111,111.74,110.83,111.31,490240,0
2014-12-29,110.96,111.41,110.33,110.63,626312,0
2014-12-30,110.37,111.35,109.85,110.51,591186,0
2014-12-31,110.87,111.17,109.91,110.26,1040126,0
2015-01-02,111.05,111.53,108.75,109.98,636742,0
2015-01-05,109.43,110.15,106.78,107.71,811212,0
2015-01-06,107.54,109.05,107.07,107.75,1039823,0
2015-01-07,109.31,111.03,108.79,110.99,922815,0
2015-01-08,111.64,112.45,111.09,112.13,1022423,0
2015-01-09,112.31,112.59,111.26,111.84,754153,0
2015-01-12,112.46,112.59,105.14,105.26,1172562,0
2015-01-13,106.33,106.89,103.62,105.27,1272033,0
2015-01-14,104.25,104.25,101.64,103.37,1183066,0
2015-01-15,103.43,105.13,102.45,104.7,854024,0
2015-01-16,104.36,107.38,104.34,107.23,984386,0
2015-01-20,107.18,108,105.17,106.15,951121,0
2015-01-21,105.55,107.97,105.04,107.3,672192,0
2015-01-22,107.67,109.86,106.71,109.38,634454,0
2015-01-23,109.19,109.94,105.42,105.53,1168100,0
2015-01-26,106.54,106.94,104.34,106.85,1118140,0
2015-01-27,106,107.03,105.62,105.86,612561,0
2015-01-28,106.32,106.41,104.58,104.72,816111,0
2015-01-29,105.19,105.29,102.47,104.48,891943,0
2015-01-30,103.65,104.06,101.44,101.61,596399,0
2015-02-02,101.94,102.75,100.3,102.22,855908,0
2015-02-03,101.44,104.7,101.28,103.92,889154,0
2015-02-04,103.42,105.22,102.58,104.28,597312,0
2015-02-05,104.17,105.33,104.17,104.86,433307,0
2015-02-06,105.27,105.76,103.66,104.04,455722,0
2015-02-09,103.81,104.03,102.37,102.88,435067,0
2015-02-10,103.94,105.38,103.18,105.1,645078,0
2015-02-11,104.74,105.7,104.26,105.15,374343,0
2015-02-12,105.41,105.62,102.54,103.15,972404,0
2015-02-13,102.87,104.04,101.94,103.98,825333,0
2015-02-17,103.85,105.81,103.56,105.81,405044,0
2015-02-18,106.01,106.49,104.97,105.97,308597,0
2015-02-19,105.92,106.93,105.62,106.2,278313,0
2015-02-20,106.29,107.34,105.04,106.88,690463,0
2015-02-23,106.87,107.85,106.29,107.4,1034102,0
2015-02-24,107.4,108.95,107.06,107.53,664575,0
2015-02-25,107.53,108.65,106.68,108.2,417019,0
2015-02-26,107.99,112.16,107.65,111.58,1122071,0
2015-02-27,111.58,113.95,111.39,112.43,899899,0
2015-03-02,112.43,116.65,111.96,113.57,881256,0
2015-03-03,112.96,113.34,110.95,111.82,576782,0
2015-03-04,111.53,117.38,110.83,114.81,1425172,0
2015-03-05,114.82,115.92,112.63,113.95,640096,0
2015-03-06,113.54,115.18,112.88,113.13,554098,0
2015-03-09,113.31,113.6,112.11,112.61,607331,0
2015-03-10,111.52,113.19,110.83,112.07,603600,0
2015-03-11,112.37,114.15,111.85,113,536053,0
2015-03-12,113.5,114.31,112.96,113.56,752409,0
2015-03-13,113.17,114.15,112.36,113.16,392789,0
2015-03-16,113.97,115.49,113.81,115.26,673770,0
2015-03-17,115.03,115.51,114.13,115.23,647860,0
2015-03-18,115.24,116.72,114.69,116.33,789511,0
2015-03-19,116.28,118.15,116.05,117.76,550470,0
2015-03-20,118.52,118.95,117.32,117.79,658447,0
2015-03-23,118.15,120.76,118.15,120.34,616002,0
2015-03-24,120.02,120.39,118.26,119.02,475460,0
2015-03-25,119.16,120.96,116.81,117.01,894058,0
2015-03-26,116.74,117.28,115.39,116.38,622555,0
2015-03-27,116.45,117.41,116.45,117.13,510444,0
2015-03-30,118.12,119.47,118.12,118.99,504899,0
2015-03-31,118.43,119.09,116.63,116.75,937286,0
2015-04-01,114.96,115.69,108.94,112.05,3504252,0
2015-04-02,111.95,116.02,111.49,115.75,1290073,0
2015-04-06,115.03,118.3,114.65,117.14,858169,0
2015-04-07,117.47,118.93,116.81,116.95,537893,0
2015-04-08,117.16,118.9,116.59,118.01,758762,0
2015-04-09,117.72,118.73,116.34,117.73,560877,0
2015-04-10,118.18,118.18,116.55,117.47,302557,0
2015-04-13,117.76,118.75,117.28,117.42,380490,0
2015-04-14,117.06,118.69,115.99,118.18,450559,0
2015-04-15,119.19,121.06,119.18,120.1,549596,0
2015-04-16,119.87,120.25,118.35,119,424120,0
2015-04-17,118.23,119.19,117.66,118.81,470722,0
2015-04-20,119.04,120.1,118.32,119.94,449591,0
2015-04-21,120.29,120.81,119.25,119.96,515963,0
2015-04-22,119.97,120.42,118.74,120.08,513009,0
2015-04-23,120.24,121.77,119.42,121.61,654213,0
2015-04-24,121.71,122.41,121.16,121.69,387303,0
2015-04-27,122.13,122.13,119.05,119.27,656832,0
2015-04-28,121.78,122,116.28,120.85,1129170,0
2015-04-29,120.81,121.08,117.67,118.74,674173,0
2015-04-30,118.54,119.39,115.72,116.01,1069382,0
2015-05-01,116.76,117.2,115.31,115.87,842642,0
2015-05-04,116.29,118.86,116.09,118.41,792435,0
2015-05-05,118.57,118.96,114.91,115.33,749585,0
2015-05-06,115.71,115.84,113.83,114.44,628627,0
2015-05-07,114.25,117.78,114.25,117.52,965683,0
2015-05-08,118.6,119.8,118.1,119.64,686877,0
2015-05-11,119.6,121.95,119.26,121.14,730231,0
2015-05-12,120.26,120.69,118.18,118.57,502204,0
2015-05-13,119.14,119.62,118.26,118.88,609953,0
2015-05-14,119.96,122.09,119.26,121.12,643123,0
2015-05-15,121.28,121.5,120.15,121.26,619781,0
2015-05-18,121.35,125.03,120.98,124.74,824730,0
2015-05-19,124.81,128.26,124.46,126.88,797376,0
2015-05-20,126.77,127.22,125.73,125.76,1080371,0
2015-05-21,125.58,126.66,125.14,125.67,764508,0
2015-05-22,125.6,127.23,124.96,125.78,454997,0
2015-05-26,125.85,126.74,125.11,125.66,611574,0
2015-05-27,126.57,130.73,126.57,130.65,1528612,0
2015-05-28,129.54,131.06,128.05,128.98,1291409,0
2015-05-29,128.7,130.34,127.98,128.62,659660,0
2015-06-01,129.06,130.27,127.98,130.06,683540,0
2015-06-02,129.33,129.91,128.26,128.38,474174,0
2015-06-03,128.66,128.92,127.52,128.16,544713,0
2015-06-04,127.75,127.99,126.1,126.31,528290,0
2015-06-05,126.62,127.34,125.21,126.51,501798,0
2015-06-08,126.31,127.08,125.48,125.54,343228,0
2015-06-09,125.62,126.72,125.43,126.52,623938,0
2015-06-10,126.94,131.16,126.76,130.37,1135494,0
2015-06-11,130.59,131.81,130.03,131.36,736332,0
2015-06-12,130.6,131.48,129.16,129.27,466032,0
2015-06-15,129.03,130.59,127.93,130.23,557709,0
2015-06-16,130.03,130.88,128.72,129.09,431580,0
2015-06-17,129.75,131.03,129.14,130.32,404276,0
2015-06-18,130.63,131.73,129.71,131.14,450115,0
2015-06-19,131.08,134.15,130.84,133.71,969037,0
2015-06-22,134.38,135.25,133.92,134.16,734210,0
2015-06-23,134.05,134.78,133.09,133.37,614106,0
2015-06-24,133.36,133.59,129.23,129.71,961079,0
2015-06-25,129.66,142.94,129.66,139.75,4030891,0
2015-06-26,140.36,141.99,140.08,141.63,1302594,0
2015-06-29,140.06,142.84,139.62,140.29,780650,0
2015-06-30,142,142,140.22,141.05,743727,0
2015-07-01,142.4,142.94,141.59,142.03,701870,0
2015-07-02,142.27,142.79,141.01,141.65,615937,0
2015-07-06,140.89,142.27,140.56,141.36,806740,0
2015-07-07,141.48,141.94,138.41,140.61,889655,0
2015-07-08,139.37,140.22,138.13,138.95,670539,0
2015-07-09,140.47,140.83,139.23,139.86,512575,0
2015-07-10,140.77,141.63,140.31,140.71,490514,0
2015-07-13,142.18,142.62,140.78,141.94,557406,0
2015-07-14,141.85,143.09,141.26,142.32,509471,0
2015-07-15,142.44,142.44,140.68,141.37,527069,0
2015-07-16,140.39,140.78,138.41,140.22,794552,0
2015-07-17,140.79,140.99,139.1,140.2,524665,0
2015-07-20,140.43,141.28,139.52,140.96,424929,0
2015-07-21,140.57,141.01,138.48,139.22,388765,0
2015-07-22,139.17,140.58,138.93,139.99,353102,0
2015-07-23,140.69,141.58,140.32,140.74,408207,0
2015-07-24,140.42,140.83,139.28,139.96,504517,0
2015-07-27,139.77,140.04,138.33,139.26,650390,0
2015-07-28,139.71,140.48,137.26,140.34,434099,0
2015-07-29,140.52,141.48,139.67,141.26,496456,0
2015-07-30,140.66,141.16,139.34,140.41,695423,0
2015-07-31,141.95,147.18,141.95,144.17,1413008,0
2015-08-03,144.86,145.74,144.35,144.72,662934,0
2015-08-04,145.69,146.61,144.73,145.15,511972,0
2015-08-05,145.48,147.47,139.85,142.9,1231270,0
2015-08-06,142.87,143.94,139.45,141.46,773826,0
2015-08-07,141.94,142.76,139.94,141.68,423116,0
2015-08-10,142.64,144.03,141.56,142.22,400753,0
2015-08-11,141.38,141.85,138.87,140.37,501369,0
2015-08-12,139.62,141.36,137.76,141.04,540581,0
2015-08-13,142.14,142.68,140.68,141.23,394002,0
2015-08-14,141.35,142.32,141.16,142.03,571912,0
2015-08-17,141.61,144.79,140.96,144.43,401255,0
2015-08-18,143.95,144.73,143.12,144.38,503408,0
2015-08-19,143.68,145.71,142.64,144.88,535041,0
2015-08-20,143.57,144.42,140.07,140.11,600223,0
2015-08-21,138.77,140.85,136.74,139.66,1177474,0
2015-08-24,132.14,137.78,131.01,131.88,1506575,0
2015-08-25,134.56,135.98,131.15,131.21,913328,0
2015-08-26,134.46,136.43,131.08,135.89,1112294,0
2015-08-27,137.01,140.48,136.83,139.94,762013,0
2015-08-28,139.34,139.75,137.68,139.44,518252,0
2015-08-31,139.24,140.64,135.9,136.23,539594,0
2015-09-01,133.82,134.13,130.2,130.9,961807,0
2015-09-02,131.9,135.45,131.2,135.43,783519,0
2015-09-03,136.21,137.64,133.87,134.28,534863,0
2015-09-04,133.26,134.9,132.38,134.11,613184,0
2015-09-08,136.46,137.64,135.1,136.89,527212,0
2015-09-09,137.93,138.4,133.91,134.13,594661,0
2015-09-10,134.21,135.2,133.37,133.79,553534,0
2015-09-11,133.15,133.71,130.72,132.32,1218415,0
2015-09-14,133.01,134.58,132.44,134.35,755330,0
2015-09-15,134.62,134.91,133.27,134.4,494494,0
2015-09-16,134.91,136.09,134.37,135.41,589427,0
2015-09-17,135.69,140.26,135.28,138.1,707614,0
2015-09-18,137.52,138.9,135.88,136.32,1270161,0
2015-09-21,137.12,138.19,136.15,138.08,900096,0
2015-09-22,136.35,138.62,135.3,138.4,858318,0
2015-09-23,138.59,140.09,136.72,138.37,628588,0
2015-09-24,137.61,137.84,132.25,132.69,1182459,0
2015-09-25,133.81,134.46,128.31,129.14,728351,0
2015-09-28,128.67,129.04,120.83,124.06,1342013,0
2015-09-29,124.01,124.56,119.01,120.35,2393544,0
2015-09-30,122.08,124.3,122.01,123.98,1269457,0
2015-10-01,125.13,126.77,123.34,125.63,1123785,0
2015-10-02,122.85,126.46,122.83,126.35,773655,0
2015-10-05,127.26,130.83,127.26,129.44,803152,0
2015-10-06,128.85,129.97,125.97,127.06,698552,0
2015-10-07,127.06,129.35,125.06,128.77,790666,0
2015-10-08,128.08,128.55,124.69,126.61,732782,0
2015-10-09,126.84,128.01,125.24,127.64,479796,0
2015-10-12,127.55,128.54,126.21,128.41,334331,0
2015-10-13,127.85,129.55,126.7,126.92,484829,0
2015-10-14,127.28,128.38,124.97,125.46,418891,0
2015-10-15,119.2,125.01,116.25,124.4,2065358,0
2015-10-16,125.11,128.61,125.11,127.61,1157913,0
2015-10-19,127.22,128.71,126.71,128.53,515443,0
2015-10-20,128.76,130.01,126.83,127.3,340472,0
2015-10-21,128.02,128.19,122.11,124.64,868990,0
2015-10-22,116.15,116.48,106.54,110.99,4079979,0
2015-10-23,112.18,116.36,112.18,115.18,1522844,0
2015-10-26,114.85,117.25,113.8,117.09,1326738,0
2015-10-27,116.76,118.57,114.13,115.27,1726902,0
2015-10-28,112.51,120.86,109.58,119.87,1789118,0
2015-10-29,119.59,121.97,118.99,121.36,1169994,0
2015-10-30,121.22,122.75,121.15,121.28,837378,0
2015-11-02,121.46,124.92,121.46,124.31,707436,0
2015-11-03,123.32,124.31,121.12,122.02,737614,0
2015-11-04,122.34,124.42,121.86,124.2,677048,0
2015-11-05,124,124.31,120.53,122.09,796706,0
2015-11-06,121.97,125.37,121.34,125.03,589124,0
2015-11-09,124.53,125.09,121.74,123.61,424305,0
2015-11-10,123.7,124.86,122.26,124.27,494795,0
2015-11-11,124.8,124.8,119.84,120,402180,0
2015-11-12,119.6,119.74,116.71,116.82,688688,0
2015-11-13,116.36,119.49,115.13,118.96,738619,0
2015-11-16,118.77,119.92,118.24,119.42,1031874,0
2015-11-17,119.46,122.83,118.68,121.84,672078,0
2015-11-18,122.16,123.76,121.72,123.61,626172,0
2015-11-19,117.89,121.97,117.67,118.28,1244490,0
2015-11-20,119.01,121.96,118.93,121.68,588018,0
2015-11-23,121.92,124.43,120.72,122.58,637546,0
2015-11-24,121.75,123.65,121.21,123.48,987376,0
2015-11-25,123.28,124.12,121.68,122.92,542614,0
2015-11-27,123.38,124.64,122.82,123.86,142711,0
2015-11-30,124.13,124.57,120.47,120.81,857323,0
2015-12-01,121.97,124.76,121.97,124.6,628260,0
2015-12-02,124.33,125.15,121.95,122.22,443185,0
2015-12-03,122.36,122.7,116.03,117.46,916762,0
2015-12-04,118.06,119.69,117.21,118.75,656948,0
2015-12-07,118.63,118.89,115.78,116.39,532118,0
2015-12-08,115.23,119.79,114.35,119.57,718455,0
2015-12-09,118.75,122.09,117.69,118.05,668316,0
2015-12-10,118.13,121.25,118.13,120.4,439473,0
2015-12-11,119.24,120.56,118.6,118.79,543384,0
2015-12-14,119.02,119.99,113.17,115.48,943028,0
2015-12-15,116.76,117.92,116.14,117.61,433842,0
2015-12-16,118.85,119.93,114.29,116.07,879653,0
2015-12-17,115.9,117.74,114.98,115.44,602832,0
2015-12-18,115.63,116.57,114.13,114.29,716398,0
2015-12-21,114.57,119.03,114.54,118.44,664391,0
2015-12-22,118.67,119.4,115.69,117.07,785434,0
2015-12-23,117.95,121.36,117.45,120.39,643369,0
2015-12-24,119.96,121.44,119.09,119.93,198042,0
2015-12-28,119.26,119.84,117.51,118.65,411837,0
2015-12-29,119.3,121.09,118.74,120.69,782744,0
2015-12-30,120.58,121.23,119.15,119.32,258858,0
2015-12-31,118.4,120.45,118.14,118.79,349125,0
2016-01-04,116.76,118.49,115.82,117.22,686583,0
2016-01-05,117.86,119.54,117.48,117.73,707530,0
2016-01-06,116,116.87,113.46,115.02,1083883,0
2016-01-07,112.79,114.49,111.65,112.24,762882,0
2016-01-08,112.61,115.14,111.4,111.73,755169,0
2016-01-11,113.52,117.13,112.26,113.79,1073345,0
2016-01-12,114.73,116.8,109.46,111.65,754499,0
2016-01-13,111.75,112.74,107.28,108.46,1283268,0
2016-01-14,108.67,111.39,108.36,110.53,875014,0
2016-01-15,108.19,110.15,106.5,108.53,1091229,0
2016-01-19,109.77,109.95,105.06,106.74,1117346,0
2016-01-20,105.13,107.85,102.96,106.76,1022018,0
2016-01-21,107.13,109.52,105.42,106.32,759198,0
2016-01-22,106.96,107.89,105.25,106.88,826153,0
2016-01-25,106.62,108.77,106.62,107.82,640836,0
2016-01-26,108.14,111.95,107.91,111.25,745934,0
2016-01-27,111.11,113.04,109.76,110.43,619960,0
2016-01-28,112.14,113.21,106.85,107.38,718019,0
2016-01-29,107.64,112.19,107.39,111.99,718550,0
2016-02-01,111.63,115.12,111.33,114.4,734502,0
2016-02-02,112.84,112.89,110.94,111.45,555568,0
2016-02-03,112.25,112.62,108.47,110.93,598982,0
2016-02-04,110.56,112.37,108.84,111.2,537148,0
2016-02-05,110.57,111.34,107.62,108.4,645068,0
2016-02-08,106.41,106.92,102.89,103.86,664349,0
2016-02-09,102.68,105.73,102.39,104.9,694325,0
2016-02-10,105.81,110.04,105.6,108.35,721071,0
2016-02-11,106.66,107.4,100.97,101.06,1185039,0
2016-02-12,101.83,103.89,100.24,103.65,752602,0
2016-02-16,100.41,105.62,100.4,105.47,1129429,0
2016-02-17,106.54,108.54,105.96,107.1,1170911,0
2016-02-18,107.49,108.16,106.47,106.69,765331,0
2016-02-19,106.79,106.79,104.41,106.36,1631609,0
2016-02-22,107.42,109.8,107.42,109.39,745348,0
2016-02-23,109.13,110.22,106.92,109.09,603723,0
2016-02-24,107.94,110.16,107.07,110.02,538554,0
2016-02-25,110.62,112.26,108.18,110.63,870813,0
2016-02-26,107.36,116.91,106.16,112.78,1432978,0
2016-02-29,112.32,112.52,109.83,109.83,1141463,0
2016-03-01,110.28,113.51,108.74,113.19,973945,0
2016-03-02,113.39,114.94,112.64,114.78,853120,0
2016-03-03,114.92,118.61,114.55,116.91,807105,0
2016-03-04,117.12,117.28,114.85,114.96,953163,0
2016-03-07,114.01,114.6,113.06,113.82,832525,0
2016-03-08,112.92,113.83,110.83,111.27,926274,0
2016-03-09,112.11,112.54,110.18,112.45,543049,0
2016-03-10,112.91,114.45,111.45,112.39,699475,0
2016-03-11,113.58,115.37,112.78,115.11,766731,0
2016-03-14,114.64,115.67,114.05,114.81,436594,0
2016-03-15,113.72,114.13,111.14,111.54,479173,0
2016-03-16,111.27,113.82,111.04,113.16,481909,0
2016-03-17,112.77,113.82,111.1,113.18,650471,0
2016-03-18,113.41,116.52,113.09,116.07,1004208,0
2016-03-21,116.96,117.72,114.78,116.03,583087,0
2016-03-22,115.36,119.48,114.65,118.32,796894,0
2016-03-23,118.52,121.04,117.6,118.03,591168,0
2016-03-24,117.05,118.46,115.42,117.32,468844,0
2016-03-28,117.78,119.44,117.06,118.56,575314,0
2016-03-29,120.55,123.48,119.54,123.29,1012899,0
2016-03-30,123.95,126.05,123.05,124.71,911274,0
2016-03-31,124.33,126.04,123.8,124.1,1029683,0
2016-04-01,122.81,124.91,122.37,124.77,1003299,0
2016-04-04,124.69,125.24,123.17,124.05,768719,0
2016-04-05,122.88,123.52,121.96,122.07,620405,0
2016-04-06,122.28,123.69,122.17,123.59,696250,0
2016-04-07,122.87,123.81,121.63,122.43,661270,0
2016-04-08,123.43,123.86,122.23,122.61,549110,0
2016-04-11,122.88,123.77,120.77,121.14,635797,0
2016-04-12,121.03,122.49,121.03,121.88,753019,0
2016-04-13,122.68,125.21,122.13,124.6,623630,0
2016-04-14,124.92,125.65,123.48,125.09,703928,0
2016-04-15,124.83,124.99,121.87,124.76,579041,0
2016-04-18,124.27,125.57,123.54,125.5,457788,0
2016-04-19,126.16,126.7,124.33,125.13,500246,0
2016-04-20,125.42,128.62,123.65,127.69,905091,0
2016-04-21,127.43,129.49,126.64,127.05,722395,0
2016-04-22,127.13,129.68,127.09,128.53,609380,0
2016-04-25,127.92,128.53,126.12,127.17,552130,0
2016-04-26,129.32,132.45,129.32,131.54,1538149,0
2016-04-27,131.55,132.16,129.69,131.47,1066051,0
2016-04-28,131.76,139.08,131.76,134.23,1516340,0
2016-04-29,134.3,134.58,129.74,133.02,1132201,0
2016-05-02,133.05,134.15,130.96,133.5,1129770,0
2016-05-03,132.16,133.92,130.99,133.22,991659,0
2016-05-04,132.2,134.84,131.58,132.6,817362,0
2016-05-05,132.88,134.13,132.3,132.91,582521,0
2016-05-06,132.77,133.96,131.91,133.21,689736,0
2016-05-09,132.84,134.98,132.84,134.39,471969,0
2016-05-10,134.69,135.34,133.19,134.37,583584,0
2016-05-11,134.49,136.22,133.4,135.1,568502,0
2016-05-12,135.8,135.8,131.94,132.63,656468,0
2016-05-13,132.45,133.79,132.41,132.95,591683,0
2016-05-16,133.14,134.79,133.07,134.34,709144,0
2016-05-17,134.34,136.32,132.79,133.73,1237370,0
2016-05-18,133.67,134.5,131.9,132.88,529128,0
2016-05-19,131.89,133.79,131.51,133.03,701235,0
2016-05-20,133.55,134.57,132.28,133.44,525316,0
2016-05-23,133.1,133.1,130.87,131.39,1172475,0
2016-05-24,131.75,134.6,131.75,134.17,1078038,0
2016-05-25,134.57,135.89,134.03,135.11,782006,0
2016-05-26,134.88,135.75,132.45,133.77,720376,0
2016-05-27,133.63,135.71,133.63,134.11,269460,0
2016-05-31,134.46,134.66,133.33,134.28,436820,0
2016-06-01,134.04,135.48,133.66,135.34,560783,0
2016-06-02,134.98,136.96,134.68,136.79,734002,0
2016-06-03,136.57,137.23,134.6,134.8,489773,0
2016-06-06,135.08,136.63,134.55,136.38,462581,0
2016-06-07,136.33,137.42,136.28,137.26,526899,0
2016-06-08,137.24,138.77,137.13,138.16,986215,0
2016-06-09,137.97,138.87,137.05,137.42,422455,0
2016-06-10,136.25,137.17,134.18,134.59,309738,0
2016-06-13,134.02,134.74,131.4,131.48,587270,0
2016-06-14,131.18,132.93,130.25,132.85,609469,0
2016-06-15,133.08,133.32,131.51,131.59,391470,0
2016-06-16,130.5,131.6,129.3,131.27,404387,0
2016-06-17,131.59,132.97,129.61,130.7,739928,0
2016-06-20,132.02,133.88,131.91,132.08,313446,0
2016-06-21,132.38,132.69,130.77,132.1,270332,0
2016-06-22,132,135.58,132,134.26,790918,0
2016-06-23,135.58,137.7,135.49,137.7,711627,0
2016-06-24,133.11,137.61,132.93,135.72,1550057,0
2016-06-27,134.53,134.53,128,128.81,887347,0
2016-06-28,129.53,132.1,129.53,131.53,831666,0
2016-06-29,131.45,134.19,131.45,132.88,836306,0
2016-06-30,132.77,133.78,131.2,133.53,707323,0
2016-07-01,133.39,134.56,132.3,132.98,422769,0
2016-07-05,132.58,132.58,130.84,131.8,407402,0
2016-07-06,131.65,133.15,130.27,132.75,972384,0
2016-07-07,133.44,134.61,133.25,134.16,644869,0
2016-07-08,135.23,136.81,134.82,136.58,538721,0
2016-07-11,137.04,137.65,136.42,136.66,374516,0
2016-07-12,137.68,137.68,135.79,135.97,418456,0
2016-07-13,136.32,137.2,135.65,136.03,602812,0
2016-07-14,137.21,137.21,133.66,134.52,631727,0
2016-07-15,134.73,135.45,133.96,134.65,455124,0
2016-07-18,135.08,135.46,133.94,135.22,488834,0
2016-07-19,134.57,135.64,133.57,135.3,646032,0
2016-07-20,135.56,136.41,135.09,135.42,631735,0
2016-07-21,135.18,137.52,134.94,136.73,628120,0
2016-07-22,136.88,138.19,135.49,137.65,517423,0
2016-07-25,137.7,137.7,135.44,136.06,687892,0
2016-07-26,135.59,137.85,135.15,137.7,772785,0
2016-07-27,130.17,131.17,125.4,130.05,3401187,0
2016-07-28,128.8,130.17,127.95,129.43,1242454,0
2016-07-29,129.02,129.17,127.18,128.98,1387612,0
2016-08-01,128.27,129.47,127.29,127.68,1583333,0
2016-08-02,127.31,127.85,123.64,124.75,2339116,0
2016-08-03,123.74,127.54,123.74,127.4,967105,0
2016-08-04,127.4,128.24,126.45,127.13,896798,0
2016-08-05,127.54,127.97,126.32,126.71,564614,0
2016-08-08,126.6,128.11,126.29,126.35,742642,0
2016-08-09,126.66,126.75,125.48,125.63,737216,0
2016-08-10,125.37,125.97,124.71,125.69,438519,0
2016-08-11,125.94,126.69,125.53,126.29,416505,0
2016-08-12,126.28,126.48,125.55,125.84,294574,0
2016-08-15,126.41,126.7,125.5,125.78,484858,0
2016-08-16,125.15,125.41,121.97,122.16,1066240,0
2016-08-17,122.17,122.38,119.36,120.33,1314703,0
2016-08-18,119.81,121.04,119.81,120.39,462519,0
2016-08-19,119.92,120.87,118.99,120.78,525499,0
2016-08-22,120.46,121.34,120.18,121.07,455164,0
2016-08-23,121.48,122.43,120.93,120.97,431271,0
2016-08-24,121.2,121.54,119.5,119.84,517454,0
2016-08-25,119.43,120.77,119.05,119.61,480369,0
2016-08-26,119.69,120.2,118.39,118.95,399438,0
2016-08-29,118.79,120.89,118.68,120.68,565461,0
2016-08-30,120.25,121.11,120.08,120.62,582923,0
2016-08-31,120.19,120.66,119.23,120.12,404145,0
2016-09-01,120.27,120.27,118.11,118.42,660487,0
2016-09-02,119.1,120.53,118.8,120.29,607379,0
2016-09-06,120.3,120.43,117.64,119.27,747668,0
2016-09-07,119.26,123.15,118.97,121.78,1388775,0
2016-09-08,121.6,121.6,120.55,121.14,672806,0
2016-09-09,120.64,121.13,119.7,119.7,843633,0
2016-09-12,119,122.34,118.41,121.98,939198,0
2016-09-13,120.66,121.62,120.37,120.98,967300,0
2016-09-14,121.19,121.39,119.28,120.14,910628,0
2016-09-15,119.61,121.91,119.19,121.59,608293,0
2016-09-16,121.71,123.56,121.12,123.08,1305680,0
2016-09-19,122.98,124.58,122.45,122.85,1083175,0
2016-09-20,122.99,124.54,121.93,122.08,1028342,0
2016-09-21,122.21,123.11,121.15,122.38,683142,0
2016-09-22,122.68,124.01,122.61,123.82,841687,0
2016-09-23,123.69,124.73,122.51,122.51,449819,0
2016-09-26,121.93,121.93,120.16,120.66,960716,0
2016-09-27,120.36,121.98,120.36,121.31,722135,0
2016-09-28,121.46,122.65,121.16,122.54,379134,0
2016-09-29,122.32,123.08,121.2,121.76,772969,0
2016-09-30,122.46,123.19,120.67,122.8,631191,0
2016-10-03,122.41,122.41,119.62,120.36,994155,0
2016-10-04,120.64,121.11,119.87,120.49,655827,0
2016-10-05,120.98,121.47,119.42,119.67,803430,0
2016-10-06,119.52,120.03,118.74,119.58,1020090,0
2016-10-07,119.86,120.13,119,119.75,799804,0
2016-10-10,120.1,122.21,120.1,121.96,758512,0
2016-10-11,121.66,122,119.58,120.68,698292,0
2016-10-12,120.8,122.27,120.23,121.44,869623,0
2016-10-13,120.89,124.8,120.8,124.24,1128667,0
2016-10-14,124.77,124.92,122.87,122.93,950337,0
2016-10-17,122.8,123.2,122.22,123.03,624606,0
2016-10-18,124.32,125.86,123.75,125.42,846546,0
2016-10-19,123.56,123.57,121.11,123.41,1099808,0
2016-10-20,123.29,124.43,122.84,124.06,443576,0
2016-10-21,123.38,123.38,121.89,123.13,378706,0
2016-10-24,123.8,124.31,123.29,123.99,590409,0
2016-10-25,123.74,124.84,121.15,121.19,924931,0
2016-10-26,120.47,120.48,117.91,118.69,1386947,0
2016-10-27,118.92,124.57,117.02,121.93,1662295,0
2016-10-28,121.53,122.44,118.36,120.12,1714275,0
2016-10-31,120.6,121.11,119.46,120.3,786123,0
2016-11-01,120.8,120.96,118.6,119.88,851206,0
2016-11-02,119.79,121.59,119.57,120.49,694286,0
2016-11-03,120.76,122.37,117.99,118.25,652557,0
2016-11-04,118.69,120.9,118.5,119.94,494154,0
2016-11-07,122.1,125.87,122.08,124.46,1387879,0
2016-11-08,124.06,128.77,123.5,127.63,948264,0
2016-11-09,110.62,119.81,105.44,118.86,3572876,0
2016-11-10,122.04,122.04,119.37,120.59,1476544,0
2016-11-11,119.97,120.52,117.16,118.34,1185838,0
2016-11-14,118.75,122.2,118.66,120.74,1036176,0
2016-11-15,121.38,122.17,119.96,121.98,706655,0
2016-11-16,121.22,122.21,118.77,119.69,886167,0
2016-11-17,119.92,123.7,119.6,123.46,775834,0
2016-11-18,123.37,124.89,121.91,122.24,638023,0
2016-11-21,122.2,124.15,122,122.64,529903,0
2016-11-22,122.68,123.05,120.37,120.87,629543,0
2016-11-23,119.78,121.94,119.64,121.66,342677,0
2016-11-25,122.09,123.02,122,122.75,166928,0
2016-11-28,122.23,122.64,121.28,122.33,579925,0
2016-11-29,121.88,123.4,121.66,122.85,399388,0
2016-11-30,122.64,123.21,121.53,122.7,775132,0
2016-12-01,122.95,126.22,122.74,123.76,853311,0
2016-12-02,124.3,127.75,123.07,124.32,935718,0
2016-12-05,124.65,125.35,121.99,124.45,931720,0
2016-12-06,125.02,126.19,124.61,126.04,668116,0
2016-12-07,126.54,127.61,109.42,111.07,5211290,0
2016-12-08,116.16,116.16,109.1,112.18,5899189,0
2016-12-09,112.18,112.81,108.97,111.78,2675077,0
2016-12-12,112.2,112.7,110.44,111.69,1495855,0
2016-12-13,112.1,112.15,107.59,108.71,2302799,0
2016-12-14,106.88,107.6,99.457,101.29,7264386,0
2016-12-15,102.24,108.62,101.86,108.29,3319530,0
2016-12-16,108.42,109.52,106.38,106.81,2356091,0
2016-12-19,106.54,107.57,105.42,106.37,1101902,0
2016-12-20,106.82,107.16,105.95,106.1,713553,0
2016-12-21,106.31,106.97,105.39,106.48,685643,0
2016-12-22,106.58,107.5,105.83,106.55,737556,0
2016-12-23,106.97,108.19,106.22,107.65,791241,0
2016-12-27,107.82,108.74,106.54,106.89,388827,0
2016-12-28,107.44,107.98,105.84,105.87,657794,0
2016-12-29,105.81,106.74,104.81,106.13,550254,0
2016-12-30,106.14,106.79,105.46,106.11,578464,0
2017-01-03,106.54,107.58,104.95,106.44,992851,0
2017-01-04,107.05,108.92,106.08,108.53,993971,0
2017-01-05,107.88,109.17,106.95,108.49,710156,0
2017-01-06,108.78,109.03,107.43,108.23,730683,0
2017-01-09,108.37,111.44,108.25,111.25,1093811,0
2017-01-10,111.26,112.63,111.06,112.05,888371,0
2017-01-11,111.84,112.49,110.34,111.84,449774,0
2017-01-12,111.68,112.28,110.35,112.11,667690,0
2017-01-13,111.74,112.7,111.55,112.37,460532,0
2017-01-17,112.43,114.68,111.48,114,793232,0
2017-01-18,114.33,114.33,112.76,113.3,494054,0
2017-01-19,112.73,113.57,111.31,111.46,645878,0
2017-01-20,111.65,112.67,111.49,112.45,468225,0
2017-01-23,111.95,111.95,109.6,111.14,759325,0
2017-01-24,111.5,112.07,110.57,111.94,431225,0
2017-01-25,111.97,114.12,111.97,113.7,1136508,0
2017-01-26,113.41,114.36,112.54,112.81,512228,0
2017-01-27,113.26,113.26,111.87,112.63,441930,0
2017-01-30,112.65,112.72,110.73,112.45,669421,0
2017-01-31,112.75,113.1,111.19,112.33,760699,0
2017-02-01,112.83,114.18,112.1,113.64,726812,0
2017-02-02,113.35,113.56,112.06,112.45,624057,0
2017-02-03,112.9,114.05,112.84,113.55,736294,0
2017-02-06,113.81,114.23,112.53,112.6,345283,0
2017-02-07,112.92,114.23,111.67,113.09,1053029,0
2017-02-08,112.7,113.61,112.12,113.48,511631,0
2017-02-09,113.36,115.98,113.36,115.97,797921,0
2017-02-10,115.84,116.44,115.71,116.15,660882,0
2017-02-13,116.57,117.66,116.33,117.58,714959,0
2017-02-14,117.43,121.17,117.21,120.99,1512859,0
2017-02-15,120.69,122.15,120.39,122.09,858364,0
2017-02-16,121.86,122.39,121.02,121.81,680779,0
2017-02-17,121.05,122.65,120.86,122.63,606653,0
2017-02-21,122.78,124.7,122.78,124.32,737106,0
2017-02-22,124.15,124.15,123.13,123.42,564531,0
2017-02-23,123.7,124.45,123.47,124.22,338705,0
2017-02-24,124.37,125.75,123.39,125.65,725040,0
2017-02-27,125.27,126.75,124.76,126.42,658466,0
2017-02-28,125.39,126.09,124.47,125.37,1016435,0
2017-03-01,128.58,129.51,125.23,125.33,1524363,0
2017-03-02,124.51,124.92,122.38,122.61,835238,0
2017-03-03,122.82,125.38,122.64,125.35,792956,0
2017-03-06,125.42,126.92,124.95,126.33,1084517,0
2017-03-07,125.3,125.73,122.75,123.52,835610,0
2017-03-08,123.66,124.58,123.19,123.58,508028,0
2017-03-09,123.63,124.83,122.44,123.71,705154,0
2017-03-10,123.59,123.86,121.07,121.61,856826,0
2017-03-13,121.88,122.31,120.9,121.76,525942,0
2017-03-14,120.54,120.95,119.09,119.84,790509,0
2017-03-15,120.07,121.61,119.84,121.26,639839,0
2017-03-16,121.55,121.55,119.02,120.49,450388,0
2017-03-17,120.74,120.89,119.35,119.87,822497,0
2017-03-20,120.03,120.41,118.55,119.29,471983,0
2017-03-21,119.42,120.07,117.59,117.86,727789,0
2017-03-22,118.17,118.76,117.3,118.51,535416,0
2017-03-23,118.57,120.03,118.29,118.62,629917,0
2017-03-24,119.36,122.67,119.08,121.67,1430991,0
2017-03-27,122.4,128.26,122.4,125.74,2177114,0
2017-03-28,125.11,125.5,123.05,125.24,1358117,0
2017-03-29,124.86,125.76,124.2,124.33,620909,0
2017-03-30,123.92,126.02,123.55,125.43,586259,0
2017-03-31,125.37,125.85,123.94,124.22,783488,0
2017-04-03,124.43,125.13,123.76,124.84,582284,0
2017-04-04,124.7,124.84,121.64,122.82,876353,0
2017-04-05,123.39,126.26,123.01,123.42,596542,0
2017-04-06,123.42,123.9,122.19,123.75,412611,0
2017-04-07,123.59,123.61,122.41,123.03,321188,0
2017-04-10,122.86,123.75,122.41,123.22,454514,0
2017-04-11,122.56,123.18,120.46,122.65,704081,0
2017-04-12,122.91,123.08,121.47,122.84,281117,0
2017-04-13,123.05,123.05,121.46,121.6,382844,0
2017-04-17,120.8,121.81,120.35,121.78,407905,0
2017-04-18,121.39,121.78,117.04,119.68,1398907,0
2017-04-19,120.12,120.78,119.74,119.88,496972,0
2017-04-20,119.79,119.79,116.64,118.92,1166498,0
2017-04-21,118.8,119.1,117.95,118.63,469654,0
2017-04-24,120.01,120.9,119.5,120.69,565785,0
2017-04-25,120.97,121.71,120.32,121.21,782598,0
2017-04-26,120.31,123.18,116.08,118.26,1505241,0
2017-04-27,118.45,119.14,117.67,118,679640,0
2017-04-28,117.98,120.66,117.98,120.55,763019,0
2017-05-01,120.51,121.19,119.69,120.23,605588,0
2017-05-02,120.69,125.17,120.69,124.17,1052541,0
2017-05-03,124.13,125.27,122.37,123.48,1178107,0
2017-05-04,122.95,123.68,121.06,122.28,1686317,0
2017-05-05,122.5,122.68,121.24,121.77,657920,0
2017-05-08,121.76,122.47,120.56,121.11,625347,0
2017-05-09,121.24,123,121.18,122.28,510524,0
2017-05-10,122.23,123.76,122.17,123.38,428919,0
2017-05-11,122.88,123.51,121.35,122.61,468702,0
2017-05-12,122.5,122.73,121.17,122.07,281948,0
2017-05-15,121.74,122.55,121.26,121.64,474836,0
2017-05-16,122.33,122.55,120.61,120.65,270242,0
2017-05-17,120,120.79,118.39,118.39,537926,0
2017-05-18,118.45,119.11,118.07,118.21,604454,0
2017-05-19,119.26,119.55,118.07,118.47,519898,0
2017-05-22,118.25,119.98,118.25,119.67,438860,0
2017-05-23,119.81,120.23,118.46,118.63,291451,0
2017-05-24,116.94,117.43,114.79,115.85,1426117,0
2017-05-25,116.35,117.74,116.02,117.1,586691,0
2017-05-26,117.31,117.31,115.23,115.86,580306,0
2017-05-30,115.89,116.12,114.99,115.02,537707,0
2017-05-31,114.96,115.06,113.01,113.55,912724,0
2017-06-01,113.74,116.06,113.73,115.69,772562,0
2017-06-02,116.01,116.5,113.53,114.04,697501,0
2017-06-05,113.76,115.22,113.46,114.73,685098,0
2017-06-06,114.75,114.89,113.28,113.39,507290,0
2017-06-07,113.27,114.4,112.12,112.83,552765,0
2017-06-08,112.8,113.15,110.4,112.22,1019703,0
2017-06-09,111.98,113.57,111.75,113.32,573914,0
2017-06-12,113.35,116.16,113.35,115.48,998789,0
2017-06-13,116.09,116.7,115.36,115.73,635947,0
2017-06-14,116.41,116.89,115.44,116.78,441189,0
2017-06-15,116.78,117.07,114.82,115.92,473982,0
2017-06-16,116.04,116.24,114.54,114.96,881070,0
2017-06-19,114.86,115.85,113.85,115.41,990290,0
2017-06-20,115.11,115.52,113.89,114.02,576547,0
2017-06-21,114.42,115.27,112.38,113.11,727400,0
2017-06-22,113.12,116.43,112.82,115.1,842484,0
2017-06-23,115.53,115.68,114.25,115.32,1088724,0
2017-06-26,115.49,116.82,114.97,115.77,380327,0
2017-06-27,115.76,118.69,115.76,117.93,900869,0
2017-06-28,118.59,121.38,118.54,120.31,971161,0
2017-06-29,120.52,122.42,119.7,121.77,1124678,0
2017-06-30,122.21,122.49,120.87,121.97,699357,0
2017-07-03,122.23,122.32,121.34,121.43,314605,0
2017-07-05,121.6,122.4,121.17,122.21,509630,0
2017-07-06,121.53,121.67,119.24,119.63,512424,0
2017-07-07,120.15,122.12,119.44,121.93,668191,0
2017-07-10,121.68,122.01,120.46,121.64,472766,0
2017-07-11,121.76,122.42,121.02,122.03,560369,0
2017-07-12,122.74,123.32,122.08,122.7,716249,0
2017-07-13,122.98,123.4,121.94,122.95,588944,0
2017-07-14,122.84,124.13,120.91,124.04,409773,0
2017-07-17,124,124.43,122.93,123.98,711538,0
2017-07-18,124.33,124.52,122.49,123.34,525102,0
2017-07-19,123.25,124.19,122.86,123.56,536076,0
2017-07-20,123.61,125.98,123.52,124.88,859844,0
2017-07-21,124.7,124.98,123.88,124.3,443932,0
2017-07-24,124.27,124.87,123.79,124.21,664133,0
2017-07-25,123.28,124.1,120.61,122.79,1196804,0
2017-07-26,118.73,118.73,111.07,112.77,3514340,0
2017-07-27,111.83,112.32,109.62,110.26,1497522,0
2017-07-28,110.25,112.01,109.6,111.4,1414585,0
2017-07-31,111.67,111.67,109.16,110.73,981987,0
2017-08-01,110.78,112.56,110.78,111.08,1143464,0
2017-08-02,110.77,110.95,108.32,108.54,1044560,0
2017-08-03,108.4,109.21,107.66,108.28,841627,0
2017-08-04,108.7,108.7,107.63,107.99,576159,0
2017-08-07,107.92,108.28,106.94,107.15,735033,0
2017-08-08,106.73,108.36,105.81,107.26,673955,0
2017-08-09,107.51,107.54,105.84,106.75,1026287,0
2017-08-10,106.38,106.73,104.83,105.27,1272452,0
2017-08-11,105.68,108.22,105.06,107.49,852966,0
2017-08-14,108.01,108.42,107.43,107.59,858556,0
2017-08-15,108.22,108.63,107.48,108.15,660078,0
2017-08-16,108.06,108.66,108.06,108.58,421416,0
2017-08-17,108.09,109.11,106.57,107.08,1154392,0
2017-08-18,106.89,108.91,106.47,107.89,765885,0
2017-08-21,108.05,108.82,107.54,107.74,607074,0
2017-08-22,107.81,108.52,107.32,108.38,402104,0
2017-08-23,108.02,108.29,107.29,107.87,290609,0
2017-08-24,108.24,109.25,107.83,108.52,321211,0
2017-08-25,108.71,109.53,108.03,108.84,286579,0
2017-08-28,109.08,109.69,108.47,108.97,749591,0
2017-08-29,108.29,108.29,106.51,106.83,694835,0
2017-08-30,106.83,107.23,105.89,106.54,790300,0
2017-08-31,107.1,108.78,106.78,108.13,529572,0
2017-09-01,108.22,109.38,107.78,109.1,767526,0
2017-09-05,109.02,109.57,107.86,108.05,604505,0
2017-09-06,108.58,108.58,106.52,107.47,520863,0
2017-09-07,107.46,110.77,107.46,110.05,1235602,0
2017-09-08,109.52,110.83,109.18,110.5,439494,0
2017-09-11,111.44,112.77,110.44,112.59,803220,0
2017-09-12,112.49,112.69,111.69,112.46,470930,0
2017-09-13,112.47,112.6,111.25,111.56,291343,0
2017-09-14,111.5,111.84,110.46,111.56,414615,0
2017-09-15,111.56,111.695,110.155,110.67,661309,0
2017-09-18,110.89,110.99,108.23,108.92,725959,0
2017-09-19,108.93,109.04,106.82,107.99,650639,0
2017-09-20,107.91,110.17,107.63,110.15,533744,0
2017-09-21,110.25,110.25,108.27,108.43,540085,0
2017-09-22,108.87,109.985,108.375,109.29,525113,0
2017-09-25,108.91,109.98,107.59,107.89,579851,0
2017-09-26,108.36,109.28,107.92,109.01,679166,0
2017-09-27,109.3,110.085,108.3,109.78,621903,0
2017-09-28,109.62,109.99,108.7,109.73,547866,0
2017-09-29,109.53,111.14,109.53,110.94,621941,0
2017-10-02,111.07,112.75,111.07,112.23,895433,0
2017-10-03,112.25,112.74,110.925,112.61,424697,0
2017-10-04,112.9,113.99,111.7,112.1,570257,0
2017-10-05,111.92,112.86,111.86,112.14,626096,0
2017-10-06,111.79,112.57,109.94,110.14,667481,0
2017-10-09,107.46,107.865,106.73,107.13,795411,0
2017-10-10,107.115,108.49,105.57,106.58,727975,0
2017-10-11,106.49,107.86,106.49,107.75,810689,0
2017-10-12,107.45,107.49,105.22,105.92,1062095,0
2017-10-13,102.9,106.08,101.26,105.55,1203799,0
2017-10-16,105.26,106.07,104.8,105.6,1003872,0
2017-10-17,106.13,109.1,105.51,108.46,1393676,0
2017-10-18,108.76,110.34,108.41,108.52,814615,0
2017-10-19,108.19,110.91,107.7,110.54,805400,0
2017-10-20,111.08,113.06,110.42,112.85,1359783,0
2017-10-23,113.07,113.86,112.67,112.96,464607,0
2017-10-24,112.76,113.17,111.19,111.5,1036675,0
2017-10-25,110.5,110.77,106.56,110.75,2069771,0
2017-10-26,109.39,109.58,103.03,103.86,2762958,0
2017-10-27,103.86,105.071,102.52,103.49,1249657,0
2017-10-30,103.49,103.92,101.31,102.28,1116108,0
2017-10-31,102.16,104.06,101.82,102.7,777961,0
2017-11-01,102.45,103.11,100.78,102.12,1338530,0
2017-11-02,101.66,103.45,101.66,102.4,942431,0
2017-11-03,102.82,102.82,101.42,101.61,656496,0
2017-11-06,101.92,102.6,101.25,101.75,591287,0
2017-11-07,101.99,102.9,100.65,101.05,576361,0
2017-11-08,100.55,101.24,99.56,100.74,715666,0
2017-11-09,100.59,101.129,99.09,99.79,1149777,0
2017-11-10,99.31,99.65,96.84,97.71,1507922,0
