Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.261,14.539,14.253,14.441,3035633,0
2005-02-28,14.359,14.479,14.013,14.133,2571075,0
2005-03-01,14.261,14.456,14.224,14.389,2082888,0
2005-03-02,14.172,14.336,14.125,14.208,2595374,0
2005-03-03,14.208,14.231,13.788,13.863,4402321,0
2005-03-04,13.998,14.028,13.832,13.924,5000024,0
2005-03-07,13.766,13.909,13.75,13.832,4875616,0
2005-03-08,13.676,13.766,13.524,13.615,3014774,0
2005-03-09,13.563,13.644,13.465,13.486,2011165,0
2005-03-10,13.644,13.699,13.465,13.615,3117174,0
2005-03-11,13.676,13.727,13.284,13.322,2804803,0
2005-03-14,13.359,13.472,13.292,13.443,2317924,0
2005-03-15,13.54,13.547,13.187,13.187,2623573,0
2005-03-16,13.141,13.261,12.999,13.051,4784946,0
2005-03-17,13.163,13.231,13.014,13.12,6552274,0
2005-03-18,13.035,13.035,12.916,12.961,2390583,0
2005-03-21,12.901,12.954,12.705,12.819,2774230,0
2005-03-22,13.097,13.308,12.946,12.977,3689082,0
2005-03-23,13.051,13.277,13.022,13.149,2808816,0
2005-03-24,13.156,13.225,13.051,13.051,1359036,0
2005-03-28,13.035,13.253,12.954,12.961,1373442,0
2005-03-29,12.871,13.043,12.653,12.676,2513548,0
2005-03-30,12.743,13.035,12.743,13.022,2748984,0
2005-03-31,13.035,13.12,12.705,12.938,3850740,0
2005-04-01,12.916,12.993,12.577,12.637,3758942,0
2005-04-04,12.526,12.563,12.405,12.496,2532805,0
2005-04-05,12.436,12.496,12.352,12.39,1807344,0
2005-04-06,12.465,12.496,12.376,12.412,2345971,0
2005-04-07,12.383,12.534,12.344,12.534,2630279,0
2005-04-08,12.661,12.766,12.608,12.668,1699935,0
2005-04-11,12.781,12.789,12.547,12.645,1428345,0
2005-04-12,12.45,12.645,12.284,12.585,3561300,0
2005-04-13,11.834,11.879,11.722,11.789,12246825,0
2005-04-14,11.819,11.849,11.661,11.676,3761143,0
2005-04-15,11.594,11.632,11.368,11.429,5552117,0
2005-04-18,11.421,11.571,11.338,11.541,3317954,0
2005-04-19,11.684,11.76,11.541,11.752,2601743,0
2005-04-20,11.887,11.91,11.676,11.729,2596528,0
2005-04-21,12.067,12.15,11.902,12.097,3565597,0
2005-04-22,12.112,12.135,11.925,11.969,1799972,0
2005-04-25,12.038,12.082,11.894,11.946,1415936,0
2005-04-26,11.534,11.804,11.534,11.639,3995108,0
2005-04-27,11.451,11.684,11.383,11.602,2456927,0
2005-04-28,11.09,11.353,11.053,11.188,4980918,0
2005-04-29,11.12,11.233,10.752,11.18,4581261,0
2005-05-02,11.203,11.241,11.061,11.144,2584324,0
2005-05-03,11.286,11.406,11.249,11.323,1990226,0
2005-05-04,11.458,11.602,11.406,11.564,3167439,0
2005-05-05,11.737,11.857,11.653,11.691,2894697,0
2005-05-06,11.661,11.714,11.624,11.676,2848953,0
2005-05-09,11.752,11.76,11.617,11.752,1051815,0
2005-05-10,11.578,11.699,11.519,11.609,1631209,0
2005-05-11,11.602,11.691,11.48,11.684,1402755,0
2005-05-12,11.609,11.804,11.564,11.609,3083117,0
2005-05-13,11.752,12.398,11.737,12.187,4835009,0
2005-05-16,12.082,12.323,12.082,12.3,1832783,0
2005-05-17,12.211,12.473,12.18,12.36,2541276,0
2005-05-18,12.24,12.585,12.187,12.518,3996262,0
2005-05-19,12.3,12.376,12.195,12.218,2530228,0
2005-05-20,12.135,12.331,12.135,12.315,1242299,0
2005-05-23,12.36,12.54,12.344,12.488,2493166,0
2005-05-24,12.203,12.45,12.18,12.436,3616431,0
2005-05-25,12.45,12.48,12.308,12.383,1470104,0
2005-05-26,12.555,12.743,12.547,12.743,2335404,0
2005-05-27,12.743,12.773,12.632,12.735,2616148,0
2005-05-31,12.729,12.729,12.428,12.436,2200103,0
2005-06-01,12.344,12.645,12.331,12.54,1426015,0
2005-06-02,12.632,13.006,12.624,12.969,3842902,0
2005-06-03,12.886,12.916,12.705,12.713,2672137,0
2005-06-06,12.54,12.577,12.412,12.526,1497148,0
2005-06-07,12.488,12.608,12.36,12.376,1960533,0
2005-06-08,12.624,12.691,12.465,12.473,1909369,0
2005-06-09,12.555,12.705,12.428,12.698,1772654,0
2005-06-10,12.729,12.735,12.443,12.54,1915158,0
2005-06-13,12.473,12.601,12.428,12.518,1630774,0
2005-06-14,12.698,12.743,12.555,12.577,2668369,0
2005-06-15,12.547,12.653,12.338,12.526,2191970,0
2005-06-16,12.547,12.668,12.54,12.616,1929923,0
2005-06-17,12.773,12.924,12.758,12.789,2375970,0
2005-06-20,12.624,12.841,12.57,12.743,1429773,0
2005-06-21,12.683,12.894,12.668,12.878,1785740,0
2005-06-22,13.006,13.058,12.909,13.043,1844258,0
2005-06-23,12.999,13.156,12.789,12.803,2907798,0
2005-06-24,12.729,12.766,12.436,12.457,1923165,0
2005-06-27,12.465,12.504,12.36,12.412,1429103,0
2005-06-28,12.315,12.473,12.27,12.436,2284911,0
2005-06-29,12.39,12.412,12.292,12.338,1309741,0
2005-06-30,12.278,12.315,12.082,12.082,1677194,0
2005-07-01,12.12,12.18,11.985,12.038,1979258,0
2005-07-05,11.946,12.164,11.918,12.112,1186308,0
2005-07-06,12.278,12.36,12.211,12.233,1099232,0
2005-07-07,11.999,12.284,11.991,12.262,2020126,0
2005-07-08,12.195,12.488,12.187,12.443,1560483,0
2005-07-11,12.705,12.999,12.676,12.999,2881540,0
2005-07-12,12.946,13.043,12.848,12.954,4133570,0
2005-07-13,12.661,13.359,12.577,13.292,17016156,0
2005-07-14,13.231,13.458,13.187,13.345,6620744,0
2005-07-15,13.112,13.239,12.993,13.194,2705335,0
2005-07-18,13.043,13.043,12.856,12.938,1825919,0
2005-07-19,13.058,13.3,12.999,13.225,2583608,0
2005-07-20,13.315,13.991,13.239,13.96,4287978,0
2005-07-21,13.894,13.975,13.691,13.742,2340210,0
2005-07-22,13.803,13.855,13.644,13.75,1592166,0
2005-07-25,13.629,13.719,13.578,13.607,2541743,0
2005-07-26,13.607,13.713,13.51,13.652,2225873,0
2005-07-27,13.405,13.517,13.253,13.479,2933427,0
2005-07-28,13.532,13.719,13.427,13.699,2490872,0
2005-07-29,13.713,13.727,13.502,13.578,1650449,0
2005-08-01,13.6,13.705,13.555,13.593,1045959,0
2005-08-02,13.607,13.839,13.607,13.811,2087716,0
2005-08-03,13.705,13.796,13.593,13.705,1324675,0
2005-08-04,13.615,13.75,13.571,13.586,1628446,0
2005-08-05,13.571,13.637,13.359,13.45,831225,0
2005-08-08,13.502,13.54,13.315,13.337,930602,0
2005-08-09,13.427,13.571,13.42,13.502,836295,0
2005-08-10,13.6,13.75,13.42,13.465,2620732,0
2005-08-11,13.472,13.607,13.427,13.578,1929120,0
2005-08-12,13.359,13.45,13.345,13.405,924890,0
2005-08-15,13.308,13.547,13.308,13.524,915081,0
2005-08-16,13.494,13.494,13.066,13.074,2544574,0
2005-08-17,13.315,13.6,13.315,13.517,3536640,0
2005-08-18,13.337,13.351,13.225,13.253,1737851,0
2005-08-19,13.315,13.413,13.308,13.345,726763,0
2005-08-22,13.381,13.51,13.315,13.465,1268138,0
2005-08-23,13.45,13.458,13.231,13.292,1416607,0
2005-08-24,13.058,13.247,12.977,13.028,2574522,0
2005-08-25,13.014,13.097,12.985,13.022,1286161,0
2005-08-26,13.058,13.097,12.803,12.819,2055943,0
2005-08-29,12.819,13.074,12.819,13.035,2209604,0
2005-08-30,12.886,12.924,12.811,12.916,1158164,0
2005-08-31,12.811,13.035,12.773,13.035,2333868,0
2005-09-01,12.961,12.985,12.593,12.758,4106012,0
2005-09-02,12.848,12.924,12.819,12.833,1074977,0
2005-09-06,13.082,13.239,13.074,13.231,2433155,0
2005-09-07,13.163,13.329,13.105,13.322,2707998,0
2005-09-08,13.284,13.435,13.277,13.367,1950555,0
2005-09-09,13.486,13.6,13.435,13.517,2426191,0
2005-09-12,13.427,13.563,13.405,13.555,2854833,0
2005-09-13,13.51,13.676,13.472,13.524,1834316,0
2005-09-14,13.486,13.532,13.269,13.337,1850494,0
2005-09-15,13.253,13.269,13.043,13.112,3413545,0
2005-09-16,13.239,13.292,13.171,13.269,1726446,0
2005-09-19,13.3,13.3,13.051,13.134,2289558,0
2005-09-20,12.938,13.051,12.758,12.773,4744717,0
2005-09-21,12.601,12.735,12.504,12.555,3414993,0
2005-09-22,12.518,12.547,12.284,12.398,3622185,0
2005-09-23,12.368,12.526,12.368,12.428,2123422,0
2005-09-26,12.555,12.637,12.48,12.54,1648539,0
2005-09-27,12.36,12.488,12.36,12.428,2941558,0
2005-09-28,12.534,12.601,12.338,12.518,1590565,0
2005-09-29,12.48,12.691,12.376,12.645,3679052,0
2005-09-30,12.616,12.758,12.608,12.735,1575852,0
2005-10-03,12.819,12.909,12.773,12.789,1312429,0
2005-10-04,13.043,13.187,12.878,12.924,3404464,0
2005-10-05,13.014,13.035,12.819,12.878,3993190,0
2005-10-06,12.969,13.074,12.766,12.909,4764159,0
2005-10-07,12.961,12.993,12.781,12.878,2310355,0
2005-10-10,12.864,12.894,12.683,12.698,1759170,0
2005-10-11,12.653,12.721,12.54,12.57,3544579,0
2005-10-12,12.969,12.999,12.632,12.721,4194258,0
2005-10-13,12.789,13.427,12.729,13.329,8494121,0
2005-10-14,13.367,13.427,13.218,13.261,6114788,0
2005-10-17,13.292,13.329,13.202,13.231,2059686,0
2005-10-18,13.028,13.058,12.909,12.969,3260931,0
2005-10-19,12.871,13.126,12.789,13.126,3780433,0
2005-10-20,13.066,13.126,12.871,12.871,2740673,0
2005-10-21,13.149,13.329,13.066,13.218,2730493,0
2005-10-24,13.247,13.359,13.202,13.322,1531058,0
2005-10-25,13.261,13.427,13.225,13.284,2644798,0
2005-10-26,13.397,13.479,13.171,13.202,7667701,0
2005-10-27,13.202,13.225,12.901,12.946,2566164,0
2005-10-28,12.93,13.097,12.781,13.082,3197027,0
2005-10-31,13.014,13.134,12.999,13.105,3834021,0
2005-11-01,13.028,13.12,12.946,13.058,3371271,0
2005-11-02,13.141,13.691,13.141,13.563,4232897,0
2005-11-03,14.021,14.231,13.96,14.044,5754532,0
2005-11-04,13.975,14.08,13.796,13.931,3393360,0
2005-11-07,13.916,14.133,13.916,14.08,3354854,0
2005-11-08,13.924,14.133,13.901,14.013,3026042,0
2005-11-09,14.052,14.464,14.028,14.375,5257999,0
2005-11-10,14.328,14.441,14.133,14.375,2397659,0
2005-11-11,14.291,14.389,14.172,14.231,2296043,0
2005-11-14,14.291,14.344,14.157,14.277,2301219,0
2005-11-15,14.193,14.464,14.172,14.32,4224906,0
2005-11-16,14.021,14.157,13.998,14.08,3975995,0
2005-11-17,14.006,14.11,13.901,14.065,2813288,0
2005-11-18,14.172,14.441,14.172,14.397,2011381,0
2005-11-21,14.404,14.644,14.404,14.516,1543586,0
2005-11-22,14.503,14.976,14.448,14.961,5096034,0
2005-11-23,15.042,15.207,15.042,15.081,2707036,0
2005-11-25,15.156,15.223,15.073,15.17,662833,0
2005-11-28,15.178,15.178,14.953,15.094,4429311,0
2005-11-29,14.945,15.011,14.87,14.922,2595278,0
2005-11-30,14.914,14.914,14.757,14.772,2123646,0
2005-12-01,15.065,15.441,15.058,15.411,2807649,0
2005-12-02,15.313,15.492,15.148,15.223,9706446,0
2005-12-05,15.11,15.162,14.983,15.058,3461875,0
2005-12-06,15.327,15.584,15.238,15.449,3469341,0
2005-12-07,15.284,15.381,15.23,15.313,6360908,0
2005-12-08,15.434,15.508,15.05,15.193,3386263,0
2005-12-09,15.14,15.313,15.065,15.238,2566385,0
2005-12-12,15.366,15.426,15.193,15.23,3775317,0
2005-12-13,15.268,15.636,15.253,15.381,2287030,0
2005-12-14,15.434,15.516,15.306,15.449,1521611,0
2005-12-15,15.26,15.29,15.148,15.193,1667954,0
2005-12-16,15.284,15.327,15.148,15.2,1377754,0
2005-12-19,15.411,15.508,15.215,15.23,3478835,0
2005-12-20,15.238,15.32,15.126,15.215,2591857,0
2005-12-21,15.246,15.485,15.238,15.419,1824760,0
2005-12-22,15.246,15.523,15.23,15.471,1745808,0
2005-12-23,15.366,15.577,15.366,15.492,1142871,0
2005-12-27,15.508,15.674,15.492,15.523,2702196,0
2005-12-28,15.628,15.659,15.434,15.531,1171408,0
2005-12-29,15.492,15.757,15.479,15.516,1475529,0
2005-12-30,15.395,15.569,15.32,15.492,1296596,0
2006-01-03,15.712,15.854,15.553,15.778,3370016,0
2006-01-04,15.846,16.139,15.816,16.035,3686030,0
2006-01-05,16.163,16.418,16.139,16.387,3889206,0
2006-01-06,16.959,16.981,16.815,16.936,4045862,0
2006-01-09,16.989,17.455,16.959,17.357,6074614,0
2006-01-10,17.027,17.222,17.027,17.167,3598633,0
2006-01-11,16.786,16.809,16.492,16.68,6170571,0
2006-01-12,16.163,16.387,16.155,16.193,5987879,0
2006-01-13,16.237,16.327,16.109,16.237,4171643,0
2006-01-17,15.734,15.944,15.636,15.922,5681617,0
2006-01-18,16.418,17.125,16.41,16.5,12288425,0
2006-01-19,16.531,16.951,16.508,16.695,9794210,0
2006-01-20,16.71,16.71,16.027,16.109,3031641,0
2006-01-23,16.5,16.62,16.297,16.589,4339243,0
2006-01-24,16.613,17.011,16.613,16.943,7488136,0
2006-01-25,17.07,17.44,17.04,17.417,6253622,0
2006-01-26,17.823,18.026,17.726,17.898,3579602,0
2006-01-27,18.003,18.235,17.973,18.184,8595112,0
2006-01-30,17.965,18.041,17.68,17.77,2988723,0
2006-01-31,17.492,17.529,17.304,17.44,3708274,0
2006-02-01,17.357,17.634,17.357,17.614,4824649,0
2006-02-02,17.649,17.726,17.26,17.372,2983771,0
2006-02-03,17.155,17.326,17.101,17.183,3027725,0
2006-02-06,17.086,17.319,17.027,17.281,3862630,0
2006-02-07,17.311,17.552,17.214,17.319,3066582,0
2006-02-08,17.462,17.642,17.334,17.626,2892080,0
2006-02-09,17.614,17.882,17.59,17.626,3602299,0
2006-02-10,17.448,17.477,17.034,17.266,2976467,0
2006-02-13,16.989,17.191,16.974,17.078,1588236,0
2006-02-14,17.04,17.297,16.936,17.245,2297306,0
2006-02-15,17.253,17.281,16.959,17.109,1825797,0
2006-02-16,17.297,17.364,16.981,17.16,2304237,0
2006-02-17,16.951,17.048,16.815,16.875,2053725,0
2006-02-21,16.861,16.913,16.589,16.717,2442035,0
2006-02-22,16.394,16.425,16.185,16.351,5229979,0
2006-02-23,16.402,16.402,16.131,16.155,1734178,0
2006-02-24,16.177,16.177,15.937,15.981,3120913,0
2006-02-27,16.035,16.094,15.914,16.004,3737563,0
2006-02-28,16.131,16.185,15.906,15.952,2729772,0
2006-03-01,16.17,16.552,16.155,16.508,2267940,0
2006-03-02,16.282,16.516,16.282,16.455,4696941,0
2006-03-03,16.244,16.56,16.215,16.387,2155586,0
2006-03-06,16.193,16.327,15.974,16.073,2567662,0
2006-03-07,15.937,15.959,15.5,15.584,4204743,0
2006-03-08,15.456,15.614,15.373,15.531,2435467,0
2006-03-09,15.757,15.793,15.485,15.5,1581275,0
2006-03-10,15.456,15.516,15.276,15.381,1997479,0
2006-03-13,15.599,15.742,15.531,15.561,1904380,0
2006-03-14,15.547,15.937,15.547,15.922,960845,0
2006-03-15,16.185,16.26,16.058,16.207,1981493,0
2006-03-16,16.17,16.17,15.712,15.726,3810928,0
2006-03-17,15.561,15.712,15.464,15.628,3444703,0
2006-03-20,15.531,15.584,15.358,15.426,2714252,0
2006-03-21,15.306,15.584,15.186,15.276,6740419,0
2006-03-22,15.14,15.284,15.11,15.246,2172233,0
2006-03-23,15.284,15.419,15.034,15.089,3707186,0
2006-03-24,15.178,15.426,15.089,15.343,3053616,0
2006-03-27,15.343,15.403,15.207,15.268,1827370,0
2006-03-28,15.17,15.23,14.93,14.983,2024437,0
2006-03-29,15.17,15.298,15.058,15.223,4351116,0
2006-03-30,15.343,15.471,15.268,15.395,2653758,0
2006-03-31,15.696,15.84,15.606,15.719,3461649,0
2006-04-03,15.553,15.808,15.5,15.628,3567944,0
2006-04-04,15.606,15.87,15.547,15.726,5118533,0
2006-04-05,15.62,16.019,15.62,15.944,4102455,0
2006-04-06,16.185,16.357,16.117,16.282,2046048,0
2006-04-07,16.223,16.274,15.832,15.997,4815663,0
2006-04-10,16.011,16.05,15.696,15.816,2651093,0
2006-04-11,15.854,15.877,15.547,15.614,3041923,0
2006-04-12,15.479,15.569,15.351,15.449,2933292,0
2006-04-13,15.674,15.778,15.508,15.757,2754523,0
2006-04-17,15.816,15.974,15.547,15.606,2088799,0
2006-04-18,15.772,16.282,15.742,16.066,4374933,0
2006-04-19,16.282,16.786,16.237,16.756,17563191,0
2006-04-20,16.56,16.756,16.531,16.62,5374684,0
2006-04-21,16.756,16.815,16.575,16.659,3095672,0
2006-04-24,16.605,16.801,16.477,16.756,1556372,0
2006-04-25,16.839,16.846,16.477,16.651,2328302,0
2006-04-26,16.552,16.628,16.41,16.508,1344308,0
2006-04-27,16.244,16.402,16.177,16.32,3018363,0
2006-04-28,16.351,16.394,16.193,16.313,1660259,0
2006-05-01,16.448,16.448,16.163,16.223,1642034,0
2006-05-02,16.605,16.695,16.516,16.628,1852987,0
2006-05-03,16.448,16.546,16.223,16.516,4194258,0
2006-05-04,16.552,17.003,16.516,16.951,4503576,0
2006-05-05,17.16,17.266,17.011,17.266,2053542,0
2006-05-08,17.281,17.372,17.245,17.289,2290213,0
2006-05-09,17.086,17.086,16.868,16.951,1496030,0
2006-05-10,16.846,16.891,16.508,16.589,2821047,0
2006-05-11,16.552,16.605,15.884,16.101,3352086,0
2006-05-12,15.734,15.854,15.479,15.531,4262868,0
2006-05-15,15.508,15.523,15.027,15.2,4836389,0
2006-05-16,15.456,15.471,14.93,15.132,3314685,0
2006-05-17,15.246,15.268,14.51,14.735,4251935,0
2006-05-18,14.93,15.019,14.569,14.577,2372654,0
2006-05-19,14.787,14.825,14.516,14.765,3610154,0
2006-05-22,14.561,14.577,14.125,14.425,3295009,0
2006-05-23,15.403,15.584,15.089,15.193,7087034,0
2006-05-24,15.441,15.651,15.207,15.523,4834241,0
2006-05-25,15.569,15.749,15.373,15.688,3189489,0
2006-05-26,15.62,15.62,15.335,15.471,2191057,0
2006-05-30,15.651,15.674,15.471,15.523,3495438,0
2006-05-31,15.62,15.712,15.464,15.696,2764538,0
2006-06-01,15.584,16.094,15.539,16.073,2702875,0
2006-06-02,16.282,16.313,15.974,16.185,3001312,0
2006-06-05,16.109,16.124,15.636,15.704,1834353,0
2006-06-06,15.485,15.523,15.193,15.351,3138411,0
2006-06-07,15.335,15.726,15.193,15.373,1740446,0
2006-06-08,15.268,15.343,14.892,15.253,4127011,0
2006-06-09,15.156,15.246,14.848,14.922,3061158,0
2006-06-12,15.132,15.162,14.84,14.848,2066082,0
2006-06-13,14.885,15.05,14.735,14.772,2006428,0
2006-06-14,15.027,15.306,14.976,15.207,2551872,0
2006-06-15,15.516,15.742,15.456,15.712,2799377,0
2006-06-16,15.584,15.599,15.207,15.298,4317296,0
2006-06-19,15.343,15.373,15.019,15.118,4184388,0
2006-06-20,15.034,15.215,14.899,14.968,3834332,0
2006-06-21,15.26,15.726,15.193,15.553,2510286,0
2006-06-22,15.366,15.464,15.207,15.358,1754337,0
2006-06-23,15.343,15.569,15.215,15.335,3182368,0
2006-06-26,15.351,15.5,15.29,15.479,2346793,0
2006-06-27,15.456,15.456,14.968,15.004,3023425,0
2006-06-28,15.042,15.081,14.787,14.983,1825003,0
2006-06-29,14.899,15.441,14.809,15.434,3193724,0
2006-06-30,15.539,15.599,15.434,15.599,1846474,0
2006-07-03,15.696,15.793,15.666,15.757,1923117,0
2006-07-05,15.492,15.523,15.186,15.298,3040042,0
2006-07-06,15.395,15.471,15.335,15.395,3120840,0
2006-07-07,15.207,15.26,14.961,15.034,5214233,0
2006-07-10,15.238,15.26,14.93,14.991,2710573,0
2006-07-11,14.877,15.298,14.825,15.276,3803611,0
2006-07-12,15.162,15.162,14.802,14.877,2827711,0
2006-07-13,14.682,14.809,14.375,14.404,3650405,0
2006-07-14,14.425,14.441,14.164,14.375,3081985,0
2006-07-17,14.208,14.313,14.103,14.246,1628162,0
2006-07-18,14.472,14.561,14.095,14.487,4217355,0
2006-07-19,14.704,15.479,14.682,15.395,7219038,0
2006-07-20,15.29,15.298,14.592,14.682,8009909,0
2006-07-21,14.561,14.569,14.231,14.32,6264151,0
2006-07-24,14.464,14.569,14.367,14.539,4624335,0
2006-07-25,14.569,14.802,14.495,14.765,3329204,0
2006-07-26,14.584,14.825,14.448,14.675,2534066,0
2006-07-27,14.704,14.998,14.682,14.749,3315804,0
2006-07-28,15.011,15.32,14.961,15.238,3139038,0
2006-07-31,15.11,15.366,15.058,15.351,2316090,0
2006-08-01,15.148,15.17,14.833,15.05,2934561,0
2006-08-02,15.253,15.395,15.162,15.276,1460708,0
2006-08-03,15.081,15.606,15.073,15.485,2131503,0
2006-08-04,15.403,15.471,14.906,15.094,2350823,0
2006-08-07,15.089,15.2,15.019,15.11,1589673,0
2006-08-08,15.073,15.306,14.998,15.089,3081554,0
2006-08-09,15.26,15.62,15.193,15.276,5662770,0
2006-08-10,15.17,15.29,15.081,15.29,2897744,0
2006-08-11,15.14,15.156,14.855,14.968,1683774,0
2006-08-14,15.162,15.485,15.162,15.2,4517480,0
2006-08-15,15.696,15.808,15.591,15.778,1798714,0
2006-08-16,16.027,16.313,15.937,16.29,2805037,0
2006-08-17,16.357,16.62,16.335,16.469,2357360,0
2006-08-18,16.335,16.531,16.199,16.492,1389907,0
2006-08-21,16.448,16.448,16.23,16.343,1939466,0
2006-08-22,16.079,16.455,16.079,16.244,2587160,0
2006-08-23,16.207,16.372,16.079,16.199,2381551,0
2006-08-24,16.223,16.23,15.914,16.139,1559521,0
2006-08-25,16.05,16.207,16.035,16.101,910822,0
2006-08-28,16.086,16.469,16.086,16.41,2833528,0
2006-08-29,16.62,16.861,16.455,16.839,3552422,0
2006-08-30,16.764,16.997,16.673,16.974,2145640,0
2006-08-31,16.981,17.027,16.815,17.019,3038721,0
2006-09-01,16.883,16.936,16.71,16.839,1461388,0
2006-09-05,16.702,16.959,16.644,16.951,1451854,0
2006-09-06,17.206,17.237,16.989,17.063,7470099,0
2006-09-07,17.048,17.522,17.011,17.432,7116607,0
2006-09-08,17.364,17.462,17.273,17.357,2152651,0
2006-09-11,17.245,17.492,17.086,17.35,2384665,0
2006-09-12,17.529,17.898,17.529,17.882,3209579,0
2006-09-13,17.777,17.859,17.711,17.823,2748541,0
2006-09-14,17.575,17.747,17.506,17.68,2068347,0
2006-09-15,17.672,17.718,17.357,17.499,2389246,0
2006-09-18,17.319,17.598,17.304,17.499,2390314,0
2006-09-19,17.432,17.432,17.011,17.206,2050725,0
2006-09-20,17.304,17.455,17.245,17.425,1883636,0
2006-09-21,17.559,17.614,17.167,17.319,3693132,0
2006-09-22,17.155,17.198,17.003,17.078,1856598,0
2006-09-25,17.326,17.626,17.245,17.559,2906993,0
2006-09-26,17.664,17.973,17.614,17.928,3491335,0
2006-09-27,17.703,17.921,17.68,17.77,2376017,0
2006-09-28,18.041,18.1,17.846,18.048,1627366,0
2006-09-29,18.093,18.107,17.906,17.958,2321378,0
2006-10-02,17.875,18.064,17.754,17.792,2229333,0
2006-10-03,17.846,18.003,17.792,17.875,3186250,0
2006-10-04,17.784,18.191,17.74,18.184,2865854,0
2006-10-05,18.153,18.221,18.003,18.131,2365278,0
2006-10-06,18.026,18.093,17.95,18.003,2153113,0
2006-10-09,17.928,18.161,17.928,18.131,3402635,0
2006-10-10,18.085,18.093,17.965,18.072,1888980,0
2006-10-11,17.995,18.417,17.995,18.191,2016047,0
2006-10-12,18.468,18.747,18.356,18.731,2955992,0
2006-10-13,18.573,18.8,18.515,18.709,2803812,0
2006-10-16,18.649,18.822,18.596,18.739,3123896,0
2006-10-17,18.747,18.785,18.348,18.417,2885053,0
2006-10-18,17.672,17.762,16.989,17.38,12187656,0
2006-10-19,17.206,17.559,17.183,17.469,5489320,0
2006-10-20,17.492,17.59,17.357,17.537,5025832,0
2006-10-23,17.311,17.598,17.26,17.485,2390372,0
2006-10-24,17.372,17.477,17.175,17.206,2512041,0
2006-10-25,17.23,17.448,17.198,17.38,2061625,0
2006-10-26,17.606,17.777,17.514,17.711,1771129,0
2006-10-27,17.921,17.987,17.499,17.606,3463216,0
2006-10-30,17.559,17.77,17.514,17.695,3018426,0
2006-10-31,17.777,17.831,17.529,17.62,1604472,0
2006-11-01,17.852,17.875,17.432,17.469,8441555,0
2006-11-02,17.514,17.816,17.514,17.784,4378915,0
2006-11-03,17.823,17.823,17.567,17.656,4025094,0
2006-11-06,17.823,18.093,17.747,18.018,1774287,0
2006-11-07,18.169,18.327,18.1,18.131,2652392,0
2006-11-08,17.944,18.107,17.867,18.072,1657066,0
2006-11-09,18.034,18.115,17.898,17.928,1923538,0
2006-11-10,18.123,18.176,17.995,18.072,1683700,0
2006-11-13,18.093,18.242,18.085,18.169,1656720,0
2006-11-14,18.642,18.905,18.364,18.905,2678162,0
2006-11-15,18.92,19.205,18.889,19.077,2751033,0
2006-11-16,18.949,18.965,18.664,18.897,4253074,0
2006-11-17,18.92,19.174,18.867,19.16,2912259,0
2006-11-20,19.046,19.52,19.01,19.475,2794976,0
2006-11-21,19.633,19.867,19.589,19.663,4188988,0
2006-11-22,19.949,20.002,19.784,19.926,1780544,0
2006-11-24,19.483,19.709,19.423,19.625,1754810,0
2006-11-27,19.355,19.408,18.957,18.988,3768157,0
2006-11-28,19.062,19.205,18.822,19.032,4153552,0
2006-11-29,19.296,19.333,19.003,19.182,2607729,0
2006-11-30,19.339,19.339,19.085,19.213,3407318,0
2006-12-01,19.378,19.408,18.905,19.115,2035022,0
2006-12-04,19.085,19.431,18.973,19.281,1826273,0
2006-12-05,19.303,19.467,19.266,19.363,1269738,0
2006-12-06,19.333,19.527,19.227,19.37,1143137,0
2006-12-07,19.919,19.941,19.573,19.573,1948598,0
2006-12-08,19.423,19.663,19.355,19.4,2464833,0
2006-12-11,19.467,19.604,19.386,19.461,1983986,0
2006-12-12,19.325,19.378,19.093,19.311,2792760,0
2006-12-13,19.4,19.475,19.221,19.303,3287892,0
2006-12-14,19.153,19.311,19.115,19.266,3166234,0
2006-12-15,19.408,19.483,19.296,19.394,2029691,0
2006-12-18,19.394,19.438,19.115,19.167,1517759,0
2006-12-19,19.174,19.182,18.837,18.897,7019278,0
2006-12-20,19.003,19.003,18.68,18.769,5302051,0
2006-12-21,18.785,18.807,18.371,18.499,4674928,0
2006-12-22,18.656,18.664,18.424,18.499,4082153,0
2006-12-26,18.536,18.875,18.461,18.777,2296822,0
2006-12-27,18.859,19.04,18.829,19.01,2446609,0
2006-12-28,18.942,19.093,18.897,19.025,1591298,0
2006-12-29,19.077,19.167,18.965,19.003,1331885,0
2007-01-03,18.851,19.085,18.558,18.8,5132315,0
2007-01-04,18.688,19.077,18.68,19.01,4289847,0
2007-01-05,19.01,19.101,18.905,19.093,4459885,0
2007-01-08,19.281,19.475,19.221,19.311,2819771,0
2007-01-09,19.318,19.339,18.913,19.101,3436422,0
2007-01-10,18.875,19.062,18.769,19.04,4914124,0
2007-01-11,18.815,19.123,18.761,18.867,4857983,0
2007-01-12,18.957,19.093,18.905,19.062,3735131,0
2007-01-16,19.198,19.235,18.627,18.627,5116168,0
2007-01-17,19.828,20.498,19.784,20.287,17287044,0
2007-01-18,19.964,19.98,19.347,19.431,10359463,0
2007-01-19,19.498,19.559,19.221,19.446,8227430,0
2007-01-22,19.339,19.446,19.145,19.386,5400440,0
2007-01-23,19.266,19.527,19.221,19.408,7492098,0
2007-01-24,19.535,19.716,19.394,19.716,4986042,0
2007-01-25,19.543,19.716,19.213,19.281,3810798,0
2007-01-26,19.37,19.633,19.221,19.559,3453854,0
2007-01-29,19.394,19.423,19.153,19.242,2818051,0
2007-01-30,19.543,19.559,19.311,19.535,2881191,0
2007-01-31,19.325,19.716,19.288,19.656,3474091,0
2007-02-01,19.581,19.64,19.394,19.559,3386537,0
2007-02-02,19.408,19.581,19.378,19.565,4132728,0
2007-02-05,19.363,19.506,19.318,19.431,2297184,0
2007-02-06,19.52,19.565,19.273,19.483,3079002,0
2007-02-07,19.619,19.882,19.604,19.798,2807767,0
2007-02-08,19.693,19.919,19.633,19.844,2025043,0
2007-02-09,19.941,19.98,19.311,19.416,6141333,0
2007-02-12,19.318,19.333,19.046,19.101,3761440,0
2007-02-13,19.258,19.339,19.01,19.198,4299724,0
2007-02-14,19.686,20.077,19.64,20.062,4630587,0
2007-02-15,19.859,19.987,19.784,19.926,1842681,0
2007-02-16,19.851,20.129,19.851,20.092,2270705,0
2007-02-20,19.724,19.964,19.559,19.897,3539549,0
2007-02-21,19.483,19.724,19.446,19.686,2231471,0
2007-02-22,19.527,19.769,19.527,19.679,4873712,0
2007-02-23,19.769,19.98,19.769,19.875,4013463,0
2007-02-26,19.761,19.806,19.483,19.604,2696417,0
2007-02-27,19.032,19.25,18.717,18.881,5096480,0
2007-02-28,19.145,19.213,18.8,18.965,4279167,0
2007-03-01,18.056,18.558,17.906,18.409,6529241,0
2007-03-02,18.242,18.333,17.898,17.995,4875295,0
2007-03-05,17.567,17.958,17.514,17.672,5017965,0
2007-03-06,17.808,17.936,17.718,17.867,3367590,0
2007-03-07,17.867,17.973,17.754,17.777,4204101,0
2007-03-08,18.041,18.184,17.973,18.018,3039682,0
2007-03-09,18.01,18.085,17.859,17.95,3030776,0
2007-03-12,17.95,18.327,17.944,18.297,3518992,0
2007-03-13,18.018,18.1,17.614,17.656,3562289,0
2007-03-14,17.852,17.882,17.477,17.77,6446851,0
2007-03-15,17.867,18.078,17.816,17.95,4985312,0
2007-03-16,18.131,18.387,18.093,18.273,5957601,0
2007-03-19,18.242,18.348,18.139,18.184,3617384,0
2007-03-20,18.056,18.543,18.056,18.523,3376010,0
2007-03-21,18.401,19.108,18.364,19.017,5590516,0
2007-03-22,18.897,18.92,18.731,18.829,3790554,0
2007-03-23,18.851,19.04,18.807,19.017,3081323,0
2007-03-26,19.017,19.198,18.92,19.19,4521904,0
2007-03-27,18.761,18.942,18.731,18.829,2880729,0
2007-03-28,18.8,18.905,18.68,18.701,2414782,0
2007-03-29,19.108,19.123,18.829,19.017,4008503,0
2007-03-30,18.973,19.205,18.949,19.093,3542246,0
2007-04-02,19.227,19.281,19.025,19.19,2665943,0
2007-04-03,19.258,19.394,19.16,19.318,2573961,0
2007-04-04,19.4,19.514,19.333,19.461,1584677,0
2007-04-05,19.798,19.882,19.747,19.813,2960397,0
2007-04-09,19.761,19.889,19.527,19.739,1200919,0
2007-04-10,19.596,19.836,19.589,19.784,2834359,0
2007-04-11,19.633,19.679,19.446,19.498,2522244,0
2007-04-12,19.491,20.023,19.423,19.98,4567573,0
2007-04-13,20.062,20.062,19.648,19.889,3655744,0
2007-04-16,20.121,20.121,19.949,20.1,2256599,0
2007-04-17,20.077,20.198,19.82,20.137,4189179,0
2007-04-18,20.919,21.257,20.76,21.152,7122287,0
2007-04-19,20.814,21.28,20.798,21.106,5658045,0
2007-04-20,21.549,21.654,21.323,21.452,5716366,0
2007-04-23,21.121,21.257,21.083,21.211,3276919,0
2007-04-24,21.489,21.631,21.362,21.535,2653162,0
2007-04-25,21.392,21.437,21.121,21.385,3659603,0
2007-04-26,21.106,21.301,21.001,21.242,2738558,0
2007-04-27,21.001,21.273,20.934,21.068,3808498,0
2007-04-30,21.001,21.315,20.903,21.023,3637832,0
2007-05-01,21.129,21.257,20.843,21.152,3035818,0
2007-05-02,20.986,21.083,20.919,21.001,2385590,0
2007-05-03,21.152,21.152,20.903,21.054,1923439,0
2007-05-04,21.265,21.28,21.023,21.174,1018776,0
2007-05-07,21.114,21.188,20.971,21.039,1624878,0
2007-05-08,20.791,20.791,20.535,20.671,3314565,0
2007-05-09,20.317,20.573,20.295,20.573,4369416,0
2007-05-10,20.309,20.37,19.769,19.769,3871303,0
2007-05-11,20.009,20.143,19.882,20.108,2083849,0
2007-05-14,20.121,20.234,19.836,20.016,3345655,0
2007-05-15,19.875,20.167,19.851,19.851,3885243,0
2007-05-16,19.612,19.686,19.378,19.604,6118713,0
2007-05-17,19.755,19.798,19.596,19.671,2468250,0
2007-05-18,19.784,19.813,19.596,19.679,2006384,0
2007-05-21,19.619,19.806,19.498,19.535,3295993,0
2007-05-22,19.633,19.656,19.461,19.565,2811964,0
2007-05-23,19.527,19.551,19.266,19.273,6929065,0
2007-05-24,19.394,19.438,19.054,19.101,2819749,0
2007-05-25,19.25,19.266,19.04,19.085,3247265,0
2007-05-29,19.37,19.394,19.025,19.145,3222107,0
2007-05-30,18.92,19.093,18.777,19.046,4223069,0
2007-05-31,20.49,20.617,19.828,19.882,10556650,0
2007-06-01,20.303,20.325,20.092,20.256,2617287,0
2007-06-04,20.077,20.212,19.889,19.926,3348402,0
2007-06-05,19.784,19.813,19.431,19.535,6805557,0
2007-06-06,19.604,19.625,19.258,19.288,4890132,0
2007-06-07,19.581,19.747,19.347,19.347,7278393,0
2007-06-08,19.747,19.889,19.527,19.82,2732098,0
2007-06-11,19.859,19.897,19.612,19.686,3978274,0
2007-06-12,19.347,19.625,19.227,19.318,5133122,0
2007-06-13,19.559,19.776,19.325,19.686,2402326,0
2007-06-14,19.633,19.897,19.394,19.813,3602592,0
2007-06-15,20.453,20.671,20.453,20.558,5449219,0
2007-06-18,21.008,21.061,20.895,20.993,4034020,0
2007-06-19,20.881,21.039,20.814,20.955,2392332,0
2007-06-20,21.121,21.121,20.694,20.694,4103479,0
2007-06-21,20.679,21.195,20.632,21.174,3514978,0
2007-06-22,21.662,21.677,21.362,21.535,3700579,0
2007-06-25,21.602,21.602,21.137,21.203,3155289,0
2007-06-26,21.338,21.346,20.85,20.926,4015631,0
2007-06-27,20.948,21.273,20.934,21.273,1974331,0
2007-06-28,21.159,21.497,21.023,21.28,4701569,0
2007-06-29,21.377,21.467,21.054,21.18,2223869,0
2007-07-02,21.692,21.835,21.647,21.761,2811328,0
2007-07-03,21.804,21.835,21.707,21.753,1407555,0
2007-07-05,21.662,21.774,21.504,21.677,1933221,0
2007-07-06,21.692,21.781,21.565,21.723,2000337,0
2007-07-09,21.835,21.971,21.699,21.82,3612838,0
2007-07-10,21.707,21.91,21.467,21.512,4711639,0
2007-07-11,21.452,21.631,21.28,21.346,5865214,0
2007-07-12,21.647,22.046,21.618,22.015,7355838,0
2007-07-13,22.173,22.234,22.038,22.097,2077615,0
2007-07-16,22.128,22.226,22.022,22.089,2356598,0
2007-07-17,22.12,23.293,22.097,23.075,13808517,0
2007-07-18,23.218,23.24,22.166,22.548,9419535,0
2007-07-19,23.436,23.526,23.225,23.421,4715209,0
2007-07-20,23.254,23.549,23.254,23.352,5871399,0
2007-07-23,23.406,23.51,23.262,23.458,5130670,0
2007-07-24,23.429,23.631,23.164,23.301,6099047,0
2007-07-25,23.759,23.803,23.187,23.608,4441159,0
2007-07-26,23.338,23.601,22.774,23.151,5680203,0
2007-07-27,23.007,23.053,22.57,22.57,4073166,0
2007-07-30,23,23.24,22.766,23.053,2163472,0
2007-07-31,23.037,23.21,22.76,22.804,2279394,0
2007-08-01,22.736,23,22.519,22.932,3428929,0
2007-08-02,22.774,22.835,22.481,22.76,2928465,0
2007-08-03,22.647,22.698,22.241,22.271,2563915,0
2007-08-06,22.362,22.663,22.128,22.639,3007589,0
2007-08-07,22.473,22.76,22.181,22.556,2693699,0
2007-08-08,22.527,23.053,22.511,22.789,6417752,0
2007-08-09,22.406,22.616,21.992,22.188,5138149,0
2007-08-10,21.482,21.918,21.323,21.677,5114951,0
2007-08-13,21.851,22.053,21.73,21.768,2562317,0
2007-08-14,22.226,22.339,21.684,21.781,3320147,0
2007-08-15,21.28,21.331,20.542,20.596,7330223,0
2007-08-16,20.581,20.737,19.972,20.55,3669507,0
2007-08-17,20.881,21.414,20.34,20.588,4457988,0
2007-08-20,20.979,21.265,20.827,21.188,3613463,0
2007-08-21,21.444,21.753,21.354,21.549,2667187,0
2007-08-22,21.781,21.963,21.692,21.894,1640516,0
2007-08-23,22.03,22.03,21.812,21.902,2127753,0
2007-08-24,21.992,22.339,21.963,22.271,2291106,0
2007-08-27,22.226,22.467,22.173,22.277,1917092,0
2007-08-28,22.173,22.263,21.699,21.804,2277983,0
2007-08-29,22.226,22.602,22.03,22.564,1451796,0
2007-08-30,22.369,22.85,22.354,22.548,2002996,0
2007-08-31,23.067,23.082,22.76,22.894,1684233,0
2007-09-04,23.233,23.766,23.233,23.608,2877021,0
2007-09-05,23.601,23.675,23.338,23.578,2284868,0
2007-09-06,24.299,24.473,24.043,24.269,2351315,0
2007-09-07,23.751,23.848,23.458,23.623,2992208,0
2007-09-10,24.043,24.142,23.33,23.593,2647408,0
2007-09-11,23.744,23.841,23.563,23.781,1715218,0
2007-09-12,23.683,24.015,23.631,23.759,4200389,0
2007-09-13,23.526,23.534,23.233,23.27,5729347,0
2007-09-14,23.082,23.346,23.045,23.187,1659465,0
2007-09-17,23.045,23.12,22.698,22.804,2355030,0
2007-09-18,23.097,24.007,22.985,23.93,2841924,0
2007-09-19,23.938,24.155,23.833,23.945,1866123,0
2007-09-20,23.909,24.269,23.871,24.171,3576743,0
2007-09-21,24.729,24.869,24.622,24.675,2094229,0
2007-09-24,24.855,25.066,24.706,24.827,2741779,0
2007-09-25,24.78,25.516,24.78,25.486,3388088,0
2007-09-26,25.659,25.659,25.133,25.238,2389318,0
2007-09-27,25.157,25.269,24.893,25.005,3395857,0
2007-09-28,25.442,25.562,25.238,25.351,3840189,0
2007-10-01,25.471,25.816,25.238,25.682,1953318,0
2007-10-02,25.464,25.689,25.449,25.516,2147405,0
2007-10-03,25.238,25.314,24.721,24.819,2558908,0
2007-10-04,24.376,24.496,24.233,24.419,2018816,0
2007-10-05,24.043,24.601,24.023,24.442,1784607,0
2007-10-08,24.155,24.465,24.12,24.307,2307594,0
2007-10-09,24.179,24.194,23.721,23.984,4979770,0
2007-10-10,23.638,23.796,23.322,23.646,2988687,0
2007-10-11,23.721,23.773,22.956,23.067,2431453,0
2007-10-12,23.105,23.465,23.082,23.413,3367234,0
2007-10-15,23.631,23.93,23.472,23.683,3270006,0
2007-10-16,23.713,24.442,23.653,24.233,3555272,0
2007-10-17,25.998,26.41,25.735,26.156,5105584,0
2007-10-18,26.358,26.644,26.358,26.637,1797433,0
2007-10-19,26.479,26.479,25.651,25.697,1550626,0
2007-10-22,25.975,26.245,25.87,26.14,1261330,0
2007-10-23,26.726,26.756,26.455,26.621,3614319,0
2007-10-24,27.004,27.026,26.02,26.892,3384843,0
2007-10-25,27.019,27.019,26.109,26.418,3336346,0
2007-10-26,26.096,26.148,25.621,25.885,1475041,0
2007-10-29,26.245,26.742,26.245,26.487,1358908,0
2007-10-30,26.335,26.546,26.163,26.366,1694663,0
2007-10-31,26.156,26.291,25.87,26.237,2235041,0
2007-11-01,25.795,26.058,25.486,25.651,1754196,0
2007-11-02,26.081,26.156,25.689,26.043,1712138,0
2007-11-05,25.839,26.194,25.795,25.944,1561011,0
2007-11-06,26.156,26.163,25.6,25.839,2911027,0
2007-11-07,26.058,26.276,25.592,25.592,2340873,0
2007-11-08,25.75,25.901,24.998,25.584,2796055,0
2007-11-09,25.479,25.765,25.209,25.261,1773070,0
2007-11-12,25.351,25.637,24.931,25.005,2077233,0
2007-11-13,25.089,25.193,24.63,25.111,6040461,0
2007-11-14,25.659,25.735,25.222,25.292,1253148,0
2007-11-15,24.78,25.028,24.601,24.796,2987185,0
2007-11-16,24.78,24.862,24.315,24.819,1949067,0
2007-11-19,24.585,24.675,24.12,24.202,1455472,0
2007-11-20,24.998,25.089,24.404,24.788,1854657,0
2007-11-21,25.246,25.328,24.57,24.983,2876079,0
2007-11-23,25.081,25.187,24.954,25.028,776637,0
2007-11-26,25.637,25.667,24.848,24.848,1954611,0
2007-11-27,24.983,25.157,24.554,24.916,3867227,0
2007-11-28,25.351,26.163,25.351,26.109,2137307,0
2007-11-29,25.479,25.712,25.405,25.629,4440581,0
2007-11-30,26.441,26.517,25.923,26.109,2058931,0
2007-12-03,25.908,25.991,25.358,25.456,1285482,0
2007-12-04,25.307,25.351,25.119,25.119,2265109,0
2007-12-05,26.05,26.216,25.908,26.109,1755731,0
2007-12-06,25.773,26.328,25.773,26.283,2378930,0
2007-12-07,26.298,26.321,26.043,26.132,2490785,0
2007-12-10,26.441,26.553,26.276,26.425,2476762,0
2007-12-11,26.41,26.449,25.209,25.222,2816763,0
2007-12-12,25.885,25.929,25.464,25.816,3508488,0
2007-12-13,26.132,26.245,25.705,26.088,2355727,0
2007-12-14,25.929,26.02,25.712,25.712,1371500,0
2007-12-17,25.562,25.645,24.78,24.834,4259201,0
2007-12-18,25.073,25.163,24.457,24.698,5374878,0
2007-12-19,24.788,25.021,24.059,24.383,5008307,0
2007-12-20,24.307,24.307,23.848,24.015,4251171,0
2007-12-21,24.112,24.179,23.953,24.007,2903469,0
2007-12-24,24.007,24.155,23.833,24.112,1044630,0
2007-12-26,23.938,24.194,23.895,24.104,1589652,0
2007-12-27,24.066,24.081,23.534,23.616,1802317,0
2007-12-28,23.93,23.992,23.669,23.737,905010,0
2007-12-31,23.759,23.848,23.45,23.51,1502496,0
2008-01-02,23.601,23.608,22.863,22.894,5588404,0
2008-01-03,22.766,22.828,22.496,22.504,4863071,0
2008-01-04,22.556,22.564,21.152,21.211,7806276,0
2008-01-07,20.895,21.203,20.784,21.167,6125309,0
2008-01-08,21.482,21.707,20.873,20.934,2983000,0
2008-01-09,20.986,21.308,20.7,21.257,5071397,0
2008-01-10,20.625,20.979,20.504,20.865,2628877,0
2008-01-11,20.198,20.468,20.113,20.198,2302476,0
2008-01-14,21.039,21.331,20.888,21.257,4036824,0
2008-01-15,20.881,20.993,20.414,20.707,3910780,0
2008-01-16,18.701,19.911,18.492,19.235,19107768,0
2008-01-17,19.656,20.129,19.235,19.258,5454512,0
2008-01-18,19.242,19.64,19.085,19.514,7913024,0
2008-01-22,18.461,19.355,18.453,19.167,5161117,0
2008-01-23,18.688,19.851,18.507,19.851,4593968,0
2008-01-24,20.498,21.625,20.498,21.58,9720110,0
2008-01-25,21.677,21.768,20.609,20.687,2717383,0
2008-01-28,20.52,20.814,20.37,20.798,2709521,0
2008-01-29,20.707,20.76,20.348,20.528,1891219,0
2008-01-30,19.905,20.422,19.648,19.98,5306338,0
2008-01-31,19.13,20.137,19.13,19.98,5998477,0
2008-02-01,20.077,21.031,20.016,21.001,3653699,0
2008-02-04,20.167,20.363,20.039,20.092,4355997,0
2008-02-05,19.416,19.619,18.913,18.934,5838776,0
2008-02-06,19.093,19.423,18.867,18.934,2409731,0
2008-02-07,18.424,18.98,18.356,18.851,4002912,0
2008-02-08,18.566,18.837,18.446,18.656,5372093,0
2008-02-11,18.612,18.859,18.551,18.761,4629457,0
2008-02-12,18.484,18.642,18.281,18.319,4270212,0
2008-02-13,18.875,19.813,18.875,19.648,5888171,0
2008-02-14,19.671,19.701,19.085,19.093,1364287,0
2008-02-15,18.731,18.777,18.438,18.581,2738558,0
2008-02-19,18.995,19.032,18.558,18.604,1877218,0
2008-02-20,18.431,18.807,18.297,18.709,2335738,0
2008-02-21,18.927,19.077,18.484,18.53,4067029,0
2008-02-22,18.589,18.664,18.213,18.664,2804975,0
2008-02-25,18.536,18.672,18.281,18.604,2833876,0
2008-02-26,18.664,19.213,18.62,18.988,2953666,0
2008-02-27,19.032,19.296,18.942,19.182,3164237,0
2008-02-28,19.093,19.108,18.656,18.792,2630218,0
2008-02-29,18.356,18.417,18.018,18.093,2655731,0
2008-03-03,17.936,18.266,17.831,18.115,5659131,0
2008-03-04,17.634,17.762,17.273,17.664,3386088,0
2008-03-05,17.784,18.123,17.711,17.944,3712469,0
2008-03-06,18.078,18.123,17.747,17.777,2517159,0
2008-03-07,17.754,18.273,17.687,17.906,1678877,0
2008-03-10,18.056,18.085,17.762,17.792,2324718,0
2008-03-11,18.229,18.297,17.8,18.25,1574767,0
2008-03-12,18.184,18.229,17.875,17.898,1570910,0
2008-03-13,17.393,18.018,17.245,17.906,4212897,0
2008-03-14,17.846,17.875,16.861,17.063,6166484,0
2008-03-17,16.688,17.056,16.41,16.702,3083147,0
2008-03-18,16.966,17.62,16.959,17.506,4954231,0
2008-03-19,17.011,17.357,16.793,16.793,5231308,0
2008-03-20,16.868,17.304,16.764,17.281,2325716,0
2008-03-24,17.44,18.191,17.304,17.882,1947196,0
2008-03-25,17.936,18.153,17.747,18.026,1735147,0
2008-03-26,18.01,18.115,17.839,17.987,2587387,0
2008-03-27,18.115,18.123,17.68,17.68,4155081,0
2008-03-28,17.95,18.145,17.831,17.928,5066804,0
2008-03-31,18.311,18.717,18.266,18.642,3199435,0
2008-04-01,19.025,19.581,18.949,19.506,4749675,0
2008-04-02,19.527,20.077,19.423,19.987,5114906,0
2008-04-03,19.378,19.882,19.363,19.693,3873637,0
2008-04-04,19.543,19.851,19.386,19.701,3493432,0
2008-04-07,19.527,19.98,19.527,19.747,2772635,0
2008-04-08,18.62,18.672,18.409,18.612,10146692,0
2008-04-09,18.596,18.664,18.281,18.558,7012653,0
2008-04-10,18.356,18.988,18.199,18.672,3772616,0
2008-04-11,18.417,18.468,17.928,18.018,2141047,0
2008-04-14,18.1,18.297,17.979,18.048,2330639,0
2008-04-15,18.319,18.438,17.973,18.409,3404675,0
2008-04-16,19.16,20.542,19.16,20.453,11667935,0
2008-04-17,20.264,20.993,20.234,20.873,9060422,0
2008-04-18,21.121,21.242,20.903,21.242,6007041,0
2008-04-21,20.768,20.895,20.671,20.843,3880126,0
2008-04-22,20.588,20.822,20.406,20.745,6097640,0
2008-04-23,21.331,22.285,21.331,22.15,7208499,0
2008-04-24,21.699,22.196,21.504,21.971,8210775,0
2008-04-25,22.301,22.301,21.684,22.083,4978557,0
2008-04-28,21.851,21.918,21.452,21.467,4935733,0
2008-04-29,21.28,21.331,20.963,21.152,5473282,0
2008-04-30,21.308,21.61,21.159,21.308,2301135,0
2008-05-01,21.489,21.925,21.188,21.73,2065870,0
2008-05-02,22.015,22.323,22.015,22.234,2230622,0
2008-05-05,21.843,21.902,21.61,21.669,3213566,0
2008-05-06,21.888,22.406,21.843,22.301,5250250,0
2008-05-07,22.632,22.752,22.143,22.248,8757795,0
2008-05-08,22.083,22.226,21.902,22.173,5953885,0
2008-05-09,21.971,22.143,21.843,21.902,2306023,0
2008-05-12,21.91,22.105,21.851,22.008,5033201,0
2008-05-13,21.746,21.977,21.692,21.918,6077472,0
2008-05-14,22.128,22.375,22.008,22.097,4258781,0
2008-05-15,22.362,22.676,22.277,22.663,5553534,0
2008-05-16,22.647,22.835,22.226,22.766,3822442,0
2008-05-19,22.684,22.804,22.323,22.398,2785846,0
2008-05-20,22.241,22.548,22.234,22.496,3775115,0
2008-05-21,22.369,22.594,22.158,22.173,2784994,0
2008-05-22,22.443,22.729,22.076,22.347,3480983,0
2008-05-23,21.761,21.948,21.557,21.827,7169800,0
2008-05-27,21.796,22.234,21.796,22.211,2864916,0
2008-05-28,22.316,22.369,22.008,22.309,2003771,0
2008-05-29,21.925,22.323,21.91,22.255,1864702,0
2008-05-30,22.383,22.556,22.316,22.511,1391449,0
2008-06-02,21.948,22.076,21.753,21.894,2096722,0
2008-06-03,22.211,22.301,21.88,22.03,1751129,0
2008-06-04,21.91,22.39,21.894,22.061,2440861,0
2008-06-05,21.985,22.03,21.684,21.94,2625875,0
2008-06-06,21.519,21.527,21.015,21.015,2135862,0
2008-06-09,21.315,21.354,20.588,20.865,2022899,0
2008-06-10,20.256,20.414,20.108,20.264,4341268,0
2008-06-11,20.43,20.453,20.07,20.108,2122668,0
2008-06-12,20.303,20.679,20.279,20.37,2443506,0
2008-06-13,20.385,20.656,20.279,20.498,1830024,0
2008-06-16,20.7,21.076,20.694,21.008,1742130,0
2008-06-17,21.37,21.385,20.926,20.955,1874647,0
2008-06-18,20.475,20.648,20.212,20.22,3613536,0
2008-06-19,19.724,19.776,19.01,19.589,9898963,0
2008-06-20,19.123,19.167,18.589,18.642,5735709,0
2008-06-23,18.672,18.785,18.297,18.333,4083287,0
2008-06-24,19.227,19.363,18.694,18.747,12638037,0
2008-06-25,18.612,19.025,18.558,18.785,9256871,0
2008-06-26,18.642,18.68,18.169,18.206,3753067,0
2008-06-27,18.221,18.581,18.026,18.468,5367925,0
2008-06-30,18.453,18.581,18.319,18.333,2490952,0
2008-07-01,18.078,18.499,17.928,18.379,5938724,0
2008-07-02,18.446,18.484,17.626,17.642,4793199,0
2008-07-03,18.078,18.191,17.726,17.921,2972361,0
2008-07-07,18.072,18.242,17.672,17.906,2202258,0
2008-07-08,17.38,17.567,17.086,17.222,6914369,0
2008-07-09,17.626,17.649,17.011,17.011,4334865,0
2008-07-10,16.907,17.198,16.831,17.133,3559820,0
2008-07-11,16.974,17.266,16.793,17.04,4749624,0
2008-07-14,17.198,17.342,17.056,17.198,3420970,0
2008-07-15,17.687,18.333,17.222,17.733,7112512,0
2008-07-16,16.433,17.529,16.177,17.078,19429394,0
2008-07-17,17.133,17.583,16.868,17.506,8729449,0
2008-07-18,17.598,17.831,17.167,17.68,3261476,0
2008-07-21,18.034,18.093,17.747,17.831,4349105,0
2008-07-22,17.273,17.664,17.175,17.432,4608042,0
2008-07-23,17.432,17.726,17.253,17.326,4383278,0
2008-07-24,17.125,17.147,16.651,16.771,5058782,0
2008-07-25,17.101,17.357,16.997,17.198,2879758,0
2008-07-28,17.342,17.357,16.853,16.899,2814920,0
2008-07-29,17.07,17.401,17.011,17.372,3373512,0
2008-07-30,17.499,17.831,17.485,17.68,4121323,0
2008-07-31,17.26,17.614,17.078,17.125,5783294,0
2008-08-01,17.23,17.26,16.801,16.868,3462743,0
2008-08-04,17.133,17.23,17.034,17.056,3314004,0
2008-08-05,17.68,18.115,17.59,18.085,3383085,0
2008-08-06,18.229,18.258,17.958,18.184,4658798,0
2008-08-07,18.191,18.476,18.078,18.169,1856578,0
2008-08-08,17.289,18.085,17.26,18.018,4258002,0
2008-08-11,18.206,18.558,18.184,18.401,3264561,0
2008-08-12,18.604,18.777,18.417,18.656,3444017,0
2008-08-13,18.761,19.017,18.694,18.934,2939621,0
2008-08-14,18.424,18.634,18.387,18.507,4059095,0
2008-08-15,18.484,18.604,18.327,18.523,1612474,0
2008-08-18,18.191,18.34,17.816,18.056,1746151,0
2008-08-19,17.726,17.859,17.499,17.583,3287448,0
2008-08-20,17.552,17.626,17.245,17.38,3132505,0
2008-08-21,17.529,17.859,17.455,17.762,4043018,0
2008-08-22,17.672,17.852,17.598,17.718,1695043,0
2008-08-25,17.784,17.823,17.529,17.529,1873359,0
2008-08-26,17.882,17.995,17.703,17.831,2076391,0
2008-08-27,17.852,18.213,17.762,18.191,3793237,0
2008-08-28,18.453,18.499,18.327,18.417,1857068,0
2008-08-29,18.1,18.145,17.74,17.77,2225195,0
2008-09-02,18.492,18.536,17.921,18.026,3361596,0
2008-09-03,17.733,17.846,17.281,17.35,3539565,0
2008-09-04,16.831,16.974,16.425,16.5,3391744,0
2008-09-05,16.004,16.539,15.981,16.448,5342519,0
2008-09-08,16.5,16.605,15.959,16.282,4465062,0
2008-09-09,16.058,16.185,15.674,15.742,4336770,0
2008-09-10,15.808,16.027,15.644,15.862,7038905,0
2008-09-11,15.471,15.824,15.411,15.785,5716125,0
2008-09-12,15.313,15.313,14.892,15.065,7142506,0
2008-09-15,14.885,15.253,14.787,14.833,7134051,0
2008-09-16,14.87,15.553,14.87,15.471,7011975,0
2008-09-17,14.607,14.757,14.065,14.397,7633815,0
2008-09-18,14.622,15.238,14.277,15.042,5409480,0
2008-09-19,15.824,16.297,15.666,15.824,6143747,0
2008-09-22,15.547,15.628,14.914,14.922,5550731,0
2008-09-23,15.034,15.034,14.261,14.291,4620200,0
2008-09-24,14.404,14.411,14.028,14.103,6505660,0
2008-09-25,14.417,14.441,14.08,14.133,5273300,0
2008-09-26,13.78,14.141,13.758,14.013,9518382,0
2008-09-29,13.284,13.337,12.12,12.24,8836023,0
2008-09-30,13.239,13.337,12.969,13.231,5590136,0
2008-10-01,13.308,13.494,13.074,13.413,3294833,0
2008-10-02,13.486,13.494,12.773,12.773,5358042,0
2008-10-03,12.841,13.269,12.593,12.601,4702875,0
2008-10-06,12.624,12.676,11.519,12.082,6794234,0
2008-10-07,12.616,12.653,11.429,11.429,4310403,0
2008-10-08,11.902,12.398,11.36,11.684,9460669,0
2008-10-09,12.067,12.097,10.894,11.015,4654478,0
2008-10-10,11.038,11.632,10.452,11.105,6898541,0
2008-10-13,11.789,12.15,11.331,12.12,3582985,0
2008-10-14,11.661,11.766,10.752,10.992,6573352,0
2008-10-15,10.677,11.804,10.677,11.151,14458457,0
2008-10-16,11.302,11.849,10.685,11.781,7342718,0
2008-10-17,11.263,12.36,11.015,11.511,6071124,0
2008-10-20,11.894,12.961,11.849,12.811,10404599,0
2008-10-21,12.187,12.57,11.872,11.887,4574445,0
2008-10-22,11.527,11.729,10.744,10.956,4263614,0
2008-10-23,11.391,11.617,10.864,11.465,7665960,0
2008-10-24,10.669,12.097,10.624,11.773,6285152,0
2008-10-27,12.24,12.39,11.676,11.773,5834693,0
2008-10-28,11.946,12.713,11.496,12.698,4722707,0
2008-10-29,12.39,12.841,12.24,12.473,6265143,0
2008-10-30,12.661,12.894,12.3,12.789,3057782,0
2008-10-31,12.428,13.458,12.368,13.187,4375809,0
2008-11-03,13.066,13.359,12.938,13.3,6215160,0
2008-11-04,13.66,14.328,13.547,14.157,5384779,0
2008-11-05,13.578,13.878,12.999,13.035,4615010,0
2008-11-06,12.729,12.856,11.773,11.819,5605689,0
2008-11-07,12.323,12.705,12.12,12.45,5524676,0
2008-11-10,13.112,13.12,12.203,12.331,3925300,0
2008-11-11,12.195,12.225,11.668,11.76,4065402,0
2008-11-12,11.173,11.48,11,11.053,4408603,0
2008-11-13,10.956,12.007,10.527,11.999,5180346,0
2008-11-14,11.203,11.819,11.151,11.323,3108497,0
2008-11-17,11.211,11.315,10.864,10.887,2031861,0
2008-11-18,10.857,11.151,10.571,10.933,3455250,0
2008-11-19,10.663,10.821,9.963,9.963,3919069,0
2008-11-20,9.904,10.421,9.497,9.512,4657133,0
2008-11-21,10.371,10.384,9.715,10.355,5613713,0
2008-11-24,10.782,11.458,10.61,11.271,2972797,0
2008-11-25,11.444,11.444,10.91,11.188,3379805,0
2008-11-26,11.075,11.796,11.007,11.781,2932659,0
2008-11-28,11.271,11.519,11.249,11.519,814775,0
2008-12-01,10.774,10.85,10.332,10.332,3276467,0
2008-12-02,10.452,10.813,10.301,10.655,3851783,0
2008-12-03,10.257,10.902,10.257,10.844,3875579,0
2008-12-04,10.571,10.871,10.413,10.565,4147331,0
2008-12-05,10.436,10.707,10.188,10.647,5840489,0
2008-12-08,10.549,10.97,10.511,10.864,4529758,0
2008-12-09,10.663,11.391,10.587,11.105,4654626,0
2008-12-10,11.684,12.284,11.511,12.067,5592046,0
2008-12-11,12.172,12.457,11.745,11.931,2860538,0
2008-12-12,11.827,12.42,11.827,12.352,3870668,0
2008-12-15,12.698,12.721,12.292,12.624,4258053,0
2008-12-16,12.585,13.12,12.428,13.082,4980263,0
2008-12-17,12.661,13.277,12.661,13.028,4951936,0
2008-12-18,13.277,13.517,12.624,12.864,7666931,0
2008-12-19,13.126,13.225,12.924,13.09,3270308,0
2008-12-22,13.231,13.231,12.683,12.924,2999643,0
2008-12-23,13.253,13.315,12.961,13.035,2797919,0
2008-12-24,12.977,13.179,12.977,13.066,806962,0
2008-12-26,13.028,13.194,13.028,13.126,649370,0
2008-12-29,13.112,13.156,12.796,12.909,2113200,0
2008-12-30,13.218,13.51,13.066,13.45,1511948,0
2008-12-31,13.389,13.629,13.351,13.578,1903476,0
2009-01-02,13.3,13.735,13.156,13.676,3492915,0
2009-01-05,13.374,13.727,13.351,13.615,2244417,0
2009-01-06,13.735,14.073,13.652,13.938,3625155,0
2009-01-07,13.42,13.571,13.149,13.322,3367719,0
2009-01-08,13.367,13.427,13.035,13.427,2898028,0
2009-01-09,13.058,13.09,12.637,12.683,2483954,0
2009-01-12,12.323,12.412,12.097,12.211,2675433,0
2009-01-13,12.097,12.504,12.075,12.308,3657977,0
2009-01-14,11.946,11.999,11.602,11.699,5125318,0
2009-01-15,12.143,12.577,11.961,12.428,6777177,0
2009-01-16,12.766,12.766,12.164,12.555,3943178,0
2009-01-20,12.405,12.496,11.946,11.985,3003588,0
2009-01-21,12.383,12.496,11.961,12.443,3717183,0
2009-01-22,11.819,12.172,11.737,11.969,2784210,0
2009-01-23,11.383,12.292,11.376,12.187,4133021,0
2009-01-26,12.164,12.547,12.105,12.218,2766199,0
2009-01-27,12.457,12.827,12.42,12.789,2664268,0
2009-01-28,13.719,13.727,13.308,13.486,5018871,0
2009-01-29,12.954,12.954,12.412,12.526,3614154,0
2009-01-30,12.676,12.773,12.331,12.428,2152016,0
2009-02-02,12.315,12.683,12.292,12.54,3312067,0
2009-02-03,12.585,12.999,12.344,12.93,4343224,0
2009-02-04,12.676,13.149,12.632,12.796,3773523,0
2009-02-05,12.827,13.202,12.593,13.051,4591611,0
2009-02-06,13.42,13.87,13.359,13.75,3913963,0
2009-02-09,13.96,14.013,13.713,13.96,4603739,0
2009-02-10,13.465,13.676,12.916,13.074,4917846,0
2009-02-11,13.082,13.269,12.773,12.938,3214488,0
2009-02-12,12.729,12.977,12.488,12.938,3381218,0
2009-02-13,13.351,13.621,13.218,13.329,4139724,0
2009-02-17,12.661,12.683,12.195,12.262,4244756,0
2009-02-18,12.323,12.323,11.961,12.105,2582652,0
2009-02-19,12.112,12.164,11.684,11.781,4198561,0
2009-02-20,11.421,11.804,11.391,11.632,4742336,0
2009-02-23,11.496,11.534,11.015,11.061,3003847,0
2009-02-24,11.195,11.624,11.097,11.556,2765369,0
2009-02-25,11.465,11.961,11.249,11.691,4775253,0
2009-02-26,11.894,12.112,11.519,11.586,4660595,0
2009-02-27,11.338,11.653,11.271,11.368,4548167,0
2009-03-02,11.038,11.18,10.677,10.729,4984833,0
2009-03-03,10.918,10.949,10.541,10.752,3557707,0
2009-03-04,11.097,11.887,11.097,11.729,7352447,0
2009-03-05,11.241,11.458,10.926,11.022,6299664,0
2009-03-06,11.256,11.465,10.737,10.992,4037856,0
2009-03-09,10.894,11.188,10.744,10.766,2651363,0
2009-03-10,11.488,12.022,11.36,11.819,5102044,0
2009-03-11,12.547,12.683,11.999,12.284,8780137,0
2009-03-12,12.038,12.331,11.939,12.3,8755107,0
2009-03-13,12.278,12.585,12.225,12.54,3762698,0
2009-03-16,12.969,12.999,12.331,12.443,5955974,0
2009-03-17,12.3,12.93,12.164,12.924,3785779,0
2009-03-18,12.735,13.479,12.653,13.397,4456014,0
2009-03-19,13.796,13.811,13.3,13.367,6843685,0
2009-03-20,13.239,13.42,12.563,12.698,6374266,0
2009-03-23,12.985,13.486,12.901,13.486,3106185,0
2009-03-24,13.028,13.3,12.819,12.856,3795144,0
2009-03-25,13.472,13.502,12.721,13.105,7402015,0
2009-03-26,13.187,13.735,13.179,13.683,5619364,0
2009-03-27,13.043,13.179,12.924,13.105,3466600,0
2009-03-30,12.856,12.93,12.668,12.827,6251366,0
2009-03-31,13.126,13.389,13.082,13.156,4722656,0
2009-04-01,12.901,13.458,12.864,13.351,5694662,0
2009-04-02,13.555,14.006,13.367,13.825,3562531,0
2009-04-03,13.705,14.291,13.629,14.261,4917106,0
2009-04-06,14.344,14.344,13.909,14.285,6869469,0
2009-04-07,13.719,13.901,13.494,13.555,3054361,0
2009-04-08,13.863,13.967,13.637,13.839,3270694,0
2009-04-09,13.944,14.6,13.938,14.404,4633694,0
2009-04-13,14.352,14.682,14.149,14.6,3526641,0
2009-04-14,14.433,14.809,14.417,14.719,6294005,0
2009-04-15,14.584,15.019,14.269,14.719,5937673,0
2009-04-16,14.411,15.156,14.411,15.065,7879618,0
2009-04-17,15.2,15.712,15.118,15.547,7318321,0
2009-04-20,14.833,14.862,14.383,14.425,4788794,0
2009-04-21,14.313,14.69,14.277,14.652,4436528,0
2009-04-22,14.375,15.268,14.359,15.042,8059952,0
2009-04-23,15.246,15.343,14.892,15.306,4813633,0
2009-04-24,15.089,15.26,15.004,15.102,3068933,0
2009-04-27,14.749,14.906,14.539,14.637,3758923,0
2009-04-28,14.383,14.652,14.344,14.51,2385908,0
2009-04-29,14.779,15.102,14.735,14.809,1745244,0
2009-04-30,15.335,16.117,15.26,15.892,7736824,0
2009-05-01,15.862,16.155,15.577,15.914,3196811,0
2009-05-04,16.019,16.659,16.019,16.62,4970574,0
2009-05-05,16.455,16.492,15.846,16.147,3372180,0
2009-05-06,15.906,16.094,15.584,15.87,3343655,0
2009-05-07,15.651,15.688,14.659,14.906,5724252,0
2009-05-08,14.961,15.065,14.359,14.833,4373724,0
2009-05-11,14.291,14.577,14.164,14.404,2783535,0
2009-05-12,14.6,14.675,14.065,14.375,2412022,0
2009-05-13,14.208,14.238,13.766,13.878,3736082,0
2009-05-14,14.32,14.479,14.172,14.367,2573625,0
2009-05-15,14.448,14.727,14.367,14.397,2610505,0
2009-05-18,14.456,15.148,14.456,15.011,4500828,0
2009-05-19,15.14,15.531,15.081,15.276,3862916,0
2009-05-20,15.539,15.808,15.17,15.246,2538963,0
2009-05-21,15.073,15.223,14.795,14.93,3459902,0
2009-05-22,15.034,15.094,14.682,14.892,2626808,0
2009-05-26,14.855,15.426,14.833,15.373,3205304,0
2009-05-27,15.284,15.441,15.05,15.132,3094505,0
2009-05-28,15.207,15.327,14.727,15.186,3878912,0
2009-05-29,15.434,15.599,15.284,15.553,2136502,0
2009-06-01,15.808,16.531,15.785,16.41,4728913,0
2009-06-02,16.628,16.688,16.297,16.351,4649623,0
2009-06-03,15.974,16.011,15.591,15.765,2724641,0
2009-06-04,15.906,16.035,15.666,15.959,3773255,0
2009-06-05,15.846,15.937,15.351,15.419,4304688,0
2009-06-08,15.14,15.471,15.081,15.381,1977623,0
2009-06-09,15.434,15.793,15.434,15.704,3182197,0
2009-06-10,16.035,16.177,15.793,16.058,5388226,0
2009-06-11,15.906,16.155,15.906,15.952,2507976,0
2009-06-12,15.981,16.027,15.674,15.989,2610334,0
2009-06-15,15.62,15.734,15.343,15.636,3664146,0
2009-06-16,15.704,15.824,15.456,15.539,3331783,0
2009-06-17,15.298,15.591,15.034,15.5,3302526,0
2009-06-18,15.284,15.449,15.186,15.276,2683512,0
2009-06-19,15.343,15.659,15.32,15.539,2117599,0
2009-06-22,15.306,15.523,15.065,15.102,2127969,0
2009-06-23,15.29,15.29,14.772,15.065,6438091,0
2009-06-24,15.358,15.704,15.327,15.492,1630953,0
2009-06-25,15.223,15.944,15.2,15.84,2262349,0
2009-06-26,16.101,16.17,15.952,16.066,2371314,0
2009-06-29,16.094,16.185,15.952,16.147,1323028,0
2009-06-30,16.365,16.44,16.058,16.267,1724650,0
2009-07-01,16.809,17.019,16.695,16.733,2901883,0
2009-07-02,16.546,16.605,16.343,16.582,3940939,0
2009-07-06,16.351,16.546,16.079,16.41,3185748,0
2009-07-07,16.5,16.568,16.109,16.155,3303935,0
2009-07-08,15.989,16.042,15.696,15.937,3198407,0
2009-07-09,16.23,16.38,16.027,16.282,2198395,0
2009-07-10,15.772,16.109,15.726,15.959,3368430,0
2009-07-13,16.267,16.539,16.042,16.523,2555394,0
2009-07-14,16.44,16.651,16.372,16.531,4661442,0
2009-07-15,17.245,17.687,17.101,17.575,9688453,0
2009-07-16,17.401,17.656,17.183,17.614,5647935,0
2009-07-17,17.626,17.913,17.492,17.89,3830871,0
2009-07-20,17.95,18.072,17.733,18.056,4070386,0
2009-07-21,18.026,18.048,17.559,17.944,3490501,0
2009-07-22,18.072,18.507,17.995,18.297,3913722,0
2009-07-23,18.115,18.53,18.078,18.394,3431524,0
2009-07-24,18.289,18.409,18.056,18.371,1760286,0
2009-07-27,18.319,18.333,17.846,18.115,3308125,0
2009-07-28,17.936,18.348,17.936,18.303,2639651,0
2009-07-29,18.34,18.536,18.169,18.499,1923045,0
2009-07-30,18.731,19.258,18.672,18.995,7282546,0
2009-07-31,19.333,19.693,19.198,19.543,6051794,0
2009-08-03,19.686,19.859,19.514,19.828,4129038,0
2009-08-04,19.882,19.964,19.693,19.798,4073634,0
2009-08-05,19.37,19.438,18.897,19.093,4130812,0
2009-08-06,19.311,19.363,18.785,18.92,2940544,0
2009-08-07,19.303,19.498,19.145,19.303,4988234,0
2009-08-10,19.138,19.19,18.995,19.182,4353178,0
2009-08-11,18.845,19.046,18.656,18.98,2759095,0
2009-08-12,19.318,19.573,19.296,19.446,3211137,0
2009-08-13,19.527,19.604,19.318,19.551,2583824,0
2009-08-14,19.527,19.527,19.077,19.213,1976828,0
2009-08-17,18.905,18.942,18.701,18.785,2095161,0
2009-08-18,19.123,19.235,18.988,19.153,2132524,0
2009-08-19,19.198,19.559,19.077,19.52,3063274,0
2009-08-20,19.633,19.828,19.52,19.656,3464075,0
2009-08-21,20.1,20.234,19.875,20.212,3780039,0
2009-08-24,20.573,20.625,20.092,20.143,2629872,0
2009-08-25,20.461,20.512,20.092,20.295,2772819,0
2009-08-26,20.392,20.753,20.325,20.656,4174289,0
2009-08-27,20.814,20.955,20.535,20.942,3226284,0
2009-08-28,21.452,21.654,20.873,21.015,2962651,0
2009-08-31,20.679,20.737,20.437,20.64,1824819,0
2009-09-01,20.461,20.873,19.972,20.009,3792264,0
2009-09-02,19.394,19.882,19.37,19.784,4198692,0
2009-09-03,20.249,20.355,20.031,20.34,2899031,0
2009-09-04,20.295,20.942,20.287,20.903,2633345,0
2009-09-08,21.677,21.684,21.242,21.37,4893294,0
2009-09-09,21.639,22.15,21.557,22.083,4418586,0
2009-09-10,22.594,22.684,22.135,22.362,11563456,0
2009-09-11,22.443,22.467,21.859,22.076,5750499,0
2009-09-14,21.761,22.226,21.761,22.15,3025893,0
2009-09-15,22.421,22.578,22.354,22.542,3654090,0
2009-09-16,22.542,22.828,22.301,22.774,7257667,0
2009-09-17,22.166,22.354,21.738,21.82,7398391,0
2009-09-18,21.82,22.083,21.789,22.038,2530669,0
2009-09-21,21.902,22.211,21.888,22.173,1540740,0
2009-09-22,22.481,22.624,22.421,22.504,3116228,0
2009-09-23,22.519,22.706,22.248,22.255,3873728,0
2009-09-24,22.39,22.481,21.94,22.008,3250744,0
2009-09-25,21.82,22.015,21.707,21.827,3004459,0
2009-09-28,22.046,22.467,22.022,22.196,2129205,0
2009-09-29,22.173,22.226,21.789,21.843,1823024,0
2009-09-30,22.022,22.248,21.669,22.218,3515284,0
2009-10-01,22.181,22.255,21.249,21.273,3668589,0
2009-10-02,21.001,21.444,20.993,21.218,1977425,0
2009-10-05,21.273,21.738,21.152,21.669,2053296,0
2009-10-06,22.053,22.564,22.015,22.481,3528593,0
2009-10-07,22.158,22.218,21.873,22.089,2072304,0
2009-10-08,22.354,22.504,22.083,22.293,2985119,0
2009-10-09,22.436,22.901,22.339,22.85,3464341,0
2009-10-12,23.443,23.713,23.406,23.585,2008719,0
2009-10-13,24.21,24.322,23.744,23.781,5113727,0
2009-10-14,23.902,23.909,22.932,23.293,8377404,0
2009-10-15,23.067,23.097,22.504,22.722,5012552,0
2009-10-16,22.548,22.548,22.008,22.143,5373750,0
2009-10-19,22.398,22.602,22.166,22.316,5733477,0
2009-10-20,22.488,22.519,22.022,22.113,4507345,0
2009-10-21,22.504,22.901,22.467,22.564,5108496,0
2009-10-22,22.985,23.195,22.647,23.157,2421364,0
2009-10-23,23.151,23.164,22.473,22.57,2369027,0
2009-10-26,22.594,22.901,21.918,22,3148362,0
2009-10-27,21.843,22.03,21.188,21.203,3533413,0
2009-10-28,20.768,20.955,20.016,20.039,4312579,0
2009-10-29,20.888,21.098,20.776,20.979,4623713,0
2009-10-30,20.919,20.948,20.121,20.242,3763719,0
2009-11-02,20.528,20.737,20.108,20.406,2704686,0
2009-11-03,20.303,20.737,20.206,20.656,3114950,0
2009-11-04,21.265,21.406,20.888,20.986,2825648,0
2009-11-05,21.37,21.768,21.218,21.669,4321216,0
2009-11-06,21.662,21.902,21.429,21.541,2433669,0
2009-11-09,21.865,22.181,21.835,22.181,2202524,0
2009-11-10,21.723,21.932,21.489,21.654,3644434,0
2009-11-11,22.234,22.647,22.12,22.301,3191204,0
2009-11-12,22.421,22.564,22.046,22.158,2053985,0
2009-11-13,22.309,22.925,22.248,22.909,3926034,0
2009-11-16,23.322,23.751,23.285,23.616,4057304,0
2009-11-17,23.968,24.066,23.713,24.059,4454122,0
2009-11-18,24.254,24.269,23.744,23.938,5947114,0
2009-11-19,22.774,22.85,22.285,22.752,3707362,0
2009-11-20,22.354,22.722,22.316,22.639,2038535,0
2009-11-23,22.932,23.346,22.932,23.12,2516073,0
2009-11-24,23.21,23.359,22.985,23.346,2856839,0
2009-11-25,23.646,23.713,23.534,23.705,1691044,0
2009-11-27,22.812,23.479,22.729,23.262,822471,0
2009-11-30,23.233,23.346,22.932,23.285,1615377,0
2009-12-01,23.879,24.127,23.751,24.015,2401526,0
2009-12-02,24.089,24.63,24.089,24.577,2687795,0
2009-12-03,24.796,24.983,24.585,24.668,2245490,0
2009-12-04,24.741,25.089,24.419,24.765,2662710,0
2009-12-07,24.488,24.691,24.404,24.532,1626363,0
2009-12-08,24.233,24.307,23.992,24.194,1920347,0
2009-12-09,24.074,24.194,23.766,24.194,1821427,0
2009-12-10,24.33,24.434,24.104,24.104,1313837,0
2009-12-11,24.683,24.735,24.352,24.427,1346361,0
2009-12-14,25.059,25.254,24.938,25.179,1478973,0
2009-12-15,24.954,25.141,24.869,24.976,1086179,0
2009-12-16,25.307,25.524,25.23,25.314,767229,0
2009-12-17,24.924,25.035,24.698,24.796,1030133,0
2009-12-18,25.073,25.141,24.735,25.111,710755,0
2009-12-21,25.021,25.494,25.013,25.464,1226453,0
2009-12-22,25.983,26.109,25.727,26.05,1003005,0
2009-12-23,26.058,26.109,25.779,25.885,1205802,0
2009-12-24,25.855,25.983,25.847,25.983,252824,0
2009-12-28,25.998,26.012,25.689,25.773,628090,0
2009-12-29,25.998,26.02,25.705,25.773,758656,0
2009-12-30,25.697,25.901,25.418,25.885,1142715,0
2009-12-31,25.847,25.936,25.608,25.614,662382,0
2010-01-04,26.14,26.374,25.983,26.043,2402823,0
2010-01-05,26.291,26.396,26.109,26.245,1890842,0
2010-01-06,26.237,26.591,26.216,26.487,1816869,0
2010-01-07,26.035,26.216,25.667,25.75,3556027,0
2010-01-08,25.277,25.343,25.021,25.133,5232199,0
2010-01-11,24.885,24.968,24.419,24.601,5284931,0
2010-01-12,24.78,24.991,24.517,24.637,4384555,0
2010-01-13,25.471,25.486,25.059,25.321,5173022,0
2010-01-14,25.335,25.358,24.954,25.149,2124966,0
2010-01-15,24.916,24.968,24.473,24.593,3215232,0
2010-01-19,24.307,24.66,24.218,24.609,3463444,0
2010-01-20,24.788,25.005,24.525,24.946,5146768,0
2010-01-21,25.328,25.418,24.772,24.924,5134748,0
2010-01-22,25.103,25.133,23.675,23.841,7871210,0
2010-01-25,24.337,24.48,24.074,24.269,3911831,0
2010-01-26,24.473,24.668,24.315,24.322,4126611,0
2010-01-27,24.104,24.525,24.051,24.465,3429442,0
2010-01-28,24.855,24.877,23.705,23.984,4236909,0
2010-01-29,24.284,24.345,23.285,23.479,4673982,0
2010-02-01,23.729,24.051,23.705,24.015,1800252,0
2010-02-02,24.368,24.615,24.096,24.427,4738726,0
2010-02-03,24.427,24.735,24.262,24.525,2984817,0
2010-02-04,24.284,24.299,23.301,23.309,3951719,0
2010-02-05,23.127,23.443,22.624,23.352,5569874,0
2010-02-08,23.014,23.309,22.812,22.977,3440174,0
2010-02-09,23.653,24.066,23.225,23.646,3174799,0
2010-02-10,23.585,23.766,23.24,23.661,1797006,0
2010-02-11,23.24,23.961,23.053,23.737,4304464,0
2010-02-12,23.225,23.803,23.18,23.631,2426576,0
2010-02-16,23.549,24.21,23.429,24.155,2130351,0
2010-02-17,24.163,24.187,23.751,23.856,1646228,0
2010-02-18,23.879,24.218,23.698,24.112,2430669,0
2010-02-19,23.737,24.066,23.653,23.895,2723823,0
2010-02-22,24.171,24.218,24.029,24.059,1544530,0
2010-02-23,23.909,23.909,23.113,23.164,5298025,0
2010-02-24,23.157,23.458,23.089,23.301,2060004,0
2010-02-25,22.789,23.143,22.398,23.075,3112095,0
2010-02-26,22.956,23.218,22.692,23.164,2667727,0
2010-03-01,23.24,23.721,23.24,23.698,2933733,0
2010-03-02,24.239,25.081,24.233,24.735,7541101,0
2010-03-03,25.059,25.238,24.893,25.035,5520392,0
2010-03-04,24.924,25.035,24.525,24.796,3195627,0
2010-03-05,25.179,25.413,25.028,25.405,2758649,0
2010-03-08,25.621,25.893,25.539,25.816,4372307,0
2010-03-09,25.442,25.758,25.405,25.584,2745857,0
2010-03-10,25.614,26.043,25.57,25.915,2754300,0
2010-03-11,25.727,25.908,25.539,25.908,1220064,0
2010-03-12,25.885,25.96,25.689,25.877,2592714,0
2010-03-15,25.479,25.479,24.954,25.163,2614795,0
2010-03-16,25.328,25.735,25.238,25.689,1924452,0
2010-03-17,25.936,26.117,25.816,25.929,2291290,0
2010-03-18,25.787,25.839,25.405,25.577,2295356,0
2010-03-19,25.554,25.562,25.059,25.261,1380771,0
2010-03-22,24.893,25.96,24.869,25.923,3305539,0
2010-03-23,26.291,26.667,26.194,26.598,4022945,0
2010-03-24,26.245,26.449,26.012,26.17,2110044,0
2010-03-25,26.523,26.801,26.366,26.396,2317946,0
2010-03-26,26.644,26.824,26.402,26.531,2631108,0
2010-03-29,26.614,26.801,26.568,26.718,1008541,0
2010-03-30,26.402,26.546,26.132,26.418,2803053,0
2010-03-31,26.591,26.96,26.433,26.598,3036641,0
2010-04-01,27.072,27.125,26.591,26.787,2293956,0
2010-04-05,26.899,27.117,26.742,27.034,944754,0
2010-04-06,26.87,27.034,26.772,26.937,1627820,0
2010-04-07,26.832,27.125,26.696,26.968,1234193,0
2010-04-08,26.313,26.681,26.103,26.651,1651765,0
2010-04-09,26.854,27.049,26.809,27.019,1963029,0
2010-04-12,27.267,27.305,26.899,26.944,1870967,0
2010-04-13,26.718,27.11,26.546,27.041,2894755,0
2010-04-14,26.583,26.637,26.05,26.328,6021127,0
2010-04-15,26.335,26.517,26.201,26.245,2077486,0
2010-04-16,26.005,26.201,25.697,25.998,3156651,0
2010-04-19,25.847,26.109,25.795,26.096,3707201,0
2010-04-20,26.591,27.11,26.576,26.921,4241402,0
2010-04-21,27.049,27.095,26.487,26.689,3358297,0
2010-04-22,26.065,26.832,25.952,26.816,3357643,0
2010-04-23,26.482,26.815,26.474,26.778,2222750,0
2010-04-26,26.832,27.004,26.681,26.718,1656194,0
2010-04-27,26.237,26.418,25.216,25.269,5336889,0
2010-04-28,25.261,25.343,24.57,24.811,4974728,0
2010-04-29,24.954,25.095,24.803,25.035,3560378,0
2010-04-30,25.125,25.125,24.488,24.54,3149481,0
2010-05-03,24.577,25.149,24.554,25.005,1687327,0
2010-05-04,24.276,24.315,23.925,24.225,3461627,0
2010-05-05,23.233,23.917,23.21,23.472,4957164,0
2010-05-06,23.21,23.713,21.174,22.863,7825936,0
2010-05-07,22.925,23.014,21.768,22.248,5859498,0
2010-05-10,23.841,23.856,23.338,23.729,3713091,0
2010-05-11,23.014,23.691,22.977,23.164,2678847,0
2010-05-12,23.631,24.104,23.571,23.879,2296813,0
2010-05-13,23.27,23.563,22.94,23,2295299,0
2010-05-14,22.76,22.766,22.038,22.481,3535783,0
2010-05-17,22.578,22.85,22.053,22.647,3802563,0
2010-05-18,22.542,22.722,21.4,21.429,6814683,0
2010-05-19,21.631,21.789,21.188,21.654,5444121,0
2010-05-20,20.776,21.789,20.558,21.091,6107602,0
2010-05-21,20.865,21.796,20.737,21.715,7110652,0
2010-05-24,21.315,21.549,21.047,21.054,4952655,0
2010-05-25,20.113,20.903,20.039,20.843,5257932,0
2010-05-26,20.971,21.497,20.609,20.694,6276756,0
2010-05-27,21.406,21.761,21.257,21.738,4934763,0
2010-05-28,21.684,21.699,21.091,21.234,3636420,0
2010-06-01,21.226,21.902,21.098,21.114,3001471,0
2010-06-02,21.527,22.015,21.331,22,2696355,0
2010-06-03,22.421,22.467,22.083,22.347,3383080,0
2010-06-04,21.955,22.097,20.873,21.008,6780606,0
2010-06-07,21.129,21.218,20.34,20.392,2990861,0
2010-06-08,20.588,20.903,20.279,20.903,5368112,0
2010-06-09,21.195,21.535,20.76,20.835,2696416,0
2010-06-10,22.008,22.097,21.565,21.925,3523520,0
2010-06-11,22.03,22.316,21.865,22.12,2465488,0
2010-06-14,22.956,23.029,22.548,22.578,3808547,0
2010-06-15,23.059,23.278,22.932,23.24,4177231,0
2010-06-16,22.863,23.172,22.766,22.969,3307244,0
2010-06-17,23.248,23.309,22.752,23.301,4278342,0
2010-06-18,23.195,23.421,23.105,23.225,1841300,0
2010-06-21,23.571,23.601,22.94,23.082,1460095,0
2010-06-22,23.12,23.285,22.39,22.481,3979965,0
2010-06-23,22.789,22.969,22.331,22.616,3799423,0
2010-06-24,22.421,22.481,22.008,22.143,2038669,0
2010-06-25,22.166,22.347,21.851,22.271,2461024,0
2010-06-28,22.015,22.255,21.804,22.022,3244231,0
2010-06-29,21.287,21.294,20.656,20.85,3690694,0
2010-06-30,21.01,21.231,20.599,20.638,2730698,0
2010-07-01,20.942,21.083,20.461,20.993,4986631,0
2010-07-02,21.406,21.504,20.835,21.098,3565474,0
2010-07-06,21.955,22.089,21.308,21.549,5266467,0
2010-07-07,21.602,22.241,21.565,22.226,3811112,0
2010-07-08,22.467,22.594,22.128,22.578,4127883,0
2010-07-09,22.354,22.774,22.255,22.774,3504948,0
2010-07-12,22.316,22.828,22.285,22.76,4495902,0
2010-07-13,23.089,23.593,23.089,23.495,2851086,0
2010-07-14,24.218,24.383,23.81,23.999,12268161,0
2010-07-15,23.917,23.976,23.413,23.737,6424344,0
2010-07-16,23.465,23.495,23.157,23.233,5678485,0
2010-07-19,23.346,23.593,23.12,23.563,4467313,0
2010-07-20,22.894,23.262,22.828,23.24,3586589,0
2010-07-21,23.346,23.436,22.917,23.045,5896313,0
2010-07-22,23.421,23.961,23.421,23.781,3589510,0
2010-07-23,23.608,24.127,23.479,24.127,3615359,0
2010-07-26,23.818,24.225,23.737,24.225,3257313,0
2010-07-27,24.187,24.194,23.871,23.999,2221166,0
2010-07-28,23.938,24.233,23.864,24.059,4362871,0
2010-07-29,24.637,24.683,23.841,24.037,5513477,0
2010-07-30,23.803,24.233,23.669,24.187,4110344,0
2010-08-02,24.66,24.877,24.465,24.811,2928146,0
2010-08-03,24.9,24.938,24.601,24.803,4708001,0
2010-08-04,24.946,24.976,24.473,24.706,4149453,0
2010-08-05,24.562,24.652,24.291,24.465,1405426,0
2010-08-06,24.149,24.502,23.841,24.089,3212607,0
2010-08-09,24.127,24.352,24.023,24.239,1473167,0
2010-08-10,23.713,23.737,23.135,23.338,5532272,0
2010-08-11,21.985,21.992,21.618,21.669,7803954,0
2010-08-12,20.971,21.535,20.948,21.4,7442386,0
2010-08-13,21.047,21.354,21.031,21.083,6060941,0
2010-08-16,20.986,21.37,20.948,21.331,4660047,0
2010-08-17,21.723,21.774,21.504,21.557,4077603,0
2010-08-18,21.684,21.761,21.474,21.61,1348303,0
2010-08-19,21.888,21.948,21.625,21.851,3983682,0
2010-08-20,21.129,21.323,21.039,21.203,3471680,0
2010-08-23,21.023,21.211,20.694,20.76,2431930,0
2010-08-24,19.798,20.062,19.709,19.911,5635762,0
2010-08-25,19.755,20.19,19.596,20.108,3401969,0
2010-08-26,20.07,20.182,19.709,19.776,2014522,0
2010-08-27,19.709,19.813,18.905,19.573,7050127,0
2010-08-30,19.303,19.461,19.123,19.123,2780498,0
2010-08-31,18.662,19.049,18.511,18.578,5163391,0
2010-09-01,19.25,19.739,19.108,19.527,4217121,0
2010-09-02,19.889,20.031,19.709,19.926,2893765,0
2010-09-03,20.234,20.392,19.956,20.22,3045154,0
2010-09-07,19.941,20.023,19.506,19.52,2362160,0
2010-09-08,19.423,19.716,19.355,19.619,2500954,0
2010-09-09,20.159,20.175,19.889,19.949,1870550,0
2010-09-10,20.039,20.121,19.769,19.897,1872858,0
2010-09-13,20.565,20.753,20.558,20.707,2232744,0
2010-09-14,20.784,21.354,20.707,21.234,3877358,0
2010-09-15,20.993,21.249,20.903,21.167,2206004,0
2010-09-16,21.106,21.346,21.031,21.315,1962003,0
2010-09-17,21.392,21.497,21.28,21.429,2374859,0
2010-09-20,21.572,21.894,21.541,21.843,2417971,0
2010-09-21,22.248,22.248,21.723,21.948,2543780,0
2010-09-22,21.796,21.859,21.421,21.61,4093010,0
2010-09-23,21.218,21.572,21.18,21.338,3656701,0
2010-09-24,21.738,22.105,21.669,22.097,2331020,0
2010-09-27,22.143,22.143,21.827,21.873,1343848,0
2010-09-28,22.128,22.578,21.781,22.535,2328809,0
2010-09-29,22.804,23.18,22.698,22.909,4128417,0
2010-09-30,22.909,23.022,22.316,22.339,3041766,0
2010-10-01,22.647,22.729,22.301,22.481,1497451,0
2010-10-04,23.007,23.014,22.188,22.398,4008588,0
2010-10-05,22.564,22.871,22.535,22.774,3864555,0
2010-10-06,22.624,22.639,22.166,22.285,3166342,0
2010-10-07,22.309,22.347,22.015,22.15,1603906,0
2010-10-08,22.061,22.263,21.902,22.166,3649841,0
2010-10-11,22.473,22.632,22.375,22.451,1171660,0
2010-10-12,23.059,23.059,22.698,22.969,4208083,0
2010-10-13,24.089,24.675,24.059,24.155,8009251,0
2010-10-14,24.142,24.419,24.112,24.36,3927488,0
2010-10-15,24.675,24.721,24.396,24.652,2697768,0
2010-10-18,24.652,24.9,24.554,24.855,2420091,0
2010-10-19,24.33,24.729,23.93,24.081,5525467,0
2010-10-20,24.299,24.675,24.284,24.546,2045073,0
2010-10-21,24.345,24.412,23.879,23.992,4143513,0
2010-10-22,24.149,24.33,24.023,24.315,2213032,0
2010-10-25,24.885,25.059,24.713,24.803,2877487,0
2010-10-26,24.284,24.811,24.225,24.66,2494250,0
2010-10-27,24.9,25.261,24.855,25.254,2956693,0
2010-10-28,25.524,25.539,24.796,24.968,3355450,0
2010-10-29,24.704,25.045,24.62,24.917,1904870,0
2010-11-01,25.187,25.292,24.834,24.998,2092354,0
2010-11-02,25.23,25.539,25.119,25.456,1716188,0
2010-11-03,25.539,25.577,25.043,25.524,2719848,0
2010-11-04,25.923,26.186,25.839,26.117,5929121,0
2010-11-05,25.758,25.803,25.502,25.697,2574744,0
2010-11-08,25.095,25.269,25.005,25.066,4804558,0
2010-11-09,25.824,25.839,25.261,25.3,3275128,0
2010-11-10,25.157,25.157,24.601,24.855,5611519,0
2010-11-11,24.015,24.36,23.887,24.21,4775239,0
2010-11-12,24.33,24.577,24.043,24.247,1686121,0
2010-11-15,24.322,24.457,24.149,24.155,1427765,0
2010-11-16,24.388,24.465,23.713,23.953,4637287,0
2010-11-17,23.871,24.194,23.826,23.93,2983048,0
2010-11-18,24.749,24.834,24.554,24.713,4723573,0
2010-11-19,25.216,26.073,25.216,26.065,5092073,0
2010-11-22,25.697,26.216,25.682,26.17,4974538,0
2010-11-23,25.335,25.682,25.149,25.358,6458342,0
2010-11-24,25.479,25.824,25.479,25.758,2325954,0
2010-11-26,26.005,26.132,25.893,25.991,1000488,0
2010-11-29,25.111,25.254,24.54,24.946,3444087,0
2010-11-30,24.041,24.771,24.035,24.521,5787022,0
2010-12-01,25.314,25.968,25.3,25.877,3457037,0
2010-12-02,25.645,26.313,25.621,26.208,2557794,0
2010-12-03,26.335,26.801,26.305,26.734,1922744,0
2010-12-06,26.553,26.659,26.208,26.433,2664430,0
2010-12-07,26.509,26.561,26.081,26.109,1885825,0
2010-12-08,25.968,26.479,25.968,26.425,3112995,0
2010-12-09,27.853,28.544,27.853,28.358,13100712,0
2010-12-10,28.409,28.431,28.064,28.101,3117745,0
2010-12-13,28.078,28.244,27.891,28.05,3505158,0
2010-12-14,27.922,28.064,27.717,27.899,3138319,0
2010-12-15,27.643,27.966,27.425,27.577,1930675,0
2010-12-16,27.83,27.943,27.643,27.922,1779518,0
2010-12-17,28.222,28.748,28.147,28.718,2854924,0
2010-12-20,28.643,28.762,28.372,28.455,2222992,0
2010-12-21,28.672,28.687,28.365,28.537,1793071,0
2010-12-22,28.755,28.792,28.537,28.784,1185135,0
2010-12-23,28.455,28.613,28.358,28.447,783971,0
2010-12-27,28.68,28.92,28.477,28.89,870640,0
2010-12-28,28.913,29.205,28.687,28.777,1184226,0
2010-12-29,28.555,28.739,28.426,28.586,965027,0
2010-12-30,29.019,29.141,28.822,28.874,1548757,0
2010-12-31,28.768,28.89,28.693,28.807,748935,0
2011-01-03,29.16,29.476,29.01,29.048,3443820,0
2011-01-04,28.831,28.897,27.937,28.093,3960258,0
2011-01-05,27.305,27.756,27.207,27.522,6195534,0
2011-01-06,27.372,27.597,26.937,27.29,5296370,0
2011-01-07,27.35,27.38,26.862,27.283,1327769,0
2011-01-10,26.441,26.983,26.41,26.975,4509932,0
2011-01-11,27.597,27.778,27.449,27.613,2661972,0
2011-01-12,28.101,28.214,27.966,28.163,2177034,0
2011-01-13,28.05,28.297,27.922,28.019,1295332,0
2011-01-14,29.055,30.874,29.033,30.679,13406932,0
2011-01-18,30.304,30.506,29.957,30.13,5173106,0
2011-01-19,29.597,29.634,27.764,27.943,14688402,0
2011-01-20,27.717,29.063,27.62,28.98,10275816,0
2011-01-21,29.318,29.574,29.168,29.266,3116657,0
2011-01-24,28.882,29.92,28.882,29.83,5516847,0
2011-01-25,30.213,30.995,30.144,30.836,10106566,0
2011-01-26,31.108,31.783,30.851,31.453,6783966,0
2011-01-27,31.678,32.362,31.647,32.218,5505036,0
2011-01-28,31.963,32.016,30.949,31.618,6173274,0
2011-01-31,31.436,31.846,31.118,31.565,5225642,0
2011-02-01,32.339,33.557,32.302,33.022,10683396,0
2011-02-02,32.64,33.159,32.482,32.73,5579450,0
2011-02-03,32.436,32.579,31.889,32.385,4281684,0
2011-02-04,32.182,32.827,32.159,32.633,2558607,0
2011-02-07,32.963,33.293,32.745,32.94,2960555,0
2011-02-08,32.82,32.82,32.436,32.557,3228770,0
2011-02-09,32.37,32.655,32.332,32.339,5126174,0
2011-02-10,31.647,32.332,31.618,32.218,2639888,0
2011-02-11,32.399,32.775,32.272,32.714,2386908,0
2011-02-14,32.579,33.323,32.535,33.309,2679331,0
2011-02-15,32.805,32.948,32.459,32.655,3484248,0
2011-02-16,33.03,33.519,33.022,33.511,2697982,0
2011-02-18,33.315,34.083,33.315,33.865,2779015,0
2011-02-22,32.595,33.473,32.587,32.617,5617356,0
2011-02-23,32.647,32.745,31.865,32.234,2978451,0
2011-02-24,32.136,32.571,31.949,32.407,2856025,0
2011-02-25,32.49,32.835,32.421,32.706,1873882,0
2011-02-28,33.115,33.289,32.446,32.759,2429362,0
2011-03-01,33.195,33.248,32.399,32.528,2561905,0
2011-03-02,32.625,33.399,32.625,33.211,2661699,0
2011-03-03,34.316,34.503,34.12,34.428,2263182,0
2011-03-04,34.248,34.284,33.977,34.203,1591734,0
2011-03-07,33.887,34.023,32.67,32.91,2898282,0
2011-03-08,32.812,33.331,32.467,32.767,2082240,0
2011-03-09,32.94,32.94,32.264,32.512,2908670,0
2011-03-10,31.003,31.01,30.595,30.679,4830531,0
2011-03-11,30.183,31.166,30.168,30.98,4162530,0
2011-03-14,31.219,31.453,30.972,31.219,2794024,0
2011-03-15,29.74,30.754,29.671,30.627,2912865,0
2011-03-16,30.249,30.627,29.304,29.476,3077465,0
2011-03-17,30.561,31.025,30.327,30.82,3039314,0
2011-03-18,31.415,31.422,30.558,30.723,2017145,0
2011-03-21,31.618,31.655,31.363,31.589,2453849,0
2011-03-22,31.581,31.631,31.1,31.384,2496389,0
2011-03-23,31.686,32.302,31.534,32.159,2201478,0
2011-03-24,32.436,32.745,32.218,32.362,4864713,0
2011-03-25,32.302,32.812,32.197,32.346,2041897,0
2011-03-28,32.535,32.851,32.512,32.601,1391432,0
2011-03-29,32.218,32.797,32.128,32.693,1752848,0
2011-03-30,33.467,33.571,33.187,33.323,2700406,0
2011-03-31,33.45,33.601,33.107,33.435,2962631,0
2011-04-01,33.19,33.48,33.023,33.283,1957362,0
2011-04-04,33.445,33.473,32.948,33.195,2120052,0
2011-04-05,33.289,33.654,33.236,33.382,1559646,0
2011-04-06,33.113,33.181,32.783,32.956,2398611,0
2011-04-07,32.317,32.499,31.929,32.188,3540379,0
2011-04-08,32.453,32.453,31.573,31.831,2543816,0
2011-04-11,32.204,32.421,31.956,32.234,4168840,0
2011-04-12,32.119,32.218,31.64,31.868,3122488,0
2011-04-13,31.639,31.716,29.439,29.777,16928978,0
2011-04-14,30.003,30.183,29.574,29.875,13109947,0
2011-04-15,30.364,30.372,29.916,30.082,4262208,0
2011-04-18,29.111,29.399,28.775,29.103,5387571,0
2011-04-19,29.026,29.119,28.563,28.768,5803104,0
2011-04-20,30.806,31.36,30.615,31.314,7308606,0
2011-04-21,30.889,30.919,30.281,30.63,4072079,0
2011-04-25,30.592,30.996,30.569,30.798,3171475,0
2011-04-26,31.078,31.71,30.972,31.64,5113586,0
2011-04-27,31.71,31.975,31.291,31.892,2767142,0
2011-04-28,32.044,32.182,31.055,31.467,5643506,0
2011-04-29,31.64,31.785,31.39,31.732,2328748,0
2011-05-02,31.9,31.907,31.047,31.177,3335216,0
2011-05-03,31.565,31.725,31.246,31.597,3441769,0
2011-05-04,32.333,32.355,31.336,31.632,5209311,0
2011-05-05,31.39,31.534,30.957,31.246,4148962,0
2011-05-06,31.161,31.36,30.455,30.646,4069224,0
2011-05-09,31.004,31.413,30.919,31.314,2957294,0
2011-05-10,31.542,31.809,31.436,31.695,3230164,0
2011-05-11,30.426,30.547,29.749,30.038,5187797,0
2011-05-12,30.387,31.011,30.122,30.798,3074604,0
2011-05-13,30.364,30.433,29.855,30.122,2311708,0
2011-05-16,30.54,30.889,30.205,30.296,3587790,0
2011-05-17,29.841,30.128,29.757,30.114,3745104,0
2011-05-18,30.235,30.812,30.205,30.661,2478604,0
2011-05-19,30.304,30.638,30.167,30.532,3016698,0
2011-05-20,30.356,30.394,29.87,30.061,3560819,0
2011-05-23,29.034,29.232,28.609,28.685,5862481,0
2011-05-24,29.034,29.073,28.541,28.814,4989261,0
2011-05-25,28.586,29.034,28.578,28.913,1877326,0
2011-05-26,28.822,28.882,28.396,28.746,3256326,0
2011-05-27,28.928,29.111,28.846,28.928,1937088,0
2011-05-31,29.672,29.704,29.301,29.643,1766700,0
2011-06-01,29.445,29.672,28.997,29.034,2131990,0
2011-06-02,29.178,29.376,28.905,29.171,1891586,0
2011-06-03,29.178,29.301,28.882,29.057,1758935,0
2011-06-06,29.05,29.149,28.814,28.814,1184192,0
2011-06-07,29.368,29.657,29.217,29.399,2248550,0
2011-06-08,28.952,29.057,28.426,28.625,2641613,0
2011-06-09,28.511,29.065,28.411,28.791,1258707,0
2011-06-10,28.434,28.488,27.659,27.788,4031742,0
2011-06-13,27.919,28.062,27.652,27.743,1449052,0
2011-06-14,28.669,28.859,28.586,28.662,2966279,0
2011-06-15,27.698,28.001,27.325,27.469,2290010,0
2011-06-16,27.173,27.227,26.649,26.876,2994557,0
2011-06-17,27.227,27.227,26.748,26.884,2403521,0
2011-06-20,26.458,26.732,26.428,26.649,1579595,0
2011-06-21,26.831,27.181,26.709,27.043,2235120,0
2011-06-22,26.709,27.135,26.672,26.823,1611868,0
2011-06-23,26.231,27.027,26.025,27.021,2321130,0
2011-06-24,26.831,26.937,26.42,26.58,2192475,0
2011-06-27,27.181,27.682,27.013,27.577,2472485,0
2011-06-28,27.142,27.675,27.105,27.577,2088941,0
2011-06-29,27.812,28.04,27.455,27.812,3515599,0
2011-06-30,27.926,28.252,27.903,28.083,3642256,0
2011-07-01,28.268,28.867,28.083,28.83,1942313,0
2011-07-05,28.791,28.92,28.586,28.685,2137545,0
2011-07-06,28.13,28.268,27.879,28.07,2791237,0
2011-07-07,28.92,29.475,28.859,29.361,3909059,0
2011-07-08,28.874,28.944,28.304,28.449,2116956,0
2011-07-11,28.154,28.518,27.955,28.062,3139587,0
2011-07-12,27.477,27.598,26.443,26.504,7677541,0
2011-07-13,25.995,26.937,25.835,26.352,14491594,0
2011-07-14,26.368,26.596,25.676,25.79,6221363,0
2011-07-15,26.108,26.131,25.699,26.079,4240100,0
2011-07-18,25.774,26.01,25.622,25.995,5165380,0
2011-07-19,26.61,27.105,26.602,26.976,4371393,0
2011-07-20,27.256,27.256,26.862,27.051,2137614,0
2011-07-21,27.926,28.182,27.652,28.17,3687951,0
2011-07-22,28.17,28.814,27.955,28.7,3409570,0
2011-07-25,28.206,28.625,28.162,28.426,2128574,0
2011-07-26,28.541,28.952,28.449,28.7,2441449,0
2011-07-27,28.426,28.434,27.78,28.304,7106383,0
2011-07-28,27.142,27.605,26.937,27.15,4078357,0
2011-07-29,27.432,27.522,27.074,27.089,3145967,0
2011-08-01,27.455,27.584,26.412,26.716,3397955,0
2011-08-02,26.61,26.899,26.108,26.116,2831273,0
2011-08-03,26.626,26.77,26.056,26.564,4364933,0
2011-08-04,24.947,25.509,24.826,25.234,9456120,0
2011-08-05,26.284,26.344,24.452,25.395,4867560,0
2011-08-08,23.502,24.422,23.29,23.617,6591495,0
2011-08-09,25.22,25.524,23.973,25.494,5991660,0
2011-08-10,24.406,25.593,24.095,24.697,8749648,0
2011-08-11,25.478,26.794,25.25,26.458,5057734,0
2011-08-12,27.203,27.325,26.428,26.945,5208853,0
2011-08-15,27.105,27.317,26.862,27.211,1593706,0
2011-08-16,26.748,27.264,26.344,26.634,4015481,0
2011-08-17,26.504,27.021,26.269,26.58,3414481,0
2011-08-18,25.242,25.34,24.566,25.114,4358567,0
2011-08-19,25.114,25.912,24.893,24.992,3223145,0
2011-08-22,25.622,25.63,24.977,25.045,1356260,0
2011-08-23,25.593,26.337,25.364,26.314,1816910,0
2011-08-24,26.549,26.724,25.941,26.231,4085104,0
2011-08-25,25.827,26.048,25,25.091,4051384,0
2011-08-26,25.061,26.284,24.893,26.208,2998129,0
2011-08-29,26.876,27.264,26.815,27.203,1615715,0
2011-08-30,26.398,26.976,26.33,26.557,3908650,0
2011-08-31,26.921,27.135,26.564,26.8,2999635,0
2011-09-01,26.748,26.847,26.253,26.306,1864838,0
2011-09-02,25.615,26.072,25.577,25.774,1297762,0
2011-09-06,24.37,25.547,24.37,25.418,2534571,0
2011-09-07,25.843,26.466,25.827,26.322,1907311,0
2011-09-08,25.889,26.482,25.745,25.957,2485589,0
2011-09-09,25.897,26.131,25.532,25.912,3673770,0
2011-09-12,25.835,26.596,25.827,26.572,3351322,0
2011-09-13,26.58,27.249,26.42,27.105,4823903,0
2011-09-14,26.854,28.077,26.695,27.751,5365427,0
2011-09-15,27.879,28.07,27.447,27.644,6613456,0
2011-09-16,27.569,27.971,27.546,27.812,5245805,0
2011-09-19,27.363,27.758,27.211,27.363,5096757,0
2011-09-20,26.984,27.538,26.907,27.082,3578362,0
2011-09-21,27.62,28.534,27.158,27.173,5105340,0
2011-09-22,26.527,26.847,25.949,26.352,4296944,0
2011-09-23,25.957,26.839,25.919,26.732,4353303,0
2011-09-26,27.135,27.522,26.634,27.469,3787648,0
2011-09-27,28.23,28.707,27.985,28.206,3050167,0
2011-09-28,27.947,28.048,27.302,27.333,3186024,0
2011-09-29,27.758,27.812,26.748,27.393,2164353,0
2011-09-30,26.522,26.846,26.223,26.246,3762289,0
2011-10-03,25.63,26.322,25.433,25.455,3064474,0
2011-10-04,25.175,26.687,25.114,26.672,4480582,0
2011-10-05,26.306,26.763,26.064,26.543,6179881,0
2011-10-06,26.291,27.059,26.253,27.035,2408870,0
2011-10-07,27.613,28.024,27.302,27.613,2521473,0
2011-10-10,28.083,28.578,27.812,28.099,3454483,0
2011-10-11,27.34,27.675,27.067,27.483,4521189,0
2011-10-12,28.905,30.349,28.715,29.452,12799715,0
2011-10-13,29.49,30.607,29.438,30.44,4644142,0
2011-10-14,30.356,30.646,30.077,30.638,5302027,0
2011-10-17,29.961,30.356,29.688,30.122,6455869,0
2011-10-18,30.183,30.698,29.893,30.6,4027435,0
2011-10-19,30.151,30.6,29.893,30.007,2108254,0
2011-10-20,30.394,30.402,29.764,29.939,7148380,0
2011-10-21,30.265,30.851,30.249,30.775,3108005,0
2011-10-24,30.615,31.413,30.584,31.376,2480605,0
2011-10-25,31.321,31.597,30.996,31.125,3839207,0
2011-10-26,31.648,31.74,30.607,31.184,2300925,0
2011-10-27,32.036,33.342,32.02,33.039,6652983,0
2011-10-28,32.4,33.123,32.371,33.092,6687345,0
2011-10-31,32.103,32.333,31.839,31.861,5824419,0
2011-11-01,30.47,31.321,30.364,30.889,7174950,0
2011-11-02,30.798,31.094,30.607,30.744,2907023,0
2011-11-03,31.238,32.302,30.82,32.052,3409155,0
2011-11-04,31.74,32.339,31.655,32.188,1763442,0
2011-11-07,31.648,31.884,31.405,31.717,1740067,0
2011-11-08,32.804,32.85,32.218,32.659,3761270,0
2011-11-09,31.094,31.216,30.426,30.47,3306141,0
2011-11-10,30.912,31.063,30.356,30.812,3400688,0
2011-11-11,30.889,31.846,30.798,31.581,3333963,0
2011-11-14,31.147,31.2,30.356,30.525,3420156,0
2011-11-15,30.364,31.011,30.257,30.744,1925241,0
2011-11-16,30.281,30.553,29.984,30.023,2205168,0
2011-11-17,29.833,29.862,28.867,29.149,2710637,0
2011-11-18,29.711,29.719,28.859,28.928,1378495,0
2011-11-21,28.547,29.127,28.222,28.905,2952422,0
2011-11-22,28.775,28.989,28.115,28.17,1745466,0
2011-11-23,28.214,28.222,27.727,27.903,2373248,0
2011-11-25,27.506,28.032,27.498,27.514,1002342,0
2011-11-28,28.541,28.685,28.297,28.496,1671956,0
2011-11-29,28.359,28.534,28.13,28.26,1643452,0
2011-11-30,29.162,30.077,29.055,30.038,5353591,0
2011-12-01,29.734,30.053,29.68,29.886,4887947,0
2011-12-02,30.304,31.047,30.296,30.897,5717376,0
2011-12-05,31.276,31.777,31.184,31.42,6963445,0
2011-12-06,31.14,31.831,31.078,31.624,6489182,0
2011-12-07,31.482,32.028,31.299,31.922,2554867,0
2011-12-08,31.497,31.801,31.118,31.208,7181649,0
2011-12-09,30.957,31.884,30.858,31.612,3224200,0
2011-12-12,30.873,30.889,30.241,30.447,1903820,0
2011-12-13,30.257,30.584,29.582,29.719,2805888,0
2011-12-14,29.817,29.847,29.483,29.68,2987799,0
2011-12-15,30.6,30.623,29.582,29.833,2191668,0
2011-12-16,29.87,30.229,29.778,29.893,2501905,0
2011-12-19,30.114,30.235,29.635,29.672,1360846,0
2011-12-20,30.759,31.428,30.744,31.344,4038761,0
2011-12-21,30.812,31.125,30.532,30.988,3105348,0
2011-12-22,30.988,31.436,30.957,31.276,1938427,0
2011-12-23,31.352,31.612,31.307,31.497,839069,0
2011-12-27,31.747,31.907,31.589,31.597,750172,0
2011-12-28,31.762,31.785,31.443,31.497,2592141,0
2011-12-29,31.854,32.158,31.624,32.103,1231960,0
2011-12-30,31.892,32.166,31.755,31.755,743265,0
2012-01-03,32.652,32.683,31.953,32.082,1917427,0
2012-01-04,31.687,31.785,31.397,31.632,1837381,0
2012-01-05,31.055,31.581,30.897,31.291,4833717,0
2012-01-06,31.047,31.307,30.827,31.086,3478016,0
2012-01-09,31.307,31.679,31.246,31.336,3545359,0
2012-01-10,31.612,31.679,31.368,31.549,3635918,0
2012-01-11,31.597,31.9,31.397,31.793,2611607,0
2012-01-12,31.755,31.884,31.42,31.717,1970221,0
2012-01-13,31.42,31.459,30.925,31.368,2287601,0
2012-01-17,32.431,32.811,32.103,32.363,3091058,0
2012-01-18,33.046,33.077,31.314,32.082,8696518,0
2012-01-19,32.325,32.355,31.953,32.226,2627516,0
2012-01-20,32.24,32.879,32.15,32.826,4430938,0
2012-01-23,33.115,33.374,33.001,33.305,1967573,0
2012-01-24,33.008,33.313,32.864,33.054,2428490,0
2012-01-25,32.751,32.894,32.431,32.864,2750255,0
2012-01-26,32.993,33.374,32.515,32.652,2744255,0
2012-01-27,32.818,33.092,32.461,32.759,2512051,0
2012-01-30,32.719,32.735,32.387,32.637,2589680,0
2012-01-31,32.923,33.014,32.462,32.67,2171098,0
2012-02-01,33.564,33.783,33.472,33.518,2101826,0
2012-02-02,33.769,33.989,33.586,33.761,1712778,0
2012-02-03,34.194,34.611,34.072,34.611,1888796,0
2012-02-06,34.422,34.43,33.943,34.148,2483307,0
2012-02-07,34.232,34.347,34.004,34.292,2417543,0
2012-02-08,34.368,34.643,34.133,34.414,1573939,0
2012-02-09,34.582,34.619,34.285,34.521,2292039,0
2012-02-10,34.71,34.71,34.239,34.384,4132411,0
2012-02-13,34.347,34.468,33.906,34.194,3362864,0
2012-02-14,34.368,34.689,34.194,34.651,4243259,0
2012-02-15,34.825,34.94,34.453,34.505,3172327,0
2012-02-16,34.596,35.577,34.574,35.447,3197454,0
2012-02-17,35.843,35.865,35.181,35.455,3365282,0
2012-02-21,35.608,35.616,34.946,35.106,3818824,0
2012-02-22,35.038,35.067,34.733,34.924,3192055,0
2012-02-23,35.334,35.334,34.855,35.145,4251136,0
2012-02-24,35.303,35.539,35.122,35.188,2304926,0
2012-02-27,34.627,35.16,34.551,35.007,2874538,0
2012-02-28,35.402,36.299,35.395,36.268,4602235,0
2012-02-29,35.685,35.777,34.543,34.611,4050208,0
2012-03-01,34.537,34.771,34.398,34.49,2556786,0
2012-03-02,34.49,34.545,34.21,34.347,2728294,0
2012-03-05,34.308,34.339,33.882,34.226,2467055,0
2012-03-06,33.51,34.095,33.495,33.996,4867079,0
2012-03-07,34.156,34.811,34.133,34.704,1228289,0
2012-03-08,34.924,35.372,34.717,35.196,2002770,0
2012-03-09,35.235,35.616,35.122,35.47,1955803,0
2012-03-12,35.341,35.494,35.174,35.334,1230632,0
2012-03-13,35.532,36.224,35.532,36.177,1999825,0
2012-03-14,35.812,36.268,35.767,35.957,1634721,0
2012-03-15,36.101,36.626,36.064,36.596,2124402,0
2012-03-16,36.564,36.762,36.429,36.512,1136649,0
2012-03-19,36.709,36.999,36.489,36.739,1253706,0
2012-03-20,36.322,37.027,36.26,36.876,2150372,0
2012-03-21,37.134,37.303,36.739,36.809,3416372,0
2012-03-22,36.17,36.474,36.048,36.322,2414730,0
2012-03-23,36.117,36.45,36.048,36.299,1181970,0
2012-03-26,36.868,37.233,36.777,37.181,1868042,0
2012-03-27,37.28,37.416,37.105,37.233,1932708,0
2012-03-28,37.69,37.705,36.839,37.15,2256911,0
2012-03-29,37.089,37.758,36.983,37.719,2343700,0
2012-03-30,38.062,38.237,37.606,38.1,2597507,0
2012-04-02,38.199,38.73,38.024,38.563,2508353,0
2012-04-03,38.441,38.579,37.789,37.965,2358096,0
2012-04-04,37.128,37.243,36.245,36.614,4114710,0
2012-04-05,36.423,36.653,36.361,36.523,1328481,0
2012-04-09,36.109,36.717,35.965,36.528,940051,0
2012-04-10,36.383,36.656,35.752,35.851,1787816,0
2012-04-11,35.912,36.26,35.767,35.797,3019621,0
2012-04-12,36.429,37.674,36.405,37.165,5684874,0
2012-04-13,37.182,37.213,36.736,36.999,2836167,0
2012-04-16,37.15,37.705,36.991,37.492,3223280,0
2012-04-17,37.75,38.126,37.497,37.558,4203929,0
2012-04-18,36.33,37.659,36.276,37.454,6583580,0
2012-04-19,38.555,39.019,37.667,38.031,4507295,0
2012-04-20,38.057,38.425,37.612,37.681,4225840,0
2012-04-23,37.059,37.09,36.445,36.614,3791506,0
2012-04-24,37.167,37.236,36.399,36.706,3702280,0
2012-04-25,37.566,37.642,37.128,37.605,2406824,0
2012-04-26,38.11,39.331,38.081,39.162,4425566,0
2012-04-27,39.023,39.108,38.594,38.833,2275671,0
2012-04-30,38.755,39.416,38.732,39.132,2177806,0
2012-05-01,39.178,39.607,39.039,39.331,1321500,0
2012-05-02,38.687,38.94,38.525,38.771,2571714,0
2012-05-03,38.61,38.779,38.142,38.172,1542784,0
2012-05-04,37.704,37.981,37.128,37.298,1301016,0
2012-05-07,37.666,37.949,37.42,37.75,1833727,0
2012-05-08,37.09,37.473,36.653,37.343,2379156,0
2012-05-09,36.453,37.013,36.3,36.799,3127851,0
2012-05-10,36.744,36.967,36.376,36.692,3712658,0
2012-05-11,36.568,37.842,36.568,37.167,3410792,0
2012-05-14,36.085,36.476,35.832,36.193,3085371,0
2012-05-15,36.137,36.714,36.085,36.43,2586555,0
2012-05-16,36.276,36.308,35.517,35.546,2964111,0
2012-05-17,35.324,35.533,34.658,34.665,1485695,0
2012-05-18,35.003,35.026,34.419,34.443,3341965,0
2012-05-21,34.956,35.594,34.726,35.517,2059202,0
2012-05-22,35.908,36.108,35.632,35.878,1949740,0
2012-05-23,35.463,35.632,34.827,35.594,1677354,0
2012-05-24,35.625,35.84,35.179,35.47,800433,0
2012-05-25,34.879,35.455,34.834,35.302,1855568,0
2012-05-29,36.399,36.552,35.946,36.062,1792520,0
2012-05-30,35.402,35.517,35.142,35.194,2545297,0
2012-05-31,35.28,35.383,34.927,35.157,1176770,0
2012-06-01,34.173,34.403,33.568,33.614,3633910,0
2012-06-04,33.928,34.059,33.637,33.745,2012451,0
2012-06-05,34.258,34.812,34.229,34.634,1419454,0
2012-06-06,35.018,36.346,35.01,36.331,1599936,0
2012-06-07,37.067,37.075,36.232,36.284,2570249,0
2012-06-08,36.085,36.829,36.07,36.752,2631434,0
2012-06-11,37.267,37.459,36.507,36.568,2059245,0
2012-06-12,36.591,37.612,36.469,37.551,1927182,0
2012-06-13,38.027,38.571,37.704,38.18,3274920,0
2012-06-14,37.905,38.011,37.251,37.627,2244034,0
2012-06-15,37.881,38.394,37.842,38.318,1605234,0
2012-06-18,38.257,38.908,38.049,38.732,2790378,0
2012-06-19,38.763,39.4,38.717,39.023,1846554,0
2012-06-20,39.071,39.1,38.387,38.794,2179936,0
2012-06-21,40.113,40.229,38.64,38.779,3359173,0
2012-06-22,38.472,38.794,38.149,38.18,8003736,0
2012-06-25,37.949,37.957,37.167,37.236,2419552,0
2012-06-26,37.374,37.466,36.461,37.044,3062933,0
2012-06-27,37.627,37.85,37.358,37.666,3023091,0
2012-06-28,36.944,37.405,36.883,37.366,1291508,0
2012-06-29,38.787,39.691,38.648,39.462,5333657,0
2012-07-02,39.861,40.113,39.477,40.053,1390030,0
2012-07-03,39.899,40.573,39.799,40.383,691126,0
2012-07-05,39.523,39.96,39.362,39.738,1130216,0
2012-07-06,38.648,38.817,37.905,37.926,2117495,0
2012-07-09,37.574,37.635,37.098,37.19,3458519,0
2012-07-10,39.998,40.904,39.907,40.344,11934477,0
2012-07-11,39.968,40.061,39.093,39.285,3844832,0
2012-07-12,39.562,39.562,38.556,38.747,5645449,0
2012-07-13,38.87,39.37,38.794,39.285,2492553,0
2012-07-16,39.323,39.354,38.908,39.132,1750772,0
2012-07-17,39.562,39.691,38.679,39.523,2082826,0
2012-07-18,39.837,42.07,39.722,41.879,4543403,0
2012-07-19,43.045,43.069,42.316,42.784,3958757,0
2012-07-20,42.831,43.107,42.263,42.569,2535377,0
2012-07-23,41.71,42.892,41.526,42.593,2600973,0
2012-07-24,41.795,42.156,41.618,41.887,4670127,0
2012-07-25,42.8,42.808,41.688,41.879,3694176,0
2012-07-26,43.245,43.966,42.984,43.851,3197720,0
2012-07-27,44.241,45.356,44.043,45.17,2558305,0
2012-07-30,44.535,45.432,44.535,45.118,3738917,0
2012-07-31,45.11,45.385,44.112,44.127,4190428,0
2012-08-01,44.435,44.465,43.336,43.383,3172845,0
2012-08-02,42.876,43.429,42.577,42.868,3482872,0
2012-08-03,44.174,44.94,44.051,44.602,3649967,0
2012-08-06,44.503,44.626,43.069,43.115,5091080,0
2012-08-07,44.634,44.689,44.19,44.395,2389479,0
2012-08-08,43.513,44.249,43.229,44.134,2568652,0
2012-08-09,44.043,44.435,43.998,44.198,1482586,0
2012-08-10,43.883,44.273,43.752,44.204,822538,0
2012-08-13,43.982,44.067,43.452,43.812,897885,0
2012-08-14,44.312,44.419,43.828,44.043,1922617,0
2012-08-15,44.075,44.419,43.812,44.158,1599248,0
2012-08-16,43.828,44.473,43.682,44.304,1296876,0
2012-08-17,44.427,44.565,44.127,44.557,950979,0
2012-08-20,44.365,44.702,44.213,44.48,1107346,0
2012-08-21,45.163,45.372,44.565,44.895,2087956,0
2012-08-22,44.666,45.233,44.594,45.17,1322406,0
2012-08-23,44.795,44.987,44.112,44.22,1088290,0
2012-08-24,44.082,44.557,43.92,44.335,1434629,0
2012-08-27,44.634,44.642,44.127,44.527,1463377,0
2012-08-28,43.721,43.721,42.922,43.199,4476416,0
2012-08-29,43.768,44.011,43.429,43.736,1587209,0
2012-08-30,43.567,43.575,42.808,42.854,2443707,0
2012-08-31,43.513,43.706,43.029,43.567,1398006,0
2012-09-04,43.583,43.636,42.823,43.077,1408805,0
2012-09-05,43.436,43.69,42.962,43.029,1391013,0
2012-09-06,43.221,44.543,43.192,44.411,1849209,0
2012-09-07,43.537,43.775,42.899,43.606,4897448,0
2012-09-10,43.268,43.315,42.494,42.531,2820934,0
2012-09-11,42.601,43.061,42.446,42.638,1632692,0
2012-09-12,43.3,43.375,42.494,42.685,1648199,0
2012-09-13,42.784,43.292,42.486,43.099,2237934,0
2012-09-14,43.859,44.642,43.636,43.843,2120677,0
2012-09-17,44.166,44.289,43.789,44.005,1472963,0
2012-09-18,43.82,43.82,43.115,43.284,2198744,0
2012-09-19,42.209,42.524,41.832,41.871,5722948,0
2012-09-20,41.933,42.117,41.58,41.855,4764461,0
2012-09-21,41.45,41.688,41.297,41.395,3246368,0
2012-09-24,40.644,40.844,40.175,40.206,3461129,0
2012-09-25,41.45,41.748,40.88,40.99,4695651,0
2012-09-26,40.391,40.581,39.776,40.412,3675579,0
2012-09-27,41.471,41.772,40.935,41.618,3166907,0
2012-09-28,41.204,41.458,40.966,41.196,3587449,0
2012-10-01,41.312,41.826,40.752,40.974,2216863,0
2012-10-02,41.81,42.14,41.026,41.403,2973549,0
2012-10-03,42.085,42.285,41.803,42.171,3192889,0
2012-10-04,42.854,42.868,42.371,42.708,2535623,0
2012-10-05,43.559,43.682,42.884,43.057,3937245,0
2012-10-08,42.638,42.669,42.048,42.217,2272898,0
2012-10-09,41.97,41.994,41.288,41.68,3128888,0
2012-10-10,41.164,41.419,40.904,41.004,1711444,0
2012-10-11,40.904,41.395,40.551,40.704,3032400,0
2012-10-12,40.935,41.312,40.573,40.666,5681772,0
2012-10-15,40.26,40.605,39.822,40.529,3222749,0
2012-10-16,41.403,41.526,41.026,41.127,4997981,0
2012-10-17,40.305,40.398,37.397,38.433,31313384,0
2012-10-18,38.656,40.038,38.656,39.4,22662522,0
2012-10-19,39.814,40.329,39.707,40.046,13923228,0
2012-10-22,41.288,41.427,40.704,40.911,9946210,0
2012-10-23,40.29,40.752,40.053,40.559,6857066,0
2012-10-24,41.74,41.756,41.042,41.351,9289841,0
2012-10-25,41.787,41.919,41.349,41.695,8579086,0
2012-10-26,41.818,42.225,41.526,41.71,6960481,0
2012-10-31,42.723,42.723,41.871,42.193,5651729,0
2012-11-01,42.561,43.315,42.386,43.199,5203367,0
2012-11-02,43.875,43.875,43.107,43.206,6278432,0
2012-11-05,42.792,43.521,42.742,43.414,1992780,0
2012-11-06,43.575,44.158,43.521,44.127,2085471,0
2012-11-07,42.8,43.077,42.47,42.844,3875362,0
2012-11-08,42.868,43.008,42.093,42.093,2952931,0
2012-11-09,42.002,42.823,41.954,42.502,3546548,0
2012-11-12,42.561,42.654,42.263,42.393,1022874,0
2012-11-13,41.933,42.569,41.839,42.056,2938486,0
2012-11-14,42.984,43.037,42.193,42.308,5713906,0
2012-11-15,41.926,42.07,40.943,41.089,3898680,0
2012-11-16,42.07,42.225,41.387,42.14,3663380,0
2012-11-19,42.363,42.738,42.209,42.516,1545825,0
2012-11-20,42.892,43,42.363,42.677,2910011,0
2012-11-21,42.538,42.63,42.078,42.232,2179455,0
2012-11-23,43.599,44.55,43.391,44.15,2444461,0
2012-11-26,44.717,44.741,43.982,44.411,2601807,0
2012-11-27,44.887,45.393,44.658,45.01,3179339,0
2012-11-28,44.689,45.471,44.458,45.471,1628683,0
2012-11-29,60.087,60.834,59.414,59.933,3291543,0
2012-11-30,60.183,60.528,59.598,60.038,3066483,0
2012-12-03,60.499,60.652,59.884,59.98,3788543,0
2012-12-04,59.223,59.434,58.432,58.934,4651506,0
2012-12-05,58.915,59.75,58.897,59.673,2250824,0
2012-12-06,59.808,60.183,59.529,60.019,2100557,0
2012-12-07,60.105,60.95,60.019,60.93,1792795,0
2012-12-10,60.575,61.247,60.575,61.046,1643620,0
2012-12-11,61.545,61.766,61.257,61.296,1069575,0
2012-12-12,60.854,61.208,60.537,60.777,2036273,0
2012-12-13,60.834,60.902,60.096,60.163,2370322,0
2012-12-14,59.894,61.208,59.894,61.065,3904888,0
2012-12-17,61.41,61.41,60.767,61.026,2101580,0
2012-12-18,61.218,61.497,61.104,61.439,2480341,0
2012-12-19,61.957,62.101,61.17,61.554,2952329,0
2012-12-20,61.918,62.342,61.631,62.063,1195253,0
2012-12-21,61.026,61.142,60.403,60.873,2199297,0
2012-12-24,61.008,61.112,60.594,60.709,365195,0
2012-12-26,61.227,61.277,60.068,60.479,876802,0
2012-12-27,61.267,61.286,60.028,60.998,1195799,0
2012-12-28,60.825,60.995,60.403,60.575,801330,0
2012-12-31,60.614,61.908,60.537,61.785,1782639,0
2013-01-02,63.31,64.078,63.118,64.078,1900924,0
2013-01-03,63.319,63.608,62.427,62.734,1798111,0
2013-01-04,62.023,62.417,61.747,62.092,3304449,0
2013-01-07,60.787,61.286,60.537,61.084,2153196,0
2013-01-08,60.834,60.998,60.258,60.585,1232172,0
2013-01-09,60.854,61.218,60.728,60.93,916170,0
2013-01-10,61.947,62.073,61.352,62.053,1717779,0
2013-01-11,62.59,63.099,62.312,62.773,1582002,0
2013-01-14,62.562,62.628,61.65,61.793,1539250,0
2013-01-15,60.258,60.718,60.183,60.528,1627052,0
2013-01-16,60.614,61.402,60.585,61.237,1683121,0
2013-01-17,62.83,66.804,62.724,65.584,8343287,0
2013-01-18,66.159,66.515,65.671,66.372,2874435,0
2013-01-22,66.937,67.206,66.534,67.091,1426803,0
2013-01-23,66.448,66.649,65.737,66.438,1901671,0
2013-01-24,67.638,68.414,67.503,68.281,2487123,0
2013-01-25,69.749,71.236,69.586,71.043,3588132,0
2013-01-28,73.127,73.347,71.677,72.417,3600080,0
2013-01-29,71.734,72.262,71.572,72.224,1736054,0
2013-01-30,72.513,72.907,71.984,72.177,1728257,0
2013-01-31,72.627,72.828,71.667,72.052,1922386,0
2013-02-01,74.498,75.132,73.625,75.046,4059015,0
2013-02-04,73.846,74.518,73.137,73.337,1357206,0
2013-02-05,72.914,73.976,72.848,73.408,4719690,0
2013-02-06,72.818,73.5,72.307,72.914,1135676,0
2013-02-07,72.262,72.339,71.429,72.243,1455225,0
2013-02-08,71.84,72.388,71.562,71.754,1680877,0
2013-02-11,71.802,72.052,71.475,71.879,672772,0
2013-02-12,71.84,72.398,71.667,71.927,803842,0
2013-02-13,71.178,71.946,70.968,71.254,1713617,0
2013-02-14,70.632,71.898,70.458,71.822,979178,0
2013-02-15,70.871,70.909,69.576,69.701,1619461,0
2013-02-19,70.844,71.053,70.334,70.968,1095185,0
2013-02-20,71.014,71.36,69.221,69.232,1048300,0
2013-02-21,68.05,68.098,67.513,67.763,1289849,0
2013-02-22,67.974,68.923,67.646,68.751,1269055,0
2013-02-25,69.806,70.008,66.851,66.909,1586490,0
2013-02-26,67.781,69.028,67.58,68.655,1667281,0
2013-02-27,67.819,68.923,67.791,68.884,1413728,0
2013-02-28,68.377,68.923,68.098,68.107,1415081,0
2013-03-01,67.474,68.972,67.071,68.731,2847317,0
2013-03-04,68.377,68.404,67.32,68.126,1340709,0
2013-03-05,68.683,69.873,68.568,69.355,1713608,0
2013-03-06,70.189,70.277,69.028,69.125,1648703,0
2013-03-07,69.058,69.135,67.887,67.974,1458899,0
2013-03-08,67.436,67.523,66.612,66.909,2419888,0
2013-03-11,66.553,67.686,66.457,67.149,1168790,0
2013-03-12,67.551,67.556,66.428,66.649,1761963,0
2013-03-13,66.995,67.561,66.506,66.869,1747305,0
2013-03-14,68.011,68.953,68.011,68.894,1642621,0
2013-03-15,68.972,68.991,67.091,67.954,3516754,0
2013-03-18,67.109,67.744,66.629,66.947,1001338,0
2013-03-19,66.889,67.399,65.938,66.804,1271877,0
2013-03-20,67.013,67.339,66.869,67.139,1223046,0
2013-03-21,66.629,67.196,66.362,66.419,1256873,0
2013-03-22,65.747,65.948,65.181,65.556,2814043,0
2013-03-25,65.786,66.563,65.402,65.902,1292361,0
2013-03-26,64.855,65.076,63.521,64.251,2098776,0
2013-03-27,62.494,63.636,62.302,63.578,4012694,0
2013-03-28,63.991,65.422,63.943,65.239,2476599,0
2013-04-01,65.171,65.68,64.183,64.366,1454658,0
2013-04-02,63.789,64.817,63.779,64.135,1363197,0
2013-04-03,64.556,64.74,63.273,63.56,2099298,0
2013-04-04,62.773,63.435,62.427,63.406,2288813,0
2013-04-05,62.917,64.088,62.485,64.011,1521221,0
2013-04-08,63.943,64.347,63.148,64.337,2214220,0
2013-04-09,64.193,64.777,63.925,64.375,1760161,0
2013-04-10,64.73,66.438,64.662,65.882,1920517,0
2013-04-11,66.409,67.349,66.169,66.515,1748352,0
2013-04-12,66.342,66.544,65.422,66.314,1441764,0
2013-04-15,65.469,65.69,63.713,63.779,1395833,0
2013-04-16,65.017,65.507,64.404,65.037,1689838,0
2013-04-17,69.172,69.172,65.641,66.669,6022880,0
2013-04-18,69.086,69.182,68.243,68.521,3235349,0
2013-04-19,69.383,69.701,68.463,69.077,2495161,0
2013-04-22,68.616,68.76,67.744,68.358,1102593,0
2013-04-23,69.393,70.084,68.847,69.548,1730483,0
2013-04-24,70.267,70.89,69.94,70.563,1222575,0
2013-04-25,72.062,72.742,71.601,71.754,1440969,0
2013-04-26,71.357,71.657,70.613,71.31,1743944,0
2013-04-29,71.89,72.654,71.696,72.121,786846,0
2013-04-30,71.966,72.209,71.27,71.937,929546,0
2013-05-01,71.58,72.064,71.337,71.6,1622669,0
2013-05-02,72.46,73.718,72.209,73.417,1419282,0
2013-05-03,74.472,75.314,74.414,74.966,1872036,0
2013-05-06,74.249,74.656,73.679,73.727,918287,0
2013-05-07,74.656,74.656,73.892,74.511,697419,0
2013-05-08,74.666,74.936,73.746,74.113,1508163,0
2013-05-09,74.307,74.907,73.776,73.921,1278774,0
2013-05-10,74.966,75.846,74.521,75.75,1524129,0
2013-05-13,75.294,75.487,74.801,75.013,1818646,0
2013-05-14,75.004,75.323,74.733,75.091,698044,0
2013-05-15,75.043,76.029,75.043,75.961,1993320,0
2013-05-16,75.923,76.27,75.052,75.168,983622,0
2013-05-17,75.391,76.397,75.333,76.387,763079,0
2013-05-20,76.997,77.431,76.88,77.374,1159974,0
2013-05-21,77.993,78.235,77.617,78.031,1108678,0
2013-05-22,77.78,78.496,77.05,77.461,2266415,0
2013-05-23,77.142,77.877,76.997,77.441,1530052,0
2013-05-24,77.431,79.017,77.422,78.641,2083341,0
2013-05-28,80.46,81.813,80.387,81.33,1939246,0
2013-05-29,80.749,81.137,80.284,80.44,1294570,0
2013-05-30,81.194,81.398,80.605,80.874,919169,0
2013-05-31,81.088,81.784,78.553,78.611,9531129,0
2013-06-03,79.84,80.757,78.892,79.027,9385429,0
2013-06-04,78.525,78.686,77.142,77.189,4166852,0
2013-06-05,77.258,77.258,74.994,75.333,3701451,0
2013-06-06,76.648,77.397,75.73,76.957,5042518,0
2013-06-07,77.152,78.119,76.91,77.954,1402992,0
2013-06-10,78.09,78.447,77.761,78.031,808272,0
2013-06-11,77.152,77.607,76.26,76.814,1494583,0
2013-06-12,77.422,77.519,76.01,76.107,619357,0
2013-06-13,75.971,77.771,75.826,77.557,1484118,0
2013-06-14,77.48,77.867,77.142,77.162,699774,0
2013-06-17,77.819,77.896,76.097,76.678,1434738,0
2013-06-18,77.209,77.819,76.947,77.723,586588,0
2013-06-19,78.767,79.154,77.422,77.461,810777,0
2013-06-20,75.865,75.923,74.163,74.55,910267,0
2013-06-21,73.979,74.443,73.602,73.921,830285,0
2013-06-24,71.532,72.576,71.474,72.074,1065883,0
2013-06-25,72.363,73.593,71.696,73.272,1100835,0
2013-06-26,74.327,74.646,73.785,74.317,676445,0
2013-06-27,75.381,75.856,75.256,75.497,591704,0
2013-06-28,76.503,77.229,75.74,76.523,1635964,0
2013-07-01,77.103,77.248,75.624,75.836,1308213,0
2013-07-02,75.816,76.543,75.594,76.01,520507,0
2013-07-03,75.865,77.344,75.68,77.073,445941,0
2013-07-05,78.563,79.667,78.061,79.415,1130069,0
2013-07-08,80.507,80.527,78.69,78.863,1449931,0
2013-07-09,78.709,79.541,78.39,79.444,1262905,0
2013-07-10,79.909,81.282,79.88,81.107,851895,0
2013-07-11,83.681,84.541,83.38,84.484,1292797,0
2013-07-12,84.89,84.918,83.748,84.3,939405,0
2013-07-15,85.054,85.122,83.254,84.077,1277526,0
2013-07-16,84.474,85.17,84.039,84.87,1643423,0
2013-07-17,87.791,87.859,84.987,86.061,1954701,0
2013-07-18,85.471,86.505,84.832,86.167,2174275,0
2013-07-19,85.528,86.244,85.151,86.137,1187098,0
2013-07-22,85.644,86.051,85.306,85.751,896215,0
2013-07-23,84.948,86.089,84.899,85.673,1350798,0
2013-07-24,85.992,86.35,85.402,85.518,1117663,0
2013-07-25,86.196,86.747,85.949,86.737,1097803,0
2013-07-26,85.992,86.36,85.663,86.263,848373,0
2013-07-29,86.902,87.288,85.722,86.515,723011,0
2013-07-30,87.153,87.473,86.679,87.145,824560,0
2013-07-31,86.573,87.665,86.457,87.009,507382,0
2013-08-01,87.627,88.362,86.892,88.208,1445997,0
2013-08-02,87.898,88.982,87.501,88.924,955573,0
2013-08-05,88.169,89.02,87.938,89.011,552918,0
2013-08-06,89.068,89.301,88.537,89.049,1301091,0
2013-08-07,88.246,88.594,87.734,88.508,361069,0
2013-08-08,88.865,89.156,88.42,88.874,530146,0
2013-08-09,88.227,88.73,88.149,88.488,1038950,0
2013-08-12,87.878,88.604,87.841,88.411,351108,0
2013-08-13,88.285,89.252,88.063,89.049,667303,0
2013-08-14,89.822,90.442,89.677,89.948,674113,0
2013-08-15,88.392,88.991,87.878,88.082,861072,0
2013-08-16,88.14,88.749,87.938,88.411,767237,0
2013-08-19,88.594,88.73,87.609,87.811,297387,0
2013-08-20,87.636,88.188,87.241,87.347,503231,0
2013-08-21,87.831,87.975,86.882,87.269,466477,0
2013-08-22,88.42,89.156,86.776,87.831,799977,0
2013-08-23,88.334,88.449,87.762,87.859,878063,0
2013-08-26,88.149,88.334,87.52,87.609,646657,0
2013-08-27,86.127,86.389,84.619,85.044,872839,0
2013-08-28,84.406,85.771,84.116,85.393,1221088,0
2013-08-29,84.318,85.644,84.281,85.044,1244611,0
2013-08-30,84.822,85.112,83.99,84.213,1517308,0
2013-09-03,85.151,85.654,84.764,85.498,1258864,0
2013-09-04,84.977,87.018,84.812,86.671,1588211,0
2013-09-05,86.428,87.028,86.081,86.795,1352318,0
2013-09-06,86.969,87.211,85.847,85.867,954246,0
2013-09-09,86.147,87.085,85.692,86.515,621343,0
2013-09-10,86.795,87.501,86.671,87.414,620110,0
2013-09-11,86.399,86.641,85.983,86.505,542726,0
2013-09-12,88.874,90.936,88.594,89.639,1277954,0
2013-09-13,89.398,89.938,88.846,89.901,587488,0
2013-09-16,90.539,90.578,89.736,89.765,372091,0
2013-09-17,89.204,89.938,89.011,89.872,707709,0
2013-09-18,90.171,91.825,89.668,91.651,740019,0
2013-09-19,93.218,93.242,92.028,92.512,636504,0
2013-09-20,93.789,94.659,93.605,94.281,958497,0
2013-09-23,94.049,94.235,92.667,92.744,471627,0
2013-09-24,93.789,94.785,93.362,94.253,761506,0
2013-09-25,94.36,95.153,93.992,94.612,570635,0
2013-09-26,94.118,94.543,93.789,94.476,456428,0
2013-09-27,94.602,95.259,94.155,95.229,766744,0
2013-09-30,95.501,96.246,95.239,95.529,696375,0
2013-10-01,96.129,97.649,96.062,97.61,555881,0
2013-10-02,96.458,97.502,95.791,97.366,431512,0
2013-10-03,98.4,98.518,96.604,97.259,1658337,0
2013-10-04,96.816,97.722,96.701,97.659,753751,0
2013-10-07,95.694,96.574,95.655,96.208,1106799,0
2013-10-08,96.691,96.836,94.098,94.245,996388,0
2013-10-09,92.812,93.392,91.022,92.948,1298956,0
2013-10-10,93.548,94.621,93.392,94.514,1096220,0
2013-10-11,94.36,94.843,94.245,94.679,845363,0
2013-10-14,93.924,94.205,93.432,93.896,1143135,0
2013-10-15,94.128,94.311,91.805,92.038,1963803,0
2013-10-16,91.874,93.208,90.887,91.874,2320287,0
2013-10-17,89.756,90.877,89.562,90.771,1653271,0
2013-10-18,89.378,89.891,88.237,89.803,2753867,0
2013-10-21,89.039,90.5,89.039,90.094,1441444,0
2013-10-22,91.032,91.458,90.711,91.032,1834705,0
2013-10-23,91.448,91.448,90.007,90.267,1447133,0
2013-10-24,91.235,91.487,90.741,91.013,643445,0
2013-10-25,91.361,91.381,90.384,91.225,620228,0
2013-10-28,90.887,91.525,90.761,91.245,554847,0
2013-10-29,91.515,91.815,90.877,91.119,1037844,0
2013-10-30,91.623,91.805,90.365,91.544,722221,0
2013-10-31,91.574,91.941,90.984,91.598,488825,0
2013-11-01,90.887,91.275,89.368,89.621,788075,0
2013-11-04,89.166,89.388,88.575,88.768,1050677,0
2013-11-05,87.115,88.072,86.834,87.559,824362,0
2013-11-06,87.627,88.14,87.251,87.579,914717,0
2013-11-07,85.964,86.292,84.406,84.444,1552992,0
2013-11-08,83.825,84.938,83.516,84.513,1047147,0
2013-11-11,84.793,85.18,84.368,84.522,1562883,0
2013-11-12,83.844,84.3,83.294,84.096,2032061,0
2013-11-13,83.834,84.948,83.758,84.812,2275833,0
2013-11-14,85.702,86.167,85.006,85.992,3215981,0
2013-11-15,86.127,86.989,85.508,86.989,1298260,0
2013-11-18,86.515,86.892,85.808,85.954,1002591,0
2013-11-19,86.989,87.105,85.634,86.205,1626695,0
2013-11-20,86.505,86.757,85.402,85.441,942319,0
2013-11-21,86.476,87.231,86.38,86.979,1432450,0
2013-11-22,87.791,88.837,87.627,88.72,1287336,0
2013-11-25,89.127,89.465,88.634,89.068,786523,0
2013-11-26,89.504,89.948,88.924,89.726,1111968,0
2013-11-27,90.588,90.771,90.151,90.529,621941,0
2013-11-29,90.936,91.013,90.23,90.326,438316,0
2013-12-02,90.529,91.003,90.365,90.675,393986,0
2013-12-03,90.549,91.149,90.336,90.711,585190,0
2013-12-04,89.098,89.988,87.975,88.488,901380,0
2013-12-05,88.933,89.194,87.908,88.159,782802,0
2013-12-06,87.975,89.058,87.85,88.458,559603,0
2013-12-09,89.388,89.813,88.662,88.798,900501,0
2013-12-10,88.817,89.03,87.928,88.063,695445,0
2013-12-11,88.874,88.972,88.034,88.12,848966,0
2013-12-12,87.579,87.685,86.35,86.447,2036198,0
2013-12-13,86.418,86.476,84.948,85.218,1071753,0
2013-12-16,85.818,86.408,85.093,85.334,1341983,0
2013-12-17,85.48,85.547,84.89,85.034,628557,0
2013-12-18,86.071,87.037,85.644,86.844,903551,0
2013-12-19,87.473,88.101,86.999,87.868,745377,0
2013-12-20,88.458,88.778,88.255,88.488,757060,0
2013-12-23,89.542,89.63,88.682,89.223,512151,0
2013-12-24,88.962,89.813,88.962,89.621,140348,0
2013-12-26,89.862,90.606,89.542,90.412,282748,0
2013-12-27,91.68,91.729,90.829,90.994,956172,0
2013-12-30,91.177,91.205,90.374,90.384,686451,0
2013-12-31,90.365,90.897,90.277,90.635,248425,0
2014-01-02,89.591,89.784,89.011,89.338,671025,0
2014-01-03,89.338,89.542,88.904,89.03,1120727,0
2014-01-06,88.082,88.11,87.046,87.201,770293,0
2014-01-07,86.061,86.671,85.905,86.466,868608,0
2014-01-08,86.36,86.795,86.051,86.698,811541,0
2014-01-09,87.791,87.791,86.727,87.191,851860,0
2014-01-10,87.327,88.092,87.125,88.092,785490,0
2014-01-13,87.135,87.801,87.105,87.404,1197257,0
2014-01-14,87.288,88.42,87.181,88.208,1162625,0
2014-01-15,87.337,87.782,86.186,86.515,1573150,0
2014-01-16,83.738,83.834,82.065,82.433,2868481,0
2014-01-17,80.954,81.717,80.556,81.64,3236243,0
2014-01-21,82.501,84.424,82.103,84.3,4052749,0
2014-01-22,88.44,89.272,87.201,88.304,3660934,0
2014-01-23,87.221,87.221,84.424,85.498,2398752,0
2014-01-24,87.056,87.145,84.619,84.725,2466986,0
2014-01-27,85.547,85.615,84.203,84.754,1997014,0
2014-01-28,85.006,85.218,83.526,83.613,1414048,0
2014-01-29,82.8,83.874,82.558,82.849,1297950,0
2014-01-30,84.358,84.494,82.249,82.443,1674465,0
2014-01-31,81.06,82.355,81.02,81.862,856203,0
2014-02-03,82.665,82.936,81.185,81.794,1175384,0
2014-02-04,81.572,82.047,81.175,81.339,1110783,0
2014-02-05,81.988,82.694,81.437,82.375,883276,0
2014-02-06,83.41,84.213,83.37,84,587577,0
2014-02-07,83.844,84.744,83.565,84.697,794064,0
2014-02-10,84.56,84.793,84.203,84.677,309072,0
2014-02-11,85.054,86.679,85.044,86.679,387632,0
2014-02-12,85.771,85.992,84.987,85.054,1245772,0
2014-02-13,84.783,85.712,84.667,85.577,1885602,0
2014-02-14,86.108,86.292,85.702,86.263,1228606,0
2014-02-18,87.009,87.037,86.127,86.747,3180902,0
2014-02-19,86.535,86.573,85.287,85.316,1963123,0
2014-02-20,86.021,86.147,85.218,85.973,1444694,0
2014-02-21,86.698,86.757,85.654,86.002,625413,0
2014-02-24,86.466,87.269,86.408,86.418,507378,0
2014-02-25,85.441,85.547,83.738,83.797,1395265,0
2014-02-26,83.894,84.242,82.665,83.111,1455727,0
2014-02-27,83.42,83.555,82.24,83.207,1599412,0
2014-02-28,84.193,84.415,82.849,83.323,1586380,0
2014-03-03,82.297,83.352,82.047,83.187,4451116,0
2014-03-04,85.771,86.505,85.402,86.457,3567649,0
2014-03-05,86.282,86.94,86.273,86.93,957696,0
2014-03-06,87.376,88.788,87.357,88.537,1393373,0
2014-03-07,88.304,88.362,87.695,88.149,1310275,0
2014-03-10,87.753,88.004,87.105,87.715,1551108,0
2014-03-11,87.308,88.198,86.882,87.347,1133806,0
2014-03-12,87.171,87.984,86.94,87.965,1082247,0
2014-03-13,88.42,88.584,86.526,86.892,1595205,0
2014-03-14,86.186,87.288,86.186,86.554,2519942,0
2014-03-17,87.473,87.947,87.444,87.665,1232317,0
2014-03-18,87.636,88.739,87.579,88.72,537126,0
2014-03-19,88.739,89.257,87.492,88.014,589511,0
2014-03-20,87.347,89.514,87.298,89.455,898217,0
2014-03-21,90.721,90.761,89.184,89.368,1081865,0
2014-03-24,89.311,89.514,87.753,88.13,880667,0
2014-03-25,88.594,89.242,87.791,88.972,1205659,0
2014-03-26,90.171,90.297,89.232,89.262,697926,0
2014-03-27,89.63,89.881,88.827,88.962,562622,0
2014-03-28,89.088,89.436,88.555,88.827,352324,0
2014-03-31,89.862,90.485,89.591,90.307,646725,0
2014-04-01,90.422,90.711,90.017,90.509,891747,0
2014-04-02,89.648,90.316,89.427,90.161,457118,0
2014-04-03,89.852,90.055,89.039,89.156,565553,0
2014-04-04,89.368,89.677,87.54,87.85,687908,0
2014-04-07,88.149,88.218,86.882,87.028,778858,0
2014-04-08,86.969,87.734,86.331,86.631,1234300,0
2014-04-09,88.159,89.465,87.695,89.378,893486,0
2014-04-10,89.581,89.601,86.641,86.95,1556491,0
2014-04-11,84.89,85.538,83.899,84.474,2181056,0
2014-04-14,83.748,84.444,83.138,83.738,1462898,0
2014-04-15,83.274,83.748,81.96,82.355,2071111,0
2014-04-16,77.683,79.657,77.325,79.541,5840208,0
2014-04-17,79.144,79.686,78.69,78.98,1850983,0
2014-04-21,79.134,79.618,78.39,78.98,885679,0
2014-04-22,79.173,79.579,78.921,79.008,847850,0
2014-04-23,78.796,80.257,78.786,79.319,1518779,0
2014-04-24,80.884,81.688,80.537,81.417,1398134,0
2014-04-25,81.212,81.221,79.427,79.68,1722459,0
2014-04-28,80.168,80.646,79.437,80.324,836499,0
2014-04-29,80.48,80.773,80.081,80.109,999911,0
2014-04-30,80.129,80.626,79.291,79.398,747608,0
2014-05-01,79.202,79.699,78.822,79.353,833023,0
2014-05-02,78.929,79.554,78.706,78.9,1215653,0
2014-05-05,78.11,78.733,77.944,78.285,504334,0
2014-05-06,78.344,78.568,77.71,77.943,1059041,0
2014-05-07,78.978,79.271,78.208,78.49,1014599,0
2014-05-08,78.626,79.719,78.441,78.919,1033042,0
2014-05-09,78.959,78.959,78.148,78.354,547933,0
2014-05-12,79.593,80.227,79.378,80.149,634657,0
2014-05-13,79.69,79.719,79.016,79.241,403625,0
2014-05-14,79.368,79.475,78.968,79.007,499295,0
2014-05-15,78.539,78.959,78.158,78.706,1108202,0
2014-05-16,78.616,79.161,78.441,79.085,349082,0
2014-05-19,78.909,79.573,78.832,79.211,330401,0
2014-05-20,79.407,79.622,78.902,79.076,277270,0
2014-05-21,79.593,81.026,79.563,80.959,671663,0
2014-05-22,81.007,81.554,80.852,81.28,692752,0
2014-05-23,80.879,81.797,80.763,81.475,482370,0
2014-05-27,82.255,83.466,82.227,83.143,889657,0
2014-05-28,82.958,83.163,82.577,82.782,353531,0
2014-05-29,83.115,83.212,82.637,83.134,245400,0
2014-05-30,84.187,84.207,83.329,83.778,653180,0
2014-06-02,84.49,84.529,83.475,83.787,616252,0
2014-06-03,83.845,84.695,83.835,83.982,1132560,0
2014-06-04,84.285,84.646,84.245,84.519,767223,0
2014-06-05,85.64,85.719,84.89,85.513,1590214,0
2014-06-06,86.606,86.918,86.314,86.889,1198789,0
2014-06-09,86.363,87.377,86.353,86.928,558839,0
2014-06-10,86.997,87.134,86.733,86.899,574874,0
2014-06-11,87.729,87.914,87.221,87.689,712813,0
2014-06-12,87.582,87.796,86.928,87.144,1436080,0
2014-06-13,87.767,87.826,86.909,87.191,1088988,0
2014-06-16,87.904,88.586,87.757,88.382,1281068,0
2014-06-17,88.802,89.25,88.733,89.026,763439,0
2014-06-18,90.313,91.21,90.167,90.997,1141802,0
2014-06-19,91.493,91.679,90.567,91.191,946187,0
2014-06-20,92.08,92.586,91.815,92.479,1070237,0
2014-06-23,90.236,90.948,89.992,90.665,1076793,0
2014-06-24,90.675,91.163,89.875,89.972,438691,0
2014-06-25,90.06,90.655,90.02,90.567,361959,0
2014-06-26,89.972,90.09,88.967,89.952,590890,0
2014-06-27,89.074,90.197,89.074,90.09,468783,0
2014-06-30,90.254,91.133,90.226,90.987,312907,0
2014-07-01,91.795,92.548,91.786,92.353,417444,0
2014-07-02,91.24,91.66,91.074,91.64,461089,0
2014-07-03,92.801,93.347,92.762,93.347,238390,0
2014-07-07,93.571,93.884,93.376,93.767,996491,0
2014-07-08,92.674,92.841,91.728,92.323,536983,0
2014-07-09,91.347,91.552,90.742,91.21,1013773,0
2014-07-10,90.118,91.148,89.942,90.606,855966,0
2014-07-11,89.163,89.582,88.636,89.181,1356326,0
2014-07-14,89.074,89.299,88.372,88.539,1011693,0
2014-07-15,88.821,88.987,88.207,88.411,1618048,0
2014-07-16,85.436,86.314,84.87,86.226,2184256,0
2014-07-17,84.733,85.26,83.71,84.099,1612520,0
2014-07-18,83.367,84.109,83.222,83.738,1553621,0
2014-07-21,85.328,85.709,84.908,85.319,1578783,0
2014-07-22,85.728,85.943,84.831,85.045,949480,0
2014-07-23,85.523,85.553,84.557,84.89,934891,0
2014-07-24,84.148,84.792,84.051,84.587,786695,0
2014-07-25,83.768,83.768,82.51,82.889,1107513,0
2014-07-28,81.925,82.695,81.494,82.411,1114341,0
2014-07-29,81.32,81.67,81.221,81.241,1220091,0
2014-07-30,90.04,94.303,89.572,92.811,7168495,0
2014-07-31,92.498,93.24,91.074,91.855,2583767,0
2014-08-01,91.65,92.098,89.758,90.04,1430412,0
2014-08-04,89.592,89.777,88.557,88.84,1234282,0
2014-08-05,88.733,89.748,87.972,88.606,1042111,0
2014-08-06,89.064,90.06,88.997,89.865,644477,0
2014-08-07,90.869,91.025,89.143,89.465,590996,0
2014-08-08,88.324,89.309,87.972,89.171,914428,0
2014-08-11,89.894,90.518,89.738,90.333,396023,0
2014-08-12,89.171,89.899,88.792,89.133,531344,0
2014-08-13,88.762,89.455,88.441,89.054,658795,0
2014-08-14,89.035,89.153,88.675,88.86,699683,0
2014-08-15,89.748,90.177,88.382,89.552,860271,0
2014-08-18,90.109,90.606,89.738,90.587,683274,0
2014-08-19,90.83,91.23,90.685,90.821,543923,0
2014-08-20,90.43,90.567,89.933,90.197,483313,0
2014-08-21,91.045,91.982,90.928,91.795,448902,0
2014-08-22,90.83,91.679,90.752,91.2,1168316,0
2014-08-25,92.196,93.21,92.08,92.596,462232,0
2014-08-26,93.05,93.805,92.983,93.191,379029,0
2014-08-27,93.055,93.561,92.752,93.357,326635,0
2014-08-28,92.938,93.874,92.676,93.591,790917,0
2014-08-29,93.289,94.362,92.655,93.767,813596,0
2014-09-02,93.777,98.807,93.728,97.821,3161900,0
2014-09-03,97.21,97.259,95.464,95.63,1575002,0
2014-09-04,96.05,97.2,93.464,95.63,2174171,0
2014-09-05,95.483,95.647,95.016,95.319,571651,0
2014-09-08,95.269,95.606,94.596,94.986,833612,0
2014-09-09,95.171,95.356,94.372,94.831,464430,0
2014-09-10,94.733,95.249,94.283,95.113,926196,0
2014-09-11,95.337,96.215,95.152,96.108,1400187,0
2014-09-12,96.869,97.318,96.352,96.499,1472187,0
2014-09-15,97.445,97.84,96.917,97.405,1034603,0
2014-09-16,96.927,99.224,96.927,98.758,1666205,0
2014-09-17,98.302,98.708,97.821,97.978,1453779,0
2014-09-18,98.797,99.92,98.797,99.63,909681,0
2014-09-19,98.576,99.54,98.135,98.361,775914,0
2014-09-22,98.085,98.135,96.625,96.625,1063620,0
2014-09-23,96.566,96.898,95.941,96.186,1049468,0
2014-09-24,95.747,97.811,95.639,97.742,746841,0
2014-09-25,97.142,97.239,96.312,96.752,1461552,0
2014-09-26,97.142,97.712,96.82,97.61,218765,0
2014-09-29,96.489,97.742,96.284,97.259,256143,0
2014-09-30,96.635,97.386,96.157,96.402,751876,0
2014-10-01,96.312,96.312,94.401,94.479,938667,0
2014-10-02,94.996,95.094,93.24,94.556,843211,0
2014-10-03,95.239,95.708,94.898,95.064,552985,0
2014-10-06,95.884,96.127,94.878,95.542,541547,0
2014-10-07,94.273,94.518,92.538,92.538,1067525,0
2014-10-08,92.098,94.031,91.825,93.971,1321467,0
2014-10-09,92.674,93.21,91.855,92.02,1110964,0
2014-10-10,90.83,90.908,87.816,87.855,1562776,0
2014-10-13,88.694,90.167,88.148,88.197,1476445,0
2014-10-14,89.016,91.942,88.967,90.44,1639699,0
2014-10-15,88.586,90.245,86.524,89.572,1331233,0
2014-10-16,86.47,89.659,86.382,88.519,1194878,0
2014-10-17,91.055,91.172,89.962,90.245,1039069,0
2014-10-20,88.723,90.353,88.704,90.245,454538,0
2014-10-21,89.679,91.484,89.572,91.27,701937,0
2014-10-22,91.074,91.513,89.845,89.904,781841,0
2014-10-23,91.396,92.196,91.153,91.669,645989,0
2014-10-24,91.923,93.24,91.795,92.732,841828,0
2014-10-27,92.206,93.64,91.972,93.445,504946,0
2014-10-28,95.191,95.884,94.499,95.611,961727,0
2014-10-29,95.426,95.669,93.933,94.156,580932,0
2014-10-30,94.556,95.493,93.845,95.094,529763,0
2014-10-31,96.801,97.474,96.303,97.239,705963,0
2014-11-03,97.122,97.405,96.615,97.113,423231,0
2014-11-04,96.84,97.015,95.914,96.537,565777,0
2014-11-05,97.356,97.929,96.704,97.639,433090,0
2014-11-06,98.184,99.482,98.155,99.323,545418,0
2014-11-07,97.669,97.669,96.596,97.327,537749,0
2014-11-10,98.223,99.5,98.057,99.462,739449,0
2014-11-11,98.936,99.97,98.758,99.8,854088,0
2014-11-12,99.61,100.06,99.105,99.333,596850,0
2014-11-13,99.363,100.22,98.916,99.422,588398,0
2014-11-14,98.797,99.82,98.538,99.6,285497,0
2014-11-17,99.72,100.19,99.373,99.94,590549,0
2014-11-18,100.32,101.67,100.32,101.32,665997,0
2014-11-19,104.23,104.33,102.51,102.95,1042338,0
2014-11-20,101.97,103.49,101.77,103.32,598886,0
2014-11-21,103.41,103.61,102.29,103.09,1162117,0
2014-11-24,100.91,101.13,100.13,101,1314482,0
2014-11-25,100.7,101.36,100.55,100.67,784229,0
2014-11-26,100.55,101.38,100.41,101.25,482602,0
2014-11-28,102.92,103.34,102.75,103.09,353337,0
2014-12-01,103.65,103.72,102.64,102.8,676784,0
2014-12-02,103.52,103.6,102.47,103.17,509148,0
2014-12-03,103.66,106.17,103.3,105.13,935005,0
2014-12-04,105.58,105.7,104.42,104.72,623161,0
2014-12-05,105.54,106.83,105.39,106.6,643489,0
2014-12-08,106.29,106.88,104.72,105.28,803315,0
2014-12-09,105.02,105.88,104.07,105.28,614506,0
2014-12-10,105.75,105.84,104.09,104.39,660811,0
2014-12-11,104.53,105.53,104.27,104.4,378878,0
2014-12-12,105.41,105.49,103.41,103.43,502039,0
2014-12-15,103.89,104.11,100.74,100.81,648766,0
2014-12-16,101.09,103.78,101.06,102.25,771117,0
2014-12-17,101.53,103.39,101.29,103.1,516275,0
2014-12-18,103.53,105.47,103.47,105.46,560930,0
2014-12-19,103.83,104.57,103.49,104.22,753365,0
2014-12-22,104.89,107.24,104.81,106.84,790819,0
2014-12-23,106.18,106.92,106.09,106.46,816735,0
2014-12-24,106.58,107.07,106.2,106.95,73411,0
2014-12-26,107.16,107.22,106.51,106.63,201831,0
2014-12-29,106.5,106.91,106.39,106.7,200107,0
2014-12-30,106.07,106.2,105.33,105.55,396714,0
2014-12-31,105.39,106.65,105.08,105.19,400783,0
2015-01-02,105.03,105.75,103.95,104.77,405680,0
2015-01-05,103.23,103.5,101.11,101.25,695737,0
2015-01-06,100.1,100.19,98.076,98.253,1108442,0
2015-01-07,97.978,98.926,97.752,98.817,876537,0
2015-01-08,99.442,101.7,99.353,100.87,493686,0
2015-01-09,100.72,100.72,98.498,99.59,451656,0
2015-01-12,101.93,101.98,100.09,100.91,1143516,0
2015-01-13,101.55,102.74,100.34,100.91,829538,0
2015-01-14,100.43,101.31,99.77,100.59,607653,0
2015-01-15,98.976,100.31,98.797,99.462,1315150,0
2015-01-16,99.283,100.6,98.758,100.52,649629,0
2015-01-20,100.59,101.55,100.26,101.27,886671,0
2015-01-21,102.49,104.41,101.7,103.97,1726158,0
2015-01-22,104.12,105.31,103.8,104.88,679959,0
2015-01-23,103.77,104.01,102.7,102.7,996308,0
2015-01-26,104.38,104.72,103.76,104.7,1020128,0
2015-01-27,104.31,104.72,103.53,103.74,935818,0
2015-01-28,104.36,104.49,102.02,102.09,758258,0
2015-01-29,103.67,103.84,102.37,103.55,648523,0
2015-01-30,103.36,103.67,101.27,101.4,1100726,0
2015-02-02,100.46,100.69,98.996,100.53,1207440,0
2015-02-03,100.78,101.39,100.3,101.35,734835,0
2015-02-04,100.06,100.39,99.164,99.343,809729,0
2015-02-05,100.05,100.74,99.144,100.58,584219,0
2015-02-06,99.045,99.75,97.978,98.321,988985,0
2015-02-09,96.449,97.415,96.157,96.235,818888,0
2015-02-10,98.817,99.86,98.596,99.6,696495,0
2015-02-11,100.43,101.25,100.16,100.88,733287,0
2015-02-12,101.28,101.55,100.57,101.49,454654,0
2015-02-13,101.97,102.09,101.29,101.92,368096,0
2015-02-17,100,100.79,99.472,100.45,506084,0
2015-02-18,101.05,101.52,100.74,101.17,319727,0
2015-02-19,101.27,102.6,101.17,102.04,282871,0
2015-02-20,100.09,102.49,100.09,102.29,597111,0
2015-02-23,103.04,103.12,102.44,102.55,463546,0
2015-02-24,105.87,108.14,105.24,108.04,2207901,0
2015-02-25,107,107.25,105.76,106.3,1181177,0
2015-02-26,104.97,106.01,104.88,105.27,623598,0
2015-02-27,104.9,105.77,104.13,105.04,704071,0
2015-03-02,106.59,107.57,106.32,107.24,615469,0
2015-03-03,107.19,107.27,105.41,105.83,667645,0
2015-03-04,105.58,106.2,104.7,105.85,550784,0
2015-03-05,106.54,107.11,106.06,106.68,412498,0
2015-03-06,105.61,105.72,104.06,104.7,668876,0
2015-03-09,104.82,105.54,104.45,105.29,518597,0
2015-03-10,104.4,104.58,103.37,103.56,641608,0
2015-03-11,104.08,105.34,103.72,104.06,564829,0
2015-03-12,104.01,104.04,101.67,102.24,1568091,0
2015-03-13,102.53,103.15,102.12,102.89,1464863,0
2015-03-16,104.25,105.36,103.94,105.17,430643,0
2015-03-17,104,104.63,103.71,104.15,712853,0
2015-03-18,103.49,104.72,101.84,104.2,1745946,0
2015-03-19,103.85,104.84,103.73,104.52,657292,0
2015-03-20,106.7,107.97,106.06,107.46,766568,0
2015-03-23,107.65,108.49,107.24,108.01,576720,0
2015-03-24,108.5,108.66,107.51,107.68,644376,0
2015-03-25,107.01,107.05,101.89,102.07,1776596,0
2015-03-26,98.518,98.538,96.011,96.654,4438876,0
2015-03-27,97.591,99.62,97.502,99.363,1291826,0
2015-03-30,99.085,100.89,99.085,100.6,1015359,0
2015-03-31,98.986,99.72,98.498,98.557,1254819,0
2015-04-01,98.646,98.646,97.113,97.87,657600,0
2015-04-02,99.125,99.51,98.017,98.273,511114,0
2015-04-06,98.449,98.728,97.552,97.772,939296,0
2015-04-07,98.459,99.363,97.669,97.712,1190981,0
2015-04-08,97.366,97.722,96.771,97.522,646221,0
2015-04-09,97.85,98.39,97.054,98.273,1650093,0
2015-04-10,97.327,98.115,97.152,97.572,867540,0
2015-04-13,97.929,98.518,97.152,97.366,1063640,0
2015-04-14,98.39,98.498,97.132,97.522,1165842,0
2015-04-15,97.582,97.63,93.543,93.786,4232708,0
2015-04-16,92.508,93.777,91.855,92.791,2351136,0
2015-04-17,92.43,92.781,91.65,92.186,1713040,0
2015-04-20,92.665,93.884,92.615,93.728,1157480,0
2015-04-21,95.767,96.322,94.713,95.356,2456840,0
2015-04-22,107.12,108.49,103.78,105.17,4972088,0
2015-04-23,106.04,106.29,104.83,106.03,1391057,0
2015-04-24,106.09,106.22,104.66,105.2,1781734,0
2015-04-27,107.57,108.88,107.26,107.7,4151805,0
2015-04-28,107.74,108.03,106.88,107.78,1096260,0
2015-04-29,106.8,107.2,105.13,105.68,2200783,0
2015-04-30,106.05,106.69,104.5,105.08,2026501,0
2015-05-01,105.54,106.56,105.45,106.39,649152,0
2015-05-04,107.47,107.47,105.79,105.92,689795,0
2015-05-05,105.37,105.37,103.1,103.52,1667344,0
2015-05-06,105.23,105.37,103.64,103.86,1330432,0
2015-05-07,103.89,104.63,103.39,104.28,1125555,0
2015-05-08,105.31,106.33,105.18,105.77,970214,0
2015-05-11,105.56,106.89,105.51,106.64,468351,0
2015-05-12,106.44,106.94,105.9,106.65,492563,0
2015-05-13,106.9,107.32,105.93,106.6,477597,0
2015-05-14,107.89,109.03,107.4,108.57,742660,0
2015-05-15,109.06,109.46,108.58,109.02,809906,0
2015-05-18,107.89,109.22,107.61,108.99,565149,0
2015-05-19,108.94,109.7,108.57,109.19,486144,0
2015-05-20,109.42,110.23,109.12,109.61,542199,0
2015-05-21,109.3,109.77,109.02,109.5,373316,0
2015-05-22,108.96,109.34,108.44,108.95,257909,0
2015-05-26,108.37,108.51,106.42,106.98,551496,0
2015-05-27,107.61,110.85,107.52,110.48,599445,0
2015-05-28,111.61,112.06,110.45,111.72,599024,0
2015-05-29,111.2,111.8,109.47,110.25,552691,0
2015-06-01,110.06,110.3,108.4,109.6,872109,0
2015-06-02,109.34,109.38,108.04,108.04,749514,0
2015-06-03,110.3,110.86,109.41,109.68,1048545,0
2015-06-04,110.02,111.6,108.36,108.57,1397720,0
2015-06-05,107.53,108,106.76,107.11,1015950,0
2015-06-08,106.2,106.62,105.17,105.83,818036,0
2015-06-09,106.63,106.69,105.29,106.27,859752,0
2015-06-10,106.94,108.06,106.37,107,506627,0
2015-06-11,108.97,109.75,107.47,107.99,888965,0
2015-06-12,105.69,106.66,105.01,105.94,595269,0
2015-06-15,104.54,106.56,104.25,106.4,857456,0
2015-06-16,106.3,107.55,105.76,107.22,548617,0
2015-06-17,106,106.45,105.3,105.85,567971,0
2015-06-18,105.19,108.25,105.14,106.94,1413305,0
2015-06-19,106.9,107.16,106.39,106.82,488723,0
2015-06-22,109.92,110.94,109.27,109.86,722084,0
2015-06-23,109.89,110.08,108.94,108.98,488694,0
2015-06-24,108.54,108.97,107.78,107.96,412329,0
2015-06-25,108.81,109.06,107.89,108.25,402958,0
2015-06-26,108.63,109.11,106.21,106.79,886384,0
2015-06-29,103.89,104.64,102.13,102.65,1062907,0
2015-06-30,103.78,103.85,101.34,102.23,768347,0
2015-07-01,105.77,105.93,103.34,103.73,1329576,0
2015-07-02,103.4,103.41,101.81,102.69,961047,0
2015-07-06,99.244,101.23,99.105,100.06,734714,0
2015-07-07,97.458,98.807,95.533,98.331,1310630,0
2015-07-08,96.309,96.741,95.013,95.366,798887,0
2015-07-09,99.89,100.26,97.389,97.801,1714809,0
2015-07-10,102.08,102.24,99.79,100.82,2314255,0
2015-07-13,101.88,101.99,101.07,101.42,874874,0
2015-07-14,101.38,101.95,100.58,101.19,1261185,0
2015-07-15,104.15,106.2,103.82,104.73,2340974,0
2015-07-16,102.21,102.34,97.458,98.528,4191939,0
2015-07-17,99.135,99.244,97.594,98.718,2834249,0
2015-07-20,100.19,100.51,98.916,99.154,1132987,0
2015-07-21,99.154,100.1,98.586,99.055,1553668,0
2015-07-22,98.233,99.234,97.752,98.996,1929632,0
2015-07-23,99.333,100.43,99.125,100.07,914803,0
2015-07-24,99.075,99.214,95.671,96.731,2031798,0
2015-07-27,97.674,98.115,96.525,96.829,860206,0
2015-07-28,95.955,97.987,95.445,97.271,1587587,0
2015-07-29,97.133,97.516,96.318,97.212,578869,0
2015-07-30,96.083,97.594,95.897,97.281,1192269,0
2015-07-31,98.439,98.678,97.104,97.359,728705,0
2015-08-03,97.526,97.566,95.533,96.348,833259,0
2015-08-04,96.388,96.574,94.639,95.023,801229,0
2015-08-05,96.672,97.398,96.564,96.829,1071667,0
2015-08-06,96.24,96.318,94.483,94.601,1447844,0
2015-08-07,94.296,95.22,93.923,95.2,510623,0
2015-08-10,95.573,97.929,95.573,97.604,791756,0
2015-08-11,98.243,98.253,96.8,97.379,650793,0
2015-08-12,94.611,95.622,93.226,95.308,1126773,0
2015-08-13,94.375,94.601,92.912,92.99,912969,0
2015-08-14,90.566,91.439,89.436,90.998,2444534,0
2015-08-17,90.055,91.596,89.81,91.469,2617186,0
2015-08-18,92.293,92.313,90.929,91.155,2623909,0
2015-08-19,89.456,90.075,88.464,89.26,1654712,0
2015-08-20,87.885,87.954,85.411,85.844,1988507,0
2015-08-21,86.865,87.787,84.223,84.341,2499436,0
2015-08-24,82.79,87.14,80.572,83.742,4091547,0
2015-08-25,89.506,89.604,84.783,85.421,2065208,0
2015-08-26,87.64,87.669,84.675,86.786,2150770,0
2015-08-27,89.506,90.251,88.818,90.232,2100044,0
2015-08-28,90.802,91.429,89.761,90.301,1171388,0
2015-08-31,89.692,90.399,89.063,89.358,1195019,0
2015-09-01,88.121,88.927,86.943,87.532,1116383,0
2015-09-02,89.378,89.378,87.581,88.975,1441419,0
2015-09-03,91.685,92.215,90.566,90.988,1263266,0
2015-09-04,88.799,90.173,88.632,89.702,789515,0
2015-09-08,92.009,92.745,91.213,92.166,1011876,0
2015-09-09,92.205,92.774,89.152,89.407,1050378,0
2015-09-10,90.095,91.253,89.053,90.526,863727,0
2015-09-11,89.937,90.203,89.299,90.006,579378,0
2015-09-14,89.82,89.957,88.818,89.27,599445,0
2015-09-15,90.792,91.96,90.477,91.626,824046,0
2015-09-16,91.94,92.195,91.017,91.999,715260,0
2015-09-17,90.487,92.667,90.232,91.096,640760,0
2015-09-18,88.229,89.525,87.847,88.366,1474930,0
2015-09-21,88.955,89.398,87.051,87.767,1405258,0
2015-09-22,86.786,86.845,84.321,85.098,1744451,0
2015-09-23,84.125,84.253,82.181,82.348,1691167,0
2015-09-24,81.366,83.379,80.601,82.662,2359796,0
2015-09-25,85.421,85.509,83.203,83.792,1259496,0
2015-09-28,81.74,82.319,80.925,81.563,1668709,0
2015-09-29,81.386,83.968,81.111,83.654,1377144,0
2015-09-30,85.382,86.462,85.048,86.374,2512168,0
2015-10-01,84.665,85.018,82.908,84.401,1347707,0
2015-10-02,84.321,87.09,83.89,86.795,968483,0
2015-10-05,87.07,88.416,86.914,87.757,968722,0
2015-10-06,88.328,89.142,87.659,88.406,752438,0
2015-10-07,89.338,89.937,87.228,88.416,890005,0
2015-10-08,89.604,89.78,88.239,89.712,992115,0
2015-10-09,89.053,89.436,88.632,89.211,552589,0
2015-10-12,88.592,88.71,87.983,88.219,756090,0
2015-10-13,86.972,87.248,85.529,85.716,1066879,0
2015-10-14,83.458,86.148,83.065,85.677,3176193,0
2015-10-15,86.226,87.659,85.559,86.884,2271474,0
2015-10-16,86.609,87.444,86.148,87.032,909302,0
2015-10-19,86.992,87.365,86.423,87.159,512127,0
2015-10-20,86.472,88.818,85.942,87.394,1129422,0
2015-10-21,89.211,89.574,88.318,88.366,966242,0
2015-10-22,90.35,91.213,90.213,90.634,1675390,0
2015-10-23,92.519,92.686,91.538,91.93,1614580,0
2015-10-26,90.811,91.203,90.428,90.605,625928,0
2015-10-27,90.84,91.057,89.604,89.879,554728,0
2015-10-28,91.842,92.372,90.576,91.636,630105,0
2015-10-29,90.576,90.88,90.006,90.379,527226,0
2015-10-30,90.674,91.656,90.409,91.096,473343,0
2015-11-02,92.559,92.863,91.832,92.391,537929,0
2015-11-03,92.293,93.707,91.95,93.373,549017,0
2015-11-04,93.629,94.055,93.05,93.825,437794,0
2015-11-05,94.591,94.856,92.872,93.471,807647,0
2015-11-06,93.727,94.639,93.03,94.571,749790,0
2015-11-09,94.817,94.865,93.433,93.972,489197,0
2015-11-10,92.274,92.293,91.449,91.812,2348480,0
2015-11-11,92.647,93.098,91.704,92.235,1469735,0
2015-11-12,91.882,92.136,90.84,91.076,802859,0
2015-11-13,89.839,90.614,89.025,89.731,1617737,0
2015-11-16,88.945,90.792,88.759,90.605,3648720,0
2015-11-17,90.526,91.057,90.143,90.301,2425486,0
2015-11-18,90.684,91.547,90.418,91.449,2221664,0
2015-11-19,91.233,92.185,90.821,91.577,3451418,0
2015-11-20,91.125,91.283,89.486,89.77,1863831,0
2015-11-23,88.484,89.496,88.318,88.622,485566,0
2015-11-24,87.041,88.955,87.012,88.681,1043757,0
2015-11-25,88.897,89.8,88.809,89.309,432700,0
2015-11-27,90.614,90.86,90.379,90.802,203923,0
2015-11-30,91.086,91.194,90.477,91.027,375251,0
2015-12-01,91.429,91.802,91.037,91.538,505129,0
2015-12-02,91.646,91.734,90.34,90.634,494811,0
2015-12-03,91.283,91.381,88.7,89.309,870277,0
2015-12-04,89.702,90.576,89.407,90.32,916535,0
2015-12-07,90.566,90.586,89.476,89.652,897283,0
2015-12-08,88.484,89.171,88.003,88.867,643195,0
2015-12-09,88.328,89.358,87.659,88.229,1060565,0
2015-12-10,88.062,88.612,87.306,87.522,481185,0
2015-12-11,86.295,86.669,85.559,85.687,495751,0
2015-12-14,85.745,85.844,84.116,84.882,680702,0
2015-12-15,86.795,87.827,86.639,87.218,515207,0
2015-12-16,86.923,87.935,86.128,87.729,639068,0
2015-12-17,88.072,88.141,86.324,86.324,675126,0
2015-12-18,85.696,86.334,85.401,85.824,509809,0
2015-12-21,87.847,88.229,86.835,87.601,1067592,0
2015-12-22,88.2,88.985,87.65,88.749,1722572,0
2015-12-23,89.378,89.937,89.231,89.652,426182,0
2015-12-24,89.24,90.153,89.24,89.77,96319,0
2015-12-28,89.997,90.08,89.186,89.898,355228,0
2015-12-29,89.839,90.526,89.78,90.241,644300,0
2015-12-30,90.438,90.566,89.652,89.672,250591,0
2015-12-31,88.346,88.504,87.15,87.15,388514,0
2016-01-04,85.696,85.824,84.341,85.706,404378,0
2016-01-05,84.607,85.499,84.096,84.842,640362,0
2016-01-06,82.368,83.664,82.211,83.065,2310875,0
2016-01-07,80.935,82.611,80.739,80.983,657823,0
2016-01-08,80.277,80.621,78.667,78.814,819148,0
2016-01-11,81.464,81.74,80.11,80.807,1138679,0
2016-01-12,81.828,82.417,80.174,81.141,805488,0
2016-01-13,81.2,81.582,78.412,78.549,808445,0
2016-01-14,80.787,81.965,79.59,81.386,1231902,0
2016-01-15,77.184,78,75.764,76.055,1333012,0
2016-01-19,78.333,79.384,77.862,78.853,1515165,0
2016-01-20,80.1,84.695,79.492,83.704,2460205,0
2016-01-21,85.166,86.472,84.018,85.765,1068631,0
2016-01-22,89.554,90.045,88.426,88.71,1443670,0
2016-01-25,88.632,88.975,87.787,88.082,626861,0
2016-01-26,87.974,88.809,87.532,88.543,599331,0
2016-01-27,88.21,89.486,87.777,88.082,779402,0
2016-01-28,88.308,88.671,87.306,88.17,1132658,0
2016-01-29,87.512,90.251,87.414,90.193,941559,0
2016-02-01,89.358,91.047,89.162,90.556,478282,0
2016-02-02,88.641,88.73,86.805,86.894,668297,0
2016-02-03,88.681,89.554,87.188,89.319,784547,0
2016-02-04,88.847,90.497,88.769,89.8,581163,0
2016-02-05,88.278,88.278,86.442,86.747,680182,0
2016-02-08,83.409,85.303,83.085,84.783,1102968,0
2016-02-09,83.261,84.783,83.143,83.419,1095655,0
2016-02-10,82.869,83.183,80.159,80.248,2347737,0
2016-02-11,80.935,80.935,79.403,80.277,926258,0
2016-02-12,79.501,80.591,78.775,80.542,855194,0
2016-02-16,81.544,82.692,81.21,82.446,631056,0
2016-02-17,83.458,84.842,83.399,84.705,633085,0
2016-02-18,84.94,85.166,84.263,84.351,402215,0
2016-02-19,85.529,86.933,85.166,86.403,918231,0
2016-02-22,86.226,86.855,86.06,86.315,723768,0
2016-02-23,85.824,87.64,85.696,86.963,811938,0
2016-02-24,86.266,87.748,86.118,87.581,470877,0
2016-02-25,87.787,88.328,87.336,88.278,269887,0
2016-02-26,89.436,89.544,88.985,89.162,244138,0
2016-02-29,89.662,90.507,89.358,89.358,302193,0
2016-03-01,91.263,92.225,90.939,92.127,444011,0
2016-03-02,90.85,91.646,90.409,91.636,418967,0
2016-03-03,91.125,92.98,91.067,92.97,390471,0
2016-03-04,93.108,93.776,92.952,93.609,561428,0
2016-03-07,92.617,94.468,92.588,94.286,728283,0
2016-03-08,92.882,93.246,92.009,92.078,398132,0
2016-03-09,92.372,92.735,92.151,92.391,139958,0
2016-03-10,94.669,96.034,93.383,94.188,1143860,0
2016-03-11,95.514,95.985,95.032,95.965,422712,0
2016-03-14,95.691,96.093,94.846,95.22,385886,0
2016-03-15,94.757,95.147,94.532,94.827,305249,0
2016-03-16,94.247,95.651,93.962,95.504,530372,0
2016-03-17,94.954,96.181,94.797,95.975,308260,0
2016-03-18,95.995,96.869,95.867,96.191,318637,0
2016-03-21,95.681,96.176,95.455,96.034,578154,0
2016-03-22,95.258,96.741,95.21,96.446,771217,0
2016-03-23,96.8,96.849,95.887,95.926,908865,0
2016-03-24,94.404,95.16,94.228,95.16,298691,0
2016-03-28,95.592,95.867,94.925,95.691,155737,0
2016-03-29,96.544,98.351,96.378,98.203,364946,0
2016-03-30,99.323,100.02,98.738,99.303,405507,0
2016-03-31,99.63,100.06,98.508,98.557,557619,0
2016-04-01,97.586,98.797,97.487,98.738,322773,0
2016-04-04,100.27,100.73,99.7,99.78,563869,0
2016-04-05,97.762,98.292,97.468,97.703,679004,0
2016-04-06,97.556,99.323,97.481,99.254,343084,0
2016-04-07,98.906,99.105,98.125,98.263,275864,0
2016-04-08,99.035,99.51,98.547,98.817,212589,0
2016-04-11,99.006,99.71,98.311,98.42,161311,0
2016-04-12,98.827,99.382,97.88,99.006,253279,0
2016-04-13,99.74,100.33,99.432,100.19,309329,0
2016-04-14,98.946,98.956,97.949,98.538,494643,0
2016-04-15,98.047,98.688,97.496,97.732,474355,0
2016-04-18,97.055,98.204,96.987,97.418,304867,0
2016-04-19,98.41,98.897,97.536,97.929,779136,0
2016-04-20,97.202,97.742,93.393,94.669,1358503,0
2016-04-21,95.464,95.464,93.766,94.07,560157,0
2016-04-22,93.982,94.709,93.579,94.12,232682,0
2016-04-25,94.541,94.757,94.178,94.375,268687,0
2016-04-26,94.689,95.21,94.532,94.649,300670,0
2016-04-27,95.945,97.604,95.907,97.448,532802,0
2016-04-28,96.506,97.762,95.965,96.22,733801,0
2016-04-29,96.544,96.751,94.296,94.836,701780,0
2016-05-02,94.934,95.789,94.777,95.681,406572,0
2016-05-03,94.335,94.394,93.343,93.631,494975,0
2016-05-04,92.818,93.056,92.441,92.996,445602,0
2016-05-05,92.005,93.135,91.925,92.124,399877,0
2016-05-06,91.608,91.955,91.053,91.558,266717,0
2016-05-09,92.481,92.838,91.767,92.213,391242,0
2016-05-10,91.747,92.728,91.687,92.57,321522,0
2016-05-11,91.043,92.471,91.003,91.806,422437,0
2016-05-12,92.034,92.163,89.674,90.755,989098,0
2016-05-13,90.884,91.608,90.388,90.537,465709,0
2016-05-16,93.373,95.584,92.996,95.029,932269,0
2016-05-17,94.385,94.751,93.383,93.512,548695,0
2016-05-18,93.393,94.751,93.294,93.73,266010,0
2016-05-19,92.719,93.081,92.024,92.53,507220,0
2016-05-20,94.355,94.781,94.156,94.682,453509,0
2016-05-23,94.523,95.436,94.414,94.9,340978,0
2016-05-24,94.732,96.844,94.732,96.705,700585,0
2016-05-25,97.528,98.401,97.33,98.093,925253,0
2016-05-26,98.361,98.936,97.588,98.579,585955,0
2016-05-27,98.549,99.65,98.549,99.263,477362,0
2016-05-31,99.214,99.402,98.51,99.144,377208,0
2016-06-01,98.083,99.234,98.054,99.016,529403,0
2016-06-02,98.877,99.382,98.46,99.303,329081,0
2016-06-03,100.01,100.23,99.323,100.01,230510,0
2016-06-06,100.23,100.44,99.164,99.234,326772,0
2016-06-07,100.32,100.53,99.82,100.34,375820,0
2016-06-08,100.01,100.38,99.5,100.26,304492,0
2016-06-09,98.629,99.73,98.569,99.71,371500,0
2016-06-10,96.824,97.419,95.981,96.566,653802,0
2016-06-13,94.841,96.368,94.831,95.525,527842,0
2016-06-14,92.719,93.904,92.55,93.809,984008,0
2016-06-15,93.918,94.434,93.343,93.343,460103,0
2016-06-16,93.006,94.821,92.431,94.771,405916,0
2016-06-17,93.819,94.166,92.491,93.859,590715,0
2016-06-20,96.517,96.804,95.902,96.041,683505,0
2016-06-21,97.34,97.984,97.002,97.667,599088,0
2016-06-22,98.371,98.718,97.865,97.925,405536,0
2016-06-23,99.7,100.56,98.49,100.55,820135,0
2016-06-24,93.294,95.793,93.175,94.226,1831692,0
2016-06-27,91.628,92.124,90.388,91.727,1605773,0
2016-06-28,92.818,93.78,92.272,93.611,652601,0
2016-06-29,95.059,95.783,94.831,95.257,355702,0
2016-06-30,96.556,98.381,96.111,98.381,516774,0
2016-07-01,97.548,97.845,97.28,97.617,623557,0
2016-07-05,95.842,96.308,94.226,94.543,332039,0
2016-07-06,92.639,94.176,92.064,94.087,659938,0
2016-07-07,93.314,94.444,93.294,93.819,401451,0
2016-07-08,95.297,96.447,95.148,96.407,536926,0
2016-07-11,98.292,99.115,98.173,98.906,430239,0
2016-07-12,100.03,100.98,99.164,100.04,711454,0
2016-07-13,100.25,100.96,100.02,100.26,523302,0
2016-07-14,102.86,102.98,101.74,102.11,915815,0
2016-07-15,100.4,101.09,100.34,100.78,409894,0
2016-07-18,101.89,102.51,101.6,102.27,551130,0
2016-07-19,102.41,105.41,102.3,104.75,2037943,0
2016-07-20,106.68,107.44,106.17,107.26,1293254,0
2016-07-21,104.53,105.48,104.08,104.6,1831919,0
2016-07-22,104.67,104.98,104.31,104.75,353910,0
2016-07-25,105.3,105.68,105.04,105.59,352728,0
2016-07-26,106.59,108,106.41,107.86,738428,0
2016-07-27,108.72,108.99,107.47,108.64,569689,0
2016-07-28,108.95,109.29,108.57,109.16,348421,0
2016-07-29,109.56,109.92,108.4,108.7,1029235,0
2016-08-01,108.7,109.23,108.38,108.78,339295,0
2016-08-02,108.65,108.67,107.87,108.47,268334,0
2016-08-03,107.05,107.84,106.99,107.54,271367,0
2016-08-04,108.78,109.31,108.62,109.17,237644,0
2016-08-05,109.03,109.74,108.49,108.68,422094,0
2016-08-08,108.34,108.64,108.13,108.34,307034,0
2016-08-09,108.55,109.19,108.55,108.97,237321,0
2016-08-10,109.39,109.48,108.3,108.57,395513,0
2016-08-11,109.73,110.11,109.2,109.76,423771,0
2016-08-12,110.01,110.2,109.07,109.35,372803,0
2016-08-15,110.35,110.65,109.86,109.9,261538,0
2016-08-16,109.9,110.01,106.12,107.05,1277708,0
2016-08-17,104.43,104.91,103.85,104.57,1912627,0
2016-08-18,105.23,105.63,104.84,105.15,569097,0
2016-08-19,105.91,106.08,105.38,105.84,460041,0
2016-08-22,106.09,106.45,105.71,106.26,426668,0
2016-08-23,107.75,108.23,107.31,107.58,662614,0
2016-08-24,106.82,106.95,105.57,105.79,399097,0
2016-08-25,105.67,105.9,105.36,105.58,183454,0
2016-08-26,105.88,107.08,104.65,105.42,346353,0
2016-08-29,105.35,106.22,105.35,106.19,226222,0
2016-08-30,107.79,107.82,106.43,106.62,298398,0
2016-08-31,105.94,106.05,105.01,105.66,256084,0
2016-09-01,105.43,106.63,105.38,106.59,388584,0
2016-09-02,107.15,107.35,106.6,106.96,199073,0
2016-09-06,106.88,107.14,106.58,107.03,283991,0
2016-09-07,107.11,107.39,105.17,105.44,874538,0
2016-09-08,103.27,103.86,102.77,103.21,611273,0
2016-09-09,102.3,102.62,100.86,100.86,674108,0
2016-09-12,100.19,102.41,100.09,102.28,419108,0
2016-09-13,101.64,102.12,100.62,100.89,427988,0
2016-09-14,100.14,101.44,99.99,101.13,577799,0
2016-09-15,101.46,102.98,101.24,102.77,699316,0
2016-09-16,101.19,101.63,100.52,101.35,929082,0
2016-09-19,102.36,103.31,102.34,102.48,339804,0
2016-09-20,103.82,104.4,103.45,104.01,543430,0
2016-09-21,104.81,105.98,104.53,105.82,447795,0
2016-09-22,108.13,108.64,107.78,107.88,458740,0
2016-09-23,107.85,108.35,107.51,107.66,394036,0
2016-09-26,107.58,108.25,107.38,107.86,392488,0
2016-09-27,107.06,108.89,106.94,108.7,462546,0
2016-09-28,108.37,109.12,107.96,108.94,241791,0
2016-09-29,108.36,108.82,106.65,107.82,409191,0
2016-09-30,108.28,109.22,108.11,108.66,265615,0
2016-10-03,108.45,108.69,107.63,108.02,271838,0
2016-10-04,108.48,108.93,107.7,108.05,221284,0
2016-10-05,108.19,108.39,107.8,107.9,230152,0
2016-10-06,107.37,108.08,106.91,107.83,307356,0
2016-10-07,106.15,106.27,104.48,105.49,586298,0
2016-10-10,106.73,106.84,106.1,106.1,588162,0
2016-10-11,104.73,104.76,101.56,101.85,827494,0
2016-10-12,101.45,101.81,100.57,101.72,593588,0
2016-10-13,99.75,99.81,99.204,99.55,680435,0
2016-10-14,100.73,101.26,100.11,100.27,284352,0
2016-10-17,99.78,100.49,99.67,100.31,338836,0
2016-10-18,101.65,101.72,100.98,101.47,857328,0
2016-10-19,103.87,103.87,102.34,103.22,750990,0
2016-10-20,101.66,102.75,101.61,102.71,642768,0
2016-10-21,102.61,104.44,102.54,104.38,830293,0
2016-10-24,104.04,104.54,103.89,104.4,653819,0
2016-10-25,103.81,104.26,103.26,103.67,369021,0
2016-10-26,103.6,103.85,102.86,102.98,376511,0
2016-10-27,104.3,104.39,102.99,103.18,408911,0
2016-10-28,103.98,105.06,103.82,104.58,783214,0
2016-10-31,104.63,105.47,104.06,104.74,800650,0
2016-11-01,104.77,104.8,102.43,103.02,943970,0
2016-11-02,103.14,103.85,102.8,103.16,569191,0
2016-11-03,102.49,102.73,100.93,100.93,712961,0
2016-11-04,101.37,102.15,100.63,101.63,798837,0
2016-11-07,102.93,103.88,102.73,103.83,389255,0
2016-11-08,102.72,104.34,102.66,103.93,368549,0
2016-11-09,101.47,102.95,101.47,102.85,475966,0
2016-11-10,101.92,102.55,99.87,100.56,596524,0
2016-11-11,98.867,99.67,97.895,99.412,913142,0
2016-11-14,98.113,98.936,97.885,98.371,693639,0
2016-11-15,98.292,99.442,97.925,99.184,495802,0
2016-11-16,98.371,99.93,98.321,99.86,691374,0
2016-11-17,100.39,101.99,100.34,101.7,536284,0
2016-11-18,102.71,103.87,102.52,103.72,739567,0
2016-11-21,103.22,104.23,103.15,104.2,649786,0
2016-11-22,104.57,104.73,103.92,104.44,415597,0
2016-11-23,103.61,104.47,103.38,104.22,305026,0
2016-11-25,103.12,103.59,102.9,103.27,249003,0
2016-11-28,102.44,103.04,102.36,102.76,327301,0
2016-11-29,102.02,103.14,101.85,102.92,942443,0
2016-11-30,102.9,102.95,102.07,102.27,432816,0
2016-12-01,101.81,101.88,98.847,99.154,811159,0
2016-12-02,98.183,99.462,98.014,98.946,662916,0
2016-12-05,101.44,102.16,100.84,102.06,620946,0
2016-12-06,101.04,102.04,100.94,101.85,393408,0
2016-12-07,101.13,103.05,100.98,102.68,561328,0
2016-12-08,102.33,102.86,101.79,102.26,468981,0
2016-12-09,102.06,102.25,101.24,101.8,361591,0
2016-12-12,102.31,102.48,101.55,102.04,303245,0
2016-12-13,103.24,103.98,103.13,103.77,306378,0
2016-12-14,103.71,104.06,102.66,102.76,382776,0
2016-12-15,103.6,104.51,103.45,104.15,555483,0
2016-12-16,105.37,105.83,105.07,105.35,736229,0
2016-12-19,107.45,109.56,107.45,109.3,1478678,0
2016-12-20,108.46,108.88,108.2,108.79,625922,0
2016-12-21,109.11,109.38,108.8,109.16,432674,0
2016-12-22,109.44,109.5,108.85,109.06,325196,0
2016-12-23,109.5,109.92,109.35,109.8,184412,0
2016-12-27,109.86,110.69,109.86,110.58,234755,0
2016-12-28,109.88,110.38,109.51,109.85,447668,0
2016-12-29,110.04,110.44,109.77,110.23,487804,0
2016-12-30,111.12,111.72,110.34,111.26,865937,0
2017-01-03,110.05,110.35,109.22,109.53,660959,0
2017-01-04,108.92,109.43,108.7,109,480390,0
2017-01-05,109.87,110.96,109.82,110.31,487398,0
2017-01-06,109.64,110.66,109.38,110.19,360164,0
2017-01-09,110.09,111.79,110.08,111.55,491110,0
2017-01-10,111.64,112.18,111.64,111.71,377159,0
2017-01-11,111.31,112.56,111.25,112.53,397540,0
2017-01-12,112.99,113.86,112.06,113.81,715589,0
2017-01-13,113.81,114.57,113.79,114.34,993450,0
2017-01-17,114.66,115.35,113.93,114.94,1247997,0
2017-01-18,121.05,124.83,120.92,121.94,3417787,0
2017-01-19,119.85,120.97,119.45,120.84,1245682,0
2017-01-20,120.5,121.29,120.5,121.03,520462,0
2017-01-23,120.95,121.3,119.59,121.17,689215,0
2017-01-24,121.26,121.97,121.05,121.53,698013,0
2017-01-25,121.49,121.94,121.25,121.71,592559,0
2017-01-26,120.29,121.14,120.06,120.12,599468,0
2017-01-27,120.43,121.06,120.03,120.75,552924,0
2017-01-30,119.9,120.84,119.02,120.69,776984,0
2017-01-31,120.62,120.98,119.98,120.39,674051,0
2017-02-01,120.63,121.09,119.99,120.3,1096322,0
2017-02-02,122.06,122.16,121.27,121.71,611161,0
2017-02-03,121.88,122.54,121.84,121.98,361759,0
2017-02-06,121.22,121.61,120.85,121.2,251998,0
2017-02-07,121.01,122.53,120.85,122.23,819409,0
2017-02-08,122.38,123.22,121.96,123.05,844661,0
2017-02-09,123.37,124.5,123.28,123.48,825298,0
2017-02-10,123.76,124.2,123.11,123.81,318481,0
2017-02-13,125.09,125.58,124.7,125.44,478791,0
2017-02-14,125.03,125.44,124.57,125.18,624571,0
2017-02-15,124.4,126.22,124.25,126.2,553913,0
2017-02-16,125.49,126.37,125.42,126.21,852812,0
2017-02-17,124.79,125.82,124.77,125.82,661571,0
2017-02-21,124.23,126.53,124.2,126.52,1377780,0
2017-02-22,124.05,124.46,122.55,122.8,1548158,0
2017-02-23,123.49,123.58,122.22,122.81,709959,0
2017-02-24,121.27,121.92,120.62,121.51,1400784,0
2017-02-27,121.27,121.99,121.06,121.97,468153,0
2017-02-28,120.48,121.2,120.4,120.67,784904,0
2017-03-01,121.48,122.88,121.41,122.44,870812,0
2017-03-02,120.76,121.53,120.46,120.55,566408,0
2017-03-03,121.73,121.96,120.81,121.95,500092,0
2017-03-06,120.24,120.89,119.77,120.58,492953,0
2017-03-07,120.24,120.38,118.83,118.98,695175,0
2017-03-08,119.81,120.16,119.33,119.74,576697,0
2017-03-09,120.17,120.52,119.65,120.24,408045,0
2017-03-10,123.43,124.06,122.9,123.96,887221,0
2017-03-13,122.81,123.42,122.4,123.15,845246,0
2017-03-14,123.73,123.79,122.82,122.95,416370,0
2017-03-15,123.81,125.25,123.54,125.02,845978,0
2017-03-16,123.85,125.19,123.77,125.14,427731,0
2017-03-17,126.13,127.36,125.87,126.83,660913,0
2017-03-20,127.76,128.08,126.91,127.2,582490,0
2017-03-21,128.61,128.74,125.1,125.26,1410622,0
2017-03-22,126.01,128.16,125.95,127.84,534373,0
2017-03-23,128.12,128.62,127.72,128.14,268214,0
2017-03-24,132.17,132.43,130.86,131.13,1167665,0
2017-03-27,131.67,132.09,131.25,131.59,889602,0
2017-03-28,132.26,133.17,132.01,132.67,926470,0
2017-03-29,132.05,132.34,131.43,131.8,360905,0
2017-03-30,131.27,132.07,131.23,131.52,321159,0
2017-03-31,131.16,132.08,131.02,131.69,415706,0
2017-04-03,131.24,131.64,130.08,131.08,569075,0
2017-04-04,131.19,131.67,130.75,131.63,491626,0
2017-04-05,130.5,130.91,129.83,129.96,514537,0
2017-04-06,129.86,130.14,129.46,129.89,355662,0
2017-04-07,129.45,130.55,129.44,130.08,551552,0
2017-04-10,129.54,129.7,128.62,128.82,707559,0
2017-04-11,128.56,128.76,127.24,128.73,618335,0
2017-04-12,128.67,128.88,127.23,127.93,486954,0
2017-04-13,127.93,128.79,127.27,127.31,536496,0
2017-04-17,127.81,129.2,127.81,129.08,330346,0
2017-04-18,129.29,129.87,128.72,129.56,813612,0
2017-04-19,132,132.59,124.99,125.83,2369012,0
2017-04-20,129.01,129.73,128.21,128.96,1499475,0
2017-04-21,129.26,129.4,128.64,128.94,1287038,0
2017-04-24,132.51,133.17,131.6,132.34,690882,0
2017-04-25,133.77,133.82,132.74,133.12,670412,0
2017-04-26,131.93,132.31,130.9,131.35,622626,0
2017-04-27,131.55,132.77,131.24,131.84,456929,0
2017-04-28,133.13,133.17,131.61,131.85,753436,0
2017-05-01,132.05,133.01,131.72,132.86,252336,0
2017-05-02,133.98,135.042,133.73,134.99,788101,0
2017-05-03,133.81,134.96,133.74,134.17,837956,0
2017-05-04,133.75,135.39,133.74,135.06,711054,0
2017-05-05,134.61,135.92,134.47,135.84,481001,0
2017-05-08,133.55,133.775,133.07,133.27,957787,0
2017-05-09,134.3,135.15,134.24,134.96,432076,0
2017-05-10,134.05,134.5,133.51,133.8,703923,0
2017-05-11,133.23,134.27,132.82,134.16,624442,0
2017-05-12,134.11,135.47,134.1,135.44,440097,0
2017-05-15,135.41,136.14,135.21,135.74,460752,0
2017-05-16,136.88,137.27,136.5,137.26,569800,0
2017-05-17,135.66,135.97,132.8,132.81,645698,0
2017-05-18,132.6,134.28,132.31,134,689463,0
2017-05-19,135,135.43,134.53,134.85,570804,0
2017-05-22,133.98,134.52,133.67,134.2,548822,0
2017-05-23,134.64,134.81,133.72,133.91,580631,0
2017-05-24,133.97,134.28,133.17,133.49,938046,0
2017-05-25,133.49,135.02,133.49,134.89,434461,0
2017-05-26,133.86,134.6,133.55,134.2,731781,0
2017-05-30,133.06,133.81,133,133.41,1012580,0
2017-05-31,133.06,133.34,131.62,131.99,1435978,0
2017-06-01,132.9,133.83,132.62,133.81,707652,0
2017-06-02,134.62,134.79,133.55,134.7,329377,0
2017-06-05,132.9,133.83,132.78,133.16,496192,0
2017-06-06,132.36,133.32,132.34,132.62,610527,0
2017-06-07,133.79,134.46,133.1,133.99,413566,0
2017-06-08,134.51,135.09,133.66,135.01,300490,0
2017-06-09,134.23,134.45,128.66,130.03,1185043,0
2017-06-12,129.22,129.57,126.03,129.08,1909336,0
2017-06-13,131.195,132.09,130.35,131.93,1373977,0
2017-06-14,132.41,132.55,129.04,130.15,791695,0
2017-06-15,127.87,128.15,127,127.58,1551767,0
2017-06-16,129.2,130.09,128.775,129.63,853952,0
2017-06-19,131.19,131.82,130.78,131.45,384627,0
2017-06-20,130.63,131.06,128.43,128.49,601443,0
2017-06-21,128.58,130.63,128.5,130.43,710622,0
2017-06-22,130.28,130.79,129.68,130.02,648327,0
2017-06-23,132.94,135.42,132.9,134.64,1276120,0
2017-06-26,135.81,136.07,133.66,133.78,836891,0
2017-06-27,134.72,134.9,132.29,132.42,1783844,0
2017-06-28,133.22,135.28,132.495,134.99,729107,0
2017-06-29,132.67,133.18,128.345,129.6,1929918,0
2017-06-30,131.11,131.48,129.88,130.31,875128,0
2017-07-03,131.1,131.34,129.33,129.67,416328,0
2017-07-05,129.49,131.57,129.44,131.48,796398,0
2017-07-06,130.79,131.77,130.1,131.3,813773,0
2017-07-07,131.83,133.54,131.83,132.89,588912,0
2017-07-10,134,135.05,133.51,134.81,440027,0
2017-07-11,133.7,136.06,133.67,135.82,1100884,0
2017-07-12,136.61,137.55,136.275,137.04,841397,0
2017-07-13,136.76,137.57,136.37,136.85,480623,0
2017-07-14,138.04,140.05,137.89,139.92,1161763,0
2017-07-17,140.42,140.79,139.1,140.22,870023,0
2017-07-18,141.28,143.38,141.13,143.25,1251758,0
2017-07-19,148.62,150.82,147.96,150.63,2528696,0
2017-07-20,152.24,154.35,151.36,153.82,2971549,0
2017-07-21,153.09,154.35,152.65,154.29,880314,0
2017-07-24,153.88,154.5,153.06,153.74,1272858,0
2017-07-25,154.35,154.38,152.56,152.73,974502,0
2017-07-26,153,154.7,152.91,154.53,768752,0
2017-07-27,154.9,155.73,151.48,153.24,986104,0
2017-07-28,151.7,152.88,151.65,152.53,533933,0
2017-07-31,151.74,152.341,149.91,150.33,868560,0
2017-08-01,151.95,152.1,150.57,150.92,385830,0
2017-08-02,152.57,152.89,150.31,151.02,851870,0
2017-08-03,152.66,152.83,151.46,152.17,924664,0
2017-08-04,152.66,153.06,151.95,152.94,491180,0
2017-08-07,153.35,154.66,153.34,154.42,476133,0
2017-08-08,154.48,155.199,152.91,153.19,491419,0
2017-08-09,152.66,153.73,152.35,153.56,533132,0
2017-08-10,152.46,152.5,150.09,150.18,838823,0
2017-08-11,149.39,151.34,148.95,151.19,416941,0
2017-08-14,150.86,153.3,150.84,152.61,552581,0
2017-08-15,151.45,152.63,151.34,152.46,365170,0
2017-08-16,152.2,154.13,152.04,153.67,518955,0
2017-08-17,152.86,153.185,150.6,150.65,485999,0
2017-08-18,152,152.61,150.98,152.26,668509,0
2017-08-21,152.16,152.3,150.94,151.59,560871,0
2017-08-22,151.9,154.81,151.87,154.37,837824,0
2017-08-23,153.9,154.2,153.13,153.4,436584,0
2017-08-24,153.29,153.896,152.71,153.45,400185,0
2017-08-25,153.74,154.8,153.55,154.22,530480,0
2017-08-28,153.67,154.36,153.39,154.12,259406,0
2017-08-29,153.63,155.525,153.5,155.15,575519,0
2017-08-30,153.84,155.3,153.42,154.81,833905,0
2017-08-31,154.92,156.67,154.59,156.31,787636,0
2017-09-01,157.16,157.57,156.38,157.28,739695,0
2017-09-05,155.91,156.46,153.465,154.81,480295,0
2017-09-06,156.31,157.28,155.88,156.48,496424,0
2017-09-07,159.01,160.94,158.32,160.86,1027833,0
2017-09-08,160.25,161.1,159.09,159.72,632718,0
2017-09-11,161.11,162.88,160.94,162.78,695073,0
2017-09-12,161.87,162.1,160.855,161.35,435417,0
2017-09-13,160.6,161,160,160.07,613937,0
2017-09-14,160.7,161.89,160.29,161.43,525541,0
2017-09-15,163.04,163.13,162.15,162.41,632294,0
2017-09-18,164.81,167.21,164.67,166.99,1293984,0
2017-09-19,168.64,168.69,167.67,168.29,992848,0
2017-09-20,167.92,168,163.734,165.19,990565,0
2017-09-21,165.53,166.1,164.17,165.77,1043531,0
2017-09-22,165.2,166.45,165.08,165.96,279014,0
2017-09-25,164.88,165.19,161.15,162.01,849425,0
2017-09-26,161.68,162.92,160.95,162.86,1180758,0
2017-09-27,163.2,167.9,163.07,166.94,1253877,0
2017-09-28,168.27,171,168.14,170.49,1477730,0
2017-09-29,170.1,171.53,169.62,171.2,1677090,0
2017-10-02,170.39,171.76,169.78,170.7,585737,0
2017-10-03,170.46,170.63,169.56,170.46,454300,0
2017-10-04,169.97,171.43,169.52,171.24,833212,0
2017-10-05,169.55,169.82,167.86,168.52,422380,0
2017-10-06,168,170.915,167.7,169.44,1206599,0
2017-10-09,169.46,170.65,169.3,170.14,352911,0
2017-10-10,170.27,171.18,168.92,171.18,522316,0
2017-10-11,171.36,173.06,171.08,172.9,859053,0
2017-10-12,172.06,174.89,171.95,173.61,1251317,0
2017-10-13,176.55,176.874,175.58,176.3,809497,0
2017-10-16,175.81,176.6,175.41,176.59,743193,0
2017-10-17,176.01,176.69,174.49,176.34,1055081,0
2017-10-18,175.9,175.97,168.62,171.73,2715860,0
2017-10-19,174.03,176.29,173.419,176.02,1120103,0
2017-10-20,176.01,176.22,174.69,175.22,1091196,0
2017-10-23,177.95,179.28,177.29,178.07,1240673,0
2017-10-24,177.805,178.49,177.25,178.43,597443,0
2017-10-25,178.5,178.98,175.72,177.36,560151,0
2017-10-26,177.53,178.54,176.87,177.82,428071,0
2017-10-27,178.28,179.26,177.13,178.93,703837,0
2017-10-30,178.35,178.84,177.29,177.93,1268261,0
2017-10-31,179.66,180.965,179.63,180.75,526466,0
2017-11-01,182.68,182.98,179.54,181.4,942043,0
2017-11-02,181.34,182.44,180.89,182.25,553712,0
2017-11-03,183.55,184.65,182.585,184.58,470231,0
2017-11-06,183.98,185.39,182.93,184.92,503206,0
2017-11-07,183.12,183.89,183.07,183.52,611828,0
2017-11-08,182.05,182.79,181.17,181.51,677197,0
2017-11-09,178.48,178.98,176.221,178.01,685139,0
2017-11-10,178.71,179.7,178.19,179.6,692084,0
