Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.577,24.188,23.559,24.048,4800171,0
2005-02-28,23.986,24.17,23.696,23.818,5338032,0
2005-03-01,23.634,23.958,23.634,23.901,3987169,0
2005-03-02,23.873,24.3,23.846,24.056,3368336,0
2005-03-03,24.094,24.16,23.977,24.048,3035787,0
2005-03-04,24.188,24.232,23.967,23.994,4832771,0
2005-03-07,23.967,24.381,23.818,24.02,2537713,0
2005-03-08,23.93,23.994,23.687,23.705,3348498,0
2005-03-09,23.687,23.734,23.227,23.373,5081969,0
2005-03-10,23.346,23.429,23.095,23.2,4289561,0
2005-03-11,23.172,23.281,23.013,23.2,3294496,0
2005-03-14,23.2,23.477,23.133,23.355,2725827,0
2005-03-15,23.496,23.634,23.049,23.114,3382446,0
2005-03-16,23.114,24.678,23.095,24.566,8774155,0
2005-03-17,26.269,26.373,25.002,25.057,12627322,0
2005-03-18,25.012,25.112,24.781,25.039,6609372,0
2005-03-21,24.937,25.029,24.65,24.723,2891832,0
2005-03-22,24.733,24.771,24.16,24.224,3777812,0
2005-03-23,24.224,24.447,23.958,23.994,3956306,0
2005-03-24,24.02,24.224,23.818,23.838,3038110,0
2005-03-28,24.048,24.066,23.809,23.828,2125374,0
2005-03-29,23.687,23.818,23.318,23.401,4003280,0
2005-03-30,23.504,23.818,23.486,23.791,3267794,0
2005-03-31,23.901,23.948,23.66,23.771,3016216,0
2005-04-01,23.771,24.048,23.743,23.791,3248010,0
2005-04-04,23.92,24.133,23.616,24.004,3901060,0
2005-04-05,23.967,24.242,23.846,24.16,2832481,0
2005-04-06,24.319,24.337,23.911,23.958,2599606,0
2005-04-07,24.004,24.188,23.791,24.048,2589283,0
2005-04-08,24.004,24.076,23.838,23.967,2843615,0
2005-04-11,24.048,24.076,23.678,23.678,2999403,0
2005-04-12,23.587,23.846,23.439,23.743,2842479,0
2005-04-13,23.624,23.911,23.439,23.53,2802152,0
2005-04-14,23.53,23.838,23.504,23.66,3275199,0
2005-04-15,23.54,23.559,23.227,23.281,4395620,0
2005-04-18,23.2,23.346,23.03,23.172,3302120,0
2005-04-19,23.696,23.948,23.449,23.568,4747144,0
2005-04-20,23.401,23.771,23.3,23.429,3187845,0
2005-04-21,23.873,24.447,23.771,24.319,4381944,0
2005-04-22,24.179,24.364,23.678,23.948,2933296,0
2005-04-25,23.994,24.29,23.93,24.133,2379655,0
2005-04-26,24.012,24.16,23.696,23.734,2559011,0
2005-04-27,23.743,24.141,23.687,24.076,2300191,0
2005-04-28,23.818,24.03,23.616,23.714,2687394,0
2005-04-29,23.791,23.948,23.41,23.624,3667160,0
2005-05-02,23.668,24.012,23.559,23.846,2353003,0
2005-05-03,23.687,24.113,23.668,23.967,2420684,0
2005-05-04,24.056,24.733,23.911,24.67,4090796,0
2005-05-05,24.52,24.603,24.113,24.252,1933530,0
2005-05-06,24.329,24.41,24.16,24.188,2012076,0
2005-05-09,24.16,24.232,24.094,24.188,2490682,0
2005-05-10,24.076,24.133,23.771,23.873,2008723,0
2005-05-11,23.892,23.892,23.559,23.616,2073427,0
2005-05-12,23.616,23.763,23.486,23.606,2208785,0
2005-05-13,23.616,23.687,23.401,23.54,2082993,0
2005-05-16,23.53,23.54,23.114,23.355,3552184,0
2005-05-17,23.2,23.549,23.2,23.429,2478576,0
2005-05-18,23.577,23.616,23.355,23.504,2555010,0
2005-05-19,23.477,23.696,23.373,23.54,2846211,0
2005-05-20,23.54,23.901,23.41,23.883,2267650,0
2005-05-23,23.846,24.252,23.809,24.188,2121266,0
2005-05-24,24.048,24.224,23.967,24.16,2330247,0
2005-05-25,24.02,24.123,23.846,23.948,1788175,0
2005-05-26,23.948,24.198,23.883,24.02,2096291,0
2005-05-27,23.977,24.076,23.678,23.838,1986291,0
2005-05-31,23.763,23.809,23.382,23.401,3995173,0
2005-06-01,23.291,23.42,23.143,23.327,4095881,0
2005-06-02,23.439,23.504,23.281,23.281,6470988,0
2005-06-03,23.281,23.382,23.172,23.2,3068166,0
2005-06-06,23.291,23.327,23.104,23.114,2569713,0
2005-06-07,23.133,23.291,23.095,23.133,2638314,0
2005-06-08,23.227,23.227,22.801,22.801,3653805,0
2005-06-09,22.725,22.754,22.541,22.615,4270045,0
2005-06-10,22.31,23.3,22.31,22.985,5053045,0
2005-06-13,22.847,23.365,22.847,23.273,4716333,0
2005-06-14,23.273,23.714,22.985,23.346,4771308,0
2005-06-15,23.373,23.467,22.857,23.039,5975674,0
2005-06-16,23.245,23.245,22.801,22.995,4023821,0
2005-06-17,23.2,23.2,22.82,22.847,3555751,0
2005-06-20,22.725,22.95,22.68,22.725,3074978,0
2005-06-21,22.725,22.884,22.597,22.597,2931728,0
2005-06-22,22.652,22.773,22.515,22.662,2844858,0
2005-06-23,22.662,22.725,22.116,22.228,3533754,0
2005-06-24,22.228,22.469,22.126,22.272,4766228,0
2005-06-27,22.144,22.337,21.895,21.986,4710658,0
2005-06-28,22.144,22.422,22.079,22.272,3926953,0
2005-06-29,22.144,22.337,22.079,22.281,2990540,0
2005-06-30,22.254,22.328,21.802,21.85,4523513,0
2005-07-01,21.821,22.153,21.812,21.957,2343926,0
2005-07-05,21.793,22.236,21.698,22.116,2989893,0
2005-07-06,21.996,22.31,21.84,22.135,3688677,0
2005-07-07,21.878,22.181,21.84,22.106,4125930,0
2005-07-08,22.05,22.597,21.977,22.523,4662978,0
2005-07-11,22.496,22.559,22.281,22.281,3455206,0
2005-07-12,22.126,22.588,22.116,22.551,3252387,0
2005-07-13,22.422,22.541,22.281,22.374,2681234,0
2005-07-14,22.551,22.857,22.337,22.346,4540382,0
2005-07-15,22.356,22.478,22.201,22.43,2974271,0
2005-07-18,22.281,22.328,22.005,22.023,3014543,0
2005-07-19,22.031,22.301,22.031,22.181,2253433,0
2005-07-20,22.098,22.22,21.996,22.153,2774101,0
2005-07-21,22.041,22.346,21.949,22.246,2654961,0
2005-07-22,22.181,22.505,22.153,22.44,2602418,0
2005-07-25,22.365,22.652,22.116,22.144,2141858,0
2005-07-26,22.153,22.957,22.153,22.715,4816662,0
2005-07-27,22.652,23.218,22.515,23.114,3380178,0
2005-07-28,23.2,23.373,23.013,23.2,2847563,0
2005-07-29,23.2,23.218,22.801,22.857,1809252,0
2005-08-01,22.21,22.985,22.21,22.624,2668040,0
2005-08-02,22.551,23.039,22.551,23.039,2629391,0
2005-08-03,22.931,23.085,22.82,22.912,2475169,0
2005-08-04,22.783,23.429,22.735,23.114,3370391,0
2005-08-05,22.857,23.504,22.857,23.2,4954393,0
2005-08-08,23.337,23.54,23.273,23.401,2972162,0
2005-08-09,23.504,23.714,23.401,23.634,2635608,0
2005-08-10,23.734,24.02,23.568,23.678,3875979,0
2005-08-11,23.678,23.986,23.634,23.938,3243254,0
2005-08-12,23.846,24.319,23.818,24.29,3751109,0
2005-08-15,24.048,24.319,23.948,24.151,1837958,0
2005-08-16,24.151,24.179,23.678,23.724,2752964,0
2005-08-17,23.651,24.004,23.651,23.911,1514108,0
2005-08-18,23.781,23.986,23.724,23.763,1400538,0
2005-08-19,23.846,23.855,23.616,23.634,1682495,0
2005-08-22,23.753,23.863,23.496,23.66,2795993,0
2005-08-23,23.577,23.705,23.486,23.522,2079267,0
2005-08-24,23.568,23.606,23.143,23.172,2038778,0
2005-08-25,23.104,23.337,23.049,23.2,1683518,0
2005-08-26,23.114,23.172,22.931,23.039,1882445,0
2005-08-29,22.893,23.327,22.876,23.327,2780208,0
2005-08-30,23.227,23.254,23.049,23.172,2933024,0
2005-08-31,23.172,23.3,23.068,23.2,3223037,0
2005-09-01,23.2,23.327,23.068,23.291,2428520,0
2005-09-02,23.3,23.337,22.995,23.114,2011155,0
2005-09-06,23.124,23.587,23.124,23.477,2518200,0
2005-09-07,23.327,23.559,23.245,23.504,2082728,0
2005-09-08,23.42,23.616,23.346,23.439,2578417,0
2005-09-09,23.439,23.687,23.41,23.624,2046019,0
2005-09-12,23.54,23.714,23.504,23.634,2283814,0
2005-09-13,23.514,23.559,23.3,23.449,3121952,0
2005-09-14,23.458,23.651,22.847,23.429,2167214,0
2005-09-15,23.429,23.696,23.41,23.429,2114129,0
2005-09-16,23.486,23.818,23.373,23.42,3814788,0
2005-09-19,23.3,23.41,23.095,23.227,2654530,0
2005-09-20,23.19,23.458,22.884,22.884,2405442,0
2005-09-21,22.792,22.829,22.337,22.45,4364157,0
2005-09-22,22.422,22.754,22.337,22.597,3278281,0
2005-09-23,22.551,22.838,22.496,22.764,2857294,0
2005-09-26,22.857,23.039,22.624,22.68,3015622,0
2005-09-27,22.783,22.783,22.337,22.394,2928159,0
2005-09-28,22.588,22.624,22.45,22.459,2437007,0
2005-09-29,22.365,22.624,22.236,22.597,2378194,0
2005-09-30,22.597,22.725,22.45,22.523,2727884,0
2005-10-03,22.551,22.615,22.422,22.505,2419927,0
2005-10-04,22.515,22.605,22.236,22.246,2536199,0
2005-10-05,22.413,22.469,21.663,21.716,4134581,0
2005-10-06,21.745,22.05,21.489,21.615,4768119,0
2005-10-07,21.765,21.859,21.596,21.765,3116112,0
2005-10-10,21.765,21.793,21.606,21.698,2505607,0
2005-10-11,21.698,21.895,21.347,21.393,3204493,0
2005-10-12,21.32,21.57,21.006,21.015,5157322,0
2005-10-13,21.015,21.422,20.775,21.108,3522076,0
2005-10-14,21.154,21.347,21.053,21.311,3199304,0
2005-10-17,21.264,21.311,21.1,21.192,3056272,0
2005-10-18,21.1,21.192,20.784,21.09,4950936,0
2005-10-19,20.903,21.08,20.607,21.062,4519353,0
2005-10-20,21.154,21.22,20.535,20.691,3370932,0
2005-10-21,20.748,20.849,20.507,20.516,4027928,0
2005-10-24,20.645,21.32,20.424,21.264,3855273,0
2005-10-25,21.164,21.274,21.033,21.182,3230764,0
2005-10-26,21.09,21.347,21.053,21.22,1655466,0
2005-10-27,21.236,21.254,21.033,21.1,2039427,0
2005-10-28,21.154,21.21,20.812,21.006,4116204,0
2005-10-31,21.154,21.22,21.024,21.136,3696025,0
2005-11-01,21.145,21.578,21.145,21.536,6754136,0
2005-11-02,21.328,21.765,21.32,21.653,6150117,0
2005-11-03,21.84,21.868,21.375,21.451,4655356,0
2005-11-04,21.375,21.653,21.375,21.587,3654997,0
2005-11-07,21.663,22.079,21.634,22.031,3939763,0
2005-11-08,21.921,22.116,21.895,22.059,3170871,0
2005-11-09,22.201,22.246,21.903,22.041,3293254,0
2005-11-10,21.957,22.469,21.912,22.346,3443637,0
2005-11-11,22.31,22.605,22.254,22.523,2474361,0
2005-11-14,22.413,22.624,22.384,22.469,2544796,0
2005-11-15,22.374,22.597,22.272,22.319,3649048,0
2005-11-16,22.31,22.384,22.201,22.301,3217414,0
2005-11-17,22.31,22.995,22.301,22.957,4904990,0
2005-11-18,23.085,23.114,22.912,23.049,4163502,0
2005-11-21,22.985,23.049,22.67,22.957,2400463,0
2005-11-22,22.838,23.308,22.829,23.245,6136439,0
2005-11-23,23.245,23.391,22.985,23.273,3622941,0
2005-11-25,23.92,23.92,23.373,23.401,1390267,0
2005-11-28,23.429,23.504,23.049,23.355,3140384,0
2005-11-29,23.365,23.401,23.143,23.172,3431802,0
2005-11-30,23.153,23.227,22.783,22.792,3092543,0
2005-12-01,22.912,23.172,22.884,23.039,3437638,0
2005-12-02,22.912,23.53,22.884,23.522,3461962,0
2005-12-05,23.504,24.02,23.373,23.53,5977947,0
2005-12-06,23.651,23.863,23.514,23.771,3415367,0
2005-12-07,23.714,23.948,23.714,23.901,3670998,0
2005-12-08,23.771,23.809,23.365,23.53,4240748,0
2005-12-09,23.651,23.696,23.013,23.486,4301940,0
2005-12-12,23.477,23.92,23.477,23.643,3150493,0
2005-12-13,23.597,23.863,23.54,23.743,3541480,0
2005-12-14,23.818,23.883,23.559,23.597,2473065,0
2005-12-15,23.477,23.522,23.133,23.172,3921603,0
2005-12-16,23.3,23.365,23.085,23.227,5434144,0
2005-12-19,23.227,23.235,22.967,23.039,2243920,0
2005-12-20,22.931,23.021,22.652,22.754,2820049,0
2005-12-21,22.735,23.013,22.652,22.773,2854913,0
2005-12-22,22.792,22.857,22.541,22.67,4893529,0
2005-12-23,22.67,22.754,22.624,22.754,2534416,0
2005-12-27,21.84,22.838,21.1,22.384,2803181,0
2005-12-28,22.384,22.488,22.153,22.181,2934968,0
2005-12-29,22.181,22.346,22.079,22.079,2380950,0
2005-12-30,21.939,22.523,21.939,22.246,6126275,0
2006-01-03,23.678,25.346,23.678,24.232,7140473,0
2006-01-04,24.3,24.3,23.901,24.048,9555914,0
2006-01-05,24.048,24.456,23.892,24.381,8692746,0
2006-01-06,24.511,25.251,24.475,25.188,8053373,0
2006-01-09,24.974,25.169,24.836,25.002,8496199,0
2006-01-10,25.065,25.132,24.447,24.566,9818087,0
2006-01-11,24.66,24.743,24.094,24.216,7631087,0
2006-01-12,23.92,24.188,23.577,24.038,8311002,0
2006-01-13,24.004,24.048,23.568,23.568,5253162,0
2006-01-17,23.263,23.734,23.133,23.181,6731703,0
2006-01-18,23.124,23.743,22.967,23.743,5955460,0
2006-01-19,23.714,23.781,23.439,23.651,5428843,0
2006-01-20,23.449,23.791,23.049,23.104,5475766,0
2006-01-23,23.401,23.958,23.172,23.883,6877760,0
2006-01-24,24.048,24.974,23.863,24.883,9262176,0
2006-01-25,24.974,24.974,24.133,24.419,6125301,0
2006-01-26,24.557,25.074,24.494,24.799,8157918,0
2006-01-27,24.743,25.298,24.447,24.79,8570688,0
2006-01-30,24.836,25.389,24.696,25.225,6096543,0
2006-01-31,25.132,25.132,24.076,24.17,6959277,0
2006-02-01,24.056,24.566,24.012,24.179,4728605,0
2006-02-02,24.16,24.329,23.559,23.724,7354644,0
2006-02-03,23.678,24.066,23.477,23.734,5850591,0
2006-02-06,23.734,24.123,23.714,23.901,4038523,0
2006-02-07,24.004,24.179,23.616,23.616,3591157,0
2006-02-08,23.616,24.113,23.616,24.066,4066957,0
2006-02-09,23.863,24.048,23.624,23.705,3939602,0
2006-02-10,23.66,23.724,23.391,23.549,4211181,0
2006-02-13,23.355,23.705,23.263,23.624,2914271,0
2006-02-14,23.54,23.892,23.382,23.678,4620601,0
2006-02-15,23.791,23.873,23.634,23.687,2145157,0
2006-02-16,23.634,23.66,23.218,23.263,4489244,0
2006-02-17,23.172,24.004,23.153,23.911,5820537,0
2006-02-21,24.048,24.066,23.273,23.401,4927854,0
2006-02-22,23.54,23.606,23.281,23.337,7752605,0
2006-02-23,23.337,23.634,22.995,23.308,6428555,0
2006-02-24,23.162,23.373,22.69,22.69,8489821,0
2006-02-27,22.69,23.172,22.69,22.967,8306679,0
2006-02-28,22.811,22.893,22.551,22.624,5383980,0
2006-03-01,22.662,22.884,22.394,22.801,4911098,0
2006-03-02,23.162,23.373,22.116,22.254,8787778,0
2006-03-03,22.254,22.488,22.059,22.181,4489244,0
2006-03-06,22.201,22.615,22.106,22.181,5055641,0
2006-03-07,22.191,22.605,22.181,22.532,5136294,0
2006-03-08,22.532,22.588,22.22,22.328,4566976,0
2006-03-09,22.291,22.384,22.126,22.162,3362716,0
2006-03-10,22.328,22.413,22.088,22.153,3994307,0
2006-03-13,22.246,22.45,22.21,22.22,3688354,0
2006-03-14,22.22,22.31,22.153,22.162,3643809,0
2006-03-15,22.246,22.615,22.098,22.515,3484666,0
2006-03-16,22.662,22.662,22.337,22.403,3461423,0
2006-03-17,22.523,22.893,22.346,22.773,4777358,0
2006-03-20,22.643,22.754,22.44,22.568,3216547,0
2006-03-21,22.715,22.94,22.706,22.921,6837004,0
2006-03-22,22.957,23.208,22.893,23.2,7754116,0
2006-03-23,23.124,23.124,22.985,23.021,3947712,0
2006-03-24,22.893,23.181,22.876,23.153,4782549,0
2006-03-27,22.985,23.162,22.706,22.921,4777792,0
2006-03-28,22.847,22.912,22.403,22.588,5031210,0
2006-03-29,22.568,22.696,22.413,22.605,6258712,0
2006-03-30,22.706,22.838,22.384,22.422,5785833,0
2006-03-31,22.413,22.551,22.172,22.181,6375150,0
2006-04-03,22.291,22.884,22.246,22.847,5050450,0
2006-04-04,22.754,22.94,22.652,22.912,3834628,0
2006-04-05,23.005,23.124,22.82,23.03,5859564,0
2006-04-06,22.94,23.587,22.902,23.559,7722765,0
2006-04-07,23.54,23.549,23.114,23.254,4494973,0
2006-04-10,23.218,23.273,23.005,23.021,5814480,0
2006-04-11,23.124,23.124,22.597,22.754,3491263,0
2006-04-12,22.801,22.94,22.69,22.69,2236300,0
2006-04-13,22.605,23.03,22.597,22.985,1940825,0
2006-04-17,23.077,23.077,22.67,22.857,2565931,0
2006-04-18,22.94,23.039,22.356,22.94,5169052,0
2006-04-19,22.921,22.957,22.551,22.715,3577860,0
2006-04-20,22.735,22.857,22.597,22.69,4071500,0
2006-04-21,22.847,22.976,22.662,22.95,3366179,0
2006-04-24,22.866,23.058,22.847,22.95,2103104,0
2006-04-25,23.03,23.467,22.801,23.467,4385672,0
2006-04-26,23.496,23.66,23.153,23.263,6382825,0
2006-04-27,23.291,23.678,23.245,23.587,4340804,0
2006-04-28,23.587,23.651,23.439,23.559,5342898,0
2006-05-01,23.587,24.056,23.559,23.846,5307431,0
2006-05-02,23.911,23.958,23.587,23.634,7081013,0
2006-05-03,23.643,23.863,23.616,23.818,5111539,0
2006-05-04,23.818,24.188,23.771,24.085,2904432,0
2006-05-05,24.123,24.456,24.094,24.401,2890699,0
2006-05-08,24.511,24.799,24.475,24.603,5699772,0
2006-05-09,24.714,24.79,24.613,24.67,4571627,0
2006-05-10,24.762,24.762,24.28,24.329,4440162,0
2006-05-11,24.329,24.373,23.948,23.977,3838516,0
2006-05-12,23.634,24.094,23.522,23.734,3972143,0
2006-05-15,23.634,23.863,23.355,23.734,3222385,0
2006-05-16,23.855,24.447,23.838,24.356,5448627,0
2006-05-17,24.28,24.52,23.838,23.863,5561933,0
2006-05-18,23.133,23.92,23.133,23.449,3423691,0
2006-05-19,23.587,23.587,23.114,23.318,7107932,0
2006-05-22,23.391,23.634,23.218,23.365,4323399,0
2006-05-23,23.308,23.308,22.957,22.985,4103498,0
2006-05-24,23.124,23.678,23.049,23.496,4027602,0
2006-05-25,23.678,24.356,23.587,24.329,9124115,0
2006-05-26,24.401,24.511,24.085,24.232,4055281,0
2006-05-30,24.048,24.133,23.587,23.597,6811921,0
2006-05-31,23.597,23.986,23.559,23.967,5497176,0
2006-06-01,23.8,24.67,23.771,24.642,4601792,0
2006-06-02,24.864,24.864,24.329,24.447,2793397,0
2006-06-05,24.447,24.836,24.261,24.566,5836967,0
2006-06-06,24.566,24.864,24.056,24.309,3223683,0
2006-06-07,24.466,24.79,24.29,24.678,8252514,0
2006-06-08,24.752,24.946,24.501,24.557,8534364,0
2006-06-09,24.373,24.511,23.714,23.818,4944176,0
2006-06-12,24.28,24.419,23.809,23.818,3786082,0
2006-06-13,23.863,24.123,23.8,23.855,4594221,0
2006-06-14,24.094,24.29,23.809,23.892,4299828,0
2006-06-15,23.883,24.309,23.66,24.3,2853832,0
2006-06-16,24.207,24.29,23.705,24.038,3792353,0
2006-06-19,24.094,24.151,23.977,24.012,3262173,0
2006-06-20,24.085,24.198,23.855,23.855,3744461,0
2006-06-21,23.838,24.141,23.791,24.085,3263143,0
2006-06-22,24.133,24.188,23.892,24.004,2569499,0
2006-06-23,23.911,24.613,23.883,24.511,6450612,0
2006-06-26,24.494,24.603,24.364,24.511,4102959,0
2006-06-27,24.603,24.723,24.3,24.529,4043718,0
2006-06-28,24.714,24.714,24.364,24.632,6690188,0
2006-06-29,24.927,24.965,24.723,24.899,5387115,0
2006-06-30,24.984,25.198,24.984,25.021,5807453,0
2006-07-03,25.112,25.16,24.974,25.074,1610977,0
2006-07-05,25.021,25.029,24.613,24.733,4748277,0
2006-07-06,24.974,25.002,24.743,24.854,2193159,0
2006-07-07,24.883,25.355,24.79,25.337,5726692,0
2006-07-10,25.407,25.558,25.16,25.317,3235577,0
2006-07-11,25.327,25.455,25.251,25.371,3643917,0
2006-07-12,25.417,25.568,24.723,25.473,2747773,0
2006-07-13,25.473,25.53,24.808,24.927,4282424,0
2006-07-14,24.836,24.844,24.391,24.529,3317528,0
2006-07-17,24.511,24.723,24.373,24.632,1958342,0
2006-07-18,24.632,24.818,24.419,24.511,1671523,0
2006-07-19,24.603,24.883,24.428,24.557,3094601,0
2006-07-20,24.466,24.585,24.364,24.401,2690367,0
2006-07-21,24.401,24.529,24.151,24.261,3104974,0
2006-07-24,24.419,24.632,24.216,24.529,2183537,0
2006-07-25,24.557,24.974,24.529,24.854,2842590,0
2006-07-26,24.799,24.899,24.622,24.65,2250136,0
2006-07-27,24.743,24.927,24.67,24.818,1717469,0
2006-07-28,24.854,25.225,24.696,25.206,2101265,0
2006-07-31,25.206,25.381,24.984,25.371,3239793,0
2006-08-01,25.206,25.225,24.696,24.818,3280119,0
2006-08-02,24.818,25.26,24.79,25.112,2009907,0
2006-08-03,24.743,24.752,23.616,24.381,10803200,0
2006-08-04,24.381,24.696,23.863,23.863,7173122,0
2006-08-07,24.03,24.356,24.012,24.188,5150026,0
2006-08-08,24.329,24.438,24.16,24.28,3980791,0
2006-08-09,24.373,24.428,24.224,24.28,6524993,0
2006-08-10,24.216,24.566,24.216,24.511,5674257,0
2006-08-11,24.511,24.585,24.207,24.391,3390827,0
2006-08-14,24.419,25.298,24.364,25.215,8954812,0
2006-08-15,25.407,25.604,25.241,25.568,4092581,0
2006-08-16,25.668,25.742,25.371,25.491,2933188,0
2006-08-17,25.389,25.649,25.251,25.389,2753182,0
2006-08-18,25.399,25.539,25.215,25.455,2800855,0
2006-08-21,25.427,25.658,25.407,25.631,2073588,0
2006-08-22,25.639,26.073,25.53,26.064,5528845,0
2006-08-23,26.064,26.316,25.815,26.214,3963602,0
2006-08-24,26.214,26.365,26.092,26.157,2832534,0
2006-08-25,26.037,26.453,25.926,26.326,2522471,0
2006-08-28,26.592,27.001,26.444,26.769,5870375,0
2006-08-29,26.62,26.823,26.444,26.76,4626546,0
2006-08-30,26.752,26.795,26.365,26.649,2215974,0
2006-08-31,26.649,26.705,26.406,26.406,2650150,0
2006-09-01,26.658,26.813,26.565,26.697,2611553,0
2006-09-05,26.823,26.823,26.399,26.453,3407151,0
2006-09-06,26.406,26.481,26.02,26.176,4658330,0
2006-09-07,26.269,26.461,25.974,26.02,3505963,0
2006-09-08,25.919,26.355,25.901,26.326,2855346,0
2006-09-11,26.336,27.101,26.223,27.065,2970811,0
2006-09-12,27.074,27.546,26.934,27.148,4429998,0
2006-09-13,27.01,27.157,26.028,26.61,3888141,0
2006-09-14,26.62,26.733,26.269,26.399,2974595,0
2006-09-15,26.499,26.778,26.241,26.434,3679377,0
2006-09-18,26.499,26.546,26.345,26.517,1806118,0
2006-09-19,26.715,26.889,26.345,26.489,3930738,0
2006-09-20,26.687,26.778,26.336,26.415,3604024,0
2006-09-21,26.415,26.658,25.955,26.128,2784423,0
2006-09-22,26.157,26.288,26.002,26.111,1908067,0
2006-09-25,26.223,26.602,25.984,26.499,3378936,0
2006-09-26,26.546,26.62,26.064,26.602,3504450,0
2006-09-27,26.61,26.639,26.251,26.316,4660277,0
2006-09-28,26.316,26.425,26.073,26.092,4435618,0
2006-09-29,25.994,26.365,25.994,26.055,3000542,0
2006-10-02,26.288,26.399,26.204,26.204,3583483,0
2006-10-03,26.214,26.565,26.166,26.288,2730908,0
2006-10-04,26.355,26.481,26.037,26.336,2764968,0
2006-10-05,26.128,26.536,26.102,26.499,3240657,0
2006-10-06,26.489,26.583,26.147,26.336,2721070,0
2006-10-09,26.223,26.434,26.028,26.415,2201917,0
2006-10-10,26.415,26.415,26.111,26.241,2719885,0
2006-10-11,26.269,26.715,26.269,26.461,3739160,0
2006-10-12,26.536,26.536,26.138,26.195,2952433,0
2006-10-13,26.365,26.453,26.011,26.037,3809326,0
2006-10-16,25.901,26.251,25.595,26.011,4530650,0
2006-10-17,25.279,26.166,25.279,26.002,2863239,0
2006-10-18,26.111,26.279,25.965,26.073,1952933,0
2006-10-19,25.901,26.12,25.873,26.073,3123574,0
2006-10-20,26.166,26.233,25.751,25.834,4685685,0
2006-10-23,25.853,26.233,25.758,26.046,2707991,0
2006-10-24,25.974,26.223,25.901,26.214,3859603,0
2006-10-25,26.269,26.678,26.204,26.461,2650583,0
2006-10-26,26.658,27.101,26.556,26.915,4585572,0
2006-10-27,26.823,26.952,26.574,26.795,2353599,0
2006-10-30,26.823,26.915,26.649,26.823,2076507,0
2006-10-31,26.87,26.991,26.639,26.769,3217307,0
2006-11-01,26.823,26.87,26.434,26.649,3657537,0
2006-11-02,26.434,26.787,26.345,26.574,3921117,0
2006-11-03,26.583,26.733,26.26,26.373,3155035,0
2006-11-06,26.602,27.047,26.373,26.962,5318678,0
2006-11-07,26.905,27.24,26.658,27.193,4118960,0
2006-11-08,27.193,27.49,27.101,27.379,3592672,0
2006-11-09,27.471,27.638,27.221,27.556,2427765,0
2006-11-10,27.556,27.814,27.398,27.629,3937008,0
2006-11-13,27.565,27.795,27.442,27.757,1792387,0
2006-11-14,27.767,27.853,27.287,27.362,2524415,0
2006-11-15,27.546,27.619,27.343,27.416,2057048,0
2006-11-16,27.61,27.777,27.388,27.546,2226676,0
2006-11-17,27.425,27.694,27.333,27.565,1993153,0
2006-11-20,26.952,27.795,26.952,27.546,2112077,0
2006-11-21,27.379,27.471,27.212,27.407,2895132,0
2006-11-22,27.517,28.647,27.517,28.267,5731992,0
2006-11-24,28.212,28.231,28.017,28.017,918085,0
2006-11-27,27.981,28.044,27.739,27.757,2765831,0
2006-11-28,27.565,27.981,27.433,27.795,6391150,0
2006-11-29,27.795,27.981,27.711,27.777,4504920,0
2006-11-30,27.777,27.843,27.5,27.517,3651484,0
2006-12-01,27.61,27.785,27.24,27.517,3704025,0
2006-12-04,27.748,28.241,27.731,27.934,3971279,0
2006-12-05,27.934,28.675,27.888,28.629,3923495,0
2006-12-06,28.657,28.721,28.267,28.413,2371976,0
2006-12-07,28.526,28.675,28.395,28.619,2520416,0
2006-12-08,28.536,28.685,28.343,28.609,2589609,0
2006-12-11,28.657,28.98,28.619,28.971,3452447,0
2006-12-12,28.98,29.09,28.629,28.952,3189412,0
2006-12-13,29.137,29.181,28.74,29.035,2947890,0
2006-12-14,29.08,29.403,28.942,29.229,3194926,0
2006-12-15,29.385,29.608,28.906,29.589,4776064,0
2006-12-18,29.589,29.636,29.385,29.589,5096724,0
2006-12-19,29.321,29.489,29.248,29.331,2479765,0
2006-12-20,29.35,29.598,29.22,29.359,2663233,0
2006-12-21,29.321,29.441,29.108,29.295,2875563,0
2006-12-22,29.181,29.229,28.838,28.848,2815992,0
2006-12-26,28.812,29.257,28.812,29.052,1814661,0
2006-12-27,29.285,29.554,29.127,29.173,1801904,0
2006-12-28,29.137,29.331,29.118,29.137,1978233,0
2006-12-29,29.09,29.266,28.74,28.838,2001369,0
2007-01-03,28.812,29.572,28.766,29.229,3447585,0
2007-01-04,29.044,29.257,28.517,28.98,4325564,0
2007-01-05,29.017,29.044,28.461,28.572,7005984,0
2007-01-08,28.517,28.721,28.276,28.721,3392985,0
2007-01-09,28.858,28.98,28.432,28.572,3513100,0
2007-01-10,28.441,28.858,28.405,28.82,2970053,0
2007-01-11,28.82,29.044,28.756,28.858,2787017,0
2007-01-12,28.896,29.304,28.877,29.248,3552130,0
2007-01-16,29.331,29.368,28.867,29.118,4604595,0
2007-01-17,29.09,29.248,28.99,29.052,3107571,0
2007-01-18,29.285,29.517,29.072,29.108,3910085,0
2007-01-19,29.108,29.164,28.858,29.146,2318676,0
2007-01-22,29.146,29.266,28.886,28.99,3707594,0
2007-01-23,29.044,29.304,28.942,29.229,2838805,0
2007-01-24,29.127,29.181,28.906,28.99,2512089,0
2007-01-25,28.858,29.008,28.379,28.405,2975028,0
2007-01-26,28.675,28.784,28.212,28.324,4101338,0
2007-01-29,28.488,28.685,28.324,28.488,2263867,0
2007-01-30,28.441,28.721,28.305,28.694,2305379,0
2007-01-31,28.721,29,28.6,28.829,2138780,0
2007-02-01,29.275,29.275,28.756,29.08,3277416,0
2007-02-02,29.08,29.229,28.932,29,3664784,0
2007-02-05,28.952,29.239,28.756,29.191,2247431,0
2007-02-06,29.368,29.377,29.052,29.22,1906125,0
2007-02-07,29.22,29.441,29.137,29.403,2115969,0
2007-02-08,29.403,29.7,29.385,29.683,2725288,0
2007-02-09,29.636,29.802,29.164,29.304,2439118,0
2007-02-12,29.508,29.598,28.932,28.961,2321294,0
2007-02-13,29.09,29.535,28.961,29.489,2400131,0
2007-02-14,29.58,29.85,29.554,29.589,3110983,0
2007-02-15,29.645,29.738,29.359,29.489,2469494,0
2007-02-16,29.368,29.535,29.239,29.421,2485926,0
2007-02-20,29.479,29.608,29.229,29.554,1687951,0
2007-02-21,29.508,29.598,29.285,29.321,5025264,0
2007-02-22,29.368,29.421,29,29.181,2885939,0
2007-02-23,29.155,29.164,28.784,28.971,2533385,0
2007-02-26,28.971,29.191,28.942,29.044,2294769,0
2007-02-27,29.321,29.413,26.316,27.972,7798445,0
2007-02-28,28.305,28.572,27.972,28.09,8619555,0
2007-03-01,28.071,28.071,27.362,27.721,7607700,0
2007-03-02,27.656,27.748,27.287,27.324,4129879,0
2007-03-05,27.121,27.5,26.832,27.398,5613932,0
2007-03-06,27.481,28.721,27.481,28.619,10823955,0
2007-03-07,28.488,28.748,28.203,28.286,5745074,0
2007-03-08,28.517,28.629,28.166,28.194,4831634,0
2007-03-09,28.315,28.562,28.203,28.369,3320121,0
2007-03-12,28.536,28.98,28.395,28.942,6122707,0
2007-03-13,28.82,28.867,28.241,28.267,4458323,0
2007-03-14,28.395,28.6,27.963,28.212,4224369,0
2007-03-15,28.119,28.184,27.757,27.785,6105141,0
2007-03-16,27.785,27.944,27.619,27.944,8943216,0
2007-03-19,28.166,28.36,28.007,28.351,4406861,0
2007-03-20,28.369,28.422,28.175,28.203,5429827,0
2007-03-21,28.119,28.478,27.925,28.369,4549786,0
2007-03-22,27.601,28.554,27.601,28.441,4612813,0
2007-03-23,28.351,28.422,28.099,28.175,4301345,0
2007-03-26,28.175,28.395,27.963,28.267,4227939,0
2007-03-27,28.276,28.461,28.146,28.286,4783591,0
2007-03-28,28.286,28.286,27.898,28.09,4264153,0
2007-03-29,28.119,28.369,28.099,28.212,5863381,0
2007-03-30,28.166,28.441,28.09,28.296,4961511,0
2007-04-02,28.478,28.488,28.258,28.469,3769975,0
2007-04-03,28.731,28.886,28.638,28.766,6408064,0
2007-04-04,28.848,29.127,28.766,28.896,5724630,0
2007-04-05,28.803,28.877,28.175,28.694,5080669,0
2007-04-09,28.858,28.906,28.685,28.858,4688520,0
2007-04-10,28.812,29.044,28.812,29.044,3517505,0
2007-04-11,28.961,29.035,28.638,28.666,4578010,0
2007-04-12,29.403,29.403,28.6,29.052,5369603,0
2007-04-13,29.45,29.45,29,29.09,5099426,0
2007-04-16,29.137,29.368,29.099,29.321,6100116,0
2007-04-17,29.266,29.313,29.118,29.22,4554639,0
2007-04-18,29.598,29.598,28.952,29.321,4876767,0
2007-04-19,29.108,29.35,28.952,29.21,3874454,0
2007-04-20,29.906,29.906,29.191,29.331,4830838,0
2007-04-23,29.331,29.413,29.155,29.341,2742742,0
2007-04-24,29.275,29.321,29.017,29.181,3732484,0
2007-04-25,29.341,29.692,29.229,29.598,5481040,0
2007-04-26,28.877,29.738,28.877,29.645,5768601,0
2007-04-27,29.655,29.683,29.46,29.636,3414876,0
2007-04-30,29.608,29.617,29.275,29.385,3566617,0
2007-05-01,29.385,29.645,29.313,29.572,3904789,0
2007-05-02,29.572,29.821,29.368,29.421,6567480,0
2007-05-03,29.431,30.015,29.285,29.655,5732140,0
2007-05-04,29.655,29.878,29.45,29.598,4427729,0
2007-05-07,29.7,29.728,29.321,29.498,3720741,0
2007-05-08,29.403,29.617,29.304,29.489,3344903,0
2007-05-09,29.544,29.598,29.304,29.47,3000758,0
2007-05-10,29.413,29.479,28.923,29.108,4258643,0
2007-05-11,29.099,29.563,28.932,29.394,4312861,0
2007-05-14,29.403,29.755,29.341,29.479,3637971,0
2007-05-15,29.479,29.755,29.331,29.35,3677356,0
2007-05-16,29.413,29.793,29.413,29.636,3400584,0
2007-05-17,29.508,29.728,29.385,29.608,3283633,0
2007-05-18,29.655,30.145,29.608,30.107,5067917,0
2007-05-21,30.107,30.514,30.07,30.375,4587951,0
2007-05-22,30.313,30.561,30.07,30.357,3999605,0
2007-05-23,30.523,30.828,30.43,30.745,4188801,0
2007-05-24,30.828,30.94,30.514,30.561,4688819,0
2007-05-25,30.523,31.161,30.495,31.124,4550866,0
2007-05-29,30.665,30.893,30.458,30.789,3996658,0
2007-05-30,30.745,31.087,30.514,31.052,3825884,0
2007-05-31,30.78,30.893,30.44,30.762,5373297,0
2007-06-01,30.665,31.079,30.523,30.969,3826408,0
2007-06-04,30.969,31.161,30.828,31.133,3772240,0
2007-06-05,30.96,31.282,30.588,31.015,3448232,0
2007-06-06,30.893,31.347,30.192,30.533,4037692,0
2007-06-07,30.618,30.71,30.08,30.145,3908268,0
2007-06-08,29.967,30.58,29.878,30.533,4134669,0
2007-06-11,30.44,30.809,30.412,30.637,3844463,0
2007-06-12,30.339,30.702,29.996,30.366,4637569,0
2007-06-13,30.43,30.665,30.276,30.656,3696675,0
2007-06-14,30.618,30.665,30.412,30.627,3489204,0
2007-06-15,30.799,31.052,30.618,30.736,5035857,0
2007-06-18,30.921,31.403,30.702,30.885,3163955,0
2007-06-19,30.719,31.024,30.608,30.96,3108328,0
2007-06-20,31.079,31.171,30.683,30.71,4069662,0
2007-06-21,30.71,30.736,30.098,30.303,5515743,0
2007-06-22,30.303,30.303,29.96,29.996,6026406,0
2007-06-25,29.967,30.495,29.924,30.173,3358174,0
2007-06-26,30.201,30.504,30.155,30.294,5450182,0
2007-06-27,30.107,30.627,30.088,30.588,4838230,0
2007-06-28,30.448,30.988,30.448,30.736,3610512,0
2007-06-29,30.57,31.468,30.57,30.818,7408156,0
2007-07-02,31.143,31.8,31.052,31.661,6132479,0
2007-07-03,31.81,31.819,31.219,31.661,2881832,0
2007-07-05,31.504,31.902,31.366,31.561,3197844,0
2007-07-06,31.596,32.374,31.561,32.078,5287651,0
2007-07-09,32.022,32.061,31.699,31.718,4139069,0
2007-07-10,31.661,32.041,31.486,31.58,5575310,0
2007-07-11,31.439,31.79,31.034,31.523,4122742,0
2007-07-12,31.771,32.013,31.523,31.965,5064724,0
2007-07-13,31.2,32.143,31.2,31.957,3221524,0
2007-07-16,31.839,32.337,31.763,32.254,3129629,0
2007-07-17,32.289,32.374,31.642,31.848,5517605,0
2007-07-18,31.902,32.271,31.58,32.218,4250639,0
2007-07-19,32.355,32.522,32.152,32.299,5004830,0
2007-07-20,32.003,33.068,31.957,32.124,6293038,0
2007-07-23,32.355,32.835,32.189,32.374,5456295,0
2007-07-24,32.078,32.454,31.69,31.754,4851206,0
2007-07-25,32.078,32.124,31.337,31.533,6116835,0
2007-07-26,31.347,31.439,30.163,30.294,9606834,0
2007-07-27,30.276,30.561,29.572,30.247,8927405,0
2007-07-30,29.95,30.561,29.544,30.313,6032878,0
2007-07-31,30.43,30.847,29.062,29.341,7303812,0
2007-08-01,29.229,29.683,28.704,29.572,7492414,0
2007-08-02,29.572,30.276,29.517,30.088,7662730,0
2007-08-03,30.247,30.247,29.137,29.2,6733907,0
2007-08-06,28.685,30.015,28.685,29.645,7054806,0
2007-08-07,29.304,29.977,29.191,29.7,9798656,0
2007-08-08,29.645,29.755,28.812,29.563,7497005,0
2007-08-09,29.598,29.831,27.388,28.36,9386674,0
2007-08-10,29.08,29.08,27.591,28.324,6635071,0
2007-08-13,28.379,29.127,28.343,28.713,4258747,0
2007-08-14,28.886,28.952,27.546,27.574,5363032,0
2007-08-15,27.795,28.572,27.379,27.433,6841759,0
2007-08-16,26.962,27.517,26.602,27.111,8944999,0
2007-08-17,28.026,28.581,27.481,27.981,7170508,0
2007-08-20,28.713,28.713,27.833,28.166,5317116,0
2007-08-21,27.934,28.731,27.906,28.507,5402250,0
2007-08-22,28.886,29.774,28.619,29.035,4909477,0
2007-08-23,29.173,29.229,28.756,28.896,5098781,0
2007-08-24,29,29.544,28.829,29.403,3728134,0
2007-08-27,29.359,29.359,28.766,28.906,2669193,0
2007-08-28,28.685,28.906,27.814,27.853,4141771,0
2007-08-29,28.063,28.867,27.656,28.82,4868499,0
2007-08-30,28.451,28.803,28.286,28.441,3776245,0
2007-08-31,28.572,29.35,28.517,29.146,5895891,0
2007-09-04,29.341,29.598,28.923,29.21,63947392,0
2007-09-05,28.867,29.017,28.441,28.497,10298968,0
2007-09-06,28.461,29.052,27.795,29.008,4972398,0
2007-09-07,28.544,28.942,27.843,28.629,5321383,0
2007-09-10,28.704,28.812,28.351,28.422,5064506,0
2007-09-11,28.422,28.756,28.333,28.713,4796931,0
2007-09-12,28.36,28.507,27.981,27.981,5239433,0
2007-09-13,28.109,28.704,28.109,28.517,5627337,0
2007-09-14,28.286,28.461,28.156,28.351,3784135,0
2007-09-17,28.184,28.507,28.137,28.478,4504376,0
2007-09-18,28.572,29.764,28.488,29.728,6550616,0
2007-09-19,29.831,30.495,29.728,30.284,6590833,0
2007-09-20,30.08,30.145,28.99,29.035,9102922,0
2007-09-21,28.343,30.219,27.853,29.22,10060472,0
2007-09-24,29.137,29.191,28.469,28.544,6518833,0
2007-09-25,28.296,28.619,28.146,28.497,6784134,0
2007-09-26,28.731,29.044,28.6,28.775,5622366,0
2007-09-27,28.942,28.961,28.638,28.685,4271397,0
2007-09-28,28.609,29.181,28.497,29.137,6110274,0
2007-10-01,29.191,29.784,28.619,28.731,6578831,0
2007-10-02,28.469,28.748,28.231,28.497,6077190,0
2007-10-03,28.203,28.351,27.748,27.805,6464770,0
2007-10-04,27.963,28.581,27.879,28.517,5057805,0
2007-10-05,28.544,28.877,28.071,28.146,5633824,0
2007-10-08,28.071,28.6,27.988,28.536,3591265,0
2007-10-09,28.507,28.721,28.351,28.422,3567034,0
2007-10-10,28.296,29.099,28.109,28.241,6652457,0
2007-10-11,28.258,28.379,27.853,27.861,5399116,0
2007-10-12,27.861,28.09,27.517,27.647,4348907,0
2007-10-15,27.591,27.721,27.029,27.093,4400158,0
2007-10-16,27.074,27.433,26.87,27.157,5019857,0
2007-10-17,27.565,27.647,27.047,27.471,4265130,0
2007-10-18,27.287,27.371,27.121,27.202,3757758,0
2007-10-19,27.212,27.305,26.546,26.546,5142348,0
2007-10-22,26.288,26.934,26.195,26.915,3391905,0
2007-10-23,26.233,27.721,26.233,27.249,5182027,0
2007-10-24,27.065,27.277,26.61,26.991,7278428,0
2007-10-25,27.084,27.157,26.326,26.639,5857074,0
2007-10-26,27.01,27.01,26.649,26.823,4946017,0
2007-10-29,26.87,27.01,26.565,26.715,4263290,0
2007-10-30,26.546,26.592,26.233,26.251,6887926,0
2007-10-31,26.214,26.592,26.046,26.546,5767666,0
2007-11-01,26.102,26.373,25.844,26.138,7380698,0
2007-11-02,25.777,26.176,25.169,25.595,6689214,0
2007-11-05,25.298,25.946,25.298,25.53,8668853,0
2007-11-06,24.844,26.083,24.844,25.805,8447919,0
2007-11-07,25.445,25.53,24.974,25.002,6016972,0
2007-11-08,25.021,25.399,24.65,25.215,8610494,0
2007-11-09,24.836,25.179,24.566,24.733,6692628,0
2007-11-12,24.696,25.317,24.613,24.918,6548941,0
2007-11-13,25.074,25.815,24.918,25.796,4790255,0
2007-11-14,25.901,25.901,25.179,25.251,5321281,0
2007-11-15,24.984,25.52,24.984,25.179,8480360,0
2007-11-16,25.363,25.473,24.826,25.141,7270856,0
2007-11-19,25.029,25.029,24.428,24.575,6389656,0
2007-11-20,24.808,24.808,23.938,24.309,7129078,0
2007-11-21,23.938,24.271,23.651,23.958,5205539,0
2007-11-23,24.16,24.595,24.048,24.585,1867909,0
2007-11-26,24.539,24.622,24.123,24.16,4655331,0
2007-11-27,24.232,24.678,23.977,24.613,7203297,0
2007-11-28,24.752,25.241,24.329,25.103,5469558,0
2007-11-29,25.901,25.901,24.883,25.215,5023084,0
2007-11-30,25.568,25.568,25.16,25.371,4928745,0
2007-12-03,25.435,25.435,24.946,25.012,4295800,0
2007-12-04,24.864,25.039,24.466,24.696,6427993,0
2007-12-05,24.873,25.381,24.873,25.179,6136223,0
2007-12-06,25.169,25.169,24.836,25.093,4666496,0
2007-12-07,25.093,25.355,25.074,25.112,3817781,0
2007-12-10,25.132,25.241,24.892,25.057,3717149,0
2007-12-11,25.047,25.435,24.52,24.52,4973969,0
2007-12-12,25.122,25.122,23.873,24.29,7773069,0
2007-12-13,24.123,24.65,24.113,24.585,4989461,0
2007-12-14,24.428,24.501,24.141,24.188,5927025,0
2007-12-17,24.03,24.52,23.958,24.179,5733521,0
2007-12-18,24.309,24.309,23.92,24.113,5556897,0
2007-12-19,24.066,24.261,23.714,23.901,5552265,0
2007-12-20,24.03,24.232,23.838,23.977,5087278,0
2007-12-21,24.207,24.484,23.8,24.419,6639612,0
2007-12-24,24.309,24.909,24.28,24.762,1860352,0
2007-12-26,24.622,24.974,24.566,24.854,3060142,0
2007-12-27,24.844,25.122,24.808,24.927,5103205,0
2007-12-28,25.047,25.399,25.047,25.169,3715188,0
2007-12-31,25.039,25.481,25.039,25.206,5307801,0
2008-01-02,25.141,25.141,24.401,24.438,7183838,0
2008-01-03,24.466,24.466,23.883,23.948,7495055,0
2008-01-04,23.771,23.818,23.095,23.133,5474871,0
2008-01-07,23.318,23.41,22.715,22.921,6970902,0
2008-01-08,22.995,23.208,22.44,22.551,8188629,0
2008-01-09,22.478,22.559,21.688,22.201,10508396,0
2008-01-10,22.041,22.976,22.023,22.744,8540631,0
2008-01-11,22.559,22.624,22.291,22.291,7376126,0
2008-01-14,22.43,22.578,22.263,22.45,3901216,0
2008-01-15,22.272,22.319,21.698,21.765,6534370,0
2008-01-16,21.625,21.967,21.432,21.688,5543739,0
2008-01-17,21.793,21.949,21.21,21.553,7333106,0
2008-01-18,21.745,22.597,21.117,21.356,8639594,0
2008-01-22,20.368,21.366,20.349,21.164,8284735,0
2008-01-23,20.378,21.393,19.738,21.366,13124921,0
2008-01-24,21.375,22.22,21.32,22.162,11266727,0
2008-01-25,22.356,22.496,21.93,22.088,9841581,0
2008-01-28,22.162,22.995,21.736,22.866,8526319,0
2008-01-29,23.049,23.634,22.884,23.153,5700035,0
2008-01-30,23.095,23.54,22.829,23.005,5236188,0
2008-01-31,22.69,23.624,22.44,23.308,7642524,0
2008-02-01,23.273,23.687,22.829,23.597,4452055,0
2008-02-04,23.606,23.696,23.308,23.634,5183784,0
2008-02-05,23.477,23.522,22.403,22.43,9312939,0
2008-02-06,22.541,22.94,22.236,22.31,5431120,0
2008-02-07,22.228,22.67,22.023,22.597,6852258,0
2008-02-08,22.706,22.884,22.301,22.735,6738159,0
2008-02-11,22.773,22.829,22.291,22.68,6197034,0
2008-02-12,22.773,23.162,22.615,22.866,5183345,0
2008-02-13,23.077,23.66,23.058,23.522,5658907,0
2008-02-14,23.696,23.705,23.03,23.2,5366025,0
2008-02-15,23.124,23.496,22.847,23.477,11032982,0
2008-02-19,23.696,23.892,23.162,23.254,6027795,0
2008-02-20,22.957,23.477,22.783,23.346,6767526,0
2008-02-21,23.382,23.514,22.605,22.67,5886601,0
2008-02-22,22.715,22.931,22.328,22.902,4328280,0
2008-02-25,22.967,23.133,22.662,23.124,4440333,0
2008-02-26,22.744,23.42,22.43,22.921,6711721,0
2008-02-27,22.559,22.715,22.05,22.191,7443379,0
2008-02-28,22.098,22.515,22.098,22.162,5320761,0
2008-02-29,21.784,21.784,21.043,21.108,8720209,0
2008-03-03,21.126,21.311,20.857,21.201,4954774,0
2008-03-04,20.959,21.126,20.71,20.969,5762973,0
2008-03-05,20.93,21.311,20.758,20.94,4929171,0
2008-03-06,20.812,20.849,20.396,20.441,4504349,0
2008-03-07,20.321,20.598,20.238,20.34,5779831,0
2008-03-10,20.321,20.433,19.906,19.998,4950580,0
2008-03-11,20.607,20.849,20.303,20.767,5787195,0
2008-03-12,20.877,20.903,20.378,20.415,3900418,0
2008-03-13,20.173,20.56,19.574,20.331,6862905,0
2008-03-14,20.303,20.321,19.423,19.953,6596157,0
2008-03-17,19.451,20.441,19.451,20.256,6765898,0
2008-03-18,20.598,20.867,20.275,20.849,4825952,0
2008-03-19,21.108,21.136,20.589,20.626,4286882,0
2008-03-20,20.784,21.518,20.616,21.442,7892301,0
2008-03-24,21.498,21.68,21.375,21.498,4955479,0
2008-03-25,21.413,21.518,21.227,21.328,3912144,0
2008-03-26,21.274,21.302,20.903,21.21,5320850,0
2008-03-27,21.338,21.338,20.71,20.73,5626208,0
2008-03-28,20.877,20.923,20.256,20.294,6707815,0
2008-03-31,20.228,20.57,20.137,20.424,4474587,0
2008-04-01,20.663,21.22,20.607,21.145,4194615,0
2008-04-02,21.227,21.293,20.93,21.08,4301057,0
2008-04-03,20.997,21.053,20.424,20.93,4497333,0
2008-04-04,20.923,20.997,20.542,20.616,2843821,0
2008-04-07,20.663,20.93,20.552,20.821,3250099,0
2008-04-08,20.72,20.812,20.451,20.645,3146776,0
2008-04-09,20.616,20.821,20.247,20.331,3125666,0
2008-04-10,20.294,20.739,20.164,20.415,3163580,0
2008-04-11,20.2,20.294,19.709,19.794,5486617,0
2008-04-14,19.647,19.7,19.359,19.387,4991262,0
2008-04-15,19.47,19.537,19.128,19.322,3897008,0
2008-04-16,19.423,19.69,19.377,19.647,7533834,0
2008-04-17,19.546,20.183,19.546,20.062,3799211,0
2008-04-18,20.424,20.784,20.266,20.598,4994318,0
2008-04-21,20.433,20.57,20.183,20.433,3799430,0
2008-04-22,20.313,20.535,20.173,20.406,4498847,0
2008-04-23,20.368,20.58,19.719,19.784,6124992,0
2008-04-24,20.682,20.803,19.802,20.321,3723852,0
2008-04-25,20.441,20.663,20.256,20.58,3697360,0
2008-04-28,20.682,21.09,20.507,20.849,5288302,0
2008-04-29,22.144,22.144,20.93,21.46,8623132,0
2008-04-30,21.46,21.765,21.274,21.338,8940793,0
2008-05-01,21.302,22.272,21.302,22.246,5979981,0
2008-05-02,22.413,22.532,22.162,22.505,6865266,0
2008-05-05,22.488,22.488,22.079,22.22,5181771,0
2008-05-06,21.996,23.049,21.859,22.82,9425503,0
2008-05-07,22.783,23.021,22.634,22.706,6248062,0
2008-05-08,22.67,22.957,22.643,22.706,7292391,0
2008-05-09,21.784,22.754,21.784,22.568,5253176,0
2008-05-12,22.715,22.912,22.44,22.912,3668569,0
2008-05-13,23.095,23.095,22.69,22.829,3872120,0
2008-05-14,22.884,23.124,22.801,22.957,4289793,0
2008-05-15,22.394,22.615,21.812,22.413,12346240,0
2008-05-16,22.356,22.356,21.546,21.663,9546161,0
2008-05-19,21.625,21.821,21.393,21.508,8605405,0
2008-05-20,21.432,21.596,21.274,21.384,9090203,0
2008-05-21,21.68,21.68,21.043,21.182,5818689,0
2008-05-22,21.154,21.508,21.053,21.274,4583417,0
2008-05-23,21.173,21.311,20.969,20.997,3838639,0
2008-05-27,21.043,21.192,20.775,20.93,7491491,0
2008-05-28,20.95,21.015,20.424,20.516,8120347,0
2008-05-29,20.516,20.598,20.118,20.284,10713234,0
2008-05-30,19.934,20.183,19.906,19.962,8067859,0
2008-06-02,19.915,20.137,19.897,20.108,5833128,0
2008-06-03,20.017,20.275,19.831,19.934,9692938,0
2008-06-04,19.98,20.469,19.906,20.228,6768451,0
2008-06-05,20.266,20.673,20.164,20.616,8513910,0
2008-06-06,20.489,20.489,19.738,19.755,5964844,0
2008-06-09,19.747,19.755,19.331,19.433,4419792,0
2008-06-10,19.313,19.672,19.203,19.499,5128212,0
2008-06-11,19.367,19.574,19.073,19.092,5541271,0
2008-06-12,19.155,19.295,18.915,19.045,6802659,0
2008-06-13,19.092,19.184,18.87,19.128,5159824,0
2008-06-16,19.016,19.396,18.944,19.295,6257808,0
2008-06-17,19.48,19.709,19.055,19.1,4904287,0
2008-06-18,18.963,18.963,18.546,18.656,5595517,0
2008-06-19,18.796,19.026,18.554,18.897,7228576,0
2008-06-20,18.778,18.879,18.369,18.5,7210169,0
2008-06-23,18.546,18.63,18.287,18.333,4752260,0
2008-06-24,18.268,18.407,17.851,18.167,5261097,0
2008-06-25,18.259,18.997,18.259,18.674,7040679,0
2008-06-26,18.5,18.554,17.669,18.5,14636257,0
2008-06-27,18.481,18.674,17.927,18.277,11720877,0
2008-06-30,18.277,18.296,17.937,18.027,6632812,0
2008-07-01,17.749,17.947,17.389,17.73,7491001,0
2008-07-02,17.832,17.918,17.316,17.326,6637617,0
2008-07-03,17.5,17.509,17.13,17.205,5314371,0
2008-07-07,16.522,16.88,16.189,16.398,10035286,0
2008-07-08,16.272,16.522,16.074,16.474,8336605,0
2008-07-09,16.503,16.713,16.216,16.305,9398153,0
2008-07-10,16.332,16.417,16.001,16.16,7983457,0
2008-07-11,15.956,16.057,15.345,15.919,10225694,0
2008-07-14,16.083,16.151,15.596,15.596,6915888,0
2008-07-15,15.454,16.038,15.114,15.808,10482017,0
2008-07-16,15.65,15.854,15.179,15.641,15594319,0
2008-07-17,15.75,16.048,15.522,16.01,13320577,0
2008-07-18,15.863,15.992,15.54,15.688,8268839,0
2008-07-21,15.817,15.836,15.454,15.512,4031754,0
2008-07-22,15.373,16.038,15.272,16.001,8249208,0
2008-07-23,16.122,16.778,15.873,16.704,8490744,0
2008-07-24,16.74,16.853,16.057,16.065,9758635,0
2008-07-25,16.216,16.436,15.596,15.75,7127508,0
2008-07-28,15.678,15.733,15.262,15.325,6686725,0
2008-07-29,15.429,16.083,15.354,15.863,6899068,0
2008-07-30,15.817,16.057,15.133,15.615,8736066,0
2008-07-31,15.235,15.632,14.929,15.133,12781555,0
2008-08-01,15.262,15.272,14.642,14.781,7979082,0
2008-08-04,14.799,14.964,14.579,14.809,4748007,0
2008-08-05,14.956,15.262,14.9,15.254,5820393,0
2008-08-06,15.226,15.502,14.874,15.448,8964180,0
2008-08-07,15.354,15.363,14.79,14.847,5190944,0
2008-08-08,14.937,15.531,14.838,15.493,5023453,0
2008-08-11,15.373,16.483,15.363,16.342,11229945,0
2008-08-12,16.16,16.332,15.929,16.001,8817603,0
2008-08-13,15.929,16.093,15.779,15.91,6099942,0
2008-08-14,15.827,16.899,15.817,16.695,12379788,0
2008-08-15,16.704,16.966,16.455,16.685,8107724,0
2008-08-18,16.778,16.863,16.074,16.243,5859559,0
2008-08-19,16.093,16.151,15.438,15.512,5236775,0
2008-08-20,15.596,15.622,15.05,15.226,5458366,0
2008-08-21,15.086,15.272,14.866,15.235,4611698,0
2008-08-22,15.262,15.568,15.143,15.531,3531430,0
2008-08-25,15.464,15.65,15.226,15.297,4798330,0
2008-08-26,15.316,15.392,14.847,15.143,6880746,0
2008-08-27,15.133,15.382,15.003,15.207,4472153,0
2008-08-28,15.28,15.549,15.207,15.483,6258114,0
2008-08-29,15.28,15.345,14.956,14.964,4363857,0
2008-09-02,15.17,15.558,15.124,15.17,8003339,0
2008-09-03,15.16,15.448,15.05,15.42,6040070,0
2008-09-04,15.354,15.363,14.956,14.964,6746191,0
2008-09-05,14.9,15.411,14.857,15.316,9002094,0
2008-09-08,15.632,15.965,15.558,15.808,8119136,0
2008-09-09,15.75,15.973,15.345,15.354,11745841,0
2008-09-10,15.438,15.75,15.245,15.605,11804614,0
2008-09-11,15.596,15.882,15.411,15.716,8896285,0
2008-09-12,15.558,15.678,15.245,15.587,7094611,0
2008-09-15,15.153,15.789,14.857,14.946,8744594,0
2008-09-16,14.651,15.003,14.373,14.799,8035374,0
2008-09-17,14.661,14.696,13.875,13.921,8559802,0
2008-09-18,14.106,14.818,13.652,14.504,13423853,0
2008-09-19,14.799,15.716,14.467,14.514,11426226,0
2008-09-22,14.344,14.661,14.182,14.237,8006826,0
2008-09-23,14.325,14.514,13.578,13.736,6910021,0
2008-09-24,13.764,13.957,13.533,13.615,7362298,0
2008-09-25,13.68,14.274,13.652,14.096,6046194,0
2008-09-26,13.976,14.363,13.809,14.247,7217362,0
2008-09-29,14.087,14.344,12.965,13.226,11555560,0
2008-09-30,13.505,13.533,13.032,13.488,9069859,0
2008-10-01,13.365,13.514,13.172,13.346,6231179,0
2008-10-02,13.326,13.384,12.561,12.597,7808795,0
2008-10-03,12.793,12.849,11.841,11.923,10751124,0
2008-10-06,11.644,12.015,11.264,11.958,12650583,0
2008-10-07,12.081,12.155,10.914,10.959,13440035,0
2008-10-08,10.711,11.423,10.518,10.562,13042618,0
2008-10-09,10.749,10.749,9.3688,9.3787,11985436,0
2008-10-10,8.9721,9.665,6.9743,7.4922,53751535,0
2008-10-13,7.9916,8.1952,7.0852,8.0843,29067802,0
2008-10-14,8.7224,8.8797,8.2228,8.815,25573967,0
2008-10-15,8.7131,8.8059,7.8993,7.9732,16156842,0
2008-10-16,8.01,8.2138,7.363,8.1398,20528284,0
2008-10-17,7.9545,8.7961,7.9363,8.7039,19502351,0
2008-10-20,8.5558,8.7411,8.1952,8.6949,10273062,0
2008-10-21,8.6762,8.7961,8.334,8.3616,9135208,0
2008-10-22,8.232,8.232,7.2148,7.4829,11467191,0
2008-10-23,7.5385,7.8254,7.1776,7.7882,11926886,0
2008-10-24,7.335,7.5476,7.1224,7.2053,14779442,0
2008-10-27,7.0667,7.5293,6.9555,7.1962,11250554,0
2008-10-28,7.5385,8.232,7.2239,8.1676,9671630,0
2008-10-29,8.2597,8.8059,8.0656,8.0656,17189606,0
2008-10-30,8.232,9.0739,8.232,8.7224,14314737,0
2008-10-31,8.7224,9.3063,8.3525,8.9815,14933586,0
2008-11-03,8.9721,9.1381,8.6577,8.861,9518293,0
2008-11-04,9.0927,9.1479,8.7039,9.1017,10184579,0
2008-11-05,8.9815,9.1295,8.3707,8.4173,10558378,0
2008-11-06,8.2597,8.3245,7.4646,7.5017,19590808,0
2008-11-07,7.6312,7.8159,7.3998,7.5476,12948037,0
2008-11-10,7.5939,7.8254,7.2888,7.3998,10718990,0
2008-11-11,7.4277,7.4277,6.8818,7.0852,9254240,0
2008-11-12,6.9277,6.9555,5.596,5.6145,34384295,0
2008-11-13,5.624,6.1693,5.4201,5.9473,27146002,0
2008-11-14,5.9291,6.6505,5.8088,6.1232,17838902,0
2008-11-17,5.9847,6.0954,5.6424,5.6515,14299796,0
2008-11-18,5.6329,5.8271,5.3557,5.6145,12866559,0
2008-11-19,5.5032,5.624,4.9581,4.9859,12502012,0
2008-11-20,4.93,4.9395,4.153,4.1716,20051618,0
2008-11-21,4.3937,4.6619,4.0329,4.6064,16535040,0
2008-11-24,4.8192,5.707,4.6619,5.5406,16793382,0
2008-11-25,5.6698,5.9198,5.1613,5.4758,9759610,0
2008-11-26,5.3462,6.0954,5.1892,6.0584,10357009,0
2008-11-28,6.0308,6.2342,5.7533,6.1605,4444834,0
2008-12-01,5.9382,6.0029,5.3648,5.3926,9403869,0
2008-12-02,5.226,6.2342,4.93,5.9291,15083795,0
2008-12-03,5.7628,6.8264,5.374,6.7615,18511354,0
2008-12-04,6.6132,7.2148,6.4564,6.8447,17124638,0
2008-12-05,6.6597,6.8818,6.1693,6.8355,12452856,0
2008-12-08,7.0388,7.3998,6.8818,7.2426,12655151,0
2008-12-09,7.1315,7.4182,6.8355,6.891,13774848,0
2008-12-10,6.9743,7.6215,6.9374,7.335,11455706,0
2008-12-11,7.2426,7.5017,7.0852,7.1684,11164486,0
2008-12-12,6.9189,7.7143,6.7061,7.5848,13161438,0
2008-12-15,7.6312,7.7697,6.8539,7.0852,12590469,0
2008-12-16,7.335,7.3811,6.8634,7.372,15723049,0
2008-12-17,7.0852,7.3534,6.9189,7.1684,10467522,0
2008-12-18,7.1962,7.3258,6.7707,6.8447,8341135,0
2008-12-19,7.8714,7.8714,6.7707,7.1315,14416237,0
2008-12-22,7.113,7.113,6.7247,6.9004,10961930,0
2008-12-23,7.0207,7.0207,6.7707,6.9093,7142432,0
2008-12-24,6.78,7.0018,6.7524,6.9467,2403373,0
2008-12-26,6.9093,7.2332,6.9093,7.1408,4245944,0
2008-12-29,7.1594,7.3071,6.7986,6.9928,5729739,0
2008-12-30,7.0297,7.3811,6.9835,7.372,4220405,0
2008-12-31,7.335,7.6312,7.2795,7.5755,5037133,0
2009-01-02,7.5755,8.2597,7.5385,8.2414,6699934,0
2009-01-05,8.1859,8.3245,7.9732,8.047,9368210,0
2009-01-06,8.1676,8.5006,8.0567,8.2511,14827497,0
2009-01-07,8.0934,8.1398,7.7418,7.8714,11208243,0
2009-01-08,7.8159,8.1676,7.6682,8.0567,10138095,0
2009-01-09,7.9545,8.112,7.7327,7.7697,6921970,0
2009-01-12,7.8625,7.8625,7.1594,7.2332,8429547,0
2009-01-13,7.2519,7.2519,6.8634,7.0207,10353182,0
2009-01-14,6.8724,6.9835,6.5115,6.6782,8359903,0
2009-01-15,6.669,6.8077,6.1416,6.5673,12859356,0
2009-01-16,6.6874,6.8539,6.3729,6.6597,8208806,0
2009-01-20,6.6505,6.7336,5.9662,5.9938,8817935,0
2009-01-21,6.1048,6.6132,6.0584,6.6045,12434281,0
2009-01-22,6.1972,6.3639,5.8921,5.9568,12784306,0
2009-01-23,5.7904,6.1324,5.5498,6.0123,16105731,0
2009-01-26,5.8181,6.0954,5.4849,5.6609,10890598,0
2009-01-27,5.6888,5.9198,5.624,5.6698,8869703,0
2009-01-28,5.8181,6.151,5.6145,6.0216,8979593,0
2009-01-29,5.9473,5.9473,5.4849,5.5683,9068001,0
2009-01-30,5.6698,5.6976,5.2541,5.2909,10672876,0
2009-02-02,5.2076,5.4388,5.0781,5.3648,9023171,0
2009-02-03,5.3648,5.4947,5.106,5.4112,10646869,0
2009-02-04,5.3557,5.6976,5.2723,5.3281,16122033,0
2009-02-05,5.3187,5.7346,5.1799,5.5406,13317495,0
2009-02-06,5.5588,6.1693,5.4849,5.9198,13664437,0
2009-02-09,5.9198,5.9751,5.6888,5.7533,10885671,0
2009-02-10,5.6698,5.7533,5.1982,5.2445,10605964,0
2009-02-11,5.3187,5.6145,5.2354,5.4388,10296004,0
2009-02-12,5.2445,5.4573,5.0874,5.4112,10790398,0
2009-02-13,5.4295,5.4758,5.1336,5.374,12469815,0
2009-02-17,5.0967,5.217,4.8099,4.8561,11019956,0
2009-02-18,4.9117,4.9117,4.5416,4.7451,25655202,0
2009-02-19,5.2354,5.6888,4.5878,4.5968,24954004,0
2009-02-20,4.4862,4.7636,4.3752,4.523,19801528,0
2009-02-23,4.6804,4.6804,4.4308,4.5323,14877758,0
2009-02-24,4.4491,4.9023,4.3381,4.8099,15686828,0
2009-02-25,4.7823,4.8469,4.412,4.6064,14166052,0
2009-02-26,4.7265,4.8099,4.153,4.2085,16168821,0
2009-02-27,4.523,4.523,3.9311,3.9497,17085234,0
2009-03-02,3.8479,3.8479,3.561,3.6906,17832386,0
2009-03-03,3.7553,3.7645,3.2652,3.3298,24641647,0
2009-03-04,3.561,3.7462,3.3484,3.561,23966236,0
2009-03-05,3.4411,3.4685,3.0618,3.1727,17923311,0
2009-03-06,3.2834,3.2834,3.0059,3.1079,12140703,0
2009-03-09,3.1263,3.1263,2.8305,2.858,10563197,0
2009-03-10,2.932,3.4502,2.8488,3.2929,24306321,0
2009-03-11,3.3298,3.6352,3.1542,3.4685,14220636,0
2009-03-12,3.4685,3.7645,3.2561,3.7183,18408533,0
2009-03-13,3.7462,3.783,3.4779,3.5889,12412876,0
2009-03-16,3.7,3.8199,3.5242,3.5426,10484168,0
2009-03-17,3.7,3.857,3.5704,3.8385,12145863,0
2009-03-18,3.8111,4.2363,3.7092,4.0142,17741459,0
2009-03-19,4.153,4.153,3.9311,3.9958,10601937,0
2009-03-20,4.0052,4.0142,3.4685,3.7462,13434636,0
2009-03-23,3.9776,4.1067,3.783,4.0885,10108928,0
2009-03-24,4.0236,4.4769,4.0052,4.1347,12631980,0
2009-03-25,4.2548,4.4397,3.9125,4.0606,10842353,0
2009-03-26,4.1254,4.4308,4.1162,4.3566,11318385,0
2009-03-27,4.2827,4.3937,4.1808,4.264,7196845,0
2009-03-30,3.8848,4.1347,3.4779,3.5056,17512662,0
2009-03-31,3.561,3.6537,3.3762,3.5521,10166649,0
2009-04-01,3.4965,3.6075,3.3762,3.5889,8927679,0
2009-04-02,3.7183,4.3566,3.7,4.3287,20722996,0
2009-04-03,4.3752,4.6894,4.1716,4.4862,14860853,0
2009-04-06,4.4397,4.6064,4.3658,4.523,9956455,0
2009-04-07,4.4214,4.6157,4.3381,4.4862,8329548,0
2009-04-08,4.4862,4.7359,4.1623,4.6528,12267789,0
2009-04-09,4.8282,5.226,4.7636,4.9581,15290293,0
2009-04-13,4.9023,5.1245,4.8099,5.0597,6491833,0
2009-04-14,5.0039,5.1336,4.6528,4.7823,12494367,0
2009-04-15,4.7359,4.9485,4.6619,4.9395,5734050,0
2009-04-16,5.0039,5.2816,4.9023,5.1703,7062669,0
2009-04-17,5.1703,6.327,5.041,6.1972,31633920,0
2009-04-20,6.0123,6.0123,5.1892,5.3187,19692629,0
2009-04-21,5.3187,5.8366,5.226,5.7165,11879046,0
2009-04-22,5.4758,5.7717,5.2354,5.4758,12291710,0
2009-04-23,5.5498,5.5683,5.226,5.3648,9602553,0
2009-04-24,5.4482,5.7994,5.374,5.7533,9751443,0
2009-04-27,5.6609,5.7717,5.4947,5.5588,10805033,0
2009-04-28,5.4758,5.5683,5.3557,5.4201,9082123,0
2009-04-29,5.4849,5.9847,5.4388,5.8736,12338918,0
2009-04-30,6.1143,7.0761,5.9847,6.5115,21186824,0
2009-05-01,6.5488,6.8355,6.3359,6.6505,10414757,0
2009-05-04,6.6782,6.8264,6.5394,6.6597,10267228,0
2009-05-05,6.6505,6.9374,6.5763,6.78,14494342,0
2009-05-06,6.7986,7.5848,6.7986,7.3811,20791165,0
2009-05-07,7.6405,7.9825,7.1499,7.4552,21956728,0
2009-05-08,7.2519,8.1303,6.9004,7.9087,26695369,0
2009-05-11,7.5107,7.5939,7.0018,7.0483,15098080,0
2009-05-12,7.1499,7.1499,6.0401,6.5211,24672000,0
2009-05-13,6.2252,6.2435,5.8458,6.0308,19238889,0
2009-05-14,6.0401,6.4657,5.9847,6.327,14004316,0
2009-05-15,6.2899,6.7615,6.1693,6.1972,16689790,0
2009-05-18,6.2804,6.8264,6.2528,6.7707,13619526,0
2009-05-19,6.7061,6.8724,6.4657,6.6782,14207367,0
2009-05-20,6.7524,7.1315,6.6132,6.7336,13427890,0
2009-05-21,6.6045,6.6597,6.2712,6.4008,12831339,0
2009-05-22,6.5115,6.669,6.2712,6.4839,8314234,0
2009-05-26,6.4745,6.7431,6.3175,6.6505,8500880,0
2009-05-27,6.6413,6.8168,6.4468,6.4564,9441417,0
2009-05-28,6.5952,6.6045,6.2624,6.4657,9831834,0
2009-05-29,6.8818,6.8818,6.5856,6.8264,12368551,0
2009-06-01,6.9467,8.121,6.9467,8.0843,23088777,0
2009-06-02,8.0379,8.0379,7.6215,8.0011,14033568,0
2009-06-03,7.9639,8.1676,7.6862,8.112,19228882,0
2009-06-04,8.2228,8.4634,8.0567,8.2511,14991065,0
2009-06-05,8.3986,8.4357,7.9457,8.121,13627009,0
2009-06-08,7.8898,8.1303,7.6682,8.0289,9505922,0
2009-06-09,8.0193,8.0751,7.7051,8.0289,8951765,0
2009-06-10,8.0843,8.1768,7.6215,7.7051,11975806,0
2009-06-11,7.372,7.6957,7.2519,7.5476,20417132,0
2009-06-12,7.4646,7.5385,7.1776,7.5293,8424809,0
2009-06-15,7.3811,7.4922,7.1594,7.2239,8400713,0
2009-06-16,7.2609,7.3071,6.8355,6.8355,9591850,0
2009-06-17,6.8264,6.9651,6.6505,6.7986,7565717,0
2009-06-18,6.7707,6.9277,6.6413,6.8264,7411754,0
2009-06-19,6.9277,7.0575,6.7152,6.7892,8502839,0
2009-06-22,6.6969,6.7152,6.327,6.327,7960999,0
2009-06-23,6.3359,6.4287,6.1693,6.2804,11008450,0
2009-06-24,6.4191,6.7615,6.2992,6.4934,9914739,0
2009-06-25,6.4101,6.6969,6.4101,6.669,8843516,0
2009-06-26,6.6322,6.6597,6.1883,6.5394,13909767,0
2009-06-29,6.4101,6.7707,6.4008,6.6782,6721626,0
2009-06-30,6.6132,6.7336,6.2804,6.4008,9172270,0
2009-07-01,6.4287,6.5673,6.3639,6.4191,4874992,0
2009-07-02,6.2992,6.3547,5.9751,6.0954,8155039,0
2009-07-06,6.0216,6.0677,5.5498,5.6515,19186956,0
2009-07-07,5.7533,5.7628,5.3557,5.3648,8329369,0
2009-07-08,5.4849,5.5127,5.226,5.3462,16809215,0
2009-07-09,5.4112,5.596,5.3557,5.5127,10472271,0
2009-07-10,5.4482,5.5406,5.337,5.5221,7377527,0
2009-07-13,5.5683,5.6052,5.3187,5.5312,9779621,0
2009-07-14,5.596,5.7904,5.4947,5.7628,9124756,0
2009-07-15,5.9751,6.1324,5.8642,6.0677,8648384,0
2009-07-16,6.0584,6.2624,6.0216,6.2435,6842674,0
2009-07-17,6.1416,6.3082,6.0401,6.2435,11403191,0
2009-07-20,6.5394,6.8724,6.4934,6.8724,13369888,0
2009-07-21,6.9004,7.0667,6.6045,6.6874,8659613,0
2009-07-22,6.6322,6.9093,6.558,6.7431,6097744,0
2009-07-23,6.7431,7.2888,6.6969,7.2148,11982662,0
2009-07-24,7.1408,7.2702,6.9835,7.2426,6415959,0
2009-07-27,7.2426,7.4646,7.1315,7.4459,8858985,0
2009-07-28,7.1962,7.6405,7.113,7.3905,10002400,0
2009-07-29,7.2332,7.3534,7.0111,7.1408,7378105,0
2009-07-30,7.1224,7.5293,7.1224,7.3998,8962514,0
2009-07-31,7.2795,7.6124,7.1872,7.5755,10769816,0
2009-08-03,7.5293,8.4634,7.5107,8.2414,18763415,0
2009-08-04,7.9825,8.3432,7.8805,8.2597,12703532,0
2009-08-05,8.2878,8.3154,7.8898,8.1952,16321671,0
2009-08-06,8.2414,8.4542,7.8254,7.8993,13164526,0
2009-08-07,8.8426,10.387,8.8426,9.997,53731112,0
2009-08-10,9.684,10.776,9.546,10.294,25675907,0
2009-08-11,10.157,10.194,9.674,9.796,16292159,0
2009-08-12,9.759,10.202,9.665,9.916,15055516,0
2009-08-13,9.4834,9.815,9.3787,9.519,14928749,0
2009-08-14,9.655,9.655,9.2218,9.4633,9219304,0
2009-08-17,9.0092,9.2872,8.8517,9.1479,16062381,0
2009-08-18,9.1941,9.3876,9.1107,9.1295,9744862,0
2009-08-19,8.9721,9.694,8.8517,9.581,13737176,0
2009-08-20,9.665,9.861,9.573,9.759,8905070,0
2009-08-21,9.898,10.12,9.759,9.932,8609974,0
2009-08-24,9.932,10.333,9.923,10.184,9776226,0
2009-08-25,10.285,10.387,10.102,10.313,11077285,0
2009-08-26,10.221,10.323,9.907,10.063,10703165,0
2009-08-27,10.017,10.248,9.723,10.166,9470540,0
2009-08-28,10.276,10.387,9.898,9.971,9487423,0
2009-08-31,9.778,9.932,9.519,9.573,9223404,0
2009-09-01,9.4993,9.796,9.1017,9.1381,10084322,0
2009-09-02,9.1479,9.359,9.0092,9.2783,11023188,0
2009-09-03,9.3787,9.519,9.2398,9.4993,8756368,0
2009-09-04,9.4993,9.824,9.3975,9.805,7847412,0
2009-09-08,9.923,10.092,9.861,10.017,9487745,0
2009-09-09,10.007,10.266,9.805,10.194,10007460,0
2009-09-10,10.102,11.062,10.092,11.052,17439975,0
2009-09-11,10.833,11.211,10.655,10.877,17720221,0
2009-09-14,10.73,11.043,10.627,10.969,10591999,0
2009-09-15,11.359,11.654,11.229,11.499,23316579,0
2009-09-16,11.526,12.108,11.311,11.785,30152266,0
2009-09-17,11.72,12.172,11.349,11.508,15905995,0
2009-09-18,11.588,11.756,11.33,11.654,12073725,0
2009-09-21,11.489,11.56,11.062,11.452,14158331,0
2009-09-22,11.58,11.804,11.489,11.702,8327486,0
2009-09-23,11.756,11.823,11.175,11.185,9375307,0
2009-09-24,11.219,11.349,10.599,10.73,7903945,0
2009-09-25,10.683,10.914,10.553,10.749,9910740,0
2009-09-28,10.853,11.433,10.776,11.359,6744136,0
2009-09-29,11.462,11.654,11.386,11.48,9519402,0
2009-09-30,11.543,11.588,10.988,11.148,10907519,0
2009-10-01,11.081,11.091,10.599,10.702,16571058,0
2009-10-02,10.518,10.862,10.443,10.627,16726081,0
2009-10-05,10.627,10.988,10.59,10.93,12186918,0
2009-10-06,10.959,11.339,10.959,11.248,10319992,0
2009-10-07,11.194,11.442,11.035,11.201,14520566,0
2009-10-08,11.442,11.748,11.264,11.626,10689452,0
2009-10-09,11.489,11.654,11.339,11.433,8947746,0
2009-10-12,11.489,11.499,11.081,11.219,6776047,0
2009-10-13,11.239,11.405,11.229,11.239,7263724,0
2009-10-14,10.997,11.682,10.897,11.58,32817275,0
2009-10-15,11.283,12.422,11.264,12.238,42813468,0
2009-10-16,12.043,12.394,11.832,12.108,15060933,0
2009-10-19,12.108,12.728,12.024,12.681,11551853,0
2009-10-20,12.653,12.975,12.357,12.784,11956549,0
2009-10-21,12.718,12.984,12.199,12.247,12111645,0
2009-10-22,12.273,12.606,12.015,12.58,8663652,0
2009-10-23,12.643,12.69,12.015,12.062,10123917,0
2009-10-26,12.146,12.69,11.73,11.813,13564389,0
2009-10-27,11.858,12.024,11.368,11.508,11810022,0
2009-10-28,11.349,11.471,10.544,10.862,25056185,0
2009-10-29,11.043,11.849,10.94,11.654,15668639,0
2009-10-30,11.433,11.748,10.711,10.887,14323596,0
2009-11-02,10.969,11.211,10.749,11.211,15778293,0
2009-11-03,11.129,11.211,10.711,11.071,12230630,0
2009-11-04,11.194,11.626,10.969,11.006,14457971,0
2009-11-05,11.119,11.875,11.119,11.832,18458627,0
2009-11-06,11.588,11.913,11.248,11.766,21837871,0
2009-11-09,11.958,12.367,11.867,12.292,8603233,0
2009-11-10,12.228,12.441,12.015,12.072,12271428,0
2009-11-11,12.329,12.348,11.958,12.219,12207292,0
2009-11-12,12.155,12.302,11.748,11.849,12997593,0
2009-11-13,11.977,12.136,11.785,12.034,10036976,0
2009-11-16,12.117,12.766,12.091,12.71,14491782,0
2009-11-17,12.728,12.84,12.422,12.812,8528108,0
2009-11-18,12.803,12.849,12.46,12.7,7511116,0
2009-11-19,12.497,12.57,12.164,12.312,5422995,0
2009-11-20,12.099,12.155,11.785,11.875,8619817,0
2009-11-23,12.256,12.348,11.785,11.858,6248424,0
2009-11-24,11.766,12.155,11.739,12.146,10857913,0
2009-11-25,12.219,12.541,12.155,12.533,13056992,0
2009-11-27,11.895,12.422,11.682,12.182,4072464,0
2009-11-30,12.052,12.146,11.634,11.849,9491041,0
2009-12-01,12.081,12.348,11.939,12.164,7726082,0
2009-12-02,12.108,12.219,11.958,12.043,5455815,0
2009-12-03,12.024,12.238,11.766,11.813,10945967,0
2009-12-04,12.117,12.497,11.832,12.45,14260859,0
2009-12-07,12.292,12.965,12.292,12.849,17664009,0
2009-12-08,12.643,13.181,12.525,12.921,15820832,0
2009-12-09,12.793,12.849,12.367,12.533,10348851,0
2009-12-10,12.812,12.975,12.728,12.776,9901392,0
2009-12-11,12.858,13.032,12.776,13.003,9773947,0
2009-12-14,13.1,13.137,12.831,12.994,7034515,0
2009-12-15,12.681,13.226,12.57,12.994,10657681,0
2009-12-16,13.137,13.469,13.1,13.201,10620755,0
2009-12-17,12.984,13.246,12.71,12.71,9555041,0
2009-12-18,12.903,12.903,12.561,12.831,11270008,0
2009-12-21,13.003,13.128,12.812,12.858,8195086,0
2009-12-22,12.955,12.955,12.737,12.821,4734072,0
2009-12-23,12.921,12.965,12.551,12.903,6254181,0
2009-12-24,12.93,13.013,12.821,12.84,1379598,0
2009-12-28,12.84,12.885,12.718,12.812,4411254,0
2009-12-29,12.858,13.326,12.858,13.273,7723358,0
2009-12-30,13.128,13.236,12.955,13.226,4973543,0
2009-12-31,13.191,13.326,12.994,12.994,4605525,0
2010-01-04,13.145,13.318,12.93,13.181,7255194,0
2010-01-05,13.118,13.298,12.994,13.118,5882281,0
2010-01-06,12.955,13.172,12.643,12.7,15748025,0
2010-01-07,12.747,13.181,12.57,12.946,9730394,0
2010-01-08,12.939,13.365,12.84,13.09,7278970,0
2010-01-11,13.071,13.154,12.812,13.032,6477391,0
2010-01-12,12.849,12.885,12.386,12.541,8799091,0
2010-01-13,12.662,13.003,12.489,12.939,7601468,0
2010-01-14,12.894,13.003,12.718,12.747,7405970,0
2010-01-15,12.728,12.831,12.081,12.265,15508650,0
2010-01-19,12.273,12.551,12.172,12.422,6687975,0
2010-01-20,12.662,12.757,12.312,12.541,10967867,0
2010-01-21,12.561,12.876,12.191,12.209,11495114,0
2010-01-22,12.146,12.681,12.108,12.302,16580072,0
2010-01-25,12.533,12.533,12.146,12.32,6946447,0
2010-01-26,12.199,12.45,12.126,12.292,11241543,0
2010-01-27,12.238,12.45,11.939,12.302,8218910,0
2010-01-28,12.422,12.45,11.794,12.182,11418492,0
2010-01-29,12.273,12.403,11.885,11.958,10237037,0
2010-02-01,12.024,12.292,11.867,12.292,9794428,0
2010-02-02,12.302,12.376,11.939,12.164,20910752,0
2010-02-03,12.329,12.812,12.292,12.718,16787440,0
2010-02-04,12.367,12.551,11.987,12.072,18183805,0
2010-02-05,12.043,12.155,11.489,11.977,13877984,0
2010-02-08,11.977,12.015,11.543,11.766,14278330,0
2010-02-09,12.006,12.209,11.756,12.052,10331371,0
2010-02-10,12.034,12.072,11.405,11.72,9605352,0
2010-02-11,11.692,12.015,11.526,11.804,9233336,0
2010-02-12,11.885,12.006,11.766,11.939,10597506,0
2010-02-16,12.146,12.302,12.015,12.273,6633648,0
2010-02-17,12.376,12.614,12.339,12.506,8726834,0
2010-02-18,12.403,12.747,12.312,12.681,12334557,0
2010-02-19,12.136,12.946,12.108,12.793,22818958,0
2010-02-22,12.803,12.939,12.32,12.357,13649684,0
2010-02-23,12.348,12.441,11.987,12.043,11496846,0
2010-02-24,12.108,12.273,12.015,12.209,6162521,0
2010-02-25,11.904,12.199,11.673,12.155,13760826,0
2010-02-26,12.136,12.292,11.968,12.015,7726578,0
2010-03-01,12.091,12.57,12.034,12.422,7061195,0
2010-03-02,12.541,12.614,12.422,12.489,7181770,0
2010-03-03,12.525,12.894,12.403,12.84,13243520,0
2010-03-04,12.921,13.181,12.821,13.154,18040675,0
2010-03-05,13.201,13.606,13.181,13.55,15854679,0
2010-03-08,13.624,13.736,13.442,13.606,9591397,0
2010-03-09,13.514,13.523,13.218,13.355,7607143,0
2010-03-10,13.365,13.642,13.308,13.642,8823318,0
2010-03-11,13.533,13.69,13.318,13.69,7119389,0
2010-03-12,13.68,13.736,13.336,13.505,7185874,0
2010-03-15,13.432,13.451,13.154,13.355,7385528,0
2010-03-16,13.355,13.67,13.236,13.67,11138817,0
2010-03-17,13.717,13.829,13.374,13.413,8729780,0
2010-03-18,13.422,13.55,13.172,13.29,5975128,0
2010-03-19,13.336,13.533,12.93,12.93,10731335,0
2010-03-22,12.911,13.081,12.671,13.013,6319830,0
2010-03-23,13.081,13.209,13.003,13.191,7226726,0
2010-03-24,13.071,13.346,12.975,13.172,9101819,0
2010-03-25,13.336,13.355,12.812,12.831,11771065,0
2010-03-26,12.994,13.032,12.766,12.885,8611355,0
2010-03-29,12.955,13.108,12.911,13.081,7985945,0
2010-03-30,13.128,13.172,12.946,13.09,6961420,0
2010-03-31,12.965,13.137,12.858,12.894,7115229,0
2010-04-01,13.071,13.128,12.868,13.108,9370999,0
2010-04-05,13.118,13.606,13.042,13.54,13287445,0
2010-04-06,13.495,13.819,13.282,13.495,12087164,0
2010-04-07,13.432,13.578,13.273,13.384,7838321,0
2010-04-08,13.273,14.04,13.181,13.875,16775968,0
2010-04-09,13.866,14.162,13.819,14.04,9555944,0
2010-04-12,14.059,14.172,13.921,14.059,8207950,0
2010-04-13,14.04,14.382,13.903,14.335,8207890,0
2010-04-14,14.429,14.504,14.218,14.42,12161832,0
2010-04-15,14.363,14.744,14.282,14.715,9246347,0
2010-04-16,14.606,14.892,14.325,14.344,12176551,0
2010-04-19,14.3,14.467,14.087,14.335,8658529,0
2010-04-20,14.467,14.937,14.467,14.754,7114380,0
2010-04-21,14.668,14.9,14.57,14.892,7221666,0
2010-04-22,14.735,15.262,14.55,15.198,9476952,0
2010-04-23,15.23,15.293,15.035,15.248,6466807,0
2010-04-26,15.245,15.392,15.012,15.095,4814650,0
2010-04-27,14.919,15.031,14.495,14.661,11332290,0
2010-04-28,14.993,15.086,14.715,14.874,11336508,0
2010-04-29,15.06,15.473,15.05,15.226,8406397,0
2010-04-30,15.254,15.363,14.929,14.993,10411390,0
2010-05-03,15.095,15.706,15.095,15.454,12499129,0
2010-05-04,15.179,15.188,14.651,14.983,17555890,0
2010-05-05,14.542,14.91,14.059,14.41,22155708,0
2010-05-06,14.068,14.335,12.718,13.838,31922148,0
2010-05-07,13.857,13.875,12.812,13.145,29490039,0
2010-05-10,13.921,14.353,13.451,14.191,14748050,0
2010-05-11,13.866,14.335,13.866,13.957,13363565,0
2010-05-12,14.04,14.401,13.866,14.274,11528293,0
2010-05-13,14.182,14.353,13.819,13.875,11462579,0
2010-05-14,13.642,13.784,13.384,13.568,10829227,0
2010-05-17,13.633,14.208,13.488,14.106,17834835,0
2010-05-18,14.255,14.325,13.727,13.791,13473159,0
2010-05-19,13.642,13.966,13.326,13.791,14264323,0
2010-05-20,13.209,13.46,12.803,12.84,16573666,0
2010-05-21,12.525,13.246,12.45,13.246,17157153,0
2010-05-24,13.191,13.54,12.876,12.911,21191207,0
2010-05-25,12.348,12.894,12.182,12.849,19329881,0
2010-05-26,13.042,13.469,12.894,13.1,14561215,0
2010-05-27,13.488,13.755,13.374,13.736,12491186,0
2010-05-28,13.774,13.819,13.384,13.469,9462909,0
2010-06-01,13.218,13.606,13.013,13.023,11347654,0
2010-06-02,13.118,13.533,13.071,13.533,8229530,0
2010-06-03,13.633,13.774,13.495,13.652,11045772,0
2010-06-04,13.218,13.505,12.766,12.885,16657331,0
2010-06-07,12.955,13.163,12.386,12.403,11987166,0
2010-06-08,12.376,12.58,12.117,12.312,13756787,0
2010-06-09,12.479,13.201,12.367,12.624,20251356,0
2010-06-10,12.946,13.394,12.894,13.318,10296232,0
2010-06-11,13.1,13.505,13.071,13.326,9472473,0
2010-06-14,13.568,14.05,13.505,13.533,10490279,0
2010-06-15,13.774,14.247,13.652,14.218,9014591,0
2010-06-16,14.003,14.106,13.829,14.022,11078998,0
2010-06-17,14.087,14.143,13.736,13.984,5784847,0
2010-06-18,14.05,14.106,13.755,13.809,8230024,0
2010-06-21,14.124,14.143,13.606,13.67,6571234,0
2010-06-22,13.69,13.866,13.226,13.29,7568047,0
2010-06-23,13.346,13.624,13.1,13.384,11010510,0
2010-06-24,13.255,13.29,12.624,12.737,12069167,0
2010-06-25,12.776,13.1,12.58,13.071,14673130,0
2010-06-28,13.003,13.384,12.984,13.246,9642850,0
2010-06-29,12.911,13.003,12.117,12.256,20062279,0
2010-06-30,12.162,12.431,11.89,11.954,12375484,0
2010-07-01,11.923,12.034,11.339,11.885,20810719,0
2010-07-02,11.987,12.108,11.634,11.858,11266243,0
2010-07-06,12.099,12.432,11.794,11.948,9454186,0
2010-07-07,12.043,12.394,11.913,12.329,10728382,0
2010-07-08,12.515,12.994,12.422,12.903,13139965,0
2010-07-09,12.921,13.032,12.737,12.984,5647471,0
2010-07-12,12.849,13.137,12.737,13.032,7825426,0
2010-07-13,13.191,13.597,13.172,13.505,8149721,0
2010-07-14,13.413,13.505,13.118,13.246,9307280,0
2010-07-15,13.201,13.374,13.071,13.308,4850315,0
2010-07-16,13.172,13.236,12.441,12.515,12194872,0
2010-07-19,12.58,12.885,12.403,12.821,8655282,0
2010-07-20,12.551,12.84,12.386,12.831,13348547,0
2010-07-21,12.911,13.023,12.606,12.71,11556545,0
2010-07-22,12.965,13.336,12.911,13.137,9903259,0
2010-07-23,13.128,13.661,13.071,13.523,12256069,0
2010-07-26,13.54,13.903,13.442,13.875,10303280,0
2010-07-27,14.04,14.133,13.624,13.764,8394809,0
2010-07-28,13.68,13.727,13.403,13.523,6661992,0
2010-07-29,13.717,13.984,13.255,13.578,8449959,0
2010-07-30,13.282,13.755,13.081,13.67,7802142,0
2010-08-02,13.857,14.325,13.857,14.153,11955335,0
2010-08-03,14.096,14.143,13.606,13.885,15460566,0
2010-08-04,14.363,14.504,14.124,14.467,22547181,0
2010-08-05,14.325,14.579,14.282,14.363,8842673,0
2010-08-06,14.124,14.317,13.893,14.208,9095203,0
2010-08-09,14.325,14.447,14.182,14.382,6172341,0
2010-08-10,14.115,14.439,14.059,14.265,11329970,0
2010-08-11,13.885,13.893,13.298,13.384,9981984,0
2010-08-12,13.128,13.236,13.013,13.108,12201278,0
2010-08-13,13.023,13.118,12.84,12.903,12265764,0
2010-08-16,12.776,13.09,12.662,13.071,7602376,0
2010-08-17,13.226,13.442,13.081,13.081,9342876,0
2010-08-18,13.1,13.308,12.885,13.137,14220905,0
2010-08-19,13.042,13.128,12.614,12.728,9278270,0
2010-08-20,12.57,12.662,12.329,12.589,7804281,0
2010-08-23,12.551,12.728,12.256,12.413,11698308,0
2010-08-24,12.136,12.394,12.062,12.256,11881803,0
2010-08-25,12.081,12.606,12.034,12.551,13502010,0
2010-08-26,12.606,12.793,12.413,12.422,10242044,0
2010-08-27,12.57,12.946,12.172,12.876,13759755,0
2010-08-30,12.831,13.003,12.634,12.653,8211764,0
2010-08-31,12.541,12.85,12.449,12.786,12214867,0
2010-09-01,13.003,13.717,13.003,13.495,14093446,0
2010-09-02,13.54,13.893,13.54,13.829,7319180,0
2010-09-03,14.078,14.237,13.903,14.087,7503886,0
2010-09-07,13.948,14.032,13.55,13.633,10216068,0
2010-09-08,13.597,13.885,13.56,13.791,9319282,0
2010-09-09,13.984,14.124,13.903,13.921,7793673,0
2010-09-10,13.957,14.42,13.903,14.335,9812459,0
2010-09-13,14.514,14.668,14.307,14.55,8839572,0
2010-09-14,14.524,14.661,14.255,14.542,6862129,0
2010-09-15,14.382,14.429,14.115,14.42,10659483,0
2010-09-16,14.3,14.344,13.745,14.096,24791853,0
2010-09-17,14.115,14.237,13.698,13.984,15442605,0
2010-09-20,14.032,14.588,13.957,14.533,7557718,0
2010-09-21,14.579,14.596,14.237,14.439,10383728,0
2010-09-22,14.373,14.486,14.003,14.106,13941402,0
2010-09-23,13.921,14.588,13.838,14.255,11303463,0
2010-09-24,14.467,14.983,14.439,14.956,12028921,0
2010-09-27,14.919,14.919,14.588,14.706,9762224,0
2010-09-28,14.764,14.919,14.373,14.828,9359757,0
2010-09-29,14.725,14.744,14.447,14.632,7205403,0
2010-09-30,14.793,15.015,14.517,14.672,10719189,0
2010-10-01,14.781,15.16,14.696,15.153,10984625,0
2010-10-04,15.095,15.16,14.772,15.16,14010917,0
2010-10-05,15.335,16.112,15.288,15.411,24556789,0
2010-10-06,15.411,15.836,15.345,15.817,16460462,0
2010-10-07,15.901,15.947,15.502,15.706,8319122,0
2010-10-08,15.76,16.313,15.587,15.939,12250603,0
2010-10-11,16.132,16.253,15.854,16.199,6602494,0
2010-10-12,16.151,16.586,15.947,16.559,9775185,0
2010-10-13,16.648,16.836,16.465,16.522,12077481,0
2010-10-14,16.474,16.522,16.103,16.216,9842177,0
2010-10-15,16.398,16.493,16.093,16.226,10094511,0
2010-10-18,16.289,16.289,16.074,16.18,7659165,0
2010-10-19,15.929,16.029,15.65,15.836,10536314,0
2010-10-20,15.939,16.281,15.882,16.189,12962887,0
2010-10-21,16.305,16.371,15.706,15.973,9941362,0
2010-10-22,16.093,16.093,15.808,15.891,5462578,0
2010-10-25,16.057,16.289,15.947,15.965,7848547,0
2010-10-26,15.798,16.001,15.678,15.798,12213564,0
2010-10-27,15.65,15.688,15.382,15.568,9394691,0
2010-10-28,15.75,15.789,15.483,15.596,8226788,0
2010-10-29,15.541,15.812,15.541,15.663,7294704,0
2010-11-01,15.836,16.189,15.678,15.779,9784625,0
2010-11-02,15.965,16.093,15.733,16.048,12889672,0
2010-11-03,16.019,16.065,15.66,15.992,8287710,0
2010-11-04,16.281,16.389,16.093,16.332,9723078,0
2010-11-05,16.398,16.426,15.531,15.733,18788846,0
2010-11-08,15.67,15.817,15.531,15.558,9196015,0
2010-11-09,15.568,15.596,15.067,15.133,13169690,0
2010-11-10,15.153,15.641,15.143,15.558,12228033,0
2010-11-11,15.288,15.873,15.288,15.697,14583104,0
2010-11-12,15.531,15.688,15.28,15.373,11155423,0
2010-11-15,15.448,15.678,15.306,15.464,11632518,0
2010-11-16,15.306,15.454,14.866,14.993,16897956,0
2010-11-17,15.031,15.067,14.866,14.983,9282311,0
2010-11-18,15.086,15.363,15.077,15.306,16210568,0
2010-11-19,15.254,15.288,15.031,15.254,8081224,0
2010-11-22,15.124,15.288,15.05,15.245,9401948,0
2010-11-23,14.956,15.133,14.892,15.021,9504114,0
2010-11-24,15.124,15.254,15.031,15.216,16240215,0
2010-11-26,15.06,15.272,15.021,15.216,2533925,0
2010-11-29,15.04,15.245,14.79,15.17,11882479,0
2010-11-30,14.96,15.86,14.941,15.573,16106933,0
2010-12-01,15.873,16.001,15.789,15.882,10902843,0
2010-12-02,15.863,16.083,15.697,15.992,8398097,0
2010-12-03,15.956,16.253,15.91,16.216,7838485,0
2010-12-06,16.093,16.38,16.057,16.305,5173451,0
2010-12-07,16.503,16.759,16.426,16.595,19417733,0
2010-12-08,16.493,16.788,16.417,16.631,9021815,0
2010-12-09,17.01,17.045,16.371,16.631,8171381,0
2010-12-10,16.675,16.749,16.465,16.695,6809864,0
2010-12-13,16.871,16.871,16.465,16.465,7963768,0
2010-12-14,16.408,16.713,16.361,16.55,5473004,0
2010-12-15,16.446,16.595,16.323,16.455,5543514,0
2010-12-16,16.5,16.654,16.395,16.647,8820650,0
2010-12-17,16.797,17.566,16.695,17.36,16188825,0
2010-12-20,17.461,17.576,17.28,17.5,6075654,0
2010-12-21,17.424,17.899,17.415,17.822,9977809,0
2010-12-22,17.88,18.119,17.842,18.119,4051636,0
2010-12-23,18.148,18.175,17.721,17.927,4782504,0
2010-12-27,17.832,17.899,17.73,17.842,3074332,0
2010-12-28,17.861,17.861,17.519,17.624,6628819,0
2010-12-29,17.681,17.921,17.671,17.751,3278539,0
2010-12-30,17.761,17.778,17.577,17.626,2439731,0
2010-12-31,17.591,17.775,17.552,17.62,3086686,0
2011-01-03,17.803,17.937,17.73,17.832,9322926,0
2011-01-04,17.822,17.991,17.557,17.965,8986262,0
2011-01-05,17.832,18.018,17.739,17.758,6471812,0
2011-01-06,17.721,18.027,17.576,18.009,7541331,0
2011-01-07,18.009,18.175,17.566,17.803,6829795,0
2011-01-10,17.624,18.361,17.576,18.296,10962819,0
2011-01-11,18.369,18.416,17.983,18.129,7850199,0
2011-01-12,18.314,18.5,18.175,18.296,8065775,0
2011-01-13,18.249,18.518,18.231,18.379,8187602,0
2011-01-14,18.296,18.463,18.167,18.445,6551234,0
2011-01-18,18.38,18.982,18.362,18.937,20992534,0
2011-01-19,18.873,19.02,18.632,18.695,15962656,0
2011-01-20,18.805,19.128,18.664,18.963,21016848,0
2011-01-21,19.1,19.295,19.007,19.146,7642114,0
2011-01-24,19.155,19.295,19.026,19.221,5587530,0
2011-01-25,19.174,19.174,18.703,19.064,7863143,0
2011-01-26,19.11,19.286,18.953,19.036,7444470,0
2011-01-27,18.963,19.155,18.656,18.74,9303157,0
2011-01-28,18.721,18.86,17.776,17.832,21753793,0
2011-01-31,18.058,18.434,17.851,18.338,15014541,0
2011-02-01,18.436,18.656,18.268,18.445,8764061,0
2011-02-02,18.277,18.683,18.277,18.472,10324380,0
2011-02-03,18.484,18.992,18.438,18.733,15983602,0
2011-02-04,18.796,18.842,18.436,18.703,9017429,0
2011-02-07,18.74,19.276,18.693,19.267,6825167,0
2011-02-08,19.259,19.517,19.146,19.499,5756662,0
2011-02-09,19.413,19.998,19.331,19.925,16802807,0
2011-02-10,19.733,20.179,19.658,19.995,11268781,0
2011-02-11,19.841,20.451,19.841,20.294,7398024,0
2011-02-14,20.303,20.321,19.859,20.118,6715946,0
2011-02-15,19.998,20.127,19.812,20.024,6749978,0
2011-02-16,20.1,20.58,19.906,20.441,15076613,0
2011-02-18,20.558,21.364,20.43,21.19,13522833,0
2011-02-22,20.885,20.93,20.108,20.331,12850781,0
2011-02-23,20.359,20.72,19.887,20.127,13084677,0
2011-02-24,20.081,20.635,19.953,20.378,15011070,0
2011-02-25,20.523,21.878,20.504,21.774,18219826,0
2011-02-28,21.641,22.221,21.632,22.069,15501248,0
2011-03-01,22.153,22.172,21.384,21.45,13463656,0
2011-03-02,21.431,22.301,21.31,22.089,14316301,0
2011-03-03,22.423,22.822,22.144,22.525,10759574,0
2011-03-04,22.654,22.895,21.662,22.163,13492706,0
2011-03-07,22.255,22.338,21.517,21.85,8216526,0
2011-03-08,21.921,22.06,21.615,21.921,9039540,0
2011-03-09,22.041,22.57,21.986,22.264,9742816,0
2011-03-10,21.895,22.163,21.643,21.958,11984848,0
2011-03-11,21.783,22.292,21.754,22.06,7906374,0
2011-03-14,21.895,21.949,21.45,21.887,12722909,0
2011-03-15,20.976,21.831,20.689,21.459,15692029,0
2011-03-16,21.327,21.903,20.986,21.18,13491705,0
2011-03-17,21.668,21.867,21.457,21.552,10836714,0
2011-03-18,21.921,21.921,21.355,21.535,13738907,0
2011-03-21,22.023,22.803,21.977,22.717,13576538,0
2011-03-22,22.717,23.229,22.707,22.859,10308268,0
2011-03-23,22.785,23.136,22.525,23.051,8757789,0
2011-03-24,23.238,23.366,22.682,23.257,9316788,0
2011-03-25,23.404,23.404,22.831,22.869,11003758,0
2011-03-28,22.886,22.933,22.153,22.644,13674815,0
2011-03-29,22.663,23.6,22.282,23.46,15604780,0
2011-03-30,23.46,24.257,23.376,24.212,13058226,0
2011-03-31,24.079,24.088,23.153,23.209,15970447,0
2011-04-01,23.294,23.61,22.736,22.978,11976369,0
2011-04-04,23.117,23.248,22.904,23.238,7983726,0
2011-04-05,23.051,23.813,23.006,23.201,13052065,0
2011-04-06,23.358,23.47,22.543,22.717,10564372,0
2011-04-07,22.672,22.803,22.201,22.785,11254607,0
2011-04-08,22.904,23.015,22.237,22.497,8624138,0
2011-04-11,22.451,22.746,22.014,22.654,10833250,0
2011-04-12,22.471,22.618,22.302,22.535,9107231,0
2011-04-13,22.672,22.943,22.329,22.663,7840690,0
2011-04-14,22.525,22.607,21.958,22.48,11213484,0
2011-04-15,22.654,23.175,22.431,22.56,13237948,0
2011-04-18,22.201,22.423,21.643,22.301,9237536,0
2011-04-19,22.347,22.47,22.117,22.264,6335154,0
2011-04-20,22.682,22.943,22.635,22.803,5515897,0
2011-04-21,23.061,23.061,22.698,22.988,4765119,0
2011-04-25,22.84,23.175,22.785,22.886,6441496,0
2011-04-26,23.088,23.088,22.707,22.859,7454421,0
2011-04-27,22.923,23.165,22.785,23.061,5911999,0
2011-04-28,23.061,23.823,23.015,23.404,8471393,0
2011-04-29,23.394,23.491,23.172,23.376,6796407,0
2011-05-02,23.61,24.257,23.571,23.775,14080717,0
2011-05-03,23.792,23.856,23.13,23.39,10436529,0
2011-05-04,24.396,25.694,24.146,25.223,25714034,0
2011-05-05,24.833,25.141,24.424,24.749,15746975,0
2011-05-06,24.934,25.09,24.444,24.629,8596676,0
2011-05-09,24.591,24.861,24.333,24.666,5967538,0
2011-05-10,24.806,25.621,24.656,25.499,10795975,0
2011-05-11,25.251,25.328,24.711,24.925,12663707,0
2011-05-12,24.833,24.971,24.434,24.553,11433298,0
2011-05-13,24.768,24.778,24.043,24.043,12082441,0
2011-05-16,23.972,24.184,23.61,23.628,9947026,0
2011-05-17,23.591,24.286,23.376,24.156,14194314,0
2011-05-18,24.229,25.276,24.229,25.063,12386775,0
2011-05-19,25.204,25.48,25.129,25.361,8333788,0
2011-05-20,25.328,25.328,24.935,25.02,7620649,0
2011-05-23,24.638,24.861,24.286,24.759,8130568,0
2011-05-24,24.861,25.026,24.377,24.434,12967313,0
2011-05-25,24.229,24.545,24.061,24.406,8785771,0
2011-05-26,24.369,25.518,24.342,25.443,12989182,0
2011-05-27,25.493,26.172,25.456,25.931,11436707,0
2011-05-31,26.09,26.269,25.642,25.906,9797800,0
2011-06-01,25.735,25.95,24.925,24.953,13065809,0
2011-06-02,25.028,25.781,25.01,25.337,9251213,0
2011-06-03,24.881,25.493,24.74,25.215,11075521,0
2011-06-06,25.092,25.279,24.499,24.525,8340364,0
2011-06-07,24.769,24.963,24.591,24.609,6403953,0
2011-06-08,24.609,24.749,24.126,24.553,8825636,0
2011-06-09,24.545,25.102,24.47,24.852,10217118,0
2011-06-10,24.666,24.74,24.275,24.376,8447103,0
2011-06-13,24.376,24.666,23.865,24.022,8298502,0
2011-06-14,24.35,24.609,24.227,24.386,8516798,0
2011-06-15,24.126,24.368,23.734,23.912,11021725,0
2011-06-16,23.858,23.962,23.288,23.597,9671412,0
2011-06-17,23.848,24.693,23.82,24.078,13727525,0
2011-06-20,24.097,24.852,24.022,24.535,7663712,0
2011-06-21,24.676,25.251,24.619,25.037,8995056,0
2011-06-22,24.907,25.092,24.787,24.806,7895045,0
2011-06-23,24.386,24.881,23.894,24.842,9688549,0
2011-06-24,24.852,25.308,24.852,24.925,14424056,0
2011-06-27,24.89,25.761,24.591,25.446,9889463,0
2011-06-28,25.551,26.192,25.502,26.143,8072183,0
2011-06-29,26.257,26.554,25.989,26.389,9376599,0
2011-06-30,26.557,27.101,26.471,26.508,11130853,0
2011-07-01,26.6,26.724,26.276,26.564,12515721,0
2011-07-05,26.544,26.795,26.323,26.582,9152774,0
2011-07-06,26.605,26.764,26.09,26.539,11924815,0
2011-07-07,26.823,27.318,26.76,26.963,9189640,0
2011-07-08,26.497,26.715,26.153,26.677,6679013,0
2011-07-11,26.059,26.544,25.848,25.998,7589881,0
2011-07-12,25.931,26.285,25.68,25.809,8473689,0
2011-07-13,26.015,26.609,25.857,26.024,6843329,0
2011-07-14,26.042,26.125,25.372,25.456,9385853,0
2011-07-15,25.615,25.896,25.4,25.726,6975458,0
2011-07-18,25.578,25.745,25.037,25.466,6822326,0
2011-07-19,25.736,26.155,25.56,26.017,9219805,0
2011-07-20,26.192,26.842,26.172,26.743,11355484,0
2011-07-21,26.916,27.56,26.88,27.195,10597714,0
2011-07-22,27.141,27.615,27.086,27.485,7720699,0
2011-07-25,27.132,27.346,26.953,27.113,6832733,0
2011-07-26,27.055,27.138,26.633,26.791,8010935,0
2011-07-27,26.592,26.787,26.088,26.125,12648640,0
2011-07-28,26.118,26.7,25.906,25.99,9321157,0
2011-07-29,25.699,26.035,25.213,25.465,12794424,0
2011-08-01,25.69,25.96,24.842,25.382,15263463,0
2011-08-02,25.071,25.606,24.41,24.456,19492141,0
2011-08-03,24.871,25.01,23.539,24.842,24458032,0
2011-08-04,24.354,24.354,22.503,22.522,27859732,0
2011-08-05,22.972,23.083,21.25,22.107,25335075,0
2011-08-08,20.981,21.205,19.483,19.827,26891682,0
2011-08-09,20.405,22.806,20.106,22.777,31101333,0
2011-08-10,22.069,22.562,21.428,21.542,20776029,0
2011-08-11,21.66,23.197,21.447,22.946,20249685,0
2011-08-12,23.083,23.316,22.729,23.197,10454302,0
2011-08-15,23.27,23.344,22.787,23.261,6308227,0
2011-08-16,22.862,23.289,22.608,23.121,8503307,0
2011-08-17,23.251,23.559,22.824,23.187,8994356,0
2011-08-18,21.92,22.221,20.655,20.896,15949399,0
2011-08-19,20.383,21.399,20.383,20.503,9819220,0
2011-08-22,21.13,21.447,20.517,20.59,9925081,0
2011-08-23,20.75,21.753,20.507,21.686,11085327,0
2011-08-24,21.613,22.004,21.389,21.593,9379162,0
2011-08-25,21.763,22.031,21,21.084,7987774,0
2011-08-26,20.857,21.802,20.307,21.56,12066431,0
2011-08-29,21.966,22.787,21.858,22.768,6872437,0
2011-08-30,22.476,23.495,22.427,23.297,11549592,0
2011-08-31,23.527,23.922,22.993,23.31,10587384,0
2011-09-01,23.297,23.764,22.943,23.072,9372820,0
2011-09-02,22.363,22.569,21.503,21.734,5891443,0
2011-09-06,20.849,21.466,20.428,21.352,9480487,0
2011-09-07,21.784,22.437,21.726,22.11,10493656,0
2011-09-08,21.941,22.215,21.458,21.56,7596729,0
2011-09-09,21.288,21.343,20.41,20.69,10402917,0
2011-09-12,20.279,20.83,19.99,20.747,12241837,0
2011-09-13,20.877,21.764,20.784,21.486,11992554,0
2011-09-14,21.624,22.277,21.214,21.831,14726824,0
2011-09-15,22.062,22.343,21.679,22.325,8035726,0
2011-09-16,22.486,22.735,22.072,22.614,9315915,0
2011-09-19,22.017,22.952,21.774,22.849,9355183,0
2011-09-20,22.989,23.016,22.147,22.205,7870424,0
2011-09-21,22.157,22.624,21.196,21.24,10695511,0
2011-09-22,20.241,20.539,19.148,19.716,19452790,0
2011-09-23,19.57,20.485,19.494,20.035,9004081,0
2011-09-26,20.325,20.595,19.627,20.567,8729010,0
2011-09-27,21.24,21.624,20.577,20.738,10677681,0
2011-09-28,20.886,20.99,19.792,19.849,9991546,0
2011-09-29,20.193,20.297,18.923,19.599,18510818,0
2011-09-30,19.182,19.599,18.759,19.041,9344767,0
2011-10-03,18.933,18.962,17.637,17.707,17915156,0
2011-10-04,17.401,18.325,16.812,18.307,18337076,0
2011-10-05,19.074,19.589,18.522,19.485,12330940,0
2011-10-06,19.485,20.287,19.036,20.269,10717828,0
2011-10-07,20.438,20.523,19.858,20.101,7812822,0
2011-10-10,20.614,21.543,20.604,21.409,8080107,0
2011-10-11,21.204,21.688,20.98,21.577,7714760,0
2011-10-12,21.904,22.306,21.774,21.904,7844985,0
2011-10-13,21.688,22.025,21.196,21.96,7580449,0
2011-10-14,22.391,22.989,21.642,22.043,9234487,0
2011-10-17,21.904,21.969,21.278,21.361,6137873,0
2011-10-18,21.889,22.513,21.381,22.251,8663381,0
2011-10-19,22.215,22.419,21.707,21.802,5304455,0
2011-10-20,21.841,22.567,21.505,22.486,8073393,0
2011-10-21,23.025,23.457,22.774,23.278,7898302,0
2011-10-24,23.447,24.259,23.232,23.867,7552287,0
2011-10-25,23.583,23.631,22.937,23.019,8610791,0
2011-10-26,23.408,23.745,22.859,23.549,7724176,0
2011-10-27,24.643,25.017,24.157,24.307,13669027,0
2011-10-28,24.586,24.586,23.606,24.109,9076514,0
2011-10-31,23.727,24.482,23.636,24.124,10858639,0
2011-11-01,22.889,23.574,22.589,23.002,11826910,0
2011-11-02,23.661,23.867,23.176,23.315,9013594,0
2011-11-03,23.657,23.742,22.363,22.917,15999402,0
2011-11-04,22.552,23.855,22.363,23.527,15978477,0
2011-11-07,23.577,23.669,23.099,23.587,7420546,0
2011-11-08,23.698,24.195,23.204,24.129,10300479,0
2011-11-09,23.366,23.603,22.787,22.917,9650613,0
2011-11-10,23.236,23.491,22.787,23.414,10062925,0
2011-11-11,23.989,25.08,23.867,24.53,9937077,0
2011-11-14,23.831,24.466,23.811,24.372,10412869,0
2011-11-15,24.221,24.278,23.549,23.811,10058200,0
2011-11-16,23.503,24.157,23.335,23.418,8197429,0
2011-11-17,23.399,23.485,22.706,23.128,14110264,0
2011-11-18,23.414,23.414,22.947,23.162,8099112,0
2011-11-21,22.605,22.726,22.306,22.513,8754471,0
2011-11-22,22.4,22.869,22.296,22.67,7655208,0
2011-11-23,22.343,22.447,21.822,21.904,6272385,0
2011-11-25,21.896,22.316,21.896,22.007,3495258,0
2011-11-28,22.822,23.128,22.513,22.794,6541207,0
2011-11-29,22.889,23.228,22.654,23.011,7302173,0
2011-11-30,23.897,24.343,23.804,24.333,12134804,0
2011-12-01,24.409,24.437,23.685,23.752,8416412,0
2011-12-02,24.127,24.297,23.631,23.883,7934786,0
2011-12-05,24.409,24.672,23.818,23.96,10594310,0
2011-12-06,23.94,24.643,23.94,24.511,8889382,0
2011-12-07,24.238,24.962,24.051,24.804,10575293,0
2011-12-08,24.624,24.643,23.979,24.051,7112852,0
2011-12-09,24.326,25.092,24.118,24.99,6820925,0
2011-12-12,24.558,24.727,24.098,24.624,6917011,0
2011-12-13,24.804,25.027,23.818,23.95,7629719,0
2011-12-14,23.685,23.742,23.094,23.491,6924659,0
2011-12-15,23.685,23.732,23.143,23.19,9236695,0
2011-12-16,23.414,23.703,23.104,23.302,7985002,0
2011-12-19,23.527,23.713,22.973,23.104,7967946,0
2011-12-20,23.583,24.484,23.527,24.238,7475725,0
2011-12-21,24.203,24.662,24.06,24.511,5756025,0
2011-12-22,24.54,24.86,24.229,24.813,5102544,0
2011-12-23,24.888,25.31,24.717,25.226,3421801,0
2011-12-27,25.122,25.515,25.102,25.374,3469029,0
2011-12-28,25.349,25.393,24.981,25.243,6901523,0
2011-12-29,25.374,25.629,25.243,25.555,3358311,0
2011-12-30,25.582,26.005,25.459,25.459,4500958,0
2012-01-03,26.124,26.398,25.555,25.582,7773046,0
2012-01-04,25.685,26.229,25.496,26.172,8069808,0
2012-01-05,25.957,26.39,25.637,26.238,4601283,0
2012-01-06,26.295,26.333,25.911,26.067,4714060,0
2012-01-09,26.058,26.424,25.948,26.124,5187546,0
2012-01-10,26.21,26.847,26.115,26.837,8066291,0
2012-01-11,26.867,26.867,26.172,26.405,5314765,0
2012-01-12,26.444,26.557,26.058,26.343,5079874,0
2012-01-13,26.172,26.229,25.741,26.031,4657602,0
2012-01-17,26.513,26.743,26.204,26.357,3748515,0
2012-01-18,26.276,26.566,26.115,26.537,5848354,0
2012-01-19,26.557,27.064,26.461,27.046,5159294,0
2012-01-20,26.998,27.083,26.087,26.305,8081698,0
2012-01-23,26.353,27.213,26.2,27.055,8681943,0
2012-01-24,26.799,27.157,26.537,26.867,8958643,0
2012-01-25,26.747,27.203,26.518,26.979,9038262,0
2012-01-26,27.176,27.374,26.818,26.941,6281450,0
2012-01-27,26.867,27.166,26.756,27.055,4769080,0
2012-01-30,26.737,26.998,26.414,26.903,6316066,0
2012-01-31,27.239,27.541,26.627,26.714,5890885,0
2012-02-01,27.12,27.785,27.093,27.12,7464253,0
2012-02-02,26.941,27.505,26.489,27.298,9415848,0
2012-02-03,27.645,27.776,27.241,27.653,7481840,0
2012-02-06,27.513,27.805,27.401,27.795,4432289,0
2012-02-07,27.766,28.075,27.464,28.048,8183837,0
2012-02-08,28.001,28.219,27.692,27.889,4853180,0
2012-02-09,27.862,28.03,27.372,27.926,6115156,0
2012-02-10,27.542,28.142,27.298,28.047,5444255,0
2012-02-13,28.331,28.498,28.209,28.341,6397785,0
2012-02-14,28.378,28.431,27.71,27.946,5896001,0
2012-02-15,27.542,28.057,27.392,27.738,8986567,0
2012-02-16,26.594,27.645,26.471,27.486,14942995,0
2012-02-17,27.966,28.02,27.531,27.756,8711323,0
2012-02-21,27.956,28.199,27.607,27.71,5178108,0
2012-02-22,27.746,28.001,27.57,27.606,4988840,0
2012-02-23,27.702,27.776,27.456,27.616,7733894,0
2012-02-24,27.746,28.075,27.644,27.907,5941747,0
2012-02-27,27.572,28.293,27.392,27.983,3995753,0
2012-02-28,27.983,28.228,27.757,28.132,5768667,0
2012-02-29,28.26,28.438,27.968,28.051,11693246,0
2012-03-01,28.095,28.662,27.974,28.471,9755294,0
2012-03-02,28.443,28.633,28.2,28.414,5836790,0
2012-03-05,28.265,28.387,27.776,28.02,5915465,0
2012-03-06,27.625,27.662,27.062,27.277,7640757,0
2012-03-07,27.38,28.03,27.305,27.946,7941247,0
2012-03-08,28.182,28.866,28.152,28.746,9302397,0
2012-03-09,28.847,29.169,28.7,29.002,7318307,0
2012-03-12,29.15,29.177,28.594,28.764,4108295,0
2012-03-13,28.827,29.583,28.754,29.49,10848869,0
2012-03-14,29.78,29.932,29.441,29.583,10046178,0
2012-03-15,29.583,29.743,29.264,29.668,7315807,0
2012-03-16,29.678,29.885,29.611,29.733,6279872,0
2012-03-19,29.592,30.167,29.48,29.949,5224242,0
2012-03-20,29.687,29.848,29.546,29.838,6147560,0
2012-03-21,29.905,29.977,29.537,29.705,5420017,0
2012-03-22,29.421,29.668,29.319,29.583,4881750,0
2012-03-23,29.556,30.09,29.499,29.967,5805678,0
2012-03-26,30.326,30.649,30.1,30.514,8389127,0
2012-03-27,30.61,30.696,30.383,30.59,5374095,0
2012-03-28,30.271,30.74,30.252,30.336,8649451,0
2012-03-29,30.12,30.978,30.053,30.9,8110120,0
2012-03-30,31.043,31.945,31.024,31.917,16478950,0
2012-04-02,31.814,31.992,31.436,31.757,8667568,0
2012-04-03,31.757,32.161,31.456,31.888,7092468,0
2012-04-04,31.493,31.606,30.834,31.052,8889476,0
2012-04-05,30.987,31.484,30.863,31.391,5898196,0
2012-04-09,29.799,30.834,29.574,30.629,8152903,0
2012-04-10,30.59,30.649,29.412,29.46,13012311,0
2012-04-11,29.941,30.006,29.639,29.78,7013664,0
2012-04-12,29.799,30.317,29.556,30.29,9222812,0
2012-04-13,30.176,30.713,30.082,30.6,7223003,0
2012-04-16,30.73,30.73,30.205,30.41,7360647,0
2012-04-17,30.752,31.099,30.384,30.893,7869547,0
2012-04-18,30.785,31.106,30.524,30.987,6868054,0
2012-04-19,31.106,31.436,30.834,31.324,10863939,0
2012-04-20,31.436,31.711,31.241,31.352,5337910,0
2012-04-23,31.015,31.015,30.364,30.75,6177976,0
2012-04-24,30.696,31.024,30.457,30.639,5412109,0
2012-04-25,30.968,31.475,30.91,31.305,4210558,0
2012-04-26,31.333,32.191,31.203,32.124,7054411,0
2012-04-27,32.341,32.529,31.982,32.312,11629455,0
2012-04-30,31.926,31.992,31.314,31.418,8246209,0
2012-05-01,31.576,31.932,31.261,31.461,9986229,0
2012-05-02,32.935,32.944,31.643,32.181,15750690,0
2012-05-03,32.159,32.441,31.781,32.056,5463634,0
2012-05-04,31.766,31.917,31.183,31.267,7579494,0
2012-05-07,30.495,31.314,30.467,31.033,7556037,0
2012-05-08,30.863,31.071,30.053,30.968,13125499,0
2012-05-09,30.602,31.347,30.318,31.009,13262757,0
2012-05-10,31.261,31.602,31.009,31.092,9668843,0
2012-05-11,30.968,31.503,30.844,30.873,5437527,0
2012-05-14,30.41,30.487,29.848,29.905,8786076,0
2012-05-15,29.848,30.223,29.658,30.09,11295832,0
2012-05-16,30.223,30.562,29.895,29.913,5468897,0
2012-05-17,29.959,29.959,28.219,28.256,17052304,0
2012-05-18,28.438,29.128,28.061,28.76,11990250,0
2012-05-21,28.801,29.687,28.624,29.649,6782840,0
2012-05-22,29.761,29.895,29.122,29.339,7165958,0
2012-05-23,29.102,29.752,28.876,29.601,6880338,0
2012-05-24,29.743,30.072,29.518,29.77,3983405,0
2012-05-25,29.884,29.94,29.468,29.704,5365770,0
2012-05-29,29.761,30.62,29.752,30.457,8525370,0
2012-05-30,30.062,30.062,29.419,29.686,6175642,0
2012-05-31,29.658,30.364,29.15,30.043,7734136,0
2012-06-01,29.382,29.458,28.534,28.553,8876599,0
2012-06-04,28.658,28.919,28.194,28.816,7461390,0
2012-06-05,28.485,29.676,28.447,29.618,8542930,0
2012-06-06,29.977,30.252,29.837,30.053,13304344,0
2012-06-07,30.573,30.846,29.894,29.967,5334805,0
2012-06-08,29.723,30.449,29.628,30.44,4557202,0
2012-06-11,30.856,30.893,29.769,29.818,4469460,0
2012-06-12,29.894,30.716,29.875,30.651,5143413,0
2012-06-13,30.139,30.272,29.488,29.657,9107379,0
2012-06-14,29.866,30.062,29.555,29.959,6039843,0
2012-06-15,30.043,30.167,29.686,29.856,8552001,0
2012-06-18,29.714,29.932,29.261,29.866,7251515,0
2012-06-19,30.11,30.384,29.798,30.167,3651972,0
2012-06-20,30.282,30.688,30.053,30.234,7117218,0
2012-06-21,30.43,30.582,29.884,29.967,9091347,0
2012-06-22,29.894,30.139,29.591,29.695,7980218,0
2012-06-25,29.27,29.714,29.016,29.355,8801531,0
2012-06-26,29.591,30.139,29.391,29.798,4747190,0
2012-06-27,29.949,30.374,29.949,30.196,3681544,0
2012-06-28,30.062,30.072,29.686,29.986,7349545,0
2012-06-29,30.688,30.951,30.337,30.951,7366901,0
2012-07-02,30.932,31.261,30.725,31.158,4118692,0
2012-07-03,31.092,31.158,30.817,30.989,2111374,0
2012-07-05,30.846,31.046,30.612,30.761,3523297,0
2012-07-06,30.401,30.836,30.393,30.742,3700547,0
2012-07-09,30.707,30.885,30.262,30.393,3069490,0
2012-07-10,30.506,30.641,29.666,29.818,4897860,0
2012-07-11,29.789,29.875,29.062,29.193,8074847,0
2012-07-12,28.911,29.147,28.184,28.902,12214160,0
2012-07-13,28.929,29.648,28.929,29.545,3603954,0
2012-07-16,29.382,29.779,28.911,29.742,7010232,0
2012-07-17,29.847,30.252,29.242,30.187,5624689,0
2012-07-18,29.959,30.252,29.714,29.798,6503972,0
2012-07-19,29.837,30.262,29.695,29.986,5830013,0
2012-07-20,29.648,29.875,29.6,29.732,6672988,0
2012-07-23,29.213,29.309,28.816,29.147,6752060,0
2012-07-24,29.223,29.439,28.902,29.175,5053939,0
2012-07-25,29.337,29.591,29.147,29.374,6421263,0
2012-07-26,29.959,30.913,29.827,30.807,7603872,0
2012-07-27,31.046,31.849,30.981,31.697,5773587,0
2012-07-30,31.717,31.998,31.488,31.678,4207191,0
2012-07-31,31.469,31.951,31.046,31.592,8185950,0
2012-08-01,31.726,31.858,31.177,31.226,4481303,0
2012-08-02,30.989,31.753,30.836,31.197,7868226,0
2012-08-03,32.358,33.217,32.358,33.105,11418527,0
2012-08-06,33.168,33.876,33.066,33.519,7108672,0
2012-08-07,33.708,33.896,33.65,33.66,5061068,0
2012-08-08,33.387,33.689,33.369,33.66,6592924,0
2012-08-09,33.622,33.831,33.472,33.584,4976754,0
2012-08-10,33.49,33.747,33.445,33.698,4771263,0
2012-08-13,33.529,33.756,33.369,33.728,3816612,0
2012-08-14,33.831,34.168,33.67,33.991,5606824,0
2012-08-15,34,34.059,33.65,34.059,5367187,0
2012-08-16,34.039,34.227,33.914,34.029,5422516,0
2012-08-17,34.059,34.088,33.747,33.952,4978078,0
2012-08-20,33.923,34.068,33.632,34.068,3271008,0
2012-08-21,34.068,34.397,33.747,34.218,4362754,0
2012-08-22,34.178,34.254,33.961,34.088,3738988,0
2012-08-23,34.097,34.263,33.867,33.952,5103522,0
2012-08-24,33.813,34.587,33.813,34.511,4454175,0
2012-08-27,34.567,34.697,34.349,34.425,3853826,0
2012-08-28,34.349,34.379,34.068,34.322,3084724,0
2012-08-29,34.331,34.416,34.029,34.161,3685401,0
2012-08-30,34.019,34.235,33.756,33.991,3901045,0
2012-08-31,34.208,34.397,33.886,34.312,3949497,0
2012-09-04,34.208,34.359,33.896,33.933,3749482,0
2012-09-05,33.914,33.991,33.339,33.575,9605485,0
2012-09-06,34.021,34.797,33.983,34.778,5605585,0
2012-09-07,34.693,35.073,34.59,35.073,4099017,0
2012-09-10,34.94,35.158,34.788,34.959,4241064,0
2012-09-11,34.949,34.949,34.522,34.901,5785954,0
2012-09-12,34.701,34.893,34.19,34.255,6639867,0
2012-09-13,34.229,35.148,34.011,35.006,8148414,0
2012-09-14,35.101,35.829,34.911,35.196,6090582,0
2012-09-17,35.187,35.196,34.817,35.177,7830897,0
2012-09-18,35.092,35.158,34.609,34.645,5298285,0
2012-09-19,34.874,35.298,34.599,35.111,5716275,0
2012-09-20,34.959,35.196,34.627,34.768,8124481,0
2012-09-21,35.043,36.304,35.006,35.906,14841971,0
2012-09-24,35.718,35.792,35.101,35.28,9012803,0
2012-09-25,35.5,35.727,34.352,34.428,8431778,0
2012-09-26,34.342,34.419,33.622,33.699,12169284,0
2012-09-27,33.84,34.381,33.766,34.07,6452472,0
2012-09-28,33.897,34.438,33.814,34.419,10154662,0
2012-10-01,34.486,34.627,33.612,33.65,7119649,0
2012-10-02,33.699,33.907,33.055,33.147,8420022,0
2012-10-03,33.167,33.328,32.335,33.016,16421300,0
2012-10-04,33.225,34.171,33.157,34.109,11079633,0
2012-10-05,34.229,34.721,34.011,34.57,12576558,0
2012-10-08,34.486,34.665,34.126,34.295,7062994,0
2012-10-09,34.22,34.229,32.933,33.026,8187232,0
2012-10-10,32.997,33.026,32.61,32.787,5960376,0
2012-10-11,33.006,33.006,31.661,32.051,12332972,0
2012-10-12,32.012,32.382,31.51,31.993,7663163,0
2012-10-15,31.605,32.286,31.433,32.24,6969284,0
2012-10-16,32.514,32.563,32.163,32.277,5670434,0
2012-10-17,32.392,32.638,32.286,32.61,5850376,0
2012-10-18,32.534,32.715,32.213,32.269,6367620,0
2012-10-19,32.213,32.353,31.559,31.963,8151143,0
2012-10-22,31.862,32.325,31.784,32.146,4651914,0
2012-10-23,31.578,31.774,31.349,31.53,5509543,0
2012-10-24,31.651,31.823,31.263,31.329,4792133,0
2012-10-25,31.614,31.823,30.981,31.53,6816175,0
2012-10-26,31.632,31.814,30.777,31.14,8123876,0
2012-10-31,31.273,31.273,30.165,30.698,6763519,0
2012-11-01,30.846,31.71,30.817,31.691,8048937,0
2012-11-02,32.012,32.315,31.415,31.463,8381523,0
2012-11-05,32.146,32.534,32.012,32.221,6842788,0
2012-11-06,32.259,32.696,32.002,32.618,7397449,0
2012-11-07,32.382,32.61,31.823,32.213,11759446,0
2012-11-08,33.509,33.757,32.392,32.553,13597020,0
2012-11-09,32.353,33.3,32.203,33.046,8450819,0
2012-11-12,33.147,33.728,32.648,32.715,4882975,0
2012-11-13,32.335,33.245,32.335,32.563,5878055,0
2012-11-14,32.676,32.894,31.463,31.585,8640782,0
2012-11-15,31.632,32.088,31.482,31.623,6505550,0
2012-11-16,31.691,32.021,31.301,31.833,4355236,0
2012-11-19,32.269,32.686,32.259,32.676,8601026,0
2012-11-20,32.686,33.215,32.648,32.951,5411161,0
2012-11-21,32.98,33.215,32.759,32.98,3808769,0
2012-11-23,33.196,33.973,33.103,33.963,2881473,0
2012-11-26,33.748,33.868,33.377,33.66,4198477,0
2012-11-27,33.632,33.65,32.914,32.941,5217002,0
2012-11-28,32.768,33.565,32.514,33.453,6673903,0
2012-11-29,33.699,34.011,33.358,33.632,6655320,0
2012-11-30,33.462,34.171,33.462,34.089,7884414,0
2012-12-03,34.305,34.701,33.738,33.748,7267999,0
2012-12-04,33.719,34.06,33.425,33.953,7738413,0
2012-12-05,34.001,34.07,33.445,33.602,7355063,0
2012-12-06,33.592,33.924,33.435,33.776,4977541,0
2012-12-07,34.239,34.239,33.641,34.163,4616205,0
2012-12-10,34.022,34.297,33.859,34.11,2466430,0
2012-12-11,34.221,34.383,33.925,34.071,3549378,0
2012-12-12,34.221,34.648,34.155,34.326,4587033,0
2012-12-13,34.277,34.392,33.415,33.708,5124444,0
2012-12-14,33.518,33.679,33.004,33.11,5393323,0
2012-12-17,33.185,33.983,33.155,33.963,5657180,0
2012-12-18,34.002,34.753,33.621,34.602,9304064,0
2012-12-19,34.592,35.009,34.364,34.63,5865303,0
2012-12-20,35.038,35.771,34.743,35.665,10563173,0
2012-12-21,35.284,35.589,34.849,35.438,9282379,0
2012-12-24,35.314,35.96,35.257,35.617,3202274,0
2012-12-26,35.598,35.753,35.182,35.487,7214014,0
2012-12-27,35.429,35.665,34.887,35.438,4997004,0
2012-12-28,35.152,35.608,34.982,35.029,4733095,0
2012-12-31,34.905,36.217,34.878,36.17,7775439,0
2013-01-02,36.902,37.804,36.683,37.358,8628795,0
2013-01-03,37.339,37.501,37.006,37.13,8927117,0
2013-01-04,37.205,37.225,36.322,36.741,11907463,0
2013-01-07,36.531,36.551,36.217,36.35,9250238,0
2013-01-08,36.17,36.273,35.579,35.665,10077848,0
2013-01-09,35.921,36.39,35.884,36.076,7684331,0
2013-01-10,36.437,36.731,36.179,36.634,6597914,0
2013-01-11,36.721,36.976,36.493,36.664,5249587,0
2013-01-14,36.596,36.816,36.293,36.322,5013862,0
2013-01-15,36.029,36.313,35.808,36.217,6303011,0
2013-01-16,36.009,36.197,35.771,36.067,5347982,0
2013-01-17,39.522,40.449,38.918,38.927,36904940,0
2013-01-18,38.927,38.974,37.966,38.423,12409311,0
2013-01-22,38.452,39.858,38.403,39.793,9684924,0
2013-01-23,39.63,40.181,39.414,40.153,7701621,0
2013-01-24,40.181,41.008,39.591,39.905,8371400,0
2013-01-25,40.095,40.181,39.572,40.105,6117504,0
2013-01-28,40.105,40.514,39.886,40.238,6896384,0
2013-01-29,40.238,40.334,39.716,40.039,4916905,0
2013-01-30,40.134,40.352,39.895,39.943,5012607,0
2013-01-31,39.971,39.971,39.479,39.659,5087685,0
2013-02-01,40.019,40.352,39.687,40.314,5038175,0
2013-02-04,39.953,40.267,39.736,39.793,3613573,0
2013-02-05,40.095,40.468,39.821,40.238,3515926,0
2013-02-06,40.143,40.23,39.801,39.905,4435104,0
2013-02-07,39.774,40.381,39.288,40.352,9211780,0
2013-02-08,40.314,40.732,40.285,40.713,5560339,0
2013-02-11,40.591,40.618,39.971,40.191,4791708,0
2013-02-12,40.304,41.074,40.275,41.074,6486740,0
2013-02-13,41.227,41.323,40.285,40.561,5588865,0
2013-02-14,40.334,40.97,40.115,40.819,9593570,0
2013-02-15,40.96,43.604,40.866,42.435,16551962,0
2013-02-19,42.425,42.863,42.368,42.662,7636710,0
2013-02-20,42.538,42.787,41.617,41.655,7543460,0
2013-02-21,41.446,41.684,41.093,41.266,7233664,0
2013-02-22,41.397,41.397,40.828,41.227,6644855,0
2013-02-25,41.333,41.475,40.267,40.267,7513567,0
2013-02-26,40.304,40.514,39.971,40.391,11198383,0
2013-02-27,40.43,41.846,40.43,41.635,10961606,0
2013-02-28,41.456,41.521,40.752,41.246,11022375,0
2013-03-01,40.809,41.475,40.791,41.397,7912141,0
2013-03-04,41.171,41.703,41.055,41.617,6786395,0
2013-03-05,41.93,42.946,40.685,42.662,11140817,0
2013-03-06,42.797,43.243,42.244,42.596,6641385,0
2013-03-07,42.425,43.501,42.396,42.873,8431704,0
2013-03-08,43.033,43.969,43.033,43.846,8392514,0
2013-03-11,43.71,43.941,43.416,43.75,4538109,0
2013-03-12,43.653,43.846,43.31,43.769,4416572,0
2013-03-13,43.846,43.863,43.318,43.788,4876299,0
2013-03-14,44.159,45.198,44.043,44.75,9675289,0
2013-03-15,44.589,44.921,44.406,44.57,7277128,0
2013-03-18,43.872,44.683,43.386,44.357,6147744,0
2013-03-19,44.501,44.75,43.376,43.607,8807225,0
2013-03-20,44.034,44.357,43.941,44.112,7722364,0
2013-03-21,43.71,44.284,43.625,43.74,6481146,0
2013-03-22,44.024,44.303,43.68,43.827,7541229,0
2013-03-25,43.902,44.13,43.169,43.292,7960464,0
2013-03-26,43.426,43.807,43.072,43.569,6418155,0
2013-03-27,43.318,44.112,43.217,43.997,4307688,0
2013-03-28,44.178,44.609,43.96,44.501,6251300,0
2013-04-01,44.541,44.825,43.207,43.598,9914667,0
2013-04-02,43.71,43.846,43.254,43.376,7472337,0
2013-04-03,43.501,43.7,42.529,42.74,8950244,0
2013-04-04,42.7,43.386,42.633,42.817,7274350,0
2013-04-05,42.177,43.254,41.719,43.082,8704592,0
2013-04-08,43.101,44.043,43.004,44.024,7367130,0
2013-04-09,44.168,44.313,43.473,43.71,5521403,0
2013-04-10,43.882,44.492,43.836,44.425,6040210,0
2013-04-11,44.34,44.76,44.072,44.13,4788226,0
2013-04-12,43.921,44.57,43.882,44.387,5045295,0
2013-04-15,43.978,44.168,42.787,42.854,5457509,0
2013-04-16,43.264,44.139,43.13,44.005,4304664,0
2013-04-17,43.662,43.863,43.072,43.31,5695422,0
2013-04-18,43.3,43.588,42.435,42.615,7025945,0
2013-04-19,42.73,43.978,42.51,43.902,7935850,0
2013-04-22,44.102,44.94,44.053,44.75,5203485,0
2013-04-23,44.874,44.921,43.778,44.56,6928671,0
2013-04-24,44.646,44.931,43.788,43.902,4698935,0
2013-04-25,43.969,44.208,43.607,43.817,7317154,0
2013-04-26,43.817,44.34,43.643,44.102,5084151,0
2013-04-29,44.13,44.675,43.978,44.112,4650054,0
2013-04-30,44.112,44.387,43.159,43.634,9244241,0
2013-05-01,43.607,44.74,43.337,44.227,8317081,0
2013-05-02,44.816,46.036,44.617,45.133,10959174,0
2013-05-03,45.484,45.724,45.113,45.178,9577723,0
2013-05-06,45.198,45.311,44.931,44.959,3887891,0
2013-05-07,44.998,45.484,44.921,45.418,3562406,0
2013-05-08,45.273,45.361,44.482,44.75,6189075,0
2013-05-09,44.74,44.988,44.55,44.701,4618116,0
2013-05-10,44.75,45.531,44.75,45.512,5054805,0
2013-05-13,45.331,46.752,45.311,46.685,7117416,0
2013-05-14,46.724,48.351,46.724,47.687,10035062,0
2013-05-15,47.431,48.057,47.274,48.038,5322156,0
2013-05-16,47.97,48.293,47.236,47.236,7437909,0
2013-05-17,47.838,49.127,47.782,49.117,8919228,0
2013-05-20,49.029,49.117,48.544,48.656,5267904,0
2013-05-21,48.61,48.943,48.192,48.636,4329509,0
2013-05-22,48.656,49.999,48.46,48.858,8033034,0
2013-05-23,48.256,48.886,47.667,48.666,4985995,0
2013-05-24,48.201,48.526,47.913,48.371,3968359,0
2013-05-28,48.943,49.412,48.627,48.895,3819842,0
2013-05-29,48.507,48.564,47.523,48.087,4504659,0
2013-05-30,48.192,48.867,47.904,47.941,4941736,0
2013-05-31,47.863,48.526,47.184,47.184,5716279,0
2013-06-03,47.181,47.372,46.368,47.264,4783670,0
2013-06-04,47.087,47.782,46.219,46.809,5398787,0
2013-06-05,46.733,46.875,45.675,45.96,5645452,0
2013-06-06,46.093,46.687,45.569,46.667,5979078,0
2013-06-07,45.714,46.782,45.492,45.893,10810368,0
2013-06-10,46.113,46.37,45.521,45.664,5281233,0
2013-06-11,45.271,45.502,44.757,44.995,6256102,0
2013-06-12,45.196,45.559,43.582,43.876,8799883,0
2013-06-13,44.001,45.387,43.734,45.253,9948085,0
2013-06-14,45.11,45.951,44.956,45.595,6533629,0
2013-06-17,45.78,45.951,45.407,45.664,5777609,0
2013-06-18,45.724,47.021,45.684,46.582,4566677,0
2013-06-19,46.535,46.905,46.228,46.228,6711568,0
2013-06-20,45.864,45.931,44.671,44.841,6596325,0
2013-06-21,45.29,45.492,44.335,44.805,8550420,0
2013-06-24,44.309,44.929,43.744,44.586,5196638,0
2013-06-25,45.159,46.163,44.939,45.799,5056251,0
2013-06-26,46.163,46.544,45.837,46.275,2818097,0
2013-06-27,46.497,46.963,46.399,46.629,2896002,0
2013-06-28,46.628,47.396,46.591,46.791,9952573,0
2013-07-01,46.716,47.211,46.477,46.563,5375319,0
2013-07-02,46.554,47.434,46.294,46.924,4348514,0
2013-07-03,46.516,47.632,46.516,47.545,2250884,0
2013-07-05,47.777,48.15,47.603,47.834,2768476,0
2013-07-08,48.005,48.625,47.957,48.596,4546620,0
2013-07-09,48.874,49.516,48.78,49.009,4133384,0
2013-07-10,48.921,49.284,48.625,48.893,3183302,0
2013-07-11,49.803,49.87,48.884,49.125,5027527,0
2013-07-12,49.105,50.624,49.027,50.541,5057732,0
2013-07-15,50.433,50.816,50.109,50.767,4792218,0
2013-07-16,50.786,51.207,50.029,50.335,4347251,0
2013-07-17,50.605,50.816,50.079,50.288,2912810,0
2013-07-18,50.548,51.444,50.531,51.157,3655985,0
2013-07-19,51.416,51.416,49.812,50.166,5158687,0
2013-07-22,50.288,50.443,49.783,50.213,3970306,0
2013-07-23,50.305,50.717,49.841,50.138,2898230,0
2013-07-24,50.373,50.767,49.793,50.147,3233540,0
2013-07-25,50.069,50.288,49.619,50.157,2432436,0
2013-07-26,50.205,51.388,50.049,51.119,4994192,0
2013-07-29,51.101,51.311,49.963,50.059,3977476,0
2013-07-30,50.166,50.521,49.821,50,3206008,0
2013-07-31,49.783,50.986,49.783,50.492,6755575,0
2013-08-01,51.828,53.106,51.561,52.439,9062232,0
2013-08-02,52.173,52.556,51.472,52.103,4399754,0
2013-08-05,51.798,52.21,51.33,51.462,4027946,0
2013-08-06,51.512,51.721,50.892,51.6,4019398,0
2013-08-07,51.542,51.691,51.034,51.246,3042607,0
2013-08-08,51.691,52.047,51.407,51.636,3165996,0
2013-08-09,51.512,51.846,51.004,51.167,1804099,0
2013-08-12,50.843,51.502,50.658,51.294,1633634,0
2013-08-13,51.407,51.444,50.796,51.265,1397575,0
2013-08-14,51.11,51.274,50.109,50.65,5109033,0
2013-08-15,50.138,50.147,49.218,49.658,5905714,0
2013-08-16,49.438,49.87,49.265,49.383,3154613,0
2013-08-19,49.303,49.363,48.633,48.82,5849967,0
2013-08-20,48.711,49.658,48.701,49.255,2929222,0
2013-08-21,49.095,49.135,48.262,48.588,3434679,0
2013-08-22,49.438,50.698,49.255,50.393,4629637,0
2013-08-23,50.383,50.892,49.803,50.834,3258355,0
2013-08-26,50.824,51.274,50.541,50.557,2975274,0
2013-08-27,49.981,50.129,48.76,48.884,4301222,0
2013-08-28,48.874,49.506,48.513,49.284,2559010,0
2013-08-29,48.979,50.029,48.83,49.274,3671128,0
2013-08-30,49.464,49.501,48.715,48.925,3162533,0
2013-09-03,50.275,51.472,50.211,51.118,6023794,0
2013-09-04,51.691,52.374,51.415,52.174,4230818,0
2013-09-05,52.058,52.364,51.434,51.542,3547868,0
2013-09-06,51.721,52.077,51.052,51.349,3422066,0
2013-09-09,51.512,51.99,51.176,51.311,3908644,0
2013-09-10,51.76,51.98,51.472,51.76,2727389,0
2013-09-11,52,52.47,51.819,52.22,2957014,0
2013-09-12,52.203,53.314,52.067,52.921,5083800,0
2013-09-13,52.843,53.109,52.539,53.109,3363099,0
2013-09-16,53.762,53.879,53.305,53.572,3619586,0
2013-09-17,53.582,54.24,53.371,54.002,3656791,0
2013-09-18,54.021,54.634,53.361,54.405,3797928,0
2013-09-19,54.663,55.035,54.021,54.174,3609348,0
2013-09-20,54.202,54.605,53.695,53.704,4682711,0
2013-09-23,53.639,54.146,53.484,53.553,3214212,0
2013-09-24,53.762,54.625,53.648,53.695,5071720,0
2013-09-25,53.809,53.849,52.996,53.168,4000816,0
2013-09-26,53.178,53.675,52.95,53.208,4803700,0
2013-09-27,52.669,53.685,52.286,53.149,6015986,0
2013-09-30,52.748,53.344,52.624,52.934,5973446,0
2013-10-01,52.805,53.629,52.795,53.396,3721348,0
2013-10-02,52.969,53.454,52.921,53.119,3533593,0
2013-10-03,52.893,53.246,52.48,52.65,3083558,0
2013-10-04,52.766,54.137,52.708,53.992,4052621,0
2013-10-07,53.217,53.888,52.959,52.977,2568329,0
2013-10-08,53.005,53.331,51.684,51.701,4151331,0
2013-10-09,51.77,51.877,50.765,51.349,5629938,0
2013-10-10,52.019,53.415,51.79,53.396,4509471,0
2013-10-11,53.256,54.192,53.005,53.869,4232838,0
2013-10-14,53.524,54.71,53.351,54.634,3529219,0
2013-10-15,54.385,54.835,54.087,54.28,3306175,0
2013-10-16,54.738,55.286,54.595,55.151,4487566,0
2013-10-17,54.961,56.09,54.884,55.964,4730266,0
2013-10-18,56.176,56.926,55.991,56.691,5553574,0
2013-10-21,56.808,56.897,56.386,56.663,2804166,0
2013-10-22,56.847,57.439,56.818,57.278,5128060,0
2013-10-23,56.959,57.104,56.53,56.74,3964501,0
2013-10-24,56.933,57.362,56.72,57.074,2969027,0
2013-10-25,57.094,57.458,56.645,57.269,4833687,0
2013-10-28,57.372,57.372,56.291,56.74,4850308,0
2013-10-29,57.269,57.642,56.589,56.907,4182459,0
2013-10-30,57.104,57.143,55.409,56.137,6051710,0
2013-10-31,56.271,57.223,56.05,56.751,4033019,0
2013-11-01,56.77,57.717,56.77,57.402,4667210,0
2013-11-04,57.525,57.697,56.75,56.987,2898371,0
2013-11-05,56.76,57.555,56.434,57.362,3402041,0
2013-11-06,57.842,58.33,56.502,57.094,7062854,0
2013-11-07,56.253,56.808,54.452,54.5,12185332,0
2013-11-08,54.576,56.3,54.232,56.253,8903640,0
2013-11-11,56.205,56.818,55.871,56.367,2996253,0
2013-11-12,56.185,56.579,55.871,56.244,3358808,0
2013-11-13,55.881,57.633,55.744,57.623,7049409,0
2013-11-14,57.458,58.494,57.382,58.263,5879648,0
2013-11-15,58.456,58.466,57.688,57.986,3773822,0
2013-11-18,58.072,58.178,56.933,57.074,2924968,0
2013-11-19,56.916,57.066,56.021,56.386,3940269,0
2013-11-20,56.53,56.607,55.563,55.736,6423183,0
2013-11-21,56.109,56.357,55.696,55.937,5187032,0
2013-11-22,56.119,56.31,55.851,56.147,3753364,0
2013-11-25,56.261,56.377,55.841,55.991,3148186,0
2013-11-26,55.919,56.224,55.667,56.051,6352586,0
2013-11-27,56.119,56.367,55.726,56.31,2937325,0
2013-11-29,56.53,56.636,56.185,56.195,1852730,0
2013-12-02,56.119,56.691,55.754,56.224,3835475,0
2013-12-03,56.01,56.347,55.801,56.099,3302643,0
2013-12-04,55.743,56.888,55.197,55.743,4775584,0
2013-12-05,55.655,56.07,55.406,55.908,3668853,0
2013-12-06,56.53,56.75,56.129,56.406,3541728,0
2013-12-09,56.579,57.164,56.165,56.569,3133653,0
2013-12-10,56.396,56.971,56.31,56.848,4119664,0
2013-12-11,57.203,57.203,55.898,56.08,3667250,0
2013-12-12,55.898,56.234,55.503,55.821,3632122,0
2013-12-13,55.954,56.357,55.715,56.06,2630038,0
2013-12-16,56.463,56.998,56.165,56.741,3527615,0
2013-12-17,56.645,56.701,55.86,56.347,3435404,0
2013-12-18,56.347,57.451,55.753,57.374,6459516,0
2013-12-19,57.203,58.391,57.154,58.267,5109978,0
2013-12-20,58.208,58.757,57.94,58.247,5862817,0
2013-12-23,58.603,59.348,58.362,59.314,4878780,0
2013-12-24,59.199,59.407,58.956,59.171,2450070,0
2013-12-26,59.554,60.589,59.247,60.455,4049995,0
2013-12-27,60.493,60.774,59.715,60.493,4135492,0
2013-12-30,60.446,61.473,60.446,61.089,7277715,0
2013-12-31,61.089,61.473,60.803,61.166,4047511,0
2014-01-02,60.695,61.157,59.889,60.695,7005981,0
2014-01-03,60.637,60.856,60.254,60.589,2319765,0
2014-01-06,61.138,61.253,60.348,60.464,3817180,0
2014-01-07,60.783,61.262,60.551,60.82,2353835,0
2014-01-08,60.666,60.774,59.937,60.206,2765064,0
2014-01-09,60.455,60.541,58.9,59.966,3715561,0
2014-01-10,59.976,60.725,59.564,60.446,3912871,0
2014-01-13,59.966,60.158,58.199,58.48,5693196,0
2014-01-14,59.062,59.062,57.864,58.199,6091527,0
2014-01-15,58.372,58.892,58.027,58.538,7937203,0
2014-01-16,58.555,58.836,58.144,58.343,4109900,0
2014-01-17,58.334,58.698,57.605,58.047,5225425,0
2014-01-21,58.757,58.757,56.898,57.29,6041051,0
2014-01-22,57.587,58.489,57.299,58.316,3731254,0
2014-01-23,57.671,58.056,56.771,57.29,4608484,0
2014-01-24,57.144,57.28,55.685,56.03,7684489,0
2014-01-27,56.02,56.473,55.188,55.83,6072144,0
2014-01-28,56.03,56.653,55.889,56.327,4305366,0
2014-01-29,55.84,56.07,55.051,55.387,5949505,0
2014-01-30,56.617,57.74,56.291,56.78,8110184,0
2014-01-31,55.84,56.682,55.561,56.347,7232474,0
2014-02-03,56.337,56.347,53.458,54.034,12082967,0
2014-02-04,54.457,55.811,54.188,55.533,8581108,0
2014-02-05,55.051,56.653,54.457,56.56,8627410,0
2014-02-06,56.789,58.573,56.416,57.854,6989086,0
2014-02-07,58.104,58.391,57.577,58.056,4925011,0
2014-02-10,58.104,58.247,57.759,58.144,4492999,0
2014-02-11,58.134,58.678,57.931,58.441,7031953,0
2014-02-12,59.112,59.536,58.659,59.348,7046541,0
2014-02-13,61.326,62.28,60.866,61.997,13345367,0
2014-02-14,61.551,63.268,61.272,62.335,8250013,0
2014-02-18,62.596,63.764,62.537,63.613,6266213,0
2014-02-19,63.131,63.891,62.844,63.161,7487885,0
2014-02-20,63.131,63.41,62.046,63.249,6895532,0
2014-02-21,63.4,63.91,63.083,63.39,5250435,0
2014-02-24,63.698,64.572,63.613,63.774,5025873,0
2014-02-25,63.42,63.651,62.951,63.103,4625746,0
2014-02-26,63.239,63.764,62.757,62.894,4925859,0
2014-02-27,62.739,63.853,62.537,63.715,4931750,0
2014-02-28,63.725,64.74,63.725,64.37,5811910,0
2014-03-03,63.161,63.67,62.026,63.288,4484482,0
2014-03-04,64.246,64.89,64.206,64.697,6462791,0
2014-03-05,64.8,65.126,64.408,64.659,4502884,0
2014-03-06,64.85,64.987,64.495,64.82,3915653,0
2014-03-07,65.176,65.34,64.533,64.79,3589271,0
2014-03-10,64.523,64.82,64.09,64.178,3329547,0
2014-03-11,65.464,65.464,63.236,63.534,4661116,0
2014-03-12,63.07,63.524,62.735,63.348,4261820,0
2014-03-13,63.733,64.014,62.188,62.447,5899191,0
2014-03-14,62.285,63.465,62.285,62.84,5675879,0
2014-03-17,63.445,63.861,63.09,63.295,4264146,0
2014-03-18,63.275,64.129,63.158,63.733,3149002,0
2014-03-19,63.772,64.235,63.177,63.387,4481602,0
2014-03-20,63.227,63.928,62.968,63.611,3380120,0
2014-03-21,64.225,64.622,63.014,63.148,6364678,0
2014-03-24,63.275,63.611,61.515,61.773,6134736,0
2014-03-25,62.659,62.659,60.581,60.697,10397441,0
2014-03-26,61.208,61.236,59.496,59.564,10847367,0
2014-03-27,59.603,59.603,58.409,59.091,10493447,0
2014-03-28,59.398,60.495,59.227,59.631,6024317,0
2014-03-31,59.967,60.265,59.285,59.407,6425921,0
2014-04-01,59.842,61.169,59.823,60.747,6983580,0
2014-04-02,60.956,61.487,60.776,60.899,5760035,0
2014-04-03,61.072,61.246,59.793,60.197,6412957,0
2014-04-04,60.571,60.849,59.121,59.18,8311479,0
2014-04-07,59.023,59.043,56.667,58.112,12705976,0
2014-04-08,58.073,58.439,56.94,58.142,8366482,0
2014-04-09,58.341,60.101,58.341,59.948,8589016,0
2014-04-10,59.871,59.977,57.564,57.658,10005043,0
2014-04-11,57.228,57.9,56.322,56.41,11095276,0
2014-04-14,56.957,57.258,56.074,56.516,7052812,0
2014-04-15,56.873,57.276,55.506,56.883,7614251,0
2014-04-16,57.342,58.37,56.667,57.967,9511492,0
2014-04-17,57.668,58.38,56.706,58.294,8266739,0
2014-04-21,58.294,58.304,56.622,57.4,6514628,0
2014-04-22,57.678,57.871,56.873,57.457,7841203,0
2014-04-23,57.574,57.668,55.911,56.132,10622733,0
2014-04-24,56.448,56.736,55.863,56.014,8352953,0
2014-04-25,55.911,56.103,55.458,55.804,8904878,0
2014-04-28,56.351,56.439,54.314,54.814,8403369,0
2014-04-29,54.458,55.333,54.458,55.228,5897814,0
2014-04-30,54.987,56.014,54.555,55.526,9697318,0
2014-05-01,55.612,55.901,55.111,55.257,4877523,0
2014-05-02,55.199,55.592,54.96,55.014,5505057,0
2014-05-05,54.872,55.949,54.525,55.939,4453135,0
2014-05-06,55.612,56.093,54.516,54.592,5541996,0
2014-05-07,54.795,55.13,54.112,54.458,7715229,0
2014-05-08,54.458,56.15,54.218,55.766,9386345,0
2014-05-09,54.361,54.977,52.883,54.545,15886718,0
2014-05-12,54.775,55.698,54.775,55.18,8549452,0
2014-05-13,55.19,55.546,54.324,54.795,7813204,0
2014-05-14,54.592,55.19,53.418,53.776,10671113,0
2014-05-15,53.977,54.238,53.363,54.208,10684522,0
2014-05-16,54.286,54.882,53.707,54.824,6081366,0
2014-05-19,54.66,55.458,54.401,55.14,9473933,0
2014-05-20,55.004,55.314,54.535,54.882,13367958,0
2014-05-21,55.083,56.957,55.024,56.736,9057256,0
2014-05-22,56.687,57.014,56.132,56.994,7770081,0
2014-05-23,57.111,58.619,56.883,58.399,8798856,0
2014-05-27,58.571,58.891,58.083,58.122,5254929,0
2014-05-28,58.132,58.419,57.707,58.142,4231458,0
2014-05-29,58.459,58.545,57.418,57.822,5071874,0
2014-05-30,57.747,57.813,57.081,57.305,5461191,0
2014-06-02,57.314,58.092,57.314,57.986,4376303,0
2014-06-03,57.842,57.977,57.276,57.314,5897763,0
2014-06-04,57.219,57.747,56.957,57.524,2832923,0
2014-06-05,57.707,58.189,57.189,58.142,3209648,0
2014-06-06,58.294,58.747,57.92,58.265,3299802,0
2014-06-09,58.314,58.931,58.265,58.507,3456757,0
2014-06-10,58.323,58.901,57.957,58.883,4110586,0
2014-06-11,59.719,60.761,59.42,59.529,22445079,0
2014-06-12,59.324,59.381,58.488,58.64,13020909,0
2014-06-13,58.659,58.737,57.831,58.226,8861775,0
2014-06-16,57.91,58.678,57.726,58.47,13621210,0
2014-06-17,58.304,58.488,57.88,57.9,6718072,0
2014-06-18,57.967,59.103,57.687,58.977,9120005,0
2014-06-19,59.268,59.277,57.706,58.151,7221737,0
2014-06-20,58.083,58.083,55.637,56.87,20807736,0
2014-06-23,56.753,57.109,56.347,56.83,7720512,0
2014-06-24,56.733,57.601,56.455,56.674,7274289,0
2014-06-25,56.327,61.404,56.165,60.183,33957496,0
2014-06-26,60.443,60.443,59.249,59.709,12024073,0
2014-06-27,59.361,59.719,58.901,58.977,11270974,0
2014-06-30,59.045,60.104,59.015,59.856,12231587,0
2014-07-01,60.047,61,59.932,60.605,23858245,0
2014-07-02,60.732,62.157,60.605,61.938,42248474,0
2014-07-03,61.938,62.167,61.761,61.938,15395048,0
2014-07-07,61.522,62.84,61.118,61.271,50304546,0
2014-07-08,61.088,61.375,60.287,61.058,53024547,0
2014-07-09,61.078,61.781,60.211,61.581,81585276,0
2014-07-10,59.615,60.057,59.053,59.529,93436918,0
2014-07-11,59.691,59.912,58.967,59.093,8904134,0
2014-07-14,59.519,59.576,58.37,58.45,15918380,0
2014-07-15,58.582,58.611,57.148,57.312,17548167,0
2014-07-16,58.698,58.846,57.736,58.611,16637605,0
2014-07-17,58.169,60.819,58.142,59.361,32273758,0
2014-07-18,59.334,59.41,58.37,59.239,24095707,0
2014-07-21,59.123,59.172,58.179,58.206,10786186,0
2014-07-22,58.517,58.527,57.071,57.217,13856592,0
2014-07-23,57.495,57.495,56.713,56.801,16062209,0
2014-07-24,56.821,56.974,56.318,56.357,14661568,0
2014-07-25,56.05,56.318,55.318,55.607,13781186,0
2014-07-28,55.627,55.838,55.261,55.587,6879552,0
2014-07-29,55.587,55.916,55.327,55.366,8593400,0
2014-07-30,55.751,56.089,55.393,55.587,7398134,0
2014-07-31,55.194,55.587,54.72,54.739,6341016,0
2014-08-01,54.393,55.318,54.373,54.934,6391264,0
2014-08-04,55.096,55.878,54.954,55.559,6757360,0
2014-08-05,55.194,55.521,54.643,54.895,5327540,0
2014-08-06,55.482,55.868,54.865,55.531,7933923,0
2014-08-07,55.925,56.05,54.653,54.807,6976353,0
2014-08-08,55.868,57.312,55.751,57.051,12198478,0
2014-08-11,57.543,58.179,57.148,57.967,7816083,0
2014-08-12,57.677,58.073,56.655,56.743,6893868,0
2014-08-13,56.992,57.236,56.599,57.158,5160444,0
2014-08-14,57.109,57.437,56.964,57.274,4497833,0
2014-08-15,57.543,58.034,57.148,57.784,6065733,0
2014-08-18,58.323,58.498,57.9,58.014,6154546,0
2014-08-19,58.255,58.698,57.937,58.507,3766975,0
2014-08-20,58.236,58.488,57.977,58.206,3991282,0
2014-08-21,58.323,58.37,57.947,58.142,4431880,0
2014-08-22,58.169,58.592,58.024,58.274,3353678,0
2014-08-25,58.537,59.113,58.151,58.4,4692387,0
2014-08-26,58.332,58.47,57.726,57.812,4884753,0
2014-08-27,57.995,58.35,57.89,58.197,3377101,0
2014-08-28,57.831,58.151,57.358,57.358,5233530,0
2014-08-29,57.485,57.543,56.955,57.109,5015874,0
2014-09-02,57.118,57.456,56.504,56.664,6732434,0
2014-09-03,56.928,57.012,56.05,56.377,6133230,0
2014-09-04,56.85,57.504,56.733,57.246,7894255,0
2014-09-05,57.294,57.378,56.406,57.217,7281514,0
2014-09-08,57.118,57.207,56.742,57.031,4194113,0
2014-09-09,56.81,56.918,55.805,55.874,7438942,0
2014-09-10,56.007,56.163,55.139,55.659,6185168,0
2014-09-11,55.428,56.654,55.351,56.134,4968312,0
2014-09-12,55.438,55.448,54.376,55.295,11880505,0
2014-09-15,55.304,55.313,54.753,54.792,6587259,0
2014-09-16,54.762,55.37,54.386,54.948,8647231,0
2014-09-17,55.09,55.247,54.618,54.889,5737350,0
2014-09-18,55.139,55.169,54.136,54.561,10239679,0
2014-09-19,54.928,54.928,53.709,53.99,11180010,0
2014-09-22,53.768,53.913,52.562,52.743,12408399,0
2014-09-23,53.024,53.537,52.455,53.139,10868930,0
2014-09-24,53.119,53.209,52.318,52.968,10354199,0
2014-09-25,52.9,53.044,51.934,51.99,8226769,0
2014-09-26,51.98,52.93,51.934,52.686,6596328,0
2014-09-29,52.068,52.958,52.019,52.455,8500317,0
2014-09-30,52.553,52.6,51.653,51.663,10675341,0
2014-10-01,51.663,51.74,50.968,50.996,12762739,0
2014-10-02,50.62,50.735,48.787,50.545,18445110,0
2014-10-03,50.881,51.74,50.486,51.258,11076999,0
2014-10-06,51.393,51.663,50.814,50.959,3639595,0
2014-10-07,50.516,50.881,50.281,50.367,6042954,0
2014-10-08,50.357,50.92,49.703,50.784,6405325,0
2014-10-09,50.506,50.545,48.958,48.977,10965374,0
2014-10-10,48.844,49.405,48.1,48.196,9805595,0
2014-10-13,48.071,48.399,47.154,47.229,10777947,0
2014-10-14,47.887,49.007,47.635,48.216,10668278,0
2014-10-15,47.954,49.276,47.238,49.007,13652509,0
2014-10-16,48.09,50.554,47.915,49.424,8751678,0
2014-10-17,49.971,51.16,49.819,50.554,9369358,0
2014-10-20,51.15,51.905,51.064,51.635,9070605,0
2014-10-21,51.866,52.734,51.798,52.377,6983858,0
2014-10-22,52.637,52.666,50.93,51.093,8023917,0
2014-10-23,51.653,52.242,51.277,51.905,5575755,0
2014-10-24,51.528,51.962,51.18,51.682,3957642,0
2014-10-27,51.587,52.048,51.374,51.682,3305425,0
2014-10-28,51.895,52.242,51.75,52.214,4153343,0
2014-10-29,52.078,52.271,51.625,52.206,3728826,0
2014-10-30,51.962,52.28,51.635,52.039,3747216,0
2014-10-31,52.92,52.977,51.635,52.358,6624620,0
2014-11-03,52.772,52.772,52.271,52.562,5942470,0
2014-11-04,51.567,51.567,49.558,50.208,15349673,0
2014-11-05,51.2,51.326,49.925,50.696,11927559,0
2014-11-06,51.866,51.866,48.787,50.337,15851900,0
2014-11-07,49.989,50.009,49.162,49.548,13566378,0
2014-11-10,49.886,50.61,49.595,50.337,8981837,0
2014-11-11,50.263,50.506,49.801,50.059,5611496,0
2014-11-12,49.819,49.925,49.355,49.801,7577390,0
2014-11-13,49.98,50.823,49.859,50.089,5190948,0
2014-11-14,50.272,51.605,50.178,51.577,8734028,0
2014-11-17,51.449,51.653,51.005,51.064,7094534,0
2014-11-18,50.601,50.891,50.216,50.735,7335543,0
2014-11-19,50.554,51.528,50.377,51.508,6607103,0
2014-11-20,51.229,52.206,51.111,51.828,7722083,0
2014-11-21,52.196,52.252,51.411,51.71,9680186,0
2014-11-24,51.934,52.078,51.498,51.691,6372432,0
2014-11-25,51.828,53.139,51.644,52.772,8056827,0
2014-11-26,52.851,52.968,52.214,52.338,4400648,0
2014-11-28,52.562,53.024,52.214,52.995,2653675,0
2014-12-01,52.763,52.968,52.187,52.6,4771658,0
2014-12-02,52.763,52.995,52.405,52.445,3760067,0
2014-12-03,52.465,53.586,52.127,53.333,6691852,0
2014-12-04,53.034,53.129,52.581,52.968,4631340,0
2014-12-05,52.95,54.174,52.753,53.199,9538336,0
2014-12-08,52.93,53.109,51.72,51.769,6367229,0
2014-12-09,50.869,51.296,49.775,50.82,9932252,0
2014-12-10,50.607,50.869,49.901,49.958,6516042,0
2014-12-11,50.114,51.091,49.765,50.83,6111784,0
2014-12-12,50.413,52.407,50.241,51.789,8849238,0
2014-12-15,52.088,52.437,51.227,51.227,5418876,0
2014-12-16,50.849,51.373,50.383,50.462,7351313,0
2014-12-17,50.607,51.71,50.522,51.615,5407079,0
2014-12-18,52.31,52.874,52.078,52.874,7107146,0
2014-12-19,53.252,53.715,52.864,53.433,11586709,0
2014-12-22,53.629,53.725,52.775,52.913,5989929,0
2014-12-23,53.163,54.586,53.163,54.065,6187397,0
2014-12-24,54.055,54.296,53.571,53.939,2692146,0
2014-12-26,54.247,54.364,53.783,54.209,4656039,0
2014-12-29,54.006,54.878,53.976,54.664,4391006,0
2014-12-30,54.644,54.654,53.986,54.065,3167143,0
2014-12-31,54.229,54.549,53.502,53.591,3477915,0
2015-01-02,53.986,54.006,52.737,53.055,4470318,0
2015-01-05,52.785,52.952,52.291,52.545,4923478,0
2015-01-06,52.536,52.602,51.267,51.507,5401860,0
2015-01-07,51.905,52.138,51.315,51.43,5570862,0
2015-01-08,52.03,52.359,51.75,52.04,6103417,0
2015-01-09,52.291,53.386,52.118,52.834,8685253,0
2015-01-12,53.173,53.552,52.649,53.113,5665461,0
2015-01-13,53.668,54.51,53.338,53.841,8067184,0
2015-01-14,53.113,53.203,51.828,52.746,7880228,0
2015-01-15,52.952,53.193,51.798,51.856,4728608,0
2015-01-16,52.108,53.919,51.836,53.801,11060092,0
2015-01-20,53.725,53.841,53.018,53.715,8261328,0
2015-01-21,53.393,54.442,53.272,54.414,6327536,0
2015-01-22,54.568,55.061,53.976,54.937,7859989,0
2015-01-23,54.703,55.001,53.919,54.113,4962016,0
2015-01-26,53.939,55.295,53.482,55.256,6021260,0
2015-01-27,54.433,55.508,54.209,55.275,5777936,0
2015-01-28,55.478,55.634,54.364,54.51,5791515,0
2015-01-29,54.51,55.179,53.423,53.958,8523350,0
2015-01-30,53.452,53.909,52.923,53.075,5613303,0
2015-02-02,53.113,53.697,52.669,53.62,5131224,0
2015-02-03,54.083,55.139,54.035,55.119,4243060,0
2015-02-04,55.198,55.66,54.257,54.947,5593744,0
2015-02-05,55.256,55.468,53.697,54.229,7231843,0
2015-02-06,54.5,55.68,54.325,54.947,8451957,0
2015-02-09,54.917,55.66,54.771,54.966,5608512,0
2015-02-10,55.237,55.498,54.616,55.198,6505933,0
2015-02-11,55.389,55.478,54.781,54.957,5682977,0
2015-02-12,55.1,55.972,54.664,55.943,7131677,0
2015-02-13,58.199,58.87,57.173,57.937,17240684,0
2015-02-17,57.473,58.296,57.252,58.296,7112250,0
2015-02-18,58.073,58.343,57.753,57.92,4929731,0
2015-02-19,57.9,58.102,57.521,57.656,5610422,0
2015-02-20,57.561,57.821,57.223,57.619,5525618,0
2015-02-23,57.695,57.86,57.223,57.782,4424115,0
2015-02-24,57.841,58.083,57.463,57.521,3717654,0
2015-02-25,57.591,58.024,57.493,57.89,6033750,0
2015-02-26,57.724,58.102,56.968,57.271,4270605,0
2015-02-27,57.384,57.599,57.006,57.232,6562347,0
2015-03-02,57.374,59.905,57.252,59.796,11084284,0
2015-03-03,59.556,61.27,59.389,60.814,10343039,0
2015-03-04,60.532,60.796,59.652,60.484,5575549,0
2015-03-05,60.494,60.514,59.349,59.605,6956528,0
2015-03-06,59.438,59.991,58.663,58.672,5766076,0
2015-03-09,58.81,59.237,57.79,58.741,6565274,0
2015-03-10,58.461,58.461,57.49,57.692,4759089,0
2015-03-11,57.955,58.198,57.606,57.849,4087460,0
2015-03-12,58.091,60.091,58.081,59.1,6366466,0
2015-03-13,59.664,59.769,58.8,59.15,4419463,0
2015-03-16,59.41,60.382,59.09,60.266,4104969,0
2015-03-17,59.712,60.207,59.361,59.965,4346015,0
2015-03-18,59.799,61.567,59.577,61.267,5547942,0
2015-03-19,60.993,61.41,60.518,60.801,4228891,0
2015-03-20,61.371,61.849,61.091,61.499,9884686,0
2015-03-23,61.47,61.79,60.742,60.847,4155239,0
2015-03-24,60.722,61.4,60.547,60.557,3903172,0
2015-03-25,60.489,60.634,59.316,59.712,4623732,0
2015-03-26,59.459,59.829,58.984,59.219,4744768,0
2015-03-27,59.702,60.217,59.324,59.42,8172136,0
2015-03-30,59.898,60.256,59.616,60.062,4069123,0
2015-03-31,59.616,60.004,58.711,58.86,6731531,0
2015-04-01,58.701,58.954,57.361,57.878,8030394,0
2015-04-02,57.616,59.692,57.381,59.371,9815155,0
2015-04-06,58.86,59.916,58.654,59.11,4573671,0
2015-04-07,59.08,59.722,58.927,59.1,2785180,0
2015-04-08,59.247,59.868,59.022,59.479,3852595,0
2015-04-09,59.469,59.809,58.84,59.41,3042789,0
2015-04-10,59.673,59.975,59.351,59.799,2873376,0
2015-04-13,59.888,60.11,59.489,59.529,2685691,0
2015-04-14,59.499,59.819,59.219,59.702,2416114,0
2015-04-15,59.888,60.188,59.664,59.859,2829762,0
2015-04-16,59.759,60.276,59.568,59.975,3598243,0
2015-04-17,59.539,59.548,58.431,58.907,4016792,0
2015-04-20,59.324,59.587,59.16,59.41,1973525,0
2015-04-21,59.607,60.012,59.381,59.683,2086433,0
2015-04-22,59.702,59.916,59.16,59.769,1642243,0
2015-04-23,59.74,60.266,59.529,59.829,2719377,0
2015-04-24,60.197,60.945,59.916,60.887,3931688,0
2015-04-27,61.081,61.46,59.849,59.898,3697977,0
2015-04-28,59.712,60.032,59.09,59.799,3020979,0
2015-04-29,59.916,61.168,59.664,60.936,4202314,0
2015-04-30,60.673,61.197,59.985,60.314,3484126,0
2015-05-01,60.362,61.15,60.188,60.801,2693005,0
2015-05-04,61.111,61.352,60.673,60.791,2736269,0
2015-05-05,60.839,60.974,59.839,59.965,3579822,0
2015-05-06,59.907,60.062,59.002,59.334,3446035,0
2015-05-07,59.42,59.799,59.11,59.43,5192028,0
2015-05-08,61.577,62.081,57.935,59.042,9323072,0
2015-05-11,59.12,59.361,57.702,57.926,6161164,0
2015-05-12,57.702,58.441,57.042,57.975,4672551,0
2015-05-13,58.022,58.381,57.606,57.975,3626371,0
2015-05-14,58.351,58.5,57.78,57.898,2521699,0
2015-05-15,57.878,58.246,57.653,58.198,2939619,0
2015-05-18,58.227,59.17,58.17,59.002,2715264,0
2015-05-19,59.06,59.306,58.731,58.927,2607204,0
2015-05-20,59.11,59.635,58.751,59.296,2259030,0
2015-05-21,59.13,60.237,59.09,60.004,2340709,0
2015-05-22,60.022,60.149,59.635,59.789,1680719,0
2015-05-26,59.722,60.11,58.731,58.907,3367363,0
2015-05-27,58.984,61.081,58.654,60.819,5693394,0
2015-05-28,60.537,61.13,59.965,60.217,3769910,0
2015-05-29,60.071,60.266,59.799,59.916,3488042,0
2015-06-01,60.149,60.566,59.645,59.702,3520551,0
2015-06-02,59.702,60.285,59.381,59.849,2959182,0
2015-06-03,60.217,60.682,59.819,60.402,5064412,0
2015-06-04,60.071,60.634,59.75,59.936,3488968,0
2015-06-05,59.702,60.12,59.351,59.539,3006055,0
2015-06-08,59.266,59.333,58.642,58.661,2996544,0
2015-06-09,58.604,58.719,57.543,58.244,3046373,0
2015-06-10,58.398,58.992,57.747,57.894,5445297,0
2015-06-11,57.904,58.263,56.714,57.193,5792517,0
2015-06-12,57.074,57.299,56.695,56.922,3662009,0
2015-06-15,56.591,56.882,56.354,56.581,3654611,0
2015-06-16,56.571,56.665,56.043,56.141,3586685,0
2015-06-17,56.161,56.832,55.919,56.443,4230471,0
2015-06-18,56.609,57.173,56.521,56.941,3173184,0
2015-06-19,56.764,57.124,56.443,56.502,4162546,0
2015-06-22,56.704,56.978,56.571,56.774,2299122,0
2015-06-23,57.016,57.036,56.315,56.531,2832756,0
2015-06-24,56.413,56.463,55.237,55.247,4686718,0
2015-06-25,55.352,56.003,55.179,55.596,5665699,0
2015-06-26,55.87,56.122,55.285,55.47,4328295,0
2015-06-29,55.071,55.313,53.727,53.845,4894803,0
2015-06-30,56.191,56.191,53.795,54.01,4324584,0
2015-07-01,54.39,54.614,53.953,54.429,3668586,0
2015-07-02,54.584,54.876,53.845,54.029,2707278,0
2015-07-06,53.425,53.679,53.143,53.415,4360871,0
2015-07-07,53.395,54.137,52.726,54.087,5836073,0
2015-07-08,53.544,53.766,52.628,52.823,5873167,0
2015-07-09,53.272,53.464,52.57,52.793,7170495,0
2015-07-10,53.395,53.707,52.998,53.377,4241874,0
2015-07-13,53.961,54.253,53.815,54.049,4796156,0
2015-07-14,53.953,54.39,53.699,53.913,3291833,0
2015-07-15,53.904,54.302,53.583,53.884,3213378,0
2015-07-16,54.331,54.41,53.865,53.961,2879091,0
2015-07-17,53.805,53.943,52.637,53.232,5625727,0
2015-07-20,52.901,52.921,52.015,52.637,7456782,0
2015-07-21,52.541,52.95,52.172,52.647,4277533,0
2015-07-22,52.512,52.901,52.092,52.677,2977224,0
2015-07-23,52.764,52.852,52.112,52.306,2717759,0
2015-07-24,52.492,52.561,51.499,51.617,3962887,0
2015-07-27,51.305,51.84,50.838,51.257,3260222,0
2015-07-28,51.549,51.811,51.198,51.334,4016218,0
2015-07-29,51.373,51.558,50.955,51.198,4712131,0
2015-07-30,51.052,51.938,50.926,51.771,3468924,0
2015-07-31,52.082,52.57,51.821,52.034,4105000,0
2015-08-03,52.122,52.172,51.373,51.607,3267855,0
2015-08-04,51.742,52.132,51.158,51.44,4101303,0
2015-08-05,50.614,51.469,48.676,49.067,13010783,0
2015-08-06,48.656,50.965,46.547,50.838,20708946,0
2015-08-07,50.877,51.082,48.093,48.987,9401695,0
2015-08-10,49.155,50.226,49.117,49.807,4574606,0
2015-08-11,49.418,49.915,48.656,48.938,3844449,0
2015-08-12,48.726,48.977,48.315,48.826,3294030,0
2015-08-13,48.726,49.146,48.325,48.706,5108027,0
2015-08-14,48.597,48.656,47.715,47.898,4452838,0
2015-08-17,47.879,48.696,47.625,48.686,2999320,0
2015-08-18,48.2,48.405,47.655,48.025,4037694,0
2015-08-19,47.625,47.772,47.072,47.216,3571992,0
2015-08-20,46.691,46.691,44.765,44.795,9822697,0
2015-08-21,44.327,44.873,43.879,43.879,8109608,0
2015-08-24,41.212,44.375,39.656,42.77,8452188,0
2015-08-25,44.044,44.142,42.108,42.108,10985103,0
2015-08-26,43.199,43.257,42.244,43.16,8425693,0
2015-08-27,43.626,44.463,43.227,44.044,5734135,0
2015-08-28,43.985,44.696,43.958,44.561,5148823,0
2015-08-31,44.201,44.27,43.578,44.025,5260214,0
2015-09-01,43.072,43.664,42.333,42.614,5656758,0
2015-09-02,43.19,43.383,42.293,43.101,5323100,0
2015-09-03,43.285,43.423,42.45,42.633,4353986,0
2015-09-04,42.157,42.41,41.377,41.768,5167730,0
2015-09-08,42.608,42.891,42.06,42.646,4518851,0
2015-09-09,43.31,43.359,42.276,42.49,6345287,0
2015-09-10,43.232,43.242,41.7,42.91,8232360,0
2015-09-11,43.126,43.487,42.412,42.901,5977365,0
2015-09-14,42.891,42.968,41.983,42.266,4362220,0
2015-09-15,42.481,42.814,42.129,42.735,5206503,0
2015-09-16,42.617,43.077,42.412,42.559,4928693,0
2015-09-17,42.833,43.067,42.266,42.402,4544334,0
2015-09-18,41.671,42.422,41.631,41.71,9511273,0
2015-09-21,41.924,42.168,41.476,41.875,3662522,0
2015-09-22,41.368,42.042,41.23,41.582,4959718,0
2015-09-23,41.641,41.728,40.547,40.693,4003040,0
2015-09-24,40.4,40.4,39.219,39.932,7092437,0
2015-09-25,40.215,40.333,39.492,39.814,6475333,0
2015-09-28,39.59,39.834,37.675,37.765,9000794,0
2015-09-29,37.755,38.682,37.607,38.057,8478371,0
2015-09-30,38.438,39.111,38.282,38.965,8641493,0
2015-10-01,38.984,39.238,38.418,38.545,8123045,0
2015-10-02,37.998,39.52,37.851,39.356,12696820,0
2015-10-05,39.55,40.859,39.55,40.664,7686811,0
2015-10-06,40.577,41.026,40.323,40.371,5212235,0
2015-10-07,40.83,41.456,40.4,41.416,8610642,0
2015-10-08,41.446,43.077,41.309,42.833,8742354,0
2015-10-09,42.705,43.096,41.953,42.119,6489977,0
2015-10-12,42.032,42.256,41.406,41.621,3253393,0
2015-10-13,41.349,41.943,40.986,41.349,3489058,0
2015-10-14,41.339,41.846,41.191,41.436,3147862,0
2015-10-15,41.582,42.158,41.201,42.149,3630574,0
2015-10-16,42.227,42.305,41.728,42.168,3843872,0
2015-10-19,41.934,42.08,41.7,41.914,4175624,0
2015-10-20,41.855,43.349,41.797,42.92,6861221,0
2015-10-21,43.136,43.339,42.168,42.168,5959856,0
2015-10-22,42.315,42.92,41.758,42.197,16549804,0
2015-10-23,42.452,43.526,42.412,43.448,9652379,0
2015-10-26,43.319,43.506,43.037,43.319,4224184,0
2015-10-27,43.604,44.161,43.126,43.458,6133934,0
2015-10-28,43.429,44.483,43.272,44.424,7078159,0
2015-10-29,44.288,46.094,44.043,45.527,10344908,0
2015-10-30,45.624,45.743,44.473,45.431,6170696,0
2015-11-02,45.547,47.041,45.498,46.749,9009682,0
2015-11-03,46.788,47.929,46.516,47.111,7865535,0
2015-11-04,48.711,49.806,46.317,46.828,22905324,0
2015-11-05,46.962,47.334,45.498,46.649,8741230,0
2015-11-06,46.496,47.607,45.869,47.501,6959068,0
2015-11-09,47.159,47.686,46.759,47.403,4698774,0
2015-11-10,47.121,48.651,47.121,48.582,7437275,0
2015-11-11,48.631,49.355,48.349,49.133,7923774,0
2015-11-12,48.801,49.434,48.508,49.181,5937839,0
2015-11-13,48.934,49.415,48.575,48.711,4326480,0
2015-11-16,48.536,49.835,48.439,49.746,4864590,0
2015-11-17,49.835,50.301,49.248,49.589,3715055,0
2015-11-18,49.647,50.226,49.589,50.108,4796802,0
2015-11-19,50.226,50.587,49.835,50.539,4753283,0
2015-11-20,50.762,50.948,50.108,50.479,4402768,0
2015-11-23,50.44,50.626,49.746,49.786,4831003,0
2015-11-24,49.474,49.667,49.133,49.355,5188480,0
2015-11-25,49.345,49.894,49.219,49.786,4049285,0
2015-11-27,49.523,49.726,48.983,49.562,3554491,0
2015-11-30,49.726,49.806,49.171,49.295,4456835,0
2015-12-01,49.572,50.058,49.375,49.904,5342167,0
2015-12-02,49.796,49.894,48.389,48.877,6153973,0
2015-12-03,48.896,49.276,47.686,48.176,6400047,0
2015-12-04,48.379,49.063,47.881,48.839,4101305,0
2015-12-07,48.602,49.385,48.213,49.267,4639721,0
2015-12-08,48.849,49.152,48.339,48.671,4279814,0
2015-12-09,48.487,48.507,46.918,47.369,5264849,0
2015-12-10,47.458,48.045,47.241,47.536,3557677,0
2015-12-11,46.908,47.066,45.783,45.88,6425727,0
2015-12-14,45.929,46.282,44.774,45.391,5566896,0
2015-12-15,45.793,46.301,45.645,45.87,3521843,0
2015-12-16,46.32,46.812,45.431,46.527,4796861,0
2015-12-17,46.594,46.743,45.489,45.566,3082852,0
2015-12-18,45.322,45.537,44.656,44.724,6674219,0
2015-12-21,44.959,45.233,44.441,44.852,2888878,0
2015-12-22,44.959,45.968,44.872,45.655,4805132,0
2015-12-23,45.813,46.41,45.645,46.262,4258739,0
2015-12-24,46.156,47.036,46.146,46.469,2068104,0
2015-12-28,46.232,46.547,45.655,45.87,3058286,0
2015-12-29,46.156,46.439,45.783,46.32,2576152,0
2015-12-30,46.194,46.489,45.763,45.803,2031843,0
2015-12-31,45.537,46.547,45.391,46.166,3229752,0
2016-01-04,45.382,45.929,45.184,45.695,5570365,0
2016-01-05,45.645,45.803,45.004,45.175,4184039,0
2016-01-06,44.617,45.909,44.568,45.184,4537226,0
2016-01-07,44.411,45.441,43.833,44.411,6440388,0
2016-01-08,44.588,46.166,44.588,45.507,5850737,0
2016-01-11,45.735,46.106,44.734,45.823,6721366,0
2016-01-12,46.077,46.586,45.47,46.057,3964622,0
2016-01-13,46.096,46.262,43.989,44.019,5718634,0
2016-01-14,44.118,46.36,43.942,45.773,6300059,0
2016-01-15,44.626,45.401,44.157,44.94,4958181,0
2016-01-19,45.352,45.783,43.999,44.461,5021361,0
2016-01-20,43.726,43.784,41.316,43.119,7322350,0
2016-01-21,43.119,45.507,42.96,44.833,7216767,0
2016-01-22,45.547,46.33,45.117,45.978,4649637,0
2016-01-25,45.695,45.973,44.9,45.342,4671353,0
2016-01-26,45.743,46.733,45.479,46.537,3824375,0
2016-01-27,46.38,47.419,46.037,46.37,4037961,0
2016-01-28,46.783,46.957,44.833,45.342,4363271,0
2016-01-29,45.665,46.822,45.527,46.527,3783421,0
2016-02-01,46.194,47.241,45.823,46.928,2837200,0
2016-02-02,46.39,46.673,45.576,45.675,3062130,0
2016-02-03,46.077,47.468,45.705,47.271,5566359,0
2016-02-04,48.781,49.287,46.87,47.419,8277123,0
2016-02-05,47.232,47.546,45.107,45.302,6232467,0
2016-02-08,44.715,44.842,42.463,43.452,7560825,0
2016-02-09,42.413,43.283,41.718,41.777,7488461,0
2016-02-10,40.62,42.727,40.512,42.002,7419203,0
2016-02-11,41.257,43.025,41.041,42.677,7803649,0
2016-02-12,42.717,43.139,41.649,42.295,6904117,0
2016-02-16,42.883,44.685,42.647,43.999,6127504,0
2016-02-17,44.351,45.803,44.324,45.606,5683826,0
2016-02-18,45.537,45.685,44.48,44.852,4511756,0
2016-02-19,44.548,44.93,43.98,44.166,5471739,0
2016-02-22,44.539,46.018,44.48,45.909,5252213,0
2016-02-23,45.813,46.576,45.421,45.998,4412659,0
2016-02-24,45.312,46.723,44.842,46.509,4332572,0
2016-02-25,46.967,47.251,46.184,46.663,3659012,0
2016-02-26,47.046,47.811,46.773,47.31,3979548,0
2016-02-29,47.31,47.821,46.899,47.389,7975773,0
2016-03-01,47.673,49.25,47.555,49.221,6680539,0
2016-03-02,48.878,49.377,48.408,49.124,3836044,0
2016-03-03,49.221,50.593,49.163,50.425,6083360,0
2016-03-04,50.375,50.669,49.963,50.345,4388341,0
2016-03-07,49.955,50.955,49.849,50.935,4189384,0
2016-03-08,50.505,50.955,49.923,50.132,4625031,0
2016-03-09,51.802,52.166,50.681,51.183,7149958,0
2016-03-10,51.33,51.379,50.092,50.869,3797288,0
2016-03-11,51.193,52.224,51.163,52.186,4471144,0
2016-03-14,51.762,52.912,51.747,52.361,5220478,0
2016-03-15,51.802,52.254,50.918,51.665,6661041,0
2016-03-16,51.978,54.012,51.978,53.481,8706623,0
2016-03-17,53.432,53.786,53.059,53.295,4867181,0
2016-03-18,53.531,53.815,53.094,53.746,6034340,0
2016-03-21,53.659,53.805,52.485,53.069,4593723,0
2016-03-22,52.814,53.334,52.361,52.912,2955540,0
2016-03-23,52.902,52.99,52.342,52.559,2721975,0
2016-03-24,52.066,53.222,51.819,53.107,3057518,0
2016-03-28,53.295,54.032,53.049,53.649,3040196,0
2016-03-29,53.266,54.062,53.069,53.934,3273628,0
2016-03-30,54.159,54.187,53.107,53.649,4092895,0
2016-03-31,53.727,54.406,53.727,54.12,4583044,0
2016-04-01,53.639,54.425,53.334,54.199,4180442,0
2016-04-04,54.326,54.67,53.751,53.855,3020761,0
2016-04-05,53.286,53.61,52.774,53.305,3786258,0
2016-04-06,53.334,53.992,53.217,53.885,2623571,0
2016-04-07,53.442,53.885,52.44,52.636,4117709,0
2016-04-08,53.276,53.786,52.833,53.167,3670863,0
2016-04-11,53.315,53.62,52.48,52.578,2687534,0
2016-04-12,52.568,52.951,52.342,52.636,2812332,0
2016-04-13,53.079,53.59,52.833,53.334,4804478,0
2016-04-14,53.256,53.531,52.705,52.715,2948374,0
2016-04-15,52.656,53.207,52.391,52.942,2562233,0
2016-04-18,52.96,53.491,52.804,53.177,2794161,0
2016-04-19,53.295,54.789,53.152,53.992,4310321,0
2016-04-20,54.052,54.257,53.295,54.08,3450993,0
2016-04-21,54.219,55.546,53.944,54.837,3209249,0
2016-04-22,54.856,56.065,54.856,55.496,4622557,0
2016-04-25,55.192,55.546,54.769,55.299,2214398,0
2016-04-26,55.486,56.135,55.103,55.447,2942061,0
2016-04-27,55.506,55.751,54.591,55.397,2957565,0
2016-04-28,54.965,55.711,54.572,55.084,3174812,0
2016-04-29,55.034,55.034,54.316,54.925,3655368,0
2016-05-02,55.034,55.647,54.621,55.476,2680395,0
2016-05-03,54.994,55.294,54.376,54.68,5827658,0
2016-05-04,56.005,56.577,54.769,55.536,12396978,0
2016-05-05,55.83,56.871,55.623,56.459,7844811,0
2016-05-06,56.204,56.708,56.005,56.664,4899074,0
2016-05-09,56.713,56.841,54.906,55.014,5324341,0
2016-05-10,55.182,56.015,54.906,55.956,4285838,0
2016-05-11,55.22,55.427,54.416,54.818,4979496,0
2016-05-12,55.259,55.338,53.05,53.325,6252297,0
2016-05-13,53.266,53.639,52.53,52.559,3926539,0
2016-05-16,52.607,53.098,52.181,52.705,3149128,0
2016-05-17,52.686,53.471,52.302,52.52,4721054,0
2016-05-18,52.292,52.371,51.005,51.359,5517628,0
2016-05-19,51.222,51.321,50.416,51.183,4610640,0
2016-05-20,51.428,52.4,51.418,51.812,3389043,0
2016-05-23,51.635,52.361,51.482,51.517,2234218,0
2016-05-24,51.89,52.696,51.674,52.43,3583760,0
2016-05-25,52.53,53.521,52.51,52.98,3736683,0
2016-05-26,52.922,53.805,52.568,53.392,3271262,0
2016-05-27,53.364,54.14,53.147,53.904,2759592,0
2016-05-31,54.032,54.311,53.756,54.229,3747109,0
2016-06-01,53.795,54.229,53.6,54.199,3742230,0
2016-06-02,54.042,54.572,53.885,54.425,2918343,0
2016-06-03,54.002,54.032,52.774,53.432,4561237,0
2016-06-06,53.57,53.727,52.823,53.079,4935047,0
2016-06-07,53.137,53.236,52.52,52.568,5736180,0
2016-06-08,52.636,53.085,52.395,52.735,3667530,0
2016-06-09,52.48,52.559,51.78,52.214,4221405,0
2016-06-10,51.73,52.045,51.218,51.947,3392930,0
2016-06-13,51.839,52.351,51.317,51.336,3614786,0
2016-06-14,51.376,52.165,51.297,52.035,2909430,0
2016-06-15,52.065,52.874,52.045,52.41,2617464,0
2016-06-16,52.115,53.859,51.583,53.672,5055160,0
2016-06-17,53.484,53.681,52.755,52.933,5105546,0
2016-06-20,53.632,54.124,53.19,53.219,4292684,0
2016-06-21,53.229,53.287,52.035,52.646,3110520,0
2016-06-22,52.874,53.346,52.51,52.854,2813984,0
2016-06-23,53.317,53.394,52.41,52.894,2836317,0
2016-06-24,50.775,51.859,50.558,50.883,6508641,0
2016-06-27,50.234,50.676,49.78,50.135,4197240,0
2016-06-28,50.597,51.428,50.48,51.297,4363689,0
2016-06-29,51.72,52.262,51.494,51.976,2440333,0
2016-06-30,52.49,53.632,52.18,53.632,4397324,0
2016-07-01,53.632,54.873,53.544,54.046,3572498,0
2016-07-05,53.769,53.976,53.327,53.859,2511603,0
2016-07-06,53.652,54.341,53.336,54.272,3268095,0
2016-07-07,54.45,55.277,54.321,55.277,3452090,0
2016-07-08,55.71,56.262,55.415,56.233,3486254,0
2016-07-11,56.4,56.932,56.174,56.676,3147500,0
2016-07-12,56.863,57.287,56.809,57.079,2491273,0
2016-07-13,57.149,57.307,56.435,56.656,2819758,0
2016-07-14,57.188,57.355,56.794,57.079,2705570,0
2016-07-15,56.065,56.302,54.863,55.021,6885205,0
2016-07-18,55.071,55.129,53.859,53.879,6648314,0
2016-07-19,53.789,54.401,53.297,54.164,4202746,0
2016-07-20,54.391,54.391,53.464,53.72,3024885,0
2016-07-21,53.819,54.194,52.981,53.149,4878326,0
2016-07-22,53.394,54.361,53.209,54.331,4961300,0
2016-07-25,54.094,54.479,53.583,53.613,3358848,0
2016-07-26,53.603,53.996,53.159,53.632,3426112,0
2016-07-27,53.799,54.114,53.258,53.297,3729521,0
2016-07-28,53.1,53.986,52.834,53.404,6626480,0
2016-07-29,52.301,52.51,51.184,51.445,8392760,0
2016-08-01,51.474,51.938,51.228,51.327,4179520,0
2016-08-02,51.218,51.573,50.908,51.139,4463385,0
2016-08-03,51.139,51.884,51.001,51.317,3688432,0
2016-08-04,51.228,51.8,50.874,51.061,3275542,0
2016-08-05,51.238,51.459,50.962,51.396,2574872,0
2016-08-08,51.534,51.553,51.021,51.238,3735096,0
2016-08-09,51.129,51.396,50.893,51.081,2947525,0
2016-08-10,51.218,51.632,51.001,51.277,2301813,0
2016-08-11,51.425,52.248,51.425,52.135,3038793,0
2016-08-12,51.869,52.095,51.366,51.573,2546785,0
2016-08-15,51.672,51.82,51.504,51.504,2210123,0
2016-08-16,51.415,51.553,50.825,50.825,4274653,0
2016-08-17,50.854,51.11,50.676,50.982,4288987,0
2016-08-18,50.972,51.297,50.715,50.765,2425084,0
2016-08-19,50.617,51.11,50.363,51.081,3386250,0
2016-08-22,51.001,52.04,50.785,51.898,4298004,0
2016-08-23,52.095,52.214,51.76,52.015,4108082,0
2016-08-24,51.898,52.175,51.42,51.603,2668822,0
2016-08-25,51.474,51.583,50.893,50.923,3181829,0
2016-08-26,50.962,51.317,50.4,50.676,3253943,0
2016-08-29,50.696,50.972,50.5,50.696,2335564,0
2016-08-30,50.656,50.752,50.311,50.51,2699061,0
2016-08-31,50.273,50.71,50.2,50.273,2333277,0
2016-09-01,50.39,51.297,50.292,51.268,4274284,0
2016-09-02,51.514,51.996,51.346,51.445,1872089,0
2016-09-06,51.455,51.544,50.42,50.982,4149425,0
2016-09-07,50.893,52.395,50.734,52.019,5070400,0
2016-09-08,51.882,52.801,51.773,52.751,4570666,0
2016-09-09,52.296,52.316,51.318,51.318,5349545,0
2016-09-12,51.041,52.525,51.011,52.159,4787761,0
2016-09-13,51.862,51.862,50.982,51.249,4658972,0
2016-09-14,51.239,51.936,51.14,51.546,2196816,0
2016-09-15,51.476,51.921,51.18,51.644,2852953,0
2016-09-16,51.387,51.753,50.547,51.2,6460349,0
2016-09-19,51.15,51.357,50.378,50.498,3356758,0
2016-09-20,51.308,51.308,48.598,49.4,8460869,0
2016-09-21,49.29,49.726,48.322,49.51,7232346,0
2016-09-22,49.38,49.796,49.29,49.5,3858198,0
2016-09-23,49.164,50.498,49.164,50.329,4098699,0
2016-09-26,51.011,51.021,50.181,50.547,4620384,0
2016-09-27,50.488,51.496,50.26,51.457,4434345,0
2016-09-28,51.496,53.799,50.952,53.533,11318473,0
2016-09-29,53.403,55.282,52.954,53.948,12632201,0
2016-09-30,54.195,54.333,53.493,54.115,7876975,0
2016-10-03,53.769,54.403,53.73,54.303,3166139,0
2016-10-04,54.867,55.757,54.659,54.916,5892131,0
2016-10-05,55.421,56.202,54.975,55.767,5673531,0
2016-10-06,55.598,55.964,55.035,55.57,4017320,0
2016-10-07,55.925,56.142,54.284,54.59,4146496,0
2016-10-10,54.778,55.47,54.759,55.095,2759429,0
2016-10-11,55.015,55.184,54.333,54.818,4447453,0
2016-10-12,54.867,54.926,54.274,54.521,3834150,0
2016-10-13,54.085,54.788,53.749,54.61,2479338,0
2016-10-14,54.995,55.361,54.403,54.481,2950221,0
2016-10-17,54.422,54.975,54.303,54.759,3627364,0
2016-10-18,55.49,55.647,54.432,54.471,3790822,0
2016-10-19,54.699,56.775,54.413,54.897,4337643,0
2016-10-20,54.768,56.349,54.639,55.846,6421964,0
2016-10-21,55.717,57.684,55.717,57.002,10925287,0
2016-10-24,57.338,57.526,55.677,55.707,5688450,0
2016-10-25,55.737,56.113,55.272,55.351,4341803,0
2016-10-26,55.252,56.374,55.015,56.133,4321936,0
2016-10-27,56.478,56.637,55.321,55.767,5627443,0
2016-10-28,55.707,56.573,55.707,55.896,2566370,0
2016-10-31,56.033,56.469,55.836,55.974,2934448,0
2016-11-01,55.846,55.974,54.669,55.194,4387689,0
2016-11-02,55.282,55.421,54.403,54.521,4776555,0
2016-11-03,54.759,55.727,54.62,54.867,5081864,0
2016-11-04,56.785,56.943,55.787,56.359,7276435,0
2016-11-07,57.052,59.038,56.686,56.963,5549250,0
2016-11-08,56.844,57.764,56.765,57.072,5019755,0
2016-11-09,55.757,57.081,55.603,56.765,5090667,0
2016-11-10,56.775,57.289,56.409,56.498,4355284,0
2016-11-11,56.301,57.373,56.301,57.081,7279577,0
2016-11-14,57.23,58.406,57.002,58.19,5311706,0
2016-11-15,58.18,58.792,57.872,58.536,5061482,0
2016-11-16,58.327,58.901,58.18,58.702,3797484,0
2016-11-17,58.653,59.454,58.526,59.384,3672789,0
2016-11-18,59.267,59.83,59.237,59.316,3616695,0
2016-11-21,59.394,60.008,59.286,59.603,5635803,0
2016-11-22,59.632,60.64,59.454,60.236,5385920,0
2016-11-23,59.603,59.73,59.068,59.325,3746361,0
2016-11-25,59.218,60.236,59.168,60.226,1205131,0
2016-11-28,60.017,60.413,59.75,59.8,2554126,0
2016-11-29,59.79,60.557,59.642,60.304,3855419,0
2016-11-30,60.275,60.63,59.75,60.027,3807333,0
2016-12-01,60.047,60.502,59.583,59.88,3945707,0
2016-12-02,59.88,60.186,59.183,59.494,4898921,0
2016-12-05,59.72,60.611,59.404,60.294,3663689,0
2016-12-06,60.304,60.65,60.265,60.452,4440850,0
2016-12-07,60.413,63.109,60.145,62.902,4869781,0
2016-12-08,63.109,63.358,62.664,63.04,4256971,0
2016-12-09,62.992,63.496,61.623,62.028,5714400,0
2016-12-12,61.514,63.686,58.817,61.652,18542481,0
2016-12-13,61.921,62.902,61.691,62.525,4692705,0
2016-12-14,62.615,64.003,62.615,63.099,5289271,0
2016-12-15,63.179,64.051,62.862,63.486,3933241,0
2016-12-16,63.705,64.538,63.536,63.993,7702970,0
2016-12-19,64.3,64.325,63.496,63.794,3472940,0
2016-12-20,64.013,64.418,63.833,64.071,4046092,0
2016-12-21,64.003,64.398,63.853,64.081,1686972,0
2016-12-22,63.933,64.448,63.784,63.953,2458374,0
2016-12-23,64.003,64.25,63.923,64.121,1563478,0
2016-12-27,64.161,64.408,64.023,64.3,1470249,0
2016-12-28,64.26,64.408,63.903,63.953,2028913,0
2016-12-29,64.042,64.428,63.933,63.953,1597285,0
2016-12-30,64.003,64.161,62.702,63.079,3844524,0
2017-01-03,64.855,65.142,63.269,63.843,3584405,0
2017-01-04,64.111,66.313,63.949,65.182,5411467,0
2017-01-05,65.112,65.282,64.458,64.925,3127737,0
2017-01-06,64.944,64.944,63.606,63.744,5320673,0
2017-01-09,63.586,63.754,62.802,62.942,3626506,0
2017-01-10,62.952,63.114,61.801,62.158,6068803,0
2017-01-11,62.288,62.545,61.632,62.445,4330622,0
2017-01-12,62.108,62.278,61.424,61.831,4423371,0
2017-01-13,61.682,62.288,61.613,61.791,2663855,0
2017-01-17,61.701,61.989,61.464,61.731,3938469,0
2017-01-18,61.97,62.987,61.672,62.952,3849011,0
2017-01-19,62.832,62.922,61.916,62.098,2750789,0
2017-01-20,62.822,63.04,62.038,62.952,4023424,0
2017-01-23,62.772,62.972,62.378,62.722,3430378,0
2017-01-24,62.822,62.822,62.316,62.445,3985276,0
2017-01-25,62.862,63.348,62.158,62.465,4846447,0
2017-01-26,62.505,63.823,62.138,63.616,4419713,0
2017-01-27,63.724,64.393,63.319,64.19,1999349,0
2017-01-30,64.161,64.181,63.249,63.853,2236402,0
2017-01-31,63.466,64.26,63.397,63.943,3554028,0
2017-02-01,64.27,64.647,63.774,64.051,2141416,0
2017-02-02,63.943,64.795,63.496,63.596,2944859,0
2017-02-03,63.744,64.151,63.299,63.606,2255632,0
2017-02-06,63.784,64.577,63.606,64.121,3871328,0
2017-02-07,64.27,64.379,63.626,63.923,2275730,0
2017-02-08,63.923,63.923,62.698,62.972,3631353,0
2017-02-09,63.109,64.013,63.016,63.833,2435535,0
2017-02-10,64.013,64.27,63.656,63.853,2965188,0
2017-02-13,64.091,64.865,63.953,64.745,3135753,0
2017-02-14,64.418,64.991,63.923,64.775,3070475,0
2017-02-15,64.825,65.182,64.607,64.687,3568876,0
2017-02-16,64.637,65.034,63.536,64.865,6029609,0
2017-02-17,64.587,65.579,64.428,65.132,6985639,0
2017-02-21,65.053,67.234,65.034,66.887,5279749,0
2017-02-22,67.047,67.561,66.52,66.55,2775379,0
2017-02-23,66.937,67.027,65.609,65.747,3888989,0
2017-02-24,65.341,66.402,65.262,66.402,2117904,0
2017-02-27,66.333,66.62,65.619,65.669,3084455,0
2017-02-28,65.489,65.639,65.182,65.361,4286281,0
2017-03-01,65.936,67.404,65.821,66.69,4435238,0
2017-03-02,66.798,67.163,66.193,66.58,2853080,0
2017-03-03,66.412,67.909,66.303,67.661,6661069,0
2017-03-06,67.404,68.008,66.793,67.413,3669296,0
2017-03-07,67.194,67.661,66.897,67.364,2460898,0
2017-03-08,67.472,67.96,67.194,67.612,2030648,0
2017-03-09,67.164,67.692,66.786,67.304,2491382,0
2017-03-10,67.662,67.82,66.728,67.016,2748971,0
2017-03-13,67.144,67.662,66.936,67.512,1947527,0
2017-03-14,67.284,67.96,67.254,67.612,2207077,0
2017-03-15,67.751,68.089,67.066,67.781,2285073,0
2017-03-16,67.761,68.099,66.757,66.906,2807195,0
2017-03-17,67.026,67.174,66.429,66.558,4105878,0
2017-03-20,66.628,66.856,66.16,66.518,2753669,0
2017-03-21,66.777,67.006,65.474,65.584,2709422,0
2017-03-22,65.714,66.14,65.276,65.733,2365324,0
2017-03-23,65.932,66.936,65.782,66.34,2549353,0
2017-03-24,66.429,66.846,66.22,66.508,2100365,0
2017-03-27,66.13,67.344,65.704,67.095,2818277,0
2017-03-28,66.926,67.587,66.399,67.374,2439255,0
2017-03-29,67.194,67.89,66.806,67.85,2087754,0
2017-03-30,67.692,69.192,67.622,68.934,2769785,0
2017-03-31,68.755,69.054,68.288,68.954,2840425,0
2017-04-03,68.964,69.402,68.208,68.457,2281343,0
2017-04-04,68.278,68.854,68.07,68.795,1965041,0
2017-04-05,68.874,69.685,68.656,69.103,2879353,0
2017-04-06,69.034,69.034,68.178,68.477,2421656,0
2017-04-07,68.467,68.676,67.88,68.268,2058882,0
2017-04-10,68.218,68.576,67.761,67.82,1657704,0
2017-04-11,67.751,67.92,67.214,67.632,1846112,0
2017-04-12,67.404,67.502,66.668,66.767,2304052,0
2017-04-13,66.836,66.966,66.061,66.071,2427515,0
2017-04-17,66.36,66.791,66.2,66.786,1738587,0
2017-04-18,66.598,68.188,66.325,67.99,3548804,0
2017-04-19,68.228,68.904,67.98,68.168,2728381,0
2017-04-20,68.338,68.526,67.682,68.268,2057882,0
2017-04-21,68.218,68.378,65.982,66.448,5926358,0
2017-04-24,66.806,67.134,65.038,65.564,4338972,0
2017-04-25,65.336,66.36,65.296,66.022,3084018,0
2017-04-26,66.012,66.806,65.972,66.518,2121238,0
2017-04-27,66.826,66.956,65.694,65.952,2244688,0
2017-04-28,66.16,66.35,65.614,66.17,2390080,0
2017-05-01,66.498,66.578,65.584,66.26,2170800,0
2017-05-02,66.29,66.608,65.038,65.276,3292330,0
2017-05-03,65.028,65.494,61.886,63.088,6616265,0
2017-05-04,62.72,63.864,60.722,63.476,9553855,0
2017-05-05,64.918,65.614,63.934,64.818,4754128,0
2017-05-08,64.938,65.316,62.72,63,5027122,0
2017-05-09,63.029,63.476,61.736,63.188,3188247,0
2017-05-10,62.72,62.72,61.578,62.164,4462972,0
2017-05-11,62.104,62.652,61.637,62.382,2652414,0
2017-05-12,62.264,62.562,61.647,61.836,1879251,0
2017-05-15,61.846,62.314,61.458,61.716,2081353,0
2017-05-16,61.946,62.054,60.454,60.842,3637809,0
2017-05-17,60.255,60.862,59.937,60.026,3614277,0
2017-05-18,60.176,60.782,59.898,60.026,4411134,0
2017-05-19,60.176,61.508,59.748,61.299,4078271,0
2017-05-22,61.329,61.761,61.051,61.687,2636851,0
2017-05-23,61.608,61.677,60.989,61.11,1582456,0
2017-05-24,61.28,61.588,60.942,61.25,1656865,0
2017-05-25,61.488,62.134,61.13,61.24,2494517,0
2017-05-26,61.24,61.319,60.842,61.21,2013906,0
2017-05-30,61.24,61.408,60.981,61.16,1682468,0
2017-05-31,61.24,61.468,60.544,60.752,3786917,0
2017-06-01,60.802,61.687,60.459,61.368,3295633,0
2017-06-02,61.388,61.781,60.842,60.942,3136320,0
2017-06-05,60.692,60.732,59.37,59.987,4042824,0
2017-06-06,59.728,61.16,59.43,60.514,3682359,0
2017-06-07,60.743,61.262,60.544,60.992,2029140,0
2017-06-08,60.883,60.982,59.836,60.175,2128589,0
2017-06-09,60.115,60.653,59.547,60.534,2545306,0
2017-06-12,60.643,63.186,60.643,62.468,4756643,0
2017-06-13,62.279,62.548,61.63,61.67,2512478,0
2017-06-14,61.611,61.78,60.334,60.564,2694422,0
2017-06-15,60.544,61.431,60.304,61.331,2385680,0
2017-06-16,61.421,62.069,60.763,62.049,3605857,0
2017-06-19,61.989,62.418,61.76,62.059,2030560,0
2017-06-20,61.85,62.109,60.334,60.484,2584821,0
2017-06-21,60.484,62.967,60.125,62.348,5843907,0
2017-06-22,62.089,63.226,61.9,62.368,3937466,0
2017-06-23,62.209,63.645,61.93,63.425,4280381,0
2017-06-26,63.585,64.532,63.545,64.173,3235149,0
2017-06-27,64.093,64.801,63.819,63.834,2355554,0
2017-06-28,64.223,65.041,64.024,64.961,2504493,0
2017-06-29,64.841,65.031,63.046,63.365,2622234,0
2017-06-30,63.704,63.994,63.156,63.595,2398205,0
2017-07-03,63.984,64.682,63.734,63.974,991340,0
2017-07-05,63.894,64.133,63.066,63.086,1593801,0
2017-07-06,63.016,63.026,61.84,61.89,1810431,0
2017-07-07,62.059,62.957,61.775,62.628,1808790,0
2017-07-10,62.598,63.635,62.598,63.515,1663513,0
2017-07-11,63.425,63.884,62.967,63.585,1908903,0
2017-07-12,63.804,64.203,63.036,63.186,1365074,0
2017-07-13,63.266,63.694,62.618,62.907,1677601,0
2017-07-14,62.997,64.142,62.797,63.764,1430863,0
2017-07-17,63.754,64.432,63.365,64.412,1375851,0
2017-07-18,64.432,64.432,63.465,64.014,1449414,0
2017-07-19,64.981,66.337,64.133,64.791,2884890,0
2017-07-20,64.811,66.147,64.582,65.669,2843763,0
2017-07-21,65.529,65.729,64.911,65.639,1813320,0
2017-07-24,65.699,66.307,65.38,66.068,1633145,0
2017-07-25,66.167,66.187,65.37,65.888,1676468,0
2017-07-26,66.137,67.095,66.058,66.427,2022103,0
2017-07-27,66.845,68.55,66.845,67.364,3497464,0
2017-07-28,67.184,67.434,66.805,67.234,1528248,0
2017-07-31,67.274,67.424,65.559,65.639,2933326,0
2017-08-01,65.878,66.436,65.758,65.888,2542370,0
2017-08-02,65.39,65.549,63.565,64.622,3644784,0
2017-08-03,64.672,65.15,64.103,64.642,1953529,0
2017-08-04,64.193,64.442,63.206,63.435,2448055,0
2017-08-07,63.306,64.442,62.867,64.333,4144765,0
2017-08-08,65.569,66.466,64.373,65.509,4553906,0
2017-08-09,64.931,65.38,62.518,65.16,5361377,0
2017-08-10,65.011,66.307,65.011,65.998,3905075,0
2017-08-11,65.978,66.975,65.878,66.516,2778932,0
2017-08-14,66.975,67.374,66.088,66.088,2262883,0
2017-08-15,66.227,66.716,65.669,66.506,2098983,0
2017-08-16,66.656,66.746,65.968,66.327,1813899,0
2017-08-17,66.257,66.915,65.395,65.499,2737919,0
2017-08-18,65.579,65.649,64.592,64.612,1927715,0
2017-08-21,64.731,65.051,64.502,64.821,1357739,0
2017-08-22,64.921,65.748,64.682,65.459,1240907,0
2017-08-23,65.08,65.31,64.163,64.532,1978353,0
2017-08-24,64.712,64.911,63.794,63.794,2239776,0
2017-08-25,63.914,64.492,63.565,63.704,1797444,0
2017-08-28,63.944,64.442,63.355,63.565,1305133,0
2017-08-29,63.166,63.565,62.857,63.086,2217210,0
2017-08-30,63.076,64.363,62.857,64.323,2326597,0
2017-08-31,64.382,64.801,63.824,63.874,1513135,0
2017-09-01,64.043,64.502,63.834,64.153,980219,0
2017-09-05,63.914,64.323,63.126,63.455,1740520,0
2017-09-06,63.635,63.635,61.66,61.8,3743444,0
2017-09-07,61.97,61.99,59.25,60.5,6183502,0
2017-09-08,60.24,60.39,58.68,59.42,5201381,0
2017-09-11,59.79,59.92,57.92,58,5047096,0
2017-09-12,58.06,59.45,57.63,58.82,3634559,0
2017-09-13,59,60.6,59,60.51,3588771,0
2017-09-14,60.08,60.16,57.59,58.15,5412160,0
2017-09-15,57.89,58.834,57.89,58.23,4942846,0
2017-09-18,58.34,58.805,57.45,57.72,2822953,0
2017-09-19,57.83,58.99,57.44,58.85,4056804,0
2017-09-20,58.91,59.39,58.67,59.05,1793680,0
2017-09-21,59,59.15,58.55,58.79,1581857,0
2017-09-22,58.73,59.26,58.28,59.23,1988782,0
2017-09-25,59.4,60.74,59.26,60.1,4654898,0
2017-09-26,60,60.21,57.99,58,3754809,0
2017-09-27,58.05,58.66,57.47,58.21,4537168,0
2017-09-28,57.97,58.2,56.92,56.92,3646841,0
2017-09-29,57.06,58.1,56.91,58,5982294,0
2017-10-02,58.37,58.71,57.6,58.55,3511908,0
2017-10-03,58.44,59.04,58.15,58.89,3558283,0
2017-10-04,58.81,60.14,58.66,59.97,4217996,0
2017-10-05,59.91,60.28,58.51,58.9,3967343,0
2017-10-06,58.78,58.88,57.93,58.3,2352066,0
2017-10-09,58.35,58.49,57.84,57.92,1262520,0
2017-10-10,58.32,58.51,57.12,57.39,2848245,0
2017-10-11,57.33,57.39,56.36,57.1,4973413,0
2017-10-12,56.6,57.27,56.37,56.51,3876406,0
2017-10-13,56.44,57.32,56.22,57,2699990,0
2017-10-16,56.99,57.6,56.58,56.9,2987608,0
2017-10-17,56.74,56.94,56.35,56.66,2288582,0
2017-10-18,56.71,57.84,56.51,56.96,3243482,0
2017-10-19,56.85,57.89,56.7,57.83,1966845,0
2017-10-20,58.35,59.27,58.21,58.92,7968950,0
2017-10-23,58.82,58.82,57.84,57.95,3633097,0
2017-10-24,57.65,58.11,56.9,56.94,4450089,0
2017-10-25,56.95,57.455,56.55,57.23,2564017,0
2017-10-26,57.09,58.01,56.76,57.04,6161269,0
2017-10-27,57.07,57.18,55.51,56.75,4936987,0
2017-10-30,56.56,57.24,56.12,56.12,4859137,0
2017-10-31,56.19,56.45,55.8,56.12,5025187,0
2017-11-01,56.21,56.71,55.74,56.19,7009898,0
2017-11-02,56.07,56.07,54,54.46,12758000,0
2017-11-03,53.96,56.2,52.75,55.4,15149707,0
2017-11-06,55.2,57.25,54.621,56.96,10598182,0
2017-11-07,57.17,59.25,57.13,57.61,15617792,0
2017-11-08,57.37,57.84,56.6,57.25,12565659,0
2017-11-09,56.8,58.7,56.67,58.08,12348703,0
2017-11-10,58.51,58.9,56.48,56.74,17566751,0
