Date,Open,High,Low,Close,Volume,OpenInt
2005-07-20,26.056,26.056,22.633,22.661,684820,0
2005-07-21,22.843,23.308,22.661,22.758,230464,0
2005-07-22,23.326,23.589,22.691,23.554,119858,0
2005-07-25,23.589,23.589,22.88,22.964,83528,0
2005-07-26,23.068,23.068,22.499,22.738,216273,0
2005-07-27,22.738,22.852,22.406,22.805,207092,0
2005-07-28,22.833,22.852,22.651,22.786,197514,0
2005-07-29,22.833,23.068,22.595,23.061,128077,0
2005-08-01,22.955,23.211,22.833,23.068,348164,0
2005-08-02,24.632,24.632,22.397,22.786,632636,0
2005-08-03,22.994,22.994,22.509,22.595,311875,0
2005-08-04,22.519,22.633,22.121,22.359,297984,0
2005-08-05,22.442,22.442,21.932,22.141,437059,0
2005-08-08,22.266,22.406,20.142,21.318,13477289,0
2005-08-09,22.045,22.595,21.337,22.595,10281528,0
2005-08-10,22.917,23.231,22.425,22.452,5420345,0
2005-08-11,22.341,22.529,21.58,21.667,3599578,0
2005-08-12,21.533,21.552,20.37,21.126,3566952,0
2005-08-15,21.318,21.394,20.178,20.312,3145057,0
2005-08-16,20.168,20.467,19.601,20.322,4953478,0
2005-08-17,20.066,20.834,20.038,20.549,2369682,0
2005-08-18,20.168,20.843,20.168,20.603,2830823,0
2005-08-19,20.477,20.747,20.409,20.513,1685047,0
2005-08-22,20.559,20.651,20.085,20.467,3443936,0
2005-08-23,20.254,20.503,20.094,20.322,2275503,0
2005-08-24,20.178,20.632,20.104,20.467,2447994,0
2005-08-25,20.302,21.135,20.302,20.994,1667020,0
2005-08-26,20.977,21.345,20.747,20.95,1139934,0
2005-08-29,20.892,21.318,20.747,21.164,981799,0
2005-08-30,20.882,21.318,20.843,21.22,1279594,0
2005-08-31,21.097,21.25,20.843,21.087,1746089,0
2005-09-01,20.977,21.26,20.902,21.05,1563307,0
2005-09-02,21.024,21.441,20.578,21.193,1938937,0
2005-09-06,20.549,21.365,20.549,20.93,2622398,0
2005-09-07,20.796,21.404,20.756,21.107,1444721,0
2005-09-08,21.004,21.764,20.863,21.269,1351509,0
2005-09-09,20.843,21.174,20.603,20.902,4362157,0
2005-09-12,20.796,21.589,20.796,20.94,2133581,0
2005-09-13,21.164,21.23,20.843,20.911,1579624,0
2005-09-14,20.786,20.977,20.603,20.671,1535411,0
2005-09-15,20.587,20.699,19.945,20.283,2663056,0
2005-09-16,20.132,20.331,19.659,19.896,2009559,0
2005-09-19,19.706,20.187,19.669,19.945,2284290,0
2005-09-20,19.964,19.964,19.669,19.837,1434761,0
2005-09-21,20.312,20.37,17.63,19.564,1892687,0
2005-09-22,19.574,19.583,18.598,19.186,2053394,0
2005-09-23,19.224,19.234,18.713,19.024,1457201,0
2005-09-26,18.977,19.261,18.852,18.986,1616320,0
2005-09-27,18.986,19.205,18.616,18.869,1428087,0
2005-09-28,18.832,18.879,18.606,18.693,1375507,0
2005-09-29,18.579,19.054,18.512,18.967,2415295,0
2005-09-30,18.616,18.938,18.493,18.769,2265102,0
2005-10-03,19.334,20.132,19.137,19.334,2160233,0
2005-10-04,19.363,19.915,19.325,19.509,1420335,0
2005-10-05,19.518,19.678,18.869,19.034,1137212,0
2005-10-06,19.234,19.234,18.626,18.986,776426,0
2005-10-07,18.869,19.325,18.683,19.044,1153665,0
2005-10-10,18.947,19.421,18.852,19.234,933744,0
2005-10-11,19.244,19.499,18.852,18.996,941611,0
2005-10-12,18.899,19.186,18.512,18.616,1309493,0
2005-10-13,18.493,18.861,18.287,18.722,1312054,0
2005-10-14,18.769,19.857,18.664,19.081,1012775,0
2005-10-17,19.024,19.421,18.713,19.344,1268098,0
2005-10-18,19.392,19.499,18.664,18.823,634857,0
2005-10-19,18.808,18.938,18.426,18.56,986729,0
2005-10-20,18.493,18.664,17.981,18.474,1241399,0
2005-10-21,18.342,18.889,18.199,18.551,881453,0
2005-10-24,18.589,18.589,17.869,18.257,1678473,0
2005-10-25,18.087,18.228,17.764,17.841,1036745,0
2005-10-26,17.813,18.028,17.535,17.754,995506,0
2005-10-27,18.077,18.096,17.715,17.841,1223849,0
2005-10-28,17.61,17.898,17.602,17.793,1281967,0
2005-10-31,17.63,18.218,17.516,17.861,1907862,0
2005-11-01,17.696,18.179,17.696,18.038,1735577,0
2005-11-02,17.944,18.512,17.813,18.379,1740248,0
2005-11-03,19.421,19.867,19.072,19.62,4785333,0
2005-11-04,22.246,22.852,21.033,21.533,9217053,0
2005-11-07,21.599,21.667,20.902,21.441,1527551,0
2005-11-08,21.24,21.695,20.747,21.404,1487649,0
2005-11-09,21.432,21.589,20.863,21.126,1779453,0
2005-11-10,20.94,21.279,20.756,20.843,1366133,0
2005-11-11,20.834,20.959,20.254,20.37,1449991,0
2005-11-14,20.37,20.671,20.038,20.438,2005158,0
2005-11-15,20.331,20.457,19.974,20.379,1396407,0
2005-11-16,20.549,20.92,20.244,20.283,1214491,0
2005-11-17,20.322,20.717,20.047,20.513,2390980,0
2005-11-18,20.513,20.756,20.418,20.559,1760484,0
2005-11-21,20.54,21.695,20.54,21.413,4812773,0
2005-11-22,21.525,22.442,21.24,22.169,4008208,0
2005-11-23,21.886,22.169,21.365,21.599,2390404,0
2005-11-25,21.734,22.188,21.734,21.922,408085,0
2005-11-28,22.112,22.236,21.715,21.969,1362617,0
2005-11-29,21.914,22.974,21.886,22.416,4120404,0
2005-11-30,22.709,23.675,22.491,23.579,5850787,0
2005-12-01,23.579,23.762,23.336,23.535,3058726,0
2005-12-02,23.352,23.618,23.116,23.589,993967,0
2005-12-05,23.657,23.657,22.871,23.097,2324981,0
2005-12-06,23.336,23.487,22.936,23.033,1427956,0
2005-12-07,22.936,23.497,22.936,23.288,2102477,0
2005-12-08,23.211,23.467,22.927,23.326,1115692,0
2005-12-09,23.259,23.799,23.052,23.589,2070877,0
2005-12-12,23.922,23.969,23.308,23.874,1487037,0
2005-12-13,23.827,24.091,23.428,23.799,1882022,0
2005-12-14,23.883,24.139,23.505,24.027,1463132,0
2005-12-15,24.091,24.237,23.713,24.091,1762313,0
2005-12-16,24.301,24.935,23.647,24.729,17327140,0
2005-12-19,24.311,24.575,23.497,24.082,4897620,0
2005-12-20,24.149,24.217,23.163,23.458,2265776,0
2005-12-21,23.362,23.458,22.88,23.043,2205287,0
2005-12-22,23.125,23.269,22.369,22.908,3166522,0
2005-12-23,22.984,23.106,22.519,22.7,1052379,0
2005-12-27,22.642,22.946,21.932,22.471,1162123,0
2005-12-28,22.332,22.796,21.886,22.691,1999113,0
2005-12-29,22.738,22.955,22.433,22.575,948802,0
2005-12-30,22.433,22.917,22.169,22.7,1116852,0
2006-01-03,22.738,22.927,22.217,22.738,2173656,0
2006-01-04,22.738,23.023,22.35,22.974,2397232,0
2006-01-05,23.052,23.068,22.548,22.738,1306338,0
2006-01-06,22.964,23.061,22.369,22.748,3378709,0
2006-01-09,22.776,23.221,22.548,23.135,2279366,0
2006-01-10,23.554,24.064,23.231,23.979,3928851,0
2006-01-11,23.95,24.301,23.733,24.101,2041230,0
2006-01-12,23.922,24.348,23.733,24.282,1804300,0
2006-01-13,24.188,24.442,24.037,24.365,1340666,0
2006-01-17,24.481,24.623,24.365,24.51,2729218,0
2006-01-18,24.319,24.757,24.319,24.593,2756696,0
2006-01-19,24.584,24.738,24.282,24.613,922970,0
2006-01-20,24.375,24.632,23.883,24.017,1607564,0
2006-01-23,23.94,24.414,23.685,24.311,1338749,0
2006-01-24,24.311,24.519,23.922,24.149,2489736,0
2006-01-25,24.082,24.159,23.4,23.969,1243575,0
2006-01-26,24.255,24.538,23.979,24.319,1277093,0
2006-01-27,24.339,25.154,24.227,24.793,2053173,0
2006-01-30,24.944,25.211,24.757,24.926,1555330,0
2006-01-31,24.906,25.068,24.255,24.652,1240265,0
2006-02-01,24.566,24.916,24.139,24.803,883465,0
2006-02-02,24.642,26.102,24.274,24.529,1591355,0
2006-02-03,24.139,24.319,23.497,24.129,1787777,0
2006-02-06,23.902,24.246,23.874,24.178,830011,0
2006-02-07,23.94,24.365,23.874,24.198,1037088,0
2006-02-08,24.188,24.51,23.999,24.348,1027349,0
2006-02-09,24.282,24.738,23.782,23.912,929722,0
2006-02-10,23.033,23.116,22.313,22.964,4648603,0
2006-02-13,22.758,23.003,22.567,22.927,1552506,0
2006-02-14,22.815,22.927,22.054,22.575,3009665,0
2006-02-15,22.462,23.344,22.256,22.974,4131049,0
2006-02-16,18.664,19.669,18.426,18.779,28962812,0
2006-02-17,18.759,19.421,18.693,19.063,4329734,0
2006-02-21,19.015,19.147,18.742,18.928,4854100,0
2006-02-22,19.044,19.48,18.928,19.234,3497796,0
2006-02-23,19.215,19.234,18.889,18.967,1840976,0
2006-02-24,18.889,18.947,18.474,18.493,4081071,0
2006-02-27,18.589,18.798,18.464,18.483,2547268,0
2006-02-28,18.531,18.531,17.803,17.972,5254526,0
2006-03-01,17.999,18.541,17.861,18.379,2713498,0
2006-03-02,18.238,18.379,18.009,18.151,1321399,0
2006-03-03,18.067,18.464,17.926,18.379,1638272,0
2006-03-06,18.296,18.474,18.248,18.342,2143548,0
2006-03-07,18.361,18.361,17.952,18.124,1519787,0
2006-03-08,17.999,18.124,17.498,17.784,3099074,0
2006-03-09,17.841,17.944,17.545,17.592,2147214,0
2006-03-10,17.602,17.813,17.1,17.498,2238478,0
2006-03-13,17.545,17.774,17.29,17.668,1222508,0
2006-03-14,17.715,17.851,17.481,17.62,1561136,0
2006-03-15,17.583,17.889,17.444,17.715,926644,0
2006-03-16,17.659,17.687,17.136,17.185,2439218,0
2006-03-17,17.185,17.242,17.016,17.222,4269966,0
2006-03-20,17.204,17.348,17.11,17.166,1420532,0
2006-03-21,17.119,17.271,16.572,16.693,3039968,0
2006-03-22,16.562,17.63,16.505,17.525,3311571,0
2006-03-23,17.602,17.822,17.367,17.516,2623004,0
2006-03-24,17.516,17.583,17.396,17.516,1176466,0
2006-03-27,17.377,17.489,17.29,17.319,1024605,0
2006-03-28,17.338,17.396,17.232,17.31,1041843,0
2006-03-29,17.251,17.926,17.175,17.735,2886381,0
2006-03-30,17.813,18.832,17.639,18.769,3000499,0
2006-03-31,18.732,19.307,18.606,19.205,2969796,0
2006-04-03,19.411,19.411,18.474,18.521,2189301,0
2006-04-04,18.379,19.47,18.379,19.354,3417722,0
2006-04-05,19.46,19.47,18.798,19.044,1656979,0
2006-04-06,18.938,19.137,18.483,19.063,1236830,0
2006-04-07,18.977,19.261,18.503,18.722,1256230,0
2006-04-10,18.379,18.664,17.898,18.248,2293575,0
2006-04-11,18.199,18.722,18.189,18.703,1934077,0
2006-04-12,18.579,18.938,18.503,18.779,1026396,0
2006-04-13,18.589,18.889,18.179,18.361,1762586,0
2006-04-17,18.287,18.589,17.649,18.009,2672321,0
2006-04-18,18.141,18.209,17.592,17.677,6231952,0
2006-04-19,17.545,17.813,17.386,17.472,2705702,0
2006-04-20,17.481,17.525,17.222,17.367,2530112,0
2006-04-21,17.319,17.754,17.261,17.435,1840440,0
2006-04-24,17.338,17.784,17.338,17.592,1365754,0
2006-04-25,17.639,17.754,17.319,17.405,1048111,0
2006-04-26,17.358,17.889,17.261,17.889,2820691,0
2006-04-27,17.725,18.018,17.545,17.62,1616557,0
2006-04-28,17.764,17.944,17.525,17.668,1073120,0
2006-05-01,17.61,17.764,17.472,17.508,1074946,0
2006-05-02,17.592,17.706,17.29,17.348,1397884,0
2006-05-03,17.242,17.444,17.136,17.222,1966279,0
2006-05-04,17.31,18.087,17.232,17.991,2151788,0
2006-05-05,18.151,18.626,18.087,18.589,2232157,0
2006-05-08,18.464,19.411,18.464,18.918,2764594,0
2006-05-09,18.832,19.091,18.503,18.703,2147366,0
2006-05-10,18.579,18.899,18.579,18.751,1607048,0
2006-05-11,18.713,18.759,18.228,18.626,5372783,0
2006-05-12,14.307,14.447,13.615,13.748,28775457,0
2006-05-15,13.709,13.963,13.32,13.738,6579109,0
2006-05-16,13.699,13.973,13.605,13.87,4680540,0
2006-05-17,13.643,13.908,13.529,13.529,4578812,0
2006-05-18,13.509,13.767,13.424,13.452,4401981,0
2006-05-19,13.406,13.539,13.046,13.122,7146319,0
2006-05-22,13.075,13.31,12.923,13.142,3875864,0
2006-05-23,13.217,13.244,12.79,12.905,3124542,0
2006-05-24,12.781,13.017,12.656,12.856,9082415,0
2006-05-25,12.798,13.33,12.715,13.282,4121544,0
2006-05-26,13.33,13.33,13.037,13.254,2814490,0
2006-05-30,13.263,13.263,13.103,13.122,1695834,0
2006-05-31,13.471,13.585,13.31,13.461,3401299,0
2006-06-01,13.461,13.605,13.452,13.605,2782429,0
2006-06-02,13.615,13.69,13.491,13.548,2298401,0
2006-06-05,13.548,13.954,13.529,13.805,2585858,0
2006-06-06,13.738,13.973,13.738,13.851,2242967,0
2006-06-07,13.917,13.917,13.623,13.767,2254947,0
2006-06-08,13.661,14.391,13.471,14.144,3437645,0
2006-06-09,14.116,14.26,14.031,14.116,1460195,0
2006-06-12,14.212,14.364,14.144,14.202,9365484,0
2006-06-13,14.307,14.619,14.183,14.41,6574678,0
2006-06-14,14.523,14.714,14.212,14.345,3602705,0
2006-06-15,14.345,14.599,14.345,14.531,2604474,0
2006-06-16,14.456,14.58,14.212,14.27,2873165,0
2006-06-19,14.222,14.456,14.154,14.183,2786676,0
2006-06-20,14.125,14.354,14.116,14.212,1917315,0
2006-06-21,14.278,14.57,14.222,14.447,4529033,0
2006-06-22,14.447,14.447,14.212,14.24,1567129,0
2006-06-23,14.27,14.345,14.154,14.164,1805349,0
2006-06-26,14.278,14.288,14.096,14.135,2190087,0
2006-06-27,14.135,14.212,13.814,13.88,2107513,0
2006-06-28,13.88,13.973,13.67,13.814,2392419,0
2006-06-29,13.926,14.26,13.889,14.154,3971243,0
2006-06-30,14.383,14.439,14.05,14.202,7307784,0
2006-07-03,14.212,14.26,14.164,14.25,766996,0
2006-07-05,14.164,14.164,13.748,13.908,2856148,0
2006-07-06,13.898,14.212,13.889,13.954,2423949,0
2006-07-07,13.823,13.926,13.738,13.814,1816323,0
2006-07-10,13.805,14.003,13.709,13.729,2528415,0
2006-07-11,13.729,13.823,13.452,13.519,2848892,0
2006-07-12,13.491,13.491,13.122,13.169,2492212,0
2006-07-13,13.142,13.189,12.885,12.895,3191440,0
2006-07-14,12.895,12.997,12.753,12.876,2271217,0
2006-07-17,12.817,12.885,12.573,12.666,1976311,0
2006-07-18,12.666,12.846,12.638,12.753,2179898,0
2006-07-19,12.771,13.122,12.762,12.96,1646776,0
2006-07-20,12.753,12.932,12.753,12.866,1360506,0
2006-07-21,12.798,13.084,12.798,12.846,1876241,0
2006-07-24,12.846,12.932,12.619,12.876,1663073,0
2006-07-25,12.837,13.15,12.753,12.951,1254322,0
2006-07-26,12.895,13.122,12.866,12.997,1513776,0
2006-07-27,12.798,13.189,12.656,12.79,1060144,0
2006-07-28,12.573,12.695,12.28,12.611,2161719,0
2006-07-31,12.496,12.762,12.496,12.695,1260516,0
2006-08-01,12.638,12.733,12.28,12.363,1939800,0
2006-08-02,12.468,12.743,12.192,12.666,1646690,0
2006-08-03,12.543,13.084,12.514,12.969,1578905,0
2006-08-04,13.122,13.254,12.611,12.676,1443178,0
2006-08-07,12.619,12.951,12.611,12.876,1209979,0
2006-08-08,12.988,13.122,12.496,12.781,1407616,0
2006-08-09,12.807,13.33,12.807,13.094,2603379,0
2006-08-10,14.335,14.818,13.548,13.88,11275949,0
2006-08-11,13.832,14.058,13.738,13.823,1925254,0
2006-08-14,13.832,14.26,13.832,14.078,1980925,0
2006-08-15,14.26,14.656,14.164,14.58,3445276,0
2006-08-16,14.609,14.714,14.531,14.637,2169286,0
2006-08-17,14.647,14.892,14.57,14.686,3166844,0
2006-08-18,14.686,14.705,14.315,14.383,2314813,0
2006-08-21,14.391,14.724,14.222,14.531,2817655,0
2006-08-22,14.56,15.15,14.485,14.874,6203675,0
2006-08-23,14.959,15.092,14.78,14.902,2757079,0
2006-08-24,15.054,15.206,14.959,15.102,2108778,0
2006-08-25,14.997,15.264,14.921,15.083,1577632,0
2006-08-28,14.997,15.413,14.987,15.15,1824733,0
2006-08-29,14.997,15.102,14.762,15.102,1932004,0
2006-08-30,15.073,15.122,14.809,14.883,1041571,0
2006-08-31,14.967,15.518,14.95,15.461,2336637,0
2006-09-01,15.489,16.098,15.461,15.955,2915408,0
2006-09-05,15.916,15.992,15.509,15.81,3204725,0
2006-09-06,15.689,16.37,15.662,16.05,2732878,0
2006-09-07,15.972,16.05,15.699,15.783,1701209,0
2006-09-08,15.708,15.848,15.292,15.347,2360659,0
2006-09-11,15.235,15.395,15.045,15.122,2900727,0
2006-09-12,15.131,15.216,14.809,15.188,3109235,0
2006-09-13,15.292,15.302,15.073,15.188,2909962,0
2006-09-14,15.083,15.292,15.083,15.179,3064698,0
2006-09-15,15.14,15.395,14.977,15.16,3405993,0
2006-09-18,15.122,15.489,15.122,15.395,1984187,0
2006-09-19,15.471,15.538,14.8,15.16,2427399,0
2006-09-20,15.292,15.538,14.967,15.025,1865776,0
2006-09-21,15.254,15.328,14.864,14.94,2192862,0
2006-09-22,14.967,15.005,14.8,14.883,1365894,0
2006-09-25,14.95,15.179,14.733,15.15,1899203,0
2006-09-26,15.083,15.206,14.742,14.921,1779850,0
2006-09-27,14.95,15.063,14.647,14.809,2206474,0
2006-09-28,14.714,15.083,14.714,15.083,1350756,0
2006-09-29,14.94,15.083,14.8,14.855,1963932,0
2006-10-02,14.742,15.413,14.733,14.809,3061077,0
2006-10-03,14.733,15.282,14.733,15.054,1484853,0
2006-10-04,15.015,15.355,14.997,15.244,1900319,0
2006-10-05,15.179,15.347,15.025,15.206,1140943,0
2006-10-06,15.112,15.274,15.063,15.16,618171,0
2006-10-09,15.16,15.292,15.073,15.179,986775,0
2006-10-10,15.122,15.433,15.112,15.385,1536177,0
2006-10-11,15.292,15.528,15.122,15.216,1088837,0
2006-10-12,15.318,15.708,15.083,15.557,1380894,0
2006-10-13,15.634,15.634,15.337,15.442,1402620,0
2006-10-16,15.318,15.737,15.292,15.708,2386015,0
2006-10-17,15.548,15.708,15.235,15.442,1676498,0
2006-10-18,15.567,15.606,15.264,15.318,1271540,0
2006-10-19,15.274,15.765,15.254,15.528,1163739,0
2006-10-20,15.499,15.634,15.254,15.413,1263760,0
2006-10-23,15.347,15.867,15.337,15.708,1379989,0
2006-10-24,15.548,15.765,15.489,15.577,1183888,0
2006-10-25,15.489,15.838,15.395,15.708,1665786,0
2006-10-26,15.634,15.916,15.587,15.727,1793549,0
2006-10-27,15.626,15.896,15.423,15.587,1487031,0
2006-10-30,15.587,15.727,15.395,15.442,1133648,0
2006-10-31,15.395,15.499,15.005,15.395,2158729,0
2006-11-01,15.471,15.577,15.112,15.365,1539475,0
2006-11-02,15.282,15.499,15.235,15.489,1839464,0
2006-11-03,15.413,15.567,15.385,15.548,1246361,0
2006-11-06,15.634,15.801,15.442,15.745,1573997,0
2006-11-07,15.672,15.672,15.479,15.587,1803837,0
2006-11-08,15.433,15.765,15.337,15.662,1306410,0
2006-11-09,15.829,16.155,15.727,16.05,3999884,0
2006-11-10,15.926,16.08,15.442,15.955,5142731,0
2006-11-13,15.887,16.089,15.672,15.727,2355783,0
2006-11-14,15.775,15.81,15.489,15.783,1377671,0
2006-11-15,15.737,16.275,15.737,16.181,2940405,0
2006-11-16,16.239,16.543,16.201,16.4,1767465,0
2006-11-17,16.37,16.711,16.266,16.673,2840237,0
2006-11-20,16.582,16.95,16.582,16.921,3093130,0
2006-11-21,17.072,17.11,16.693,17.11,2146414,0
2006-11-22,17.053,17.3,16.835,17.3,2490495,0
2006-11-24,17.156,17.415,17.146,17.367,951495,0
2006-11-27,17.29,17.462,17.136,17.396,2939198,0
2006-11-28,17.444,17.481,17.035,17.213,2096843,0
2006-11-29,17.232,17.602,17.175,17.415,1952397,0
2006-11-30,17.281,17.425,17.11,17.204,2705477,0
2006-12-01,17.242,17.462,17.213,17.358,2372591,0
2006-12-04,17.435,17.62,17.425,17.498,2819907,0
2006-12-05,17.481,17.764,17.415,17.725,3584482,0
2006-12-06,17.63,17.793,17.508,17.793,2473124,0
2006-12-07,17.822,17.831,17.602,17.639,1768054,0
2006-12-08,17.61,19.896,17.535,19.382,9056247,0
2006-12-11,19.518,19.687,19.382,19.431,4227032,0
2006-12-12,19.421,19.678,19.402,19.518,3679819,0
2006-12-13,19.639,19.639,19.344,19.509,2223507,0
2006-12-14,19.593,19.77,19.402,19.509,4271086,0
2006-12-15,19.601,19.896,19.402,19.564,4241094,0
2006-12-18,19.639,19.762,19.157,19.27,3080191,0
2006-12-19,19.177,19.669,19.137,19.489,2810320,0
2006-12-20,19.611,20.168,19.46,19.915,5595686,0
2006-12-21,19.983,20.038,19.659,19.896,2435596,0
2006-12-22,19.925,19.945,19.537,19.876,1847410,0
2006-12-26,19.857,19.915,19.669,19.896,1335203,0
2006-12-27,19.983,20.038,19.77,19.896,1054267,0
2006-12-28,19.837,20.085,19.678,19.915,873024,0
2006-12-29,19.906,20.056,19.809,19.876,873985,0
2007-01-03,19.857,20.142,19.574,19.945,3601802,0
2007-01-04,19.896,20.217,19.867,20.15,2731108,0
2007-01-05,20.178,20.225,19.974,20.142,2910193,0
2007-01-08,20.075,20.293,20.012,20.244,3215807,0
2007-01-09,20.254,20.331,20.132,20.293,5619409,0
2007-01-10,20.217,20.568,20.178,20.35,6048878,0
2007-01-11,20.418,20.559,20.094,20.217,5472184,0
2007-01-12,20.132,20.37,19.753,20.283,2931675,0
2007-01-16,20.35,20.35,20.066,20.122,1754623,0
2007-01-17,19.964,20.207,19.867,20.047,2794219,0
2007-01-18,20.028,20.302,19.392,19.564,2414992,0
2007-01-19,19.564,19.964,19.316,19.915,3064250,0
2007-01-22,19.847,20.178,19.344,19.499,3403508,0
2007-01-23,19.45,19.867,19.45,19.611,3362708,0
2007-01-24,19.62,20.094,19.611,19.925,1675331,0
2007-01-25,19.762,20.085,19.344,19.564,1786886,0
2007-01-26,19.527,19.687,19.402,19.537,1012925,0
2007-01-29,19.411,19.837,19.128,19.762,2247938,0
2007-01-30,19.847,20.178,19.63,19.954,4201851,0
2007-01-31,20.012,20.503,19.593,20.322,1935037,0
2007-02-01,20.293,20.513,19.546,19.593,2495989,0
2007-02-02,19.574,20.075,19.574,19.954,1708043,0
2007-02-05,19.992,20.254,19.649,20.085,1900176,0
2007-02-06,20.075,20.322,19.79,20.312,2267243,0
2007-02-07,20.322,20.766,20.16,20.613,2975649,0
2007-02-08,20.622,20.986,20.503,20.95,1730897,0
2007-02-09,20.902,21.024,20.225,20.503,1896585,0
2007-02-12,20.379,20.494,20.085,20.34,1663848,0
2007-02-13,20.399,20.747,20.35,20.513,1399090,0
2007-02-14,20.54,21.308,20.503,21.097,2544069,0
2007-02-15,21.328,21.886,20.843,21.126,2676779,0
2007-02-16,20.977,21.004,20.613,20.68,2385440,0
2007-02-20,20.578,21.202,20.207,21.05,1677620,0
2007-02-21,21.078,21.289,20.95,21.174,1402122,0
2007-02-22,21.164,21.289,20.737,20.977,1322830,0
2007-02-23,20.94,20.959,20.448,20.559,1660274,0
2007-02-26,20.603,20.825,20.35,20.568,2228539,0
2007-02-27,20.302,20.766,19.935,20.254,2949070,0
2007-02-28,19.896,20.379,19.583,20.142,3955874,0
2007-03-01,19.706,19.992,19.611,19.78,2473414,0
2007-03-02,19.678,19.734,19.316,19.421,2774411,0
2007-03-05,19.334,19.62,19.195,19.334,2279383,0
2007-03-06,19.307,19.392,18.918,19.354,2342338,0
2007-03-07,19.28,19.518,18.918,19.298,1468096,0
2007-03-08,19.344,19.518,19.081,19.47,2122362,0
2007-03-09,19.537,19.639,19.186,19.372,1297072,0
2007-03-12,19.372,19.687,19.334,19.649,1381870,0
2007-03-13,19.915,20.494,19.896,20.142,3312901,0
2007-03-14,20.122,20.293,19.63,19.964,2425107,0
2007-03-15,19.915,20.494,19.809,20.197,1903149,0
2007-03-16,20.142,20.322,19.697,20.002,2550811,0
2007-03-19,20.075,20.595,19.847,20.568,2063352,0
2007-03-20,20.587,21.097,20.503,20.843,3226828,0
2007-03-21,20.911,21.394,20.805,21.394,1652012,0
2007-03-22,21.318,21.847,21.117,21.773,3468819,0
2007-03-23,21.83,22.037,21.695,21.932,2674585,0
2007-03-26,22.007,22.112,21.543,21.959,2265833,0
2007-03-27,21.969,21.979,21.676,21.896,2068038,0
2007-03-28,21.715,21.764,21.289,21.299,2131486,0
2007-03-29,21.394,21.83,21.279,21.792,2498754,0
2007-03-30,21.792,22.074,21.58,21.959,2003364,0
2007-04-02,21.922,22.064,21.515,21.647,1961040,0
2007-04-03,21.792,22.236,21.657,21.959,1716205,0
2007-04-04,21.867,22.246,21.867,22.102,1899643,0
2007-04-05,21.969,22.758,21.959,22.758,1989603,0
2007-04-09,22.709,22.709,22.294,22.557,2124095,0
2007-04-10,22.605,22.833,22.567,22.758,1568672,0
2007-04-11,22.661,22.824,22.027,22.236,2189430,0
2007-04-12,22.332,22.871,22.294,22.575,3331293,0
2007-04-13,22.538,23.003,22.529,22.843,1574062,0
2007-04-16,22.889,23.078,22.595,22.642,3433972,0
2007-04-17,22.605,22.936,22.406,22.927,3604464,0
2007-04-18,22.871,22.917,22.266,22.397,2072034,0
2007-04-19,22.227,22.266,21.997,22.121,1849200,0
2007-04-20,22.359,22.442,21.886,21.979,3680852,0
2007-04-23,22.092,22.274,21.847,21.969,2043267,0
2007-04-24,21.914,22.416,21.839,22.266,1591872,0
2007-04-25,22.266,22.691,22.092,22.491,1952177,0
2007-04-26,22.188,22.738,22.188,22.671,1895302,0
2007-04-27,22.595,22.7,22.35,22.557,1529929,0
2007-04-30,22.452,22.642,22.332,22.378,1906497,0
2007-05-01,22.575,22.917,22.274,22.758,2892203,0
2007-05-02,22.776,23.135,22.691,23.068,2864158,0
2007-05-03,23.135,23.193,22.768,23.068,2401072,0
2007-05-04,23.259,23.837,23.033,23.193,2751068,0
2007-05-07,23.372,23.618,23.249,23.505,2496114,0
2007-05-08,22.88,23.211,21.26,22.927,7485431,0
2007-05-09,22.729,23.544,22.633,23.372,2826829,0
2007-05-10,23.193,23.467,22.815,23.068,2488509,0
2007-05-11,23.163,23.544,22.758,23.458,1746459,0
2007-05-14,23.458,23.564,23.087,23.288,1929464,0
2007-05-15,23.372,23.467,22.871,22.908,1994094,0
2007-05-16,23.078,23.4,22.768,23.173,2110744,0
2007-05-17,23.087,23.24,22.729,23.068,2813315,0
2007-05-18,23.221,23.666,23.173,23.344,3478779,0
2007-05-21,23.467,23.969,23.4,23.93,2662682,0
2007-05-22,23.999,24.217,23.675,23.883,1755286,0
2007-05-23,24.007,24.462,23.837,23.912,1788298,0
2007-05-24,23.979,24.017,23.259,23.4,2012307,0
2007-05-25,23.515,23.515,23.087,23.163,2025815,0
2007-05-29,22.557,22.984,22.519,22.917,2578752,0
2007-05-30,22.88,22.88,22.452,22.624,2469660,0
2007-05-31,22.548,22.917,22.548,22.768,1897158,0
2007-06-01,22.861,23.116,22.7,22.955,1996286,0
2007-06-04,22.786,23.344,22.786,23.173,1793134,0
2007-06-05,23.097,23.269,22.633,23.097,1834223,0
2007-06-06,22.984,23.097,22.852,22.889,2124456,0
2007-06-07,22.651,22.758,22.074,22.284,2640168,0
2007-06-08,22.159,22.246,21.821,22.149,2435434,0
2007-06-11,22.092,22.955,22.092,22.768,3392769,0
2007-06-12,22.758,22.984,22.595,22.927,2452431,0
2007-06-13,22.946,23.023,22.471,22.964,1805543,0
2007-06-14,23.078,23.428,22.974,23.173,2567839,0
2007-06-15,24.944,25.305,23.733,24.037,8721735,0
2007-06-18,24.047,24.311,23.79,24.159,2008053,0
2007-06-19,28.08,28.281,27.558,27.606,15710360,0
2007-06-20,27.588,27.855,27.568,27.672,6720504,0
2007-06-21,27.616,27.901,27.38,27.568,4566797,0
2007-06-22,27.54,27.644,27.418,27.475,2877575,0
2007-06-25,27.55,27.901,27.399,27.682,2739526,0
2007-06-26,27.769,27.91,27.616,27.702,2653909,0
2007-06-27,27.588,27.948,27.54,27.91,4235347,0
2007-06-28,27.827,28.032,27.712,27.94,2670909,0
2007-06-29,27.901,27.901,27.664,27.75,2481601,0
2007-07-02,27.789,27.91,27.568,27.626,3648232,0
2007-07-03,27.568,27.672,27.475,27.503,1718815,0
2007-07-05,27.493,27.721,27.427,27.597,3114283,0
2007-07-06,27.606,27.948,27.606,27.846,1577799,0
2007-07-09,27.731,27.864,27.682,27.712,2165264,0
2007-07-10,27.672,27.864,27.672,27.759,2297472,0
2007-07-11,27.664,27.817,27.616,27.798,3229804,0
2007-07-12,27.882,28.032,27.836,28.032,3350505,0
2007-07-13,27.948,28.1,27.91,28.08,2074985,0
2007-07-16,27.985,28.07,27.91,27.948,2056085,0
2007-07-17,27.976,28.1,27.836,28.042,2036389,0
2007-07-18,28.015,28.156,27.798,27.985,1577496,0
2007-07-19,28.015,28.024,27.836,27.864,2686044,0
2007-07-20,28.032,28.032,27.616,27.846,4552113,0
2007-07-23,25.439,25.911,25.088,25.305,8018916,0
2007-07-24,24.973,25.448,24.111,24.395,8805285,0
2007-07-25,24.642,24.935,24.188,24.757,5261494,0
2007-07-26,24.906,25.096,24.51,24.983,9623261,0
2007-07-27,24.906,25.229,24.775,25.05,2636631,0
2007-07-30,25.183,25.666,25.116,25.38,3170943,0
2007-07-31,25.788,25.788,25.173,25.211,4223658,0
2007-08-01,25.058,25.618,24.86,25.361,3584158,0
2007-08-02,26.29,26.319,25.666,25.998,5630991,0
2007-08-03,26.594,26.677,25.95,26.223,10338799,0
2007-08-06,26.328,26.414,25.647,26.129,3808837,0
2007-08-07,25.95,26.481,25.911,26.385,6833375,0
2007-08-08,26.528,27.475,25.941,26.328,10928263,0
2007-08-09,26.716,27.94,26.518,27.002,6538432,0
2007-08-10,27.002,27.362,26.774,27.03,2976492,0
2007-08-13,27.295,27.55,27.096,27.399,2531164,0
2007-08-14,27.105,27.532,27.048,27.161,1726416,0
2007-08-15,27.058,27.427,26.754,26.898,4357216,0
2007-08-16,26.764,27.315,26.074,26.528,5231234,0
2007-08-17,26.261,26.811,25.779,26.346,4323410,0
2007-08-20,26.594,26.849,25.779,26.754,2607040,0
2007-08-21,26.613,26.745,26.356,26.631,2217230,0
2007-08-22,26.603,27.315,25.969,27.03,3420314,0
2007-08-23,27.048,27.808,27.002,27.769,1751224,0
2007-08-24,27.644,28.421,27.616,28.261,1795317,0
2007-08-27,28.374,29.009,28.215,28.82,2420698,0
2007-08-28,28.602,28.82,27.588,27.606,3302853,0
2007-08-29,27.901,27.94,27.2,27.578,2052532,0
2007-08-30,27.616,27.892,27.257,27.712,1956974,0
2007-08-31,27.985,28.3,27.578,28.281,1621617,0
2007-09-04,28.136,29.331,27.985,28.924,3485164,0
2007-09-05,28.792,28.895,28.109,28.451,1724374,0
2007-09-06,28.649,28.792,28.223,28.48,1478495,0
2007-09-07,28.271,28.441,27.855,27.94,3500226,0
2007-09-10,28.128,28.156,26.954,27.399,3035410,0
2007-09-11,27.606,27.606,27.077,27.418,2573119,0
2007-09-12,27.266,28.09,27.266,27.872,3189255,0
2007-09-13,27.985,27.985,27.286,27.616,1511808,0
2007-09-14,27.485,27.664,27.161,27.626,925895,0
2007-09-17,27.408,27.493,26.659,27.389,1446733,0
2007-09-18,27.513,28.08,27.447,27.968,1980146,0
2007-09-19,28.062,28.49,27.702,28.441,2233799,0
2007-09-20,28.31,28.49,28.042,28.242,1141904,0
2007-09-21,28.1,28.659,28.09,28.441,4862237,0
2007-09-24,28.46,29.019,28.146,28.583,2685484,0
2007-09-25,29.938,30.733,29.796,30.119,6815790,0
2007-09-26,30.356,30.857,30.174,30.299,2552103,0
2007-09-27,30.525,30.658,30.213,30.279,4469359,0
2007-09-28,30.402,30.412,30.08,30.203,5356793,0
2007-10-01,30.496,31.718,30.213,31.681,30807715,0
2007-10-02,31.728,32.155,31.283,31.898,4641532,0
2007-10-03,31.833,32.61,31.662,32.089,3170444,0
2007-10-04,32.268,32.268,31.579,32.193,2408194,0
2007-10-05,32.382,33.424,32.061,33.198,3648943,0
2007-10-08,32.6,33.16,32.439,33.121,2532325,0
2007-10-09,32.903,33.054,32.552,32.789,3603176,0
2007-10-10,32.761,32.923,32.287,32.789,3554764,0
2007-10-11,32.828,33.054,32.581,32.61,3285483,0
2007-10-12,32.666,32.913,32.468,32.848,2346091,0
2007-10-15,32.848,33.046,32.449,32.838,2018026,0
2007-10-16,32.544,32.771,32.081,32.155,3403113,0
2007-10-17,32.287,32.562,31.473,31.975,3711448,0
2007-10-18,31.995,32.193,31.597,31.956,2541436,0
2007-10-19,31.956,32.098,30.658,30.922,3498337,0
2007-10-22,30.791,31.341,30.449,31.065,2389600,0
2007-10-23,30.668,31.312,30.164,31.197,3146096,0
2007-10-24,31.065,31.16,29.965,30.496,4146150,0
2007-10-25,30.686,31.16,30.129,30.393,7807151,0
2007-10-26,30.591,30.839,30.429,30.753,2234073,0
2007-10-29,30.763,31.001,30.422,30.81,2203111,0
2007-10-30,30.62,31.131,30.26,30.422,2711779,0
2007-10-31,30.582,30.952,30.11,30.942,2214324,0
2007-11-01,30.848,31.131,30.1,30.705,2588822,0
2007-11-02,31.018,31.018,29.683,30.11,3131200,0
2007-11-05,29.882,30.08,28.895,29.182,2839807,0
2007-11-06,29.134,29.275,28.136,28.573,3764106,0
2007-11-07,28.659,29.872,28.518,29.037,8628844,0
2007-11-08,29.037,30.014,26.745,28.46,5557156,0
2007-11-09,27.74,28.042,26.801,27.012,4395178,0
2007-11-12,27.067,27.334,26.093,26.129,4474967,0
2007-11-13,26.166,27.731,26.037,27.635,4902527,0
2007-11-14,27.654,27.731,27.151,27.266,3840477,0
2007-11-15,27.067,27.588,26.736,27.418,3160351,0
2007-11-16,28.032,29.418,27.976,29.227,5693990,0
2007-11-19,29.162,29.162,27.654,28.015,3616501,0
2007-11-20,28.281,28.421,27.096,27.606,3384250,0
2007-11-21,27.286,27.948,27.03,27.447,2867466,0
2007-11-23,27.475,27.93,27.257,27.808,1503950,0
2007-11-26,28.09,28.706,27.371,27.798,4051224,0
2007-11-27,27.985,28.856,27.901,28.611,3785000,0
2007-11-28,28.895,30.337,28.811,30.203,5298623,0
2007-11-29,30.061,30.753,29.938,30.715,4655365,0
2007-11-30,30.932,31.302,30.429,30.886,4204248,0
2007-12-03,30.695,31.312,30.299,31.122,4266829,0
2007-12-04,30.801,31.341,30.506,31.226,4082172,0
2007-12-05,31.416,31.888,30.866,31.559,3383682,0
2007-12-06,31.51,31.757,31.018,31.549,5212373,0
2007-12-07,31.645,31.842,31.283,31.794,2132179,0
2007-12-10,31.918,32.372,31.728,32.155,2725380,0
2007-12-11,32.081,32.838,31.718,31.804,3760570,0
2007-12-12,32.324,32.62,31.501,31.87,2890423,0
2007-12-13,32.164,32.193,31.53,31.861,3368506,0
2007-12-14,31.689,31.908,31.386,31.501,2118265,0
2007-12-17,31.539,31.747,30.791,30.961,2550937,0
2007-12-18,31.17,31.264,30.743,31.045,1842318,0
2007-12-19,30.952,31.226,30.705,30.857,1673660,0
2007-12-20,30.174,30.506,29.34,30.383,5168485,0
2007-12-21,30.668,30.733,30.193,30.346,4332365,0
2007-12-24,30.231,30.715,30.184,30.715,894347,0
2007-12-26,30.554,30.922,30.346,30.848,1526261,0
2007-12-27,30.515,30.981,30.231,30.279,1426413,0
2007-12-28,30.231,30.525,29.796,30.241,1696980,0
2007-12-31,30.033,30.327,29.805,29.956,2242081,0
2008-01-02,29.985,30.203,28.583,28.944,3645582,0
2008-01-03,29.057,29.256,28.773,28.954,2314541,0
2008-01-04,29.645,29.645,27.731,28.005,2808612,0
2008-01-07,28.005,28.005,27.399,27.597,2761514,0
2008-01-08,27.55,28.185,27.19,27.286,3903258,0
2008-01-09,27.21,27.427,26.121,26.783,4264160,0
2008-01-10,26.528,26.687,25.399,26.008,9391272,0
2008-01-11,25.893,25.959,24.868,25.058,5004730,0
2008-01-14,25.193,25.628,24.775,25.457,4138683,0
2008-01-15,24.888,24.964,23.782,24.055,7765381,0
2008-01-16,24.178,24.339,23.477,23.647,6399460,0
2008-01-17,23.637,23.675,21.571,21.782,9243750,0
2008-01-18,21.695,23.068,21.695,22.284,7652715,0
2008-01-22,21.505,22.294,21.078,21.608,5229539,0
2008-01-23,20.843,22.585,20.776,22.141,6830569,0
2008-01-24,21.979,22.898,21.782,22.7,4919777,0
2008-01-25,22.927,22.927,21.914,22.074,2717747,0
2008-01-28,22.169,22.207,21.365,21.647,4983326,0
2008-01-29,21.867,22.274,21.628,21.867,7572207,0
2008-01-30,21.821,22.266,21.318,21.638,4385029,0
2008-01-31,21.571,22.027,21.384,21.811,4278728,0
2008-02-01,21.886,22.236,21.638,22.217,3442858,0
2008-02-04,22.159,22.481,21.867,22.017,2805478,0
2008-02-05,21.468,21.686,20.94,20.986,5597331,0
2008-02-06,21.404,22.102,21.014,21.562,5112723,0
2008-02-07,21.676,22.691,21.562,22.471,9201603,0
2008-02-08,22.481,23.999,22.359,23.79,7050440,0
2008-02-11,23.589,23.752,22.955,23.438,5411982,0
2008-02-12,23.544,23.589,23.023,23.202,2852716,0
2008-02-13,23.308,23.922,22.758,23.809,4089817,0
2008-02-14,23.827,24.037,23.599,23.675,2816792,0
2008-02-15,23.544,24.311,23.336,24.246,3641266,0
2008-02-19,24.538,24.671,24.178,24.301,3446473,0
2008-02-20,23.999,24.121,23.259,24.073,3179962,0
2008-02-21,24.111,24.159,22.974,23.078,4144087,0
2008-02-22,23.154,23.211,22.509,23.135,3091413,0
2008-02-25,23.052,23.336,22.406,22.748,5062135,0
2008-02-26,22.786,23.477,22.614,23.078,2186240,0
2008-02-27,23.061,23.4,22.709,22.955,1989477,0
2008-02-28,22.709,22.908,21.857,22.227,3038186,0
2008-02-29,21.657,22.037,21.375,21.725,3699038,0
2008-03-03,21.599,21.773,20.834,21.126,3466647,0
2008-03-04,21.087,21.087,19.837,20.457,7494663,0
2008-03-05,20.641,20.959,20.457,20.717,3192660,0
2008-03-06,20.632,20.786,20.132,20.178,2199592,0
2008-03-07,20.028,20.331,19.639,19.945,3134077,0
2008-03-10,20.178,20.559,19.954,20.132,4777026,0
2008-03-11,20.389,20.559,19.906,20.409,3171213,0
2008-03-12,20.448,20.503,20.002,20.056,3171640,0
2008-03-13,19.896,20.661,19.724,20.522,3035212,0
2008-03-14,20.568,20.578,19.441,19.77,3832663,0
2008-03-17,19.431,19.77,19.118,19.402,3823173,0
2008-03-18,19.611,20.322,19.205,20.312,3856783,0
2008-03-19,20.467,20.843,19.555,19.555,3004975,0
2008-03-20,19.678,20.389,19.555,20.389,3622993,0
2008-03-24,20.418,21.299,20.217,21.097,2723479,0
2008-03-25,21.078,21.543,20.93,21.299,2706995,0
2008-03-26,21.365,21.877,21.05,21.811,3999186,0
2008-03-27,21.811,21.914,21.289,21.289,4601887,0
2008-03-28,21.525,21.525,20.559,20.671,3774604,0
2008-03-31,20.756,20.911,20.603,20.737,2886669,0
2008-04-01,20.94,22.833,19.896,22.824,5278429,0
2008-04-02,22.843,23.864,22.833,23.809,5936373,0
2008-04-03,23.544,24.047,23.505,23.637,3831848,0
2008-04-04,23.818,23.95,23.352,23.505,2323990,0
2008-04-07,23.515,24.101,23.193,23.571,2704584,0
2008-04-08,23.326,23.448,22.852,23.211,3027385,0
2008-04-09,23.163,23.278,22.397,22.651,2738559,0
2008-04-10,22.614,23.106,22.406,22.994,2402026,0
2008-04-11,22.738,22.88,22.266,22.499,2641131,0
2008-04-14,22.131,22.833,22.131,22.595,2724269,0
2008-04-15,22.709,23.068,22.425,22.796,4049450,0
2008-04-16,23.061,23.068,22.304,22.633,3540931,0
2008-04-17,23.391,23.4,22.313,22.452,3005440,0
2008-04-18,23.154,23.647,22.984,23.288,5267231,0
2008-04-21,23.144,23.666,22.633,23.571,5098219,0
2008-04-22,23.448,23.564,23.003,23.4,3630687,0
2008-04-23,23.589,23.782,23.202,23.477,2449515,0
2008-04-24,23.544,24.111,23.097,23.666,2376958,0
2008-04-25,23.752,23.893,23.535,23.752,2599767,0
2008-04-28,23.762,23.79,23.317,23.657,3158811,0
2008-04-29,23.535,23.912,23.535,23.723,2932086,0
2008-04-30,23.846,24.047,23.428,23.93,7334505,0
2008-05-01,23.999,24.073,22.936,23.809,5585621,0
2008-05-02,24.064,24.159,23.535,23.846,3362747,0
2008-05-05,23.609,23.713,22.964,23.135,2619944,0
2008-05-06,22.927,23.599,22.927,23.525,3904620,0
2008-05-07,23.419,23.571,22.758,22.796,3042009,0
2008-05-08,22.917,23.428,22.738,23.125,2643380,0
2008-05-09,22.843,23.116,22.529,22.768,2109967,0
2008-05-12,22.768,23.487,22.575,23.317,2637183,0
2008-05-13,23.382,23.382,22.671,22.936,2372777,0
2008-05-14,23.061,23.317,22.898,22.974,2442257,0
2008-05-15,22.955,23.409,22.748,23.391,4986778,0
2008-05-16,23.505,23.525,22.776,23.068,2996772,0
2008-05-19,23.013,23.183,22.188,22.369,3322140,0
2008-05-20,22.227,22.585,21.657,21.839,3261696,0
2008-05-21,21.951,21.969,20.94,21.087,3643898,0
2008-05-22,21.135,21.525,20.977,21.23,2342822,0
2008-05-23,21.23,21.299,20.283,20.522,4041833,0
2008-05-27,20.622,20.94,20.467,20.595,4428212,0
2008-05-28,20.737,22.557,19.659,21.552,11731590,0
2008-05-29,22.519,23.116,22.433,22.786,6252922,0
2008-05-30,22.776,23.013,22.416,22.974,4813933,0
2008-06-02,23.013,23.013,22.037,22.397,3427505,0
2008-06-03,22.575,22.605,21.647,22.082,3746663,0
2008-06-04,21.904,22.691,21.638,22.274,3161221,0
2008-06-05,22.294,22.341,21.802,22.256,2926445,0
2008-06-06,22.007,22.141,20.986,21.202,3309017,0
2008-06-09,21.26,21.486,20.873,21.117,3424047,0
2008-06-10,21.014,21.279,20.815,20.911,2962880,0
2008-06-11,20.805,21.004,19.819,19.896,4202686,0
2008-06-12,19.847,20.379,19.63,19.906,4416213,0
2008-06-13,20.038,20.34,19.78,20.312,3154322,0
2008-06-16,20.047,20.467,19.983,20.35,3966290,0
2008-06-17,20.34,20.34,19.974,20.066,2680899,0
2008-06-18,19.896,20.273,19.46,19.583,4629003,0
2008-06-19,19.499,19.659,18.779,19.28,6720352,0
2008-06-20,19.063,19.224,18.541,18.759,5493028,0
2008-06-23,18.808,18.996,18.464,18.654,4073889,0
2008-06-24,18.503,18.674,18.238,18.406,4268371,0
2008-06-25,18.531,19.186,18.238,18.928,10133401,0
2008-06-26,18.56,18.861,18.141,18.16,5218521,0
2008-06-27,18.179,18.464,17.889,18.151,3858081,0
2008-06-30,17.972,18.028,17.348,17.415,4086433,0
2008-07-01,17.213,17.435,16.711,17.261,6681297,0
2008-07-02,17.377,17.377,16.543,16.543,5057160,0
2008-07-03,16.626,16.96,16.467,16.572,2477916,0
2008-07-07,16.4,16.911,15.964,16.429,4438456,0
2008-07-08,16.322,16.874,16.322,16.874,5774992,0
2008-07-09,16.797,17.128,16.591,16.874,7598755,0
2008-07-10,16.874,16.931,16.475,16.673,4705462,0
2008-07-11,16.654,17.3,16.36,17.007,4213163,0
2008-07-14,16.96,17.405,16.572,17.194,5857824,0
2008-07-15,16.645,17.754,16.171,17.444,6419818,0
2008-07-16,17.425,18.808,17.386,18.742,6336867,0
2008-07-17,18.713,19.344,18.342,19.054,4233134,0
2008-07-18,19.024,19.157,18.133,18.179,6082253,0
2008-07-21,18.218,18.398,17.498,17.564,4984568,0
2008-07-22,18.16,18.17,17.128,17.338,7738751,0
2008-07-23,17.338,18.333,17.29,17.774,4506319,0
2008-07-24,17.554,17.841,17.062,17.062,2713350,0
2008-07-25,17.146,17.386,16.807,17.016,2287933,0
2008-07-28,16.768,17.232,16.39,16.467,2551080,0
2008-07-29,16.599,17.545,16.485,17.498,5733460,0
2008-07-30,17.545,18.077,17.251,18.028,5384694,0
2008-07-31,17.813,18.899,17.754,18.541,6299390,0
2008-08-01,18.616,18.644,17.242,18.199,6547798,0
2008-08-04,18.114,18.464,17.793,17.869,5178081,0
2008-08-05,18.151,18.521,18.096,18.493,3919725,0
2008-08-06,18.141,18.483,17.29,17.63,7515731,0
2008-08-07,17.573,17.583,17.072,17.338,3795451,0
2008-08-08,17.281,17.3,16.884,17.136,7347134,0
2008-08-11,17.232,17.898,17.1,17.813,4606175,0
2008-08-12,17.861,18.703,17.725,18.257,3998634,0
2008-08-13,18.141,18.248,17.489,17.869,3610967,0
2008-08-14,17.687,18.287,17.535,18.16,3109117,0
2008-08-15,17.889,18.635,17.889,18.426,3699891,0
2008-08-18,18.133,18.626,18.133,18.199,5403476,0
2008-08-19,18.209,18.342,17.764,17.916,3305680,0
2008-08-20,18.37,18.37,17.242,17.481,4104779,0
2008-08-21,17.358,17.784,17.194,17.745,3008285,0
2008-08-22,17.851,18.426,17.735,18.324,2189212,0
2008-08-25,18.352,18.352,17.204,17.415,4097314,0
2008-08-26,17.386,17.725,16.457,16.552,3987208,0
2008-08-27,16.626,16.979,16.626,16.797,3432323,0
2008-08-28,16.884,17.453,16.874,17.405,2283045,0
2008-08-29,16.884,17.261,16.572,16.73,3806201,0
2008-09-02,17.136,17.348,16.572,16.72,3967008,0
2008-09-03,16.855,16.855,16.275,16.543,4953801,0
2008-09-04,16.693,17.11,16.447,16.884,5756622,0
2008-09-05,16.874,16.988,16.39,16.711,3669757,0
2008-09-08,16.874,16.97,16.4,16.904,3632478,0
2008-09-09,16.97,17.415,16.108,16.201,6026632,0
2008-09-10,16.438,16.457,15.783,16.219,6794393,0
2008-09-11,16.05,16.248,15.745,16.135,4452291,0
2008-09-12,16.041,16.163,15.653,16.127,5179704,0
2008-09-15,15.972,16.118,14.883,14.883,4939080,0
2008-09-16,14.864,15.282,14.656,15.206,6432270,0
2008-09-17,14.95,15.035,14.298,14.307,5786650,0
2008-09-18,15.302,15.302,13.301,14.997,7793848,0
2008-09-19,15.337,16.351,14.55,15.867,6664185,0
2008-09-22,15.626,15.867,14.742,14.762,6155100,0
2008-09-23,14.837,15.073,14.278,14.504,2483944,0
2008-09-24,14.57,15.005,14.439,14.864,2328459,0
2008-09-25,14.997,15.567,14.874,15.318,3222509,0
2008-09-26,15.216,15.216,14.752,15.122,2107630,0
2008-09-29,14.733,15.264,12.895,12.988,5834955,0
2008-09-30,12.997,14.335,12.997,14.315,5142315,0
2008-10-01,14.135,14.55,13.643,14.164,3075608,0
2008-10-02,13.983,14.135,13.189,13.301,3721602,0
2008-10-03,13.369,14.24,12.846,12.895,7040131,0
2008-10-06,12.762,13.179,12.098,12.988,5915294,0
2008-10-07,13.32,13.378,12.069,12.069,5957281,0
2008-10-08,12.03,12.733,11.729,12.28,6476452,0
2008-10-09,12.619,12.753,11.54,11.54,5147682,0
2008-10-10,11.302,12.573,10.715,11.188,9002587,0
2008-10-13,11.9,12.316,11.217,11.927,5123862,0
2008-10-14,12.504,12.837,10.743,11.029,6954450,0
2008-10-15,10.943,11.302,10.147,10.157,5174339,0
2008-10-16,10.005,11.256,9.908,11.217,6555461,0
2008-10-17,10.175,12.676,10.175,10.991,4918971,0
2008-10-20,11.058,11.531,11,11.531,3401607,0
2008-10-21,11.454,11.463,10.819,10.829,2401415,0
2008-10-22,10.715,10.904,9.966,10.355,4632714,0
2008-10-23,10.316,10.498,9.56,10.044,5987186,0
2008-10-24,9.569,10.402,9.3406,9.54,4736827,0
2008-10-27,9.3978,9.976,9.3308,9.4647,2548552,0
2008-10-28,9.899,10.856,9.731,10.819,4951188,0
2008-10-29,11.048,11.379,10.621,11.37,6984174,0
2008-10-30,11.37,11.483,9.152,9.618,8906633,0
2008-10-31,9.2085,9.4167,8.7447,9.0097,6802196,0
2008-11-03,9.312,9.4077,8.8298,8.9529,3533894,0
2008-11-04,9.0384,9.1708,8.7353,8.9721,3715563,0
2008-11-05,8.8963,8.9721,8.0624,8.0624,5096908,0
2008-11-06,8.1099,8.2235,7.5792,7.6266,4117427,0
2008-11-07,7.6931,8.1668,7.6645,8.1668,4095366,0
2008-11-10,8.2897,8.5362,7.7213,7.8539,5057648,0
2008-11-11,7.7783,8.0152,7.4087,7.8161,4125193,0
2008-11-12,7.6076,7.9203,7.2099,7.2193,6131611,0
2008-11-13,7.2477,7.8065,6.6984,7.7877,4177635,0
2008-11-14,7.513,7.8634,7.352,7.3899,5512951,0
2008-11-17,7.2005,7.3328,6.8592,6.9541,4652456,0
2008-11-18,6.9443,6.9443,6.4423,6.6886,5883375,0
2008-11-19,6.5941,6.6697,6.1961,6.3664,5222912,0
2008-11-20,6.2339,6.4804,5.7127,5.7319,5140579,0
2008-11-21,5.8833,6.3761,5.6845,6.1864,4612105,0
2008-11-24,6.2623,6.9636,6.1108,6.8972,4210924,0
2008-11-25,6.8972,7.0016,6.6034,6.7456,3796210,0
2008-11-26,6.6984,7.797,6.6984,7.797,3911513,0
2008-11-28,7.7404,7.996,7.6362,7.9582,1646796,0
2008-12-01,7.7877,7.7877,7.4277,7.4372,5342731,0
2008-12-02,7.5602,7.6645,6.982,7.1243,5557426,0
2008-12-03,6.6319,7.2949,6.6319,7.2949,4714691,0
2008-12-04,7.1342,7.3899,6.8401,7.0393,3700579,0
2008-12-05,6.9919,7.4941,6.774,7.4843,3724741,0
2008-12-08,7.6362,8.1761,7.3613,8.0813,2942355,0
2008-12-09,7.8827,8.2897,7.6266,7.7024,2951380,0
2008-12-10,7.418,7.8065,7.0961,7.7213,3232279,0
2008-12-11,7.6549,7.7783,7.1243,7.2193,2349913,0
2008-12-12,7.0393,7.6266,6.9728,7.5317,2543742,0
2008-12-15,7.5508,7.6739,7.0109,7.1243,2481724,0
2008-12-16,7.1907,7.8256,7.0296,7.8161,4472897,0
2008-12-17,7.7404,8.195,7.617,8.0624,3280109,0
2008-12-18,7.2573,8.1004,7.2573,7.8827,2440466,0
2008-12-19,8.2802,8.2802,7.7213,7.7213,7117022,0
2008-12-22,7.5225,7.617,7.0581,7.3046,2975483,0
2008-12-23,7.0296,7.4843,7.0296,7.2573,1947585,0
2008-12-24,7.2949,7.4843,7.1055,7.3803,651565,0
2008-12-26,7.4087,7.5034,7.2477,7.2949,805175,0
2008-12-29,7.3425,7.3708,7.0393,7.1055,2091332,0
2008-12-30,7.1719,7.4657,7.0109,7.3899,1810516,0
2008-12-31,7.3708,8.0339,7.2949,7.8065,3048458,0
2009-01-02,7.7783,8.3275,7.6739,8.3275,2157790,0
2009-01-05,8.3275,8.7632,8.2614,8.7158,2750248,0
2009-01-06,8.7828,9.2374,8.6404,9.0384,3558152,0
2009-01-07,9.0003,9.0478,8.3563,8.4982,2550716,0
2009-01-08,8.1193,9.0097,8.1193,9.0097,6139986,0
2009-01-09,8.7632,9.0097,8.5263,8.6687,2702884,0
2009-01-12,8.4982,8.7632,7.93,8.1855,4523720,0
2009-01-13,7.9203,8.5931,7.9203,8.5171,4097756,0
2009-01-14,8.3465,8.5078,8.2046,8.2424,3519114,0
2009-01-15,7.9864,8.8963,7.9864,8.659,4042294,0
2009-01-16,8.9436,8.9909,8.3275,8.659,3124809,0
2009-01-20,8.5643,8.659,7.7024,7.7118,4718941,0
2009-01-21,7.6457,8.0246,7.6457,8.0152,3906351,0
2009-01-22,7.7688,7.9486,7.4372,7.7309,4489855,0
2009-01-23,7.5602,7.9677,7.4372,7.8351,3483352,0
2009-01-26,7.6739,8.053,7.6362,7.8445,2098938,0
2009-01-27,7.8634,8.1761,7.797,8.1288,4037817,0
2009-01-28,8.3183,8.9341,8.157,8.8108,4601980,0
2009-01-29,8.7256,8.7919,8.4511,8.5553,4211685,0
2009-01-30,8.8013,9.1329,8.4511,8.4602,4325880,0
2009-02-02,8.3372,8.5362,8.1099,8.4415,3175719,0
2009-02-03,8.4792,8.7158,8.2708,8.6687,2560386,0
2009-02-04,8.7447,9.0003,8.6213,8.7828,4408525,0
2009-02-05,8.4038,9.1141,8.4038,9.0287,3383427,0
2009-02-06,9.0097,9.803,8.8393,9.4361,4942092,0
2009-02-09,9.4361,9.4361,9.1615,9.2753,2835699,0
2009-02-10,9.152,9.2927,8.6404,8.6687,4645938,0
2009-02-11,8.6025,8.9341,8.5263,8.7066,2690933,0
2009-02-12,8.5553,8.773,8.3275,8.6213,4815906,0
2009-02-13,8.659,8.8393,8.4982,8.6879,3461164,0
2009-02-17,8.195,8.5553,7.7592,7.9107,5272281,0
2009-02-18,8.0433,8.157,7.6362,8.0813,4277273,0
2009-02-19,7.352,8.0905,7.0961,7.4843,8189886,0
2009-02-20,7.4277,7.6645,7.0961,7.3328,7608182,0
2009-02-23,7.7592,8.053,7.3708,7.4372,4467071,0
2009-02-24,7.4751,7.9203,7.4657,7.8161,4726784,0
2009-02-25,7.5415,7.9773,7.3234,7.8161,6865005,0
2009-02-26,7.8351,8.1099,7.5792,7.6076,3197560,0
2009-02-27,8.1381,8.1476,7.5317,7.5508,3114264,0
2009-03-02,7.3899,7.6362,6.9255,6.9728,5444567,0
2009-03-03,7.0488,7.1243,6.6697,6.7548,3611773,0
2009-03-04,6.8592,7.0016,6.5184,6.5561,6691632,0
2009-03-05,6.4709,6.4804,6.2813,6.291,5150782,0
2009-03-06,6.3951,6.4804,5.978,6.1298,4896154,0
2009-03-09,6.0728,6.5656,6.0064,6.054,3201129,0
2009-03-10,6.2056,6.717,6.1677,6.6791,4503617,0
2009-03-11,6.6791,7.0109,6.5845,6.7076,3620155,0
2009-03-12,6.6697,6.7456,6.4329,6.717,4068808,0
2009-03-13,6.6791,7.077,6.4043,6.9919,4623630,0
2009-03-16,6.4139,7.3425,6.4139,6.9443,4186976,0
2009-03-17,6.9541,7.6266,6.9255,7.5696,7172281,0
2009-03-18,7.1055,7.8256,7.1055,7.7309,5964063,0
2009-03-19,7.7118,7.7213,7.1055,7.2477,4805865,0
2009-03-20,7.7309,7.9013,7.3613,7.4561,8317232,0
2009-03-23,7.5792,8.157,7.5792,8.157,5336576,0
2009-03-24,8.0433,8.5457,7.9582,8.2708,5530707,0
2009-03-25,8.1476,9.0097,8.1476,8.7447,7316719,0
2009-03-26,8.9149,9.19,8.8013,9.1424,5217425,0
2009-03-27,8.9813,9.2374,8.659,8.659,3530928,0
2009-03-30,8.2521,8.5078,8.1668,8.4415,3406649,0
2009-03-31,8.5078,8.7632,8.3183,8.6025,3761559,0
2009-04-01,8.4697,8.9529,8.3563,8.8677,3380833,0
2009-04-02,9.0666,9.608,8.9813,9.521,5263177,0
2009-04-03,9.4843,9.731,9.3308,9.721,3190959,0
2009-04-06,9.599,9.842,9.2927,9.823,4212175,0
2009-04-07,9.628,9.683,9.0951,9.1141,4169330,0
2009-04-08,8.5643,9.0287,8.5263,9.0192,4501089,0
2009-04-09,9.2753,9.89,9.152,9.871,4093950,0
2009-04-13,9.758,10.166,9.637,10.015,3936564,0
2009-04-14,9.966,10.42,9.74,9.908,5007487,0
2009-04-15,9.823,10.044,9.758,9.89,4250283,0
2009-04-16,10.054,10.943,9.957,10.733,6211607,0
2009-04-17,10.753,11.322,10.43,11.188,5564916,0
2009-04-20,10.982,11.16,10.202,10.23,3340135,0
2009-04-21,10.202,11.029,10.166,10.982,4564368,0
2009-04-22,10.895,11.435,10.705,11.084,4073963,0
2009-04-23,11.094,11.122,10.287,10.639,8423333,0
2009-04-24,10.743,10.913,10.112,10.649,7860808,0
2009-04-27,10.034,10.547,9.918,9.976,8800002,0
2009-04-28,9.899,10.044,9.693,9.758,8646652,0
2009-04-29,9.908,10.23,9.766,10.034,9270979,0
2009-04-30,11.614,13.699,11.586,12.895,14416053,0
2009-05-01,13.15,14.383,13.15,14.012,9973952,0
2009-05-04,14.012,14.733,14.012,14.686,7706438,0
2009-05-05,14.56,15.035,14.125,14.967,5343967,0
2009-05-06,15.122,15.122,14.4,14.619,5529719,0
2009-05-07,14.874,14.95,13.776,14.202,6298582,0
2009-05-08,14.4,14.837,13.963,14.513,3055825,0
2009-05-11,14.212,14.58,13.699,14.364,3185420,0
2009-05-12,13.973,14.57,13.786,14.106,3149432,0
2009-05-13,13.926,14.106,12.771,12.771,3234834,0
2009-05-14,12.724,13.424,12.402,13.272,5614364,0
2009-05-15,13.217,13.615,12.733,13.122,2282072,0
2009-05-18,13.282,13.738,13.027,13.699,3016586,0
2009-05-19,13.69,14.447,13.378,14.26,4709113,0
2009-05-20,14.193,15.054,14.144,14.466,4860908,0
2009-05-21,14.43,14.666,13.548,13.917,3845715,0
2009-05-22,13.993,14.485,13.842,14.173,2386284,0
2009-05-26,14.05,15.131,13.738,15.112,5802102,0
2009-05-27,15.005,15.395,14.628,14.752,3975201,0
2009-05-28,14.997,15.216,14.504,15.054,5549995,0
2009-05-29,15.264,16.4,14.696,16.4,5940191,0
2009-06-01,16.4,16.72,16.07,16.467,6778902,0
2009-06-02,16.322,16.331,15.587,16.248,6653193,0
2009-06-03,15.792,16.06,15.328,15.699,4967093,0
2009-06-04,15.906,16.011,15.244,15.689,4276259,0
2009-06-05,15.848,16.05,15.347,15.801,3389575,0
2009-06-08,15.606,15.81,14.818,15.216,3812640,0
2009-06-09,15.337,15.896,15.274,15.848,3245254,0
2009-06-10,15.819,15.896,15.169,15.634,3092313,0
2009-06-11,15.775,16.341,15.489,16.021,4044520,0
2009-06-12,15.857,15.982,15.302,15.945,3360492,0
2009-06-15,16.098,16.098,15.112,15.634,3700901,0
2009-06-16,15.662,15.906,15.073,15.188,4471044,0
2009-06-17,15.083,15.347,14.27,14.628,6184806,0
2009-06-18,14.55,15.225,14.298,15.035,3581091,0
2009-06-19,15.235,15.699,14.967,15.689,7949831,0
2009-06-22,15.479,15.587,14.541,14.656,4822826,0
2009-06-23,14.609,14.742,14.068,14.27,5077049,0
2009-06-24,14.383,14.912,14.144,14.41,4268463,0
2009-06-25,14.439,14.977,14.183,14.959,3978136,0
2009-06-26,14.809,15.169,14.696,15.083,7299448,0
2009-06-29,15.188,15.244,14.58,15.083,4038693,0
2009-06-30,14.94,14.94,13.917,14.315,7235993,0
2009-07-01,14.345,15.005,14.307,14.733,3952514,0
2009-07-02,14.494,14.56,13.814,14.212,5216342,0
2009-07-06,14.164,14.212,13.481,13.67,5909869,0
2009-07-07,13.69,13.954,12.997,13.075,7142547,0
2009-07-08,13.197,13.424,12.807,13.017,6341009,0
2009-07-09,13.075,13.842,13.027,13.643,6559044,0
2009-07-10,13.548,13.973,13.369,13.805,4030362,0
2009-07-13,13.805,14.513,13.699,14.456,4711200,0
2009-07-14,14.383,15.083,14.307,14.987,6458282,0
2009-07-15,15.112,15.982,15.015,15.662,7222896,0
2009-07-16,15.616,15.926,15.292,15.867,4343617,0
2009-07-17,15.935,16.021,15.634,15.775,2932459,0
2009-07-20,15.792,16.457,15.653,16.341,4254775,0
2009-07-21,16.447,16.845,16.341,16.807,5827945,0
2009-07-22,16.768,17.166,16.505,16.768,4973974,0
2009-07-23,16.457,17.649,16.457,17.396,6278472,0
2009-07-24,17.29,17.564,16.921,17.481,3614604,0
2009-07-27,17.31,17.63,17.119,17.3,3180725,0
2009-07-28,17.242,17.898,17.044,17.851,6966200,0
2009-07-29,17.793,17.822,17.119,17.377,5810302,0
2009-07-30,18.606,20.15,18.474,19.402,10404024,0
2009-07-31,19.382,20.066,19.261,19.62,5700053,0
2009-08-03,19.857,20.34,19.659,20.15,3629732,0
2009-08-04,20.302,20.428,19.659,20.36,5419534,0
2009-08-05,20.418,20.93,19.992,20.834,7666161,0
2009-08-06,21.033,21.23,20.53,20.825,3763969,0
2009-08-07,21.308,21.599,20.825,21.337,3773963,0
2009-08-10,21.384,22.121,21.135,21.571,4793266,0
2009-08-11,21.608,21.744,21.126,21.432,3544306,0
2009-08-12,21.355,21.951,21.308,21.764,3348924,0
2009-08-13,21.744,21.821,21.23,21.571,3162047,0
2009-08-14,21.345,21.496,20.522,20.959,3410779,0
2009-08-17,20.477,20.54,19.915,20.187,4695742,0
2009-08-18,20.207,20.448,19.828,20.389,4009138,0
2009-08-19,20.207,20.959,19.915,20.727,2451131,0
2009-08-20,20.717,21.468,20.568,21.413,3053306,0
2009-08-21,21.734,21.821,21.033,21.695,3358956,0
2009-08-24,21.867,21.951,20.994,21.126,3333618,0
2009-08-25,21.24,21.896,21.033,21.647,3585909,0
2009-08-26,21.657,22.188,21.468,21.657,2589010,0
2009-08-27,21.571,21.705,21.126,21.571,2384022,0
2009-08-28,21.676,22.614,21.676,22.064,3337809,0
2009-08-31,21.877,22.217,21.486,21.839,2378403,0
2009-09-01,21.618,22.378,20.95,20.994,3657859,0
2009-09-02,20.882,21.279,20.68,20.776,2783278,0
2009-09-03,20.92,21.126,20.699,20.986,2503805,0
2009-09-04,21.087,21.782,20.94,21.754,1833439,0
2009-09-08,21.782,22.304,21.562,21.676,2961276,0
2009-09-09,21.715,22.35,21.486,22.294,2828309,0
2009-09-10,22.266,22.274,21.533,21.959,5455220,0
2009-09-11,21.821,22.092,21.618,21.847,2135276,0
2009-09-14,21.773,22.064,21.525,22.045,2240481,0
2009-09-15,21.932,22.538,21.839,22.462,3310550,0
2009-09-16,22.442,23.344,22.378,23.308,3624536,0
2009-09-17,23.298,23.579,22.88,23.003,4379393,0
2009-09-18,22.994,23.428,22.681,23.193,4758786,0
2009-09-21,23.023,23.193,22.332,22.871,3132483,0
2009-09-22,23.068,23.675,22.833,23.609,3364891,0
2009-09-23,23.609,24.274,23.571,23.589,4610811,0
2009-09-24,23.742,23.742,22.433,22.758,3380673,0
2009-09-25,22.709,22.852,22.159,22.236,3623943,0
2009-09-28,22.284,22.984,22.266,22.796,3004559,0
2009-09-29,22.796,22.805,22.323,22.614,2542730,0
2009-09-30,22.7,22.861,22.027,22.691,4231877,0
2009-10-01,22.499,22.661,21.886,22.074,3586739,0
2009-10-02,21.922,22.027,21.308,21.413,4858826,0
2009-10-05,21.404,21.941,21.394,21.802,5330517,0
2009-10-06,21.959,22.871,21.886,22.833,6880847,0
2009-10-07,22.738,22.927,22.548,22.898,4728859,0
2009-10-08,22.898,23.163,22.633,22.796,4823322,0
2009-10-09,22.776,23.068,22.595,22.889,2516513,0
2009-10-12,22.917,23.372,22.824,23.202,4403771,0
2009-10-13,23.135,23.742,23.078,23.703,5168183,0
2009-10-14,23.922,24.613,23.809,24.385,5186199,0
2009-10-15,24.282,24.738,24.217,24.593,4420468,0
2009-10-16,24.623,24.623,23.336,23.505,5796319,0
2009-10-19,23.723,24.357,23.694,24.159,3805777,0
2009-10-20,24.301,24.357,23.856,24.227,3472267,0
2009-10-21,24.007,25.154,24.007,24.481,6604375,0
2009-10-22,24.557,24.7,24.047,24.519,3470290,0
2009-10-23,24.613,25.552,24.613,24.973,5383733,0
2009-10-26,25.116,25.931,25.011,25.126,6106771,0
2009-10-27,25.247,25.371,23.419,23.912,7762292,0
2009-10-28,23.969,24.227,22.681,23.061,8953116,0
2009-10-29,24.632,24.868,22.548,23.023,19063217,0
2009-10-30,22.964,23.068,21.183,21.476,10285576,0
2009-11-02,21.811,22.045,20.796,21.857,8467979,0
2009-11-03,21.468,22.027,21.154,21.782,4811282,0
2009-11-04,21.773,21.847,21.174,21.25,5282232,0
2009-11-05,21.308,22.519,21.26,22.387,5159823,0
2009-11-06,22.121,22.661,22.027,22.246,3436732,0
2009-11-09,22.397,22.843,22.284,22.768,3649724,0
2009-11-10,22.833,23.723,22.833,23.135,5797506,0
2009-11-11,23.259,23.372,22.529,22.824,3084538,0
2009-11-12,22.748,23.013,22.304,22.332,2137483,0
2009-11-13,22.452,22.642,22.256,22.433,2035983,0
2009-11-16,22.499,22.927,22.416,22.661,2888557,0
2009-11-17,22.633,23.694,22.557,23.647,3995771,0
2009-11-18,23.571,24.073,23.344,24.064,4404154,0
2009-11-19,23.902,23.902,23.154,23.298,4819502,0
2009-11-20,23.154,23.733,23.154,23.637,4536114,0
2009-11-23,23.893,24.557,23.846,24.395,4253076,0
2009-11-24,24.404,24.547,23.912,24.227,2849640,0
2009-11-25,24.274,24.793,24.055,24.738,2962295,0
2009-11-27,23.94,24.357,23.618,23.883,1845175,0
2009-11-30,23.874,24.159,23.419,24.139,5053375,0
2009-12-01,24.274,24.691,24.082,24.414,4148656,0
2009-12-02,24.519,24.719,24.301,24.414,2860256,0
2009-12-03,24.584,24.973,24.501,24.632,3407056,0
2009-12-04,24.85,25.296,24.301,24.491,3635212,0
2009-12-07,24.414,24.671,23.782,23.846,2861413,0
2009-12-08,23.723,24.121,23.419,23.782,2206949,0
2009-12-09,23.694,24.082,23.344,23.969,3289747,0
2009-12-10,24.111,24.584,24.091,24.319,3758303,0
2009-12-11,24.442,24.501,23.922,24.311,3022440,0
2009-12-14,24.452,24.593,24.301,24.472,1876701,0
2009-12-15,24.462,24.584,24.073,24.129,1961281,0
2009-12-16,24.207,24.935,24.129,24.501,2337863,0
2009-12-17,24.357,24.538,23.818,23.818,2325003,0
2009-12-18,23.979,24.149,23.259,23.912,6388054,0
2009-12-21,23.999,24.926,23.95,24.766,2285479,0
2009-12-22,24.784,25.286,24.747,25.135,2375637,0
2009-12-23,25.193,25.703,25.116,25.666,2743387,0
2009-12-24,25.637,25.816,25.485,25.581,442457,0
2009-12-28,25.637,26.064,25.581,25.656,2087969,0
2009-12-29,25.74,25.893,25.078,25.164,1907023,0
2009-12-30,25.211,25.267,24.878,25.068,2178719,0
2009-12-31,25.088,25.202,24.357,24.375,2530012,0
2010-01-04,24.357,24.547,24.082,24.462,4615744,0
2010-01-05,24.395,24.662,23.999,24.566,5133692,0
2010-01-06,24.375,24.519,23.202,23.308,8191928,0
2010-01-07,23.477,23.589,22.852,23.183,3751834,0
2010-01-08,23.308,23.308,22.642,22.964,4779985,0
2010-01-11,23.087,23.163,22.509,22.768,5882778,0
2010-01-12,22.585,22.661,21.932,22.054,4556726,0
2010-01-13,22.131,22.442,21.667,22.332,4788332,0
2010-01-14,22.169,22.758,21.811,21.847,4927513,0
2010-01-15,21.877,22.092,21.384,21.533,3769404,0
2010-01-19,21.515,21.657,21.289,21.552,4476925,0
2010-01-20,21.308,21.533,20.853,21.05,4009326,0
2010-01-21,21.107,21.571,20.418,21.06,4136507,0
2010-01-22,21.004,21.126,20.467,20.622,5901617,0
2010-01-25,20.671,20.892,20.568,20.587,4179305,0
2010-01-26,20.477,21.26,20.448,21.004,4472823,0
2010-01-27,20.853,21.154,20.595,20.959,3394785,0
2010-01-28,21.06,21.345,20.273,20.54,4158493,0
2010-01-29,20.671,21.04,20.178,20.283,5236294,0
2010-02-01,20.438,21.033,20.254,20.94,4236200,0
2010-02-02,20.977,21.087,20.522,20.911,3690452,0
2010-02-03,20.776,20.994,20.513,20.95,2918458,0
2010-02-04,20.93,20.95,20.235,20.273,3820224,0
2010-02-05,20.263,20.389,19.687,20.142,5216752,0
2010-02-08,20.094,20.747,20.075,20.293,2941702,0
2010-02-09,20.613,20.892,20.36,20.727,4229810,0
2010-02-10,20.68,21.318,20.559,21.07,7876716,0
2010-02-11,19.964,20.418,19.108,20.15,21664884,0
2010-02-12,20.187,20.36,19.45,20.225,6664484,0
2010-02-16,20.35,21.087,20.225,21.014,5805373,0
2010-02-17,21.097,21.211,20.651,20.727,8147008,0
2010-02-18,20.717,21.725,20.641,21.647,6510028,0
2010-02-19,21.608,21.782,21.375,21.404,4757181,0
2010-02-22,21.451,21.525,21.078,21.202,4639581,0
2010-02-23,21.117,21.476,20.756,21.24,5016861,0
2010-02-24,21.404,21.676,21.211,21.441,3754341,0
2010-02-25,21.202,21.318,20.892,21.22,4901871,0
2010-02-26,21.164,21.308,20.882,21.07,6682988,0
2010-03-01,21.164,21.979,21.004,21.914,5396758,0
2010-03-02,21.896,22.121,21.782,21.896,5475104,0
2010-03-03,21.932,21.988,21.533,21.667,5490560,0
2010-03-04,21.618,21.896,21.422,21.857,2752900,0
2010-03-05,21.792,22.149,21.725,22.007,3677875,0
2010-03-08,21.821,22.074,21.773,21.914,2334074,0
2010-03-09,21.695,21.997,21.58,21.744,2797472,0
2010-03-10,21.725,22.045,21.562,21.802,4562298,0
2010-03-11,21.647,21.744,21.202,21.695,4614524,0
2010-03-12,21.744,21.744,21.107,21.135,5205828,0
2010-03-15,21.145,21.496,20.994,21.441,4337722,0
2010-03-16,21.441,21.647,21.126,21.562,5876440,0
2010-03-17,21.676,21.904,21.618,21.695,3796582,0
2010-03-18,21.422,21.773,21.384,21.505,3774960,0
2010-03-19,21.533,21.686,21.345,21.496,6785865,0
2010-03-22,21.468,22.236,21.154,22.217,6992546,0
2010-03-23,22.037,22.227,21.515,21.705,6760051,0
2010-03-24,21.599,21.857,21.515,21.599,3116799,0
2010-03-25,21.715,22.082,21.628,21.676,3872557,0
2010-03-26,21.754,21.932,21.451,21.734,4758492,0
2010-03-29,21.744,23.564,21.715,23.068,11157337,0
2010-03-30,22.955,23.419,22.927,23.078,5129555,0
2010-03-31,23.033,23.874,22.889,23.637,6755557,0
2010-04-01,23.723,23.883,23.097,23.144,4424531,0
2010-04-05,23.154,23.772,23.043,23.723,4113808,0
2010-04-06,23.554,24.329,23.448,23.96,6765529,0
2010-04-07,24.007,24.246,23.448,23.628,5116948,0
2010-04-08,23.628,23.723,23.154,23.428,5158998,0
2010-04-09,23.487,23.637,23.173,23.278,2687362,0
2010-04-12,23.969,24.264,23.278,23.856,5694899,0
2010-04-13,24.632,24.719,23.694,23.733,10411276,0
2010-04-14,23.772,24.357,23.772,24.139,8175757,0
2010-04-15,24.246,24.529,23.979,24.047,6285639,0
2010-04-16,23.94,24.207,23.419,23.544,6929820,0
2010-04-19,23.336,23.618,23.003,23.409,5258693,0
2010-04-20,23.579,23.96,23.458,23.742,2948987,0
2010-04-21,23.628,23.79,23.211,23.336,4965198,0
2010-04-22,22.984,23.458,22.824,23.24,5272856,0
2010-04-23,23.21,23.4,22.813,22.906,5539869,0
2010-04-26,22.898,23.809,22.843,23.336,4701356,0
2010-04-27,23.106,23.666,22.294,22.433,7987875,0
2010-04-28,22.499,22.729,22.121,22.266,4487987,0
2010-04-29,22.359,23.589,22.359,23.221,8321049,0
2010-04-30,23.675,23.675,22.054,22.369,11440282,0
2010-05-03,22.369,22.994,22.369,22.889,6567805,0
2010-05-04,22.605,22.605,21.782,22.227,7518240,0
2010-05-05,22.141,22.738,21.422,22.313,7955791,0
2010-05-06,22.027,22.575,20.92,21.847,9142036,0
2010-05-07,21.461,22.027,20.587,20.843,9608352,0
2010-05-10,21.476,22.425,21.404,22.406,7159363,0
2010-05-11,21.782,22.256,20.843,21.959,8226811,0
2010-05-12,21.904,22.359,21.725,22.341,4757905,0
2010-05-13,22.102,22.499,22.092,22.266,5426976,0
2010-05-14,22.092,22.121,21.308,21.599,5256663,0
2010-05-17,21.764,21.922,21.211,21.896,6948883,0
2010-05-18,22.045,22.633,21.413,21.505,8976207,0
2010-05-19,21.345,21.821,20.882,21.451,7204923,0
2010-05-20,20.882,21.211,20.283,20.53,6729122,0
2010-05-21,20.322,20.94,19.847,20.632,9149708,0
2010-05-24,20.559,21.014,20.37,20.399,6130964,0
2010-05-25,19.762,20.494,19.518,20.477,8025915,0
2010-05-26,20.603,20.892,20.34,20.503,5583637,0
2010-05-27,21.033,21.078,20.54,20.882,5296460,0
2010-05-28,20.825,21.04,20.217,20.428,5203129,0
2010-06-01,20.302,20.776,19.896,19.896,4560660,0
2010-06-02,19.945,20.254,19.724,20.225,5895220,0
2010-06-03,20.104,20.273,19.706,20.207,9584763,0
2010-06-04,19.77,19.935,18.986,19.118,7376765,0
2010-06-07,19.215,19.63,18.789,18.832,4995282,0
2010-06-08,18.779,19.024,18.17,18.683,7651117,0
2010-06-09,18.779,19.298,18.703,18.759,5417507,0
2010-06-10,19.072,19.489,18.889,19.47,4297442,0
2010-06-11,19.137,19.48,19.054,19.47,3569387,0
2010-06-14,19.63,20.038,19.316,19.706,4127929,0
2010-06-15,19.915,20.399,19.611,20.37,4731300,0
2010-06-16,20.322,20.661,20.112,20.494,6225711,0
2010-06-17,20.568,20.568,19.574,19.78,6361504,0
2010-06-18,19.876,20.075,19.706,19.867,6700684,0
2010-06-21,20.104,20.254,19.205,19.363,4376251,0
2010-06-22,19.46,19.906,19.298,19.354,6746648,0
2010-06-23,19.431,19.583,19.034,19.147,5730332,0
2010-06-24,18.996,19.205,18.257,18.361,7102199,0
2010-06-25,18.388,18.683,18.179,18.531,7556337,0
2010-06-28,18.654,18.938,18.551,18.664,5126423,0
2010-06-29,18.342,18.541,17.879,17.935,9250448,0
2010-06-30,17.86,18.4,17.704,17.792,4935968,0
2010-07-01,17.754,18.151,17.377,17.981,5502534,0
2010-07-02,17.906,17.952,17.338,17.367,6594678,0
2010-07-06,17.554,18.179,17.386,17.535,5356202,0
2010-07-07,17.677,18.209,17.535,18.151,4286786,0
2010-07-08,18.324,18.474,17.803,17.981,6002986,0
2010-07-09,17.715,17.926,17.62,17.889,7011798,0
2010-07-12,17.813,17.962,17.564,17.831,6556419,0
2010-07-13,18.096,18.808,18.028,18.664,8671867,0
2010-07-14,18.751,19.421,18.474,19.195,6988876,0
2010-07-15,19.244,19.62,18.938,19.564,6244002,0
2010-07-16,19.537,19.715,18.928,18.986,5492459,0
2010-07-19,19.072,19.363,18.861,19.27,4353877,0
2010-07-20,18.869,19.687,18.769,19.669,5032951,0
2010-07-21,19.706,19.925,19.298,19.527,5818314,0
2010-07-22,19.734,20.36,19.611,20.075,4227937,0
2010-07-23,20.047,20.834,19.876,20.805,6210385,0
2010-07-26,20.756,20.834,20.283,20.467,5780923,0
2010-07-27,20.549,20.737,20.312,20.477,6783222,0
2010-07-28,20.467,20.805,19.857,20.178,5610821,0
2010-07-29,20.283,20.661,19.697,19.964,7476501,0
2010-07-30,20.37,21.867,20.047,21.486,16238059,0
2010-08-02,21.486,22.027,21.422,21.571,7120873,0
2010-08-03,21.432,21.811,21.404,21.657,6077115,0
2010-08-04,22.341,23.183,22.007,23.043,11910061,0
2010-08-05,22.719,23.087,22.481,22.994,5205253,0
2010-08-06,22.406,23.326,22.406,23.317,6151261,0
2010-08-09,23.448,23.657,22.974,23.24,6701142,0
2010-08-10,22.955,23.525,22.709,23.382,4969708,0
2010-08-11,22.633,22.758,22.169,22.332,6454211,0
2010-08-12,22.037,22.575,22.027,22.519,6632051,0
2010-08-13,22.369,22.768,22.332,22.433,4255321,0
2010-08-16,22.246,22.633,22.112,22.567,5781658,0
2010-08-17,22.738,23.308,22.651,23.043,3671341,0
2010-08-18,22.908,23.033,22.471,22.491,9567268,0
2010-08-19,22.323,22.538,21.792,22.266,5307851,0
2010-08-20,22.246,22.462,22.007,22.397,3600560,0
2010-08-23,22.557,22.776,22.274,22.304,5509095,0
2010-08-24,21.877,22.017,21.394,21.422,6924924,0
2010-08-25,21.183,21.904,21.135,21.811,5450471,0
2010-08-26,21.988,22.169,21.725,21.857,4586612,0
2010-08-27,21.997,22.266,21.589,22.179,4851599,0
2010-08-30,22.074,22.159,21.543,21.543,2996454,0
2010-08-31,21.346,21.88,21.125,21.66,4647024,0
2010-09-01,22.236,23.221,22.074,23.202,6112777,0
2010-09-02,23.144,24.139,23.144,24.047,5333203,0
2010-09-03,24.375,24.613,23.782,24.073,3142772,0
2010-09-07,23.96,24.064,23.317,23.344,3492355,0
2010-09-08,23.477,23.989,23.477,23.864,5133101,0
2010-09-09,24.101,24.434,23.772,24.198,4444341,0
2010-09-10,24.301,24.964,24.073,24.501,3545863,0
2010-09-13,24.784,25.154,24.691,25.106,4156664,0
2010-09-14,24.935,25.523,24.803,25.429,4423786,0
2010-09-15,25.229,25.485,24.878,25.257,3756774,0
2010-09-16,25.238,26.251,25.135,26.233,6368799,0
2010-09-17,26.481,27.38,26.442,27.248,10933794,0
2010-09-20,26.677,27.437,26.557,27.334,8529131,0
2010-09-21,27.353,27.408,26.926,27.141,6833417,0
2010-09-22,26.811,27.456,26.754,26.907,4810207,0
2010-09-23,26.754,27.219,26.566,26.821,4448871,0
2010-09-24,27.114,28.281,27.105,28.08,5910611,0
2010-09-27,27.731,28.015,27.286,27.75,4839076,0
2010-09-28,28.005,28.185,27.18,27.485,6390257,0
2010-09-29,27.334,27.759,26.821,26.916,6413598,0
2010-09-30,27.299,27.554,26.462,26.746,5633738,0
2010-10-01,27.141,27.141,25.95,26.251,7286543,0
2010-10-04,26.338,26.338,25.561,25.74,4731354,0
2010-10-05,26.111,26.936,26.047,26.811,4193487,0
2010-10-06,26.716,26.83,25.921,26.242,3499213,0
2010-10-07,26.518,26.878,26.194,26.774,4814249,0
2010-10-08,26.129,26.859,26.102,26.801,4667120,0
2010-10-11,26.83,27.523,26.83,27.002,3992847,0
2010-10-12,26.964,26.964,25.825,26.442,6982043,0
2010-10-13,26.613,27.048,26.481,26.801,3182837,0
2010-10-14,26.801,26.849,25.959,26.242,3753698,0
2010-10-15,26.452,26.791,26.056,26.356,5428656,0
2010-10-18,26.29,26.385,25.902,26.008,5241747,0
2010-10-19,25.749,25.902,25.126,25.439,4039839,0
2010-10-20,25.666,25.978,25.505,25.731,3699759,0
2010-10-21,26.056,26.821,26.056,26.424,4047967,0
2010-10-22,26.528,27.151,26.385,26.791,3667613,0
2010-10-25,27.086,27.827,26.774,27.086,4180334,0
2010-10-26,27.038,27.295,26.395,26.801,5397918,0
2010-10-27,26.538,27.523,26.528,27.475,6991817,0
2010-10-28,27.948,27.948,26.964,27.606,8916363,0
2010-10-29,27.524,28.183,26.624,27.427,9243161,0
2010-11-01,27.456,27.712,26.801,27.038,3862867,0
2010-11-02,27.408,27.418,27.03,27.18,2939451,0
2010-11-03,27.161,27.19,26.687,27.171,4587647,0
2010-11-04,27.427,27.437,25.229,25.74,14363281,0
2010-11-05,25.902,26.356,25.759,25.863,8508288,0
2010-11-08,25.779,26.547,25.637,26.547,7036185,0
2010-11-09,26.707,26.859,25.721,25.911,5100951,0
2010-11-10,25.863,26.064,25.533,26.018,2386864,0
2010-11-11,25.683,25.998,25.39,25.883,2086762,0
2010-11-12,25.703,25.835,24.973,25.257,3610639,0
2010-11-15,25.448,25.571,24.329,24.462,6447356,0
2010-11-16,24.121,24.519,24.037,24.159,7074078,0
2010-11-17,24.207,24.747,24.111,24.691,3502520,0
2010-11-18,24.916,25.419,24.86,25.058,4553265,0
2010-11-19,25.03,25.164,24.623,24.832,2988323,0
2010-11-22,24.424,24.709,24.064,24.51,4876891,0
2010-11-23,24.282,24.292,23.713,24.027,4514661,0
2010-11-24,24.255,24.916,24.255,24.841,3741365,0
2010-11-26,24.652,25.135,24.575,24.983,2289271,0
2010-11-29,24.729,25.552,24.709,25.371,5538549,0
2010-11-30,25.071,25.177,24.87,24.947,5142437,0
2010-12-01,25.731,26.147,25.342,25.38,4295020,0
2010-12-02,25.409,25.656,25.257,25.543,3485649,0
2010-12-03,25.505,25.921,25.485,25.628,2805199,0
2010-12-06,25.608,25.807,25.477,25.759,3189597,0
2010-12-07,26.008,26.147,25.448,25.513,2667166,0
2010-12-08,25.467,25.628,25.286,25.591,1741397,0
2010-12-09,25.703,25.779,25.371,25.74,2943530,0
2010-12-10,25.863,26.008,25.591,25.998,2619490,0
2010-12-13,26.138,26.147,24.757,24.757,6224862,0
2010-12-14,24.784,24.86,24.121,24.227,6133473,0
2010-12-15,24.319,24.868,24.139,24.339,6156535,0
2010-12-16,24.513,24.808,24.294,24.617,3253244,0
2010-12-17,24.964,25.429,24.7,25.419,4690993,0
2010-12-20,25.439,25.637,24.935,25.485,4871225,0
2010-12-21,25.608,26.084,25.608,25.759,4066412,0
2010-12-22,25.731,25.835,25.096,25.221,3126673,0
2010-12-23,25.164,25.267,24.691,24.944,2383107,0
2010-12-27,24.803,24.878,24.111,24.227,3720267,0
2010-12-28,24.237,24.414,24.111,24.139,2932084,0
2010-12-29,24.146,24.384,24.108,24.235,2334035,0
2010-12-30,24.186,24.225,23.538,23.947,2933819,0
2010-12-31,23.723,23.884,23.665,23.772,1983809,0
2011-01-03,23.846,23.912,22.509,23.487,12404902,0
2011-01-04,23.675,23.799,23.116,23.135,8382655,0
2011-01-05,23.477,24.491,23.352,24.091,10917085,0
2011-01-06,24.082,24.111,23.497,23.782,4407910,0
2011-01-07,23.922,24.311,23.733,24.274,4267705,0
2011-01-10,24.159,24.217,23.874,24.168,3804110,0
2011-01-11,24.319,24.973,24.139,24.973,9080895,0
2011-01-12,25.068,25.296,24.738,25.247,7309624,0
2011-01-13,25.183,26.442,24.964,25.693,10409785,0
2011-01-14,25.533,25.863,25.247,25.863,5165190,0
2011-01-18,25.852,25.968,24.998,25.283,5509341,0
2011-01-19,25.122,25.358,24.808,24.949,5308551,0
2011-01-20,24.906,25.315,24.652,24.906,3265815,0
2011-01-21,25.183,25.305,24.538,24.613,5312915,0
2011-01-24,24.623,24.729,24.319,24.613,6426156,0
2011-01-25,24.584,24.593,24.121,24.404,2601505,0
2011-01-26,24.395,24.395,23.922,24.007,4926641,0
2011-01-27,24.149,24.442,23.893,24.055,3919745,0
2011-01-28,24.017,24.037,23.477,23.666,3649291,0
2011-01-31,23.665,23.894,23.235,23.837,4356349,0
2011-02-01,24.027,24.375,23.864,23.989,3430305,0
2011-02-02,23.864,24.139,23.772,23.902,3049366,0
2011-02-03,24.019,24.094,23.59,23.666,3142266,0
2011-02-04,23.685,24.129,23.571,23.922,3108407,0
2011-02-07,24.055,24.237,23.856,23.969,3952349,0
2011-02-08,23.999,24.681,23.902,24.613,6466697,0
2011-02-09,24.519,24.671,23.902,24.091,4291503,0
2011-02-10,24.019,24.542,23.857,24.341,6391565,0
2011-02-11,20.776,20.93,19.886,20.187,47909931,0
2011-02-14,20.494,20.93,20.197,20.549,14105897,0
2011-02-15,20.587,20.825,20.477,20.568,10039885,0
2011-02-16,20.737,20.747,20.075,20.075,8897137,0
2011-02-18,19.894,20.01,19.75,19.855,6247286,0
2011-02-22,19.706,19.896,19.244,19.29,7799996,0
2011-02-23,19.307,19.564,19.063,19.253,7962737,0
2011-02-24,19.372,19.489,18.908,19.205,7823028,0
2011-02-25,19.24,19.249,18.847,19.077,7169634,0
2011-02-28,19.088,19.097,18.803,18.818,7118175,0
2011-03-01,18.972,19.02,18.592,18.658,6475121,0
2011-03-02,18.602,19.02,18.583,18.856,11489230,0
2011-03-03,19.039,19.23,18.952,19.133,9463483,0
2011-03-04,19.058,19.695,19.049,19.685,11122735,0
2011-03-07,19.571,19.943,19.486,19.894,11475688,0
2011-03-08,20.36,20.642,20.047,20.467,13280054,0
2011-03-09,20.632,20.7,20.225,20.389,8001156,0
2011-03-10,20.159,20.448,19.778,20.409,9376601,0
2011-03-11,20.263,20.826,20.177,20.718,7373263,0
2011-03-14,20.569,20.718,20.34,20.623,8029861,0
2011-03-15,20.001,20.748,19.855,20.614,9545859,0
2011-03-16,20.399,20.68,20.302,20.428,14412253,0
2011-03-17,20.657,20.696,20.423,20.472,9557801,0
2011-03-18,20.69,20.7,20.263,20.263,8871494,0
2011-03-21,20.541,20.884,20.486,20.531,7044129,0
2011-03-22,20.541,20.642,20.438,20.513,7596754,0
2011-03-23,20.418,20.579,20.225,20.467,6002629,0
2011-03-24,20.549,20.884,20.467,20.777,3690093,0
2011-03-25,20.835,21.213,20.69,20.748,4692632,0
2011-03-28,20.894,20.922,20.428,20.549,5934579,0
2011-03-29,20.579,20.961,20.467,20.903,4791907,0
2011-03-30,21.099,21.709,20.961,21.699,6606435,0
2011-03-31,21.557,21.702,21.32,21.538,5534611,0
2011-04-01,21.642,21.749,21.052,21.157,5462478,0
2011-04-04,21.223,21.387,20.912,21.321,3725814,0
2011-04-05,22.337,22.384,21.584,21.593,10486465,0
2011-04-06,21.739,21.796,21.157,21.368,6004441,0
2011-04-07,21.282,21.479,21.016,21.292,6743313,0
2011-04-08,24.171,24.475,23.24,24.049,43950443,0
2011-04-11,23.991,24.181,23.192,23.307,15433786,0
2011-04-12,23.155,23.194,22.833,23.014,8387588,0
2011-04-13,23.077,23.134,22.536,22.803,5643958,0
2011-04-14,22.688,22.784,22.165,22.478,6579231,0
2011-04-15,22.458,22.707,22.29,22.488,5398711,0
2011-04-18,22.337,22.546,22.107,22.252,6529981,0
2011-04-19,22.213,22.329,21.881,22.137,5186596,0
2011-04-20,22.357,22.707,22.242,22.422,4246559,0
2011-04-21,22.468,22.803,22.32,22.659,3966129,0
2011-04-25,22.669,23.382,22.649,23.172,7902801,0
2011-04-26,23.288,23.298,23.022,23.172,6309907,0
2011-04-27,23.182,23.336,23.002,23.051,8561763,0
2011-04-28,23.134,23.516,22.953,23.458,7281886,0
2011-04-29,23.445,24.345,23.253,23.782,12936098,0
2011-05-02,24.341,24.341,23.952,24.113,5443149,0
2011-05-03,24.079,24.186,23.519,23.747,4901682,0
2011-05-04,23.704,23.904,23.478,23.497,6493271,0
2011-05-05,23.319,23.804,23.062,23.509,3748001,0
2011-05-06,23.86,24.205,23.651,24.014,6973321,0
2011-05-09,24.019,24.267,23.837,24.142,5611371,0
2011-05-10,24.24,24.304,24.019,24.094,3678743,0
2011-05-11,24.062,24.166,23.613,23.841,4098936,0
2011-05-12,23.847,24.075,23.525,23.875,4046701,0
2011-05-13,24.118,24.328,23.918,23.928,5044155,0
2011-05-16,24.049,24.084,23.704,23.714,5369140,0
2011-05-17,23.767,24.356,23.718,24.291,7338353,0
2011-05-18,24.356,25.709,24.309,25.319,13658080,0
2011-05-19,25.454,25.987,25.375,25.91,8149634,0
2011-05-20,25.949,26.7,25.871,26.204,10524774,0
2011-05-23,25.9,26.53,25.529,26.184,5886537,0
2011-05-24,26.281,26.614,25.977,26.007,4359924,0
2011-05-25,26.036,26.175,25.862,26.046,3023574,0
2011-05-26,26.007,26.111,25.833,26.073,3347702,0
2011-05-27,26.092,26.633,26.046,26.386,3276366,0
2011-05-31,26.559,26.826,26.367,26.691,4595425,0
2011-06-01,26.386,26.968,26.138,26.493,8232305,0
2011-06-02,26.474,26.71,26.329,26.606,4436934,0
2011-06-03,26.329,26.739,26.175,26.329,4778038,0
2011-06-06,26.347,26.435,25.597,25.663,4877742,0
2011-06-07,26.204,26.31,25.614,25.624,5903421,0
2011-06-08,25.549,25.929,25.414,25.871,6883945,0
2011-06-09,25.852,26.175,25.671,26.036,3625251,0
2011-06-10,25.862,25.997,25.614,25.728,3956055,0
2011-06-13,25.796,26.386,25.776,26.184,5035070,0
2011-06-14,26.464,26.853,26.396,26.416,5351634,0
2011-06-15,26.147,26.339,25.776,25.949,4778134,0
2011-06-16,25.948,26.054,25.46,25.735,4008956,0
2011-06-17,26.036,26.092,25.718,25.757,4213963,0
2011-06-20,25.823,26.157,25.728,26.083,4002704,0
2011-06-21,26.184,27.035,25.91,26.949,7811043,0
2011-06-22,26.921,27.435,26.739,26.748,4949634,0
2011-06-23,26.435,27.027,26.046,26.959,5047206,0
2011-06-24,26.968,27.416,26.606,26.643,4490131,0
2011-06-27,26.652,27.263,26.549,26.578,6692190,0
2011-06-28,26.739,27.091,26.606,27.091,4132539,0
2011-06-29,27.167,27.454,26.739,27.244,3578321,0
2011-06-30,27.354,27.765,27.209,27.62,3179766,0
2011-07-01,27.595,28.236,27.531,28.148,2385376,0
2011-07-05,28.101,28.54,27.883,28.522,5064720,0
2011-07-06,28.518,28.584,28.163,28.47,3378248,0
2011-07-07,28.693,28.892,28.435,28.826,3745184,0
2011-07-08,28.484,29.235,28.178,29.235,3878396,0
2011-07-11,28.836,29.388,28.587,28.96,4860704,0
2011-07-12,28.869,29.453,28.537,29.129,7470953,0
2011-07-13,29.264,29.55,28.979,29.17,4616733,0
2011-07-14,29.358,29.455,28.522,28.788,3843046,0
2011-07-15,28.901,29.245,28.512,28.836,3771613,0
2011-07-18,28.683,28.769,28.026,28.349,4413389,0
2011-07-19,28.622,29.158,28.518,28.889,7610645,0
2011-07-20,28.854,28.979,28.397,28.494,4351184,0
2011-07-21,28.016,29.16,27.883,28.636,4522643,0
2011-07-22,28.683,28.969,28.464,28.636,3750215,0
2011-07-25,28.522,29.122,28.494,28.751,3041925,0
2011-07-26,28.727,29.472,28.708,29.148,4595425,0
2011-07-27,29.226,29.474,28.339,28.358,3804326,0
2011-07-28,28.279,28.318,27.256,27.627,7012984,0
2011-07-29,29.238,31.347,28.502,30.197,16180351,0
2011-08-01,30.198,30.352,29.378,29.921,7247877,0
2011-08-02,29.673,30.178,28.996,29.013,5748836,0
2011-08-03,29.007,29.235,28.303,29.198,5601588,0
2011-08-04,28.757,28.869,27.514,27.514,8045121,0
2011-08-05,28.058,28.183,26.644,27.237,9800984,0
2011-08-08,26.464,26.921,25.242,25.519,8204925,0
2011-08-09,25.757,26.997,25.338,26.977,7490033,0
2011-08-10,26.493,26.873,25.823,26.157,5617377,0
2011-08-11,26.271,27.406,25.881,27.091,5377682,0
2011-08-12,27.218,27.627,26.864,27.419,2860250,0
2011-08-15,27.586,28.323,27.548,28.236,3555159,0
2011-08-16,27.953,28.106,27.534,27.963,4458552,0
2011-08-17,28.249,28.259,26.942,27.56,5509328,0
2011-08-18,26.961,27.093,25.383,25.775,5831426,0
2011-08-19,25.126,25.986,24.972,25.278,5457380,0
2011-08-22,25.707,26.083,25.489,25.537,5172920,0
2011-08-23,25.575,26.386,25.203,26.339,5163830,0
2011-08-24,26.242,26.55,25.765,26.503,3573236,0
2011-08-25,26.541,26.778,25.899,26.016,9972603,0
2011-08-26,25.938,26.922,25.422,26.778,6409167,0
2011-08-29,27.037,28.001,27.028,27.953,9293831,0
2011-08-30,27.935,28.898,27.935,28.651,6169386,0
2011-08-31,28.855,29.363,28.568,28.953,4355572,0
2011-09-01,29.032,29.558,28.784,28.851,4364695,0
2011-09-02,27.898,28.522,27.707,27.937,2788318,0
2011-09-06,27.247,28.44,27.208,28.44,4338468,0
2011-09-07,28.717,29.425,28.679,29.091,4755689,0
2011-09-08,28.918,29.356,28.537,28.66,3511784,0
2011-09-09,28.508,28.859,27.637,27.831,5086291,0
2011-09-12,27.353,28.345,27.198,28.318,4385011,0
2011-09-13,28.402,28.66,28.183,28.45,3539755,0
2011-09-14,28.259,28.651,27.466,28.383,5601895,0
2011-09-15,28.564,28.689,28.134,28.222,4019885,0
2011-09-16,28.318,28.612,28.038,28.279,5045306,0
2011-09-19,27.925,28.038,27.314,27.504,4290431,0
2011-09-20,27.627,28.001,27.037,27.58,6481463,0
2011-09-21,27.675,28.038,26.912,26.961,6263049,0
2011-09-22,26.607,26.607,24.915,25.392,8941089,0
2011-09-23,25.317,26.128,25.078,25.958,5294134,0
2011-09-26,26.979,27.275,25.938,27.169,6532972,0
2011-09-27,27.945,28.212,27.218,27.618,5955060,0
2011-09-28,27.724,28.192,27.159,27.285,4945335,0
2011-09-29,27.618,27.715,25.194,25.89,7567170,0
2011-09-30,25.466,25.562,24.593,24.603,6847374,0
2011-10-03,24.456,24.677,23.176,23.224,9196942,0
2011-10-04,23.176,24.122,22.786,24.074,9776426,0
2011-10-05,24.095,24.909,23.523,24.776,6869806,0
2011-10-06,24.72,25.994,24.48,25.935,5530459,0
2011-10-07,26.035,26.138,25.46,25.775,1897217,0
2011-10-10,26.146,26.979,26.146,26.711,3503573,0
2011-10-11,26.614,27.265,26.233,26.969,3272158,0
2011-10-12,27.159,27.324,26.74,26.969,5825435,0
2011-10-13,26.778,27.084,26.416,26.961,3977776,0
2011-10-14,27.285,27.447,26.416,26.759,4286740,0
2011-10-17,26.541,26.903,26.184,26.541,3925586,0
2011-10-18,26.559,26.854,25.986,26.749,3469944,0
2011-10-19,26.74,26.912,25.986,26.138,2745707,0
2011-10-20,26.319,26.376,25.489,25.986,4062552,0
2011-10-21,26.213,26.701,26.138,26.579,3293722,0
2011-10-24,26.663,27.705,26.579,27.57,4202405,0
2011-10-25,27.315,27.373,26.502,26.73,6657491,0
2011-10-26,26.816,27.093,26.128,26.912,3824940,0
2011-10-27,27.344,28.086,27.189,27.792,6115037,0
2011-10-28,26.768,27.668,25.609,26.061,10313313,0
2011-10-31,25.705,25.916,24.871,25.083,6595539,0
2011-11-01,24.48,26.279,24.307,26.154,7937520,0
2011-11-02,26.146,26.796,26.12,26.376,4986578,0
2011-11-03,26.53,26.989,26.154,26.884,3174343,0
2011-11-04,26.597,27.15,26.298,27.104,2549921,0
2011-11-07,26.854,27.647,26.691,27.551,4477263,0
2011-11-08,27.219,27.429,26.568,26.961,4471760,0
2011-11-09,26.473,26.54,25.514,25.81,4859508,0
2011-11-10,26.099,26.492,25.792,26.24,3833378,0
2011-11-11,26.53,26.884,26.089,26.73,1906191,0
2011-11-14,26.578,26.74,26.346,26.53,1573353,0
2011-11-15,26.395,27.037,26.211,26.922,3194981,0
2011-11-16,26.681,27.439,26.453,26.681,2968119,0
2011-11-17,26.72,26.72,25.495,25.867,3622912,0
2011-11-18,26.043,26.72,25.848,26.298,5209273,0
2011-11-21,25.955,26.052,25.322,25.762,5501819,0
2011-11-22,25.476,25.714,24.603,25.667,6422309,0
2011-11-23,25.418,25.418,24.613,24.759,4492802,0
2011-11-25,24.603,25.331,24.603,25.006,1790457,0
2011-11-28,25.639,25.926,25.044,25.801,3868371,0
2011-11-29,25.858,26.502,25.639,26.221,3457283,0
2011-11-30,26.961,26.999,26.424,26.643,4211539,0
2011-12-01,26.796,27.296,26.587,26.845,3611654,0
2011-12-02,26.999,27.658,26.864,26.912,4367654,0
2011-12-05,27.325,28.089,27.045,27.697,3613217,0
2011-12-06,27.726,27.785,27.41,27.591,3470087,0
2011-12-07,27.458,28.292,27.045,27.974,4207967,0
2011-12-08,27.112,27.677,26.54,26.854,5527612,0
2011-12-09,26.894,27.61,26.845,27.296,3630547,0
2011-12-12,27.104,27.257,26.922,27.228,4337655,0
2011-12-13,27.439,27.6,26.643,26.749,3470783,0
2011-12-14,26.7,26.74,25.742,26.211,4449670,0
2011-12-15,26.502,26.633,26.154,26.424,4808121,0
2011-12-16,26.568,27.037,26.424,26.796,5319588,0
2011-12-19,26.979,27.055,26.308,26.405,3567797,0
2011-12-20,26.768,27.467,26.749,27.345,3894238,0
2011-12-21,26.221,27.104,26.127,26.71,5512115,0
2011-12-22,26.816,28.079,26.749,27.918,5250965,0
2011-12-23,28.196,28.809,27.974,28.77,3935465,0
2011-12-27,28.703,29.135,28.136,28.799,2880755,0
2011-12-28,28.991,29.115,27.974,28.302,3797315,0
2011-12-29,28.312,28.474,27.775,28.099,2467961,0
2011-12-30,28.166,28.234,27.658,27.794,2571571,0
2012-01-03,28.493,28.913,28.253,28.406,3722317,0
2012-01-04,28.215,28.406,27.296,27.804,3599324,0
2012-01-05,27.677,27.697,27.065,27.553,3997624,0
2012-01-06,27.553,28.645,27.543,28.013,5107150,0
2012-01-09,28.33,28.493,27.179,27.419,4928658,0
2012-01-10,27.562,28.302,27.562,28.253,3369607,0
2012-01-11,27.974,28.444,27.62,28.069,3340488,0
2012-01-12,28.128,28.263,27.381,27.649,3053311,0
2012-01-13,27.487,27.525,26.835,27.458,3846773,0
2012-01-17,27.658,28.454,27.649,28.434,4423568,0
2012-01-18,28.023,29.929,27.813,29.575,7582273,0
2012-01-19,29.861,30.102,29.373,30.005,4990114,0
2012-01-20,29.929,30.082,29.373,29.727,3269969,0
2012-01-23,29.833,30.283,29.545,29.604,3841495,0
2012-01-24,29.459,30.197,29.047,30.072,2906356,0
2012-01-25,30.112,30.254,29.757,29.9,2795304,0
2012-01-26,30.082,30.244,29.633,29.794,2470017,0
2012-01-27,29.699,30.801,29.699,30.455,4902406,0
2012-01-30,30.225,30.714,29.976,30.637,4300990,0
2012-01-31,30.733,31.068,30.445,31.003,4220649,0
2012-02-01,31.058,31.662,30.849,31.538,3653781,0
2012-02-02,31.518,31.825,31.413,31.625,2271237,0
2012-02-03,31.979,32.802,31.5,32.773,4462724,0
2012-02-06,32.62,32.668,32.007,32.15,3572526,0
2012-02-07,32.122,32.629,31.728,32.601,3714801,0
2012-02-08,32.274,32.678,31.959,32.227,4338948,0
2012-02-09,32.007,32.782,30.877,32.716,8623570,0
2012-02-10,30.512,32.247,30.512,32.122,7443776,0
2012-02-13,32.37,33.031,32.274,32.956,3579545,0
2012-02-14,32.907,33.281,32.274,32.487,4097147,0
2012-02-15,32.428,32.678,31.844,32.007,3574016,0
2012-02-16,32.274,32.571,31.481,31.864,3788365,0
2012-02-17,31.92,32.103,31.586,31.672,2379594,0
2012-02-21,31.699,31.911,31.442,31.625,3427358,0
2012-02-22,31.662,32.027,31.558,31.615,1427712,0
2012-02-23,31.662,32.141,31.442,31.844,2660140,0
2012-02-24,31.844,31.969,31.518,31.578,2426695,0
2012-02-27,31.423,31.998,31.374,31.738,3433753,0
2012-02-28,31.959,32.946,31.891,32.361,4127861,0
2012-02-29,32.312,32.792,32.103,32.611,3520505,0
2012-03-01,32.525,33.012,32.525,32.629,3835484,0
2012-03-02,32.428,32.841,32.084,32.218,2654668,0
2012-03-05,31.969,32.122,31.635,31.979,2903433,0
2012-03-06,31.596,31.95,31.337,31.383,4038690,0
2012-03-07,31.298,31.709,30.781,31.5,2623040,0
2012-03-08,31.578,31.635,30.59,30.954,5425178,0
2012-03-09,31.04,31.068,30.102,30.37,6482915,0
2012-03-12,30.609,30.811,30.426,30.733,3556130,0
2012-03-13,30.934,31.259,30.685,31.155,2671715,0
2012-03-14,31.155,31.327,30.829,31.04,2613415,0
2012-03-15,30.993,31.998,30.944,31.864,3360379,0
2012-03-16,31.768,32.312,31.768,32.189,3643287,0
2012-03-19,32.17,32.841,31.95,32.716,2341913,0
2012-03-20,32.544,32.581,32.16,32.38,1772372,0
2012-03-21,32.284,32.753,32.274,32.571,1354646,0
2012-03-22,32.247,32.927,32.122,32.773,1900221,0
2012-03-23,32.696,32.773,32.237,32.696,1820967,0
2012-03-26,32.992,34.065,32.937,33.942,3446351,0
2012-03-27,32.802,33.185,32.639,32.678,6239418,0
2012-03-28,32.562,32.726,30.896,31.165,13435118,0
2012-03-29,31.078,31.959,30.983,31.844,6796481,0
2012-03-30,32.075,32.312,31.825,32.027,4939548,0
2012-04-02,31.864,32.208,31.461,31.92,3566572,0
2012-04-03,31.969,32.199,31.662,31.844,2791917,0
2012-04-04,31.635,31.635,30.628,30.954,4106166,0
2012-04-05,30.954,31.491,30.858,31.461,1558046,0
2012-04-09,31.058,31.165,30.821,30.983,1581584,0
2012-04-10,31.003,31.461,30.293,30.37,3674062,0
2012-04-11,30.781,31.117,30.465,30.542,3179552,0
2012-04-12,30.647,30.963,30.465,30.667,3743395,0
2012-04-13,30.667,30.905,30.417,30.465,2905928,0
2012-04-16,30.599,30.599,29.661,29.89,2945872,0
2012-04-17,29.871,30.264,29.813,29.861,2938659,0
2012-04-18,29.881,30.475,29.785,30.158,3545142,0
2012-04-19,30.024,30.628,30.005,30.216,3348347,0
2012-04-20,30.408,30.628,30.273,30.59,3617295,0
2012-04-23,30.426,30.484,29.68,30.063,2480054,0
2012-04-24,30.177,30.408,29.843,30.206,2415448,0
2012-04-25,30.36,30.993,30.112,30.954,3286427,0
2012-04-26,30.993,31.491,30.235,31.25,6152897,0
2012-04-27,37.53,41.183,37.354,38.606,25882362,0
2012-04-30,38.386,42.063,38.215,40.847,13521700,0
2012-05-01,39.124,40.867,38.978,39.879,8511914,0
2012-05-02,39.926,40.923,39.535,40.657,4271502,0
2012-05-03,40.667,40.667,39.515,39.679,6304815,0
2012-05-04,39.287,39.766,39.104,39.249,3762973,0
2012-05-07,39.332,39.632,38.789,39.172,5034232,0
2012-05-08,39.045,39.39,38.265,39.362,4279225,0
2012-05-09,38.779,39.975,38.394,39.399,3662345,0
2012-05-10,39.268,39.784,38.587,39.182,3816688,0
2012-05-11,39.084,39.688,38.655,39.371,3456186,0
2012-05-14,39.104,40.291,38.911,39.65,3863209,0
2012-05-15,39.075,40.521,39.075,39.917,4196442,0
2012-05-16,40.11,41.394,39.945,41.193,5915644,0
2012-05-17,41.193,41.193,39.268,39.362,3606948,0
2012-05-18,39.603,39.811,38.854,38.998,4622517,0
2012-05-21,39.104,40.676,38.817,40.559,3052950,0
2012-05-22,40.705,41.384,40.492,40.903,3001598,0
2012-05-23,40.867,44.121,40.511,43.681,9152119,0
2012-05-24,43.777,43.903,43.05,43.337,4150805,0
2012-05-25,43.49,43.624,42.582,42.992,2955415,0
2012-05-29,43.642,43.846,42.572,43.385,2374970,0
2012-05-30,43.127,44.382,42.178,43.539,4652758,0
2012-05-31,43.441,44.525,42.705,43.95,6181426,0
2012-06-01,43.261,43.93,42.093,42.761,5213403,0
2012-06-04,42.751,43.509,42.053,43.03,3845237,0
2012-06-05,42.695,43.499,42.407,43.271,2876234,0
2012-06-06,43.681,44.975,43.614,44.716,2278084,0
2012-06-07,45.396,45.761,43.988,44.083,3613810,0
2012-06-08,44.296,46.027,43.91,45.828,3850283,0
2012-06-11,46.449,46.728,45.51,45.989,4154592,0
2012-06-12,46.21,47.041,45.886,46.669,3683955,0
2012-06-13,45.548,45.961,44.572,45.425,6784826,0
2012-06-14,45.434,45.732,44.889,45.519,3447905,0
2012-06-15,45.519,48.106,45.311,47.932,6445765,0
2012-06-18,47.84,48.515,47.353,47.849,4707180,0
2012-06-19,46.64,47.53,46.162,46.439,6462901,0
2012-06-20,46.505,46.874,44.647,45.922,5389711,0
2012-06-21,46.104,46.747,45.567,45.809,3760792,0
2012-06-22,45.683,46.337,45.616,45.998,4306426,0
2012-06-25,45.587,45.761,44.112,44.296,2765514,0
2012-06-26,44.533,45.098,43.998,44.439,2661038,0
2012-06-27,44.745,45.434,44.121,44.638,2388261,0
2012-06-28,44.237,44.391,42.751,44.256,2665161,0
2012-06-29,45.396,46.466,45.262,46.037,3653314,0
2012-07-02,46.182,47.424,46.046,47.109,3682690,0
2012-07-03,47.024,47.275,46.007,46.611,1767489,0
2012-07-05,46.385,47.149,46.268,46.288,2110325,0
2012-07-06,46.113,46.64,45.032,45.702,2166681,0
2012-07-09,45.742,45.838,45.051,45.463,1913895,0
2012-07-10,45.979,46.525,43.375,43.787,5175456,0
2012-07-11,43.91,44.276,43.182,43.681,2446498,0
2012-07-12,43.099,43.212,41.756,42.197,4563976,0
2012-07-13,42.436,43.969,41.604,43.739,2956953,0
2012-07-16,43.451,43.864,42.629,43.309,2804993,0
2012-07-17,43.767,44.487,42.732,43.988,2884448,0
2012-07-18,43.365,44.822,43.173,44.581,2986841,0
2012-07-19,44.716,46.728,44.506,45.558,3556824,0
2012-07-20,45.406,45.799,44.686,45.108,2562237,0
2012-07-23,44.237,44.657,42.81,44.419,2914560,0
2012-07-24,44.553,45.089,43.884,44.362,3390139,0
2012-07-25,43.739,44.449,41.901,42.379,5327968,0
2012-07-26,43.182,43.998,41.719,43.777,6792657,0
2012-07-27,51.411,55.932,51.392,52.578,18224249,0
2012-07-30,52.578,54.284,52.359,53.749,5506973,0
2012-07-31,53.288,55.059,52.915,54.58,4639766,0
2012-08-01,54.927,54.973,53.662,54.014,2398988,0
2012-08-02,53.681,54.54,53.134,54.4,2108190,0
2012-08-03,54.792,56.313,54.599,55.019,3054143,0
2012-08-06,55.328,56.132,54.754,55.952,2567899,0
2012-08-07,56.305,56.984,55.969,56.381,5023527,0
2012-08-08,54.237,55.691,52.322,53.768,8168619,0
2012-08-09,53.91,54.38,53.403,53.593,2185599,0
2012-08-10,53.555,53.622,51.296,52.137,3469991,0
2012-08-13,52.694,52.703,50.836,51.554,3268432,0
2012-08-14,51.037,51.335,49.917,50.098,3418869,0
2012-08-15,50.233,51.105,49.772,50.673,2432658,0
2012-08-16,50.442,50.597,49.649,50.012,3443343,0
2012-08-17,50.147,51.286,49.353,49.436,3375723,0
2012-08-20,49.323,50.452,48.835,50.224,3769883,0
2012-08-21,50.137,50.578,49.161,49.427,2671876,0
2012-08-22,49.219,49.678,48.515,49.532,2203203,0
2012-08-23,49.323,50.269,48.845,50.205,3206713,0
2012-08-24,49.82,51.411,49.455,50.816,3109789,0
2012-08-27,50.826,51.1,49.649,49.972,2147006,0
2012-08-28,50.051,50.903,49.878,50.646,2074691,0
2012-08-29,50.627,51.027,50.002,50.627,1417739,0
2012-08-30,50.348,50.627,49.267,49.304,1662837,0
2012-08-31,49.772,49.906,48.338,49.19,3091451,0
2012-09-04,49.19,50.176,48.891,49.792,1921750,0
2012-09-05,49.475,50.176,48.911,49.898,1896149,0
2012-09-06,50.328,51.805,50.117,51.123,2747324,0
2012-09-07,51.363,52.05,51.141,51.825,2553446,0
2012-09-10,51.611,51.947,50.471,50.521,2689738,0
2012-09-11,50.367,51.716,49.829,51.516,4046503,0
2012-09-12,51.716,52.732,51.467,51.929,2852574,0
2012-09-13,51.736,53.46,51.286,53.224,2875947,0
2012-09-14,53.241,54.589,53.221,53.517,2538770,0
2012-09-17,53.278,53.431,52.109,52.664,2205755,0
2012-09-18,52.762,53.153,52.147,52.492,1470657,0
2012-09-19,52.492,53.986,52.397,53.788,2902494,0
2012-09-20,53.527,54.762,53.346,54.676,2391541,0
2012-09-21,56.485,57.742,56.439,56.861,6258885,0
2012-09-24,56.276,56.505,55.135,56.084,3338267,0
2012-09-25,55.548,56.505,55.5,55.682,2512618,0
2012-09-26,55.817,56.006,54.618,55.212,2080403,0
2012-09-27,55.376,56.142,55.077,55.759,1199857,0
2012-09-28,55.643,56.113,55.049,55.396,2435663,0
2012-10-01,55.5,55.834,54.361,54.528,1867010,0
2012-10-02,54.927,55.328,53.795,54.271,2461637,0
2012-10-03,54.58,56.02,54.58,55.884,2616965,0
2012-10-04,56.142,56.907,55.633,56.044,2201643,0
2012-10-05,56.955,57.367,55.019,55.164,1807470,0
2012-10-08,55.356,55.605,53.968,54.4,1963618,0
2012-10-09,54.237,54.371,52.694,53.134,2950247,0
2012-10-10,53.134,53.768,52.792,52.942,3663558,0
2012-10-11,53.394,53.394,51.077,51.956,4371239,0
2012-10-12,51.19,52.235,51.057,51.956,1880574,0
2012-10-15,52.185,52.263,51.401,52.185,1585660,0
2012-10-16,52.303,52.694,51.815,52.349,1728796,0
2012-10-17,52.235,52.896,51.805,52.032,1824386,0
2012-10-18,51.909,53.364,51.345,51.984,4014797,0
2012-10-19,51.862,51.862,49.237,49.898,4467134,0
2012-10-22,50.022,51.151,49.688,50.147,2547815,0
2012-10-23,49.849,51.929,49.436,51.421,3075772,0
2012-10-24,52.127,52.127,50.041,50.061,2886176,0
2012-10-25,50.568,50.768,48.565,49.083,6925226,0
2012-10-26,56.455,57.464,53.652,56.563,13825286,0
2012-10-31,55.912,57.5,55.433,56.65,3435990,0
2012-11-01,56.61,57.357,56.465,57.157,2091188,0
2012-11-02,58.191,58.785,56.563,56.573,3018289,0
2012-11-05,56.333,57.377,55.834,57.337,1762462,0
2012-11-06,57.274,58.411,57.274,57.999,2082921,0
2012-11-07,57.31,57.464,55.682,56.411,2757631,0
2012-11-08,56.65,56.897,55.309,55.73,2092051,0
2012-11-09,53.825,56.132,53.632,55.299,2882746,0
2012-11-12,55.462,56.103,54.801,55.154,1494575,0
2012-11-13,54.964,55.49,54.638,54.772,1664718,0
2012-11-14,55.185,55.435,53.067,53.247,1964826,0
2012-11-15,53.4,53.707,52.757,53.64,1795932,0
2012-11-16,53.543,55.981,53.391,55.895,2583489,0
2012-11-19,56.674,56.912,55.704,55.963,1589086,0
2012-11-20,56.576,57.749,56.009,56.912,1920090,0
2012-11-21,56.892,58.026,56.337,57.613,1948731,0
2012-11-23,57.768,58.218,57.124,58.162,875907,0
2012-11-26,57.921,59.016,57.701,58.497,2320672,0
2012-11-27,58.536,59.111,57.691,58.391,1833640,0
2012-11-28,58.42,59.293,57.594,59.255,1179184,0
2012-11-29,59.466,60.281,58.584,59.12,1391392,0
2012-11-30,59.045,59.715,58.555,59.379,2558077,0
2012-12-03,59.448,59.466,58.218,58.342,1874685,0
2012-12-04,58.085,58.17,57.133,57.516,2183986,0
2012-12-05,57.71,58.189,56.969,57.681,1851411,0
2012-12-06,57.535,57.844,56.94,57.289,1685958,0
2012-12-07,57.487,58.381,57.353,57.478,2750430,0
2012-12-10,57.412,57.701,55.04,55.397,2945284,0
2012-12-11,57.009,57.93,56.469,57.592,4662581,0
2012-12-12,57.26,58.275,56.624,58.142,3541532,0
2012-12-13,57.701,58.045,56.057,56.959,2918101,0
2012-12-14,56.856,56.999,56.203,56.624,1822934,0
2012-12-17,56.847,58.285,56.634,58.228,2612829,0
2012-12-18,58.113,59.486,57.594,58.977,2779784,0
2012-12-19,59.226,59.432,58.294,58.342,1713639,0
2012-12-20,58.41,58.746,57.555,58.467,1416443,0
2012-12-21,57.643,58.17,56.838,57.201,2570260,0
2012-12-24,56.979,57.497,56.76,57.201,477445,0
2012-12-26,57.353,57.402,55.52,55.607,924556,0
2012-12-27,55.655,58.294,55.655,57.882,2888107,0
2012-12-28,57.316,57.882,56.95,56.979,1230634,0
2012-12-31,56.892,59.236,56.537,58.977,2126377,0
2013-01-02,60.088,60.714,59.657,60.714,2251502,0
2013-01-03,60.607,61.924,60.175,60.31,2529089,0
2013-01-04,60.31,62.096,60.098,61.874,1975518,0
2013-01-07,61.338,62.066,61.002,61.827,1978001,0
2013-01-08,61.847,62.173,61.338,62.154,1961118,0
2013-01-09,62.193,62.211,60.993,61.145,2145977,0
2013-01-10,61.807,61.904,59.754,60.252,1795453,0
2013-01-11,60.281,60.457,59.754,60.098,1876302,0
2013-01-14,60.098,60.809,59.515,60.359,1278969,0
2013-01-15,59.744,61.51,59.657,60.973,1438841,0
2013-01-16,61.626,61.626,60.069,60.175,1196194,0
2013-01-17,60.32,60.79,59.686,60.339,1098696,0
2013-01-18,60.587,60.587,59.505,59.744,2474571,0
2013-01-22,59.994,60.291,58.765,59.505,1247942,0
2013-01-23,59.667,60.224,59.255,60.098,1000780,0
2013-01-24,60.849,61.674,60.379,60.849,1402236,0
2013-01-25,60.869,64.18,60.869,63.825,2841903,0
2013-01-28,63.921,64.16,63.267,63.986,1759119,0
2013-01-29,63.996,64.093,62.72,63.902,1661867,0
2013-01-30,63.718,64.16,62.816,63.027,1443395,0
2013-01-31,62.701,62.875,61.817,62.633,2260577,0
2013-02-01,63.306,65.359,62.816,64.573,4040700,0
2013-02-04,63.825,63.825,62.221,62.546,4858983,0
2013-02-05,62.787,65.359,62.681,64.794,5393312,0
2013-02-06,63.748,65.217,62.404,63.066,9048919,0
2013-02-07,63.046,63.527,60.577,62.777,4017250,0
2013-02-08,62.875,63.688,62.546,63.017,1866024,0
2013-02-11,62.624,62.866,61.789,62.203,2243134,0
2013-02-12,62.307,63.277,62.188,62.924,2260110,0
2013-02-13,63.066,63.189,62.254,62.846,1949938,0
2013-02-14,62.375,62.806,61.924,62.556,2504535,0
2013-02-15,62.633,63.151,61.654,61.991,2710841,0
2013-02-19,62.298,62.517,61.491,61.837,1986273,0
2013-02-20,61.934,62.346,60.301,60.577,1904425,0
2013-02-21,60.732,61.338,60.175,61.202,3025360,0
2013-02-22,61.368,62.047,61.231,61.904,2130317,0
2013-02-25,62.066,62.316,59.546,59.647,2165845,0
2013-02-26,59.781,60.587,59.026,60.301,2320124,0
2013-02-27,60.869,62.316,59.619,61.606,2137726,0
2013-02-28,61.368,61.948,60.655,61.338,2923703,0
2013-03-01,60.956,61.577,60.339,61.184,1863475,0
2013-03-04,60.664,61.924,60.587,61.837,2263368,0
2013-03-05,62.385,63.565,62.221,63.267,3503336,0
2013-03-06,63.248,63.449,62,62.346,1803412,0
2013-03-07,62.326,62.915,61.741,61.865,1330327,0
2013-03-08,62.336,62.517,61.278,62.25,1623722,0
2013-03-11,61.962,62.567,61.489,62.497,1840553,0
2013-03-12,62.278,63.48,62.047,62.489,1822464,0
2013-03-13,62.653,63.577,61.893,63.24,1558802,0
2013-03-14,63.24,63.963,63.156,63.818,1355859,0
2013-03-15,63.568,64.279,63.143,63.692,1742956,0
2013-03-18,62.827,63.105,61.865,61.98,1554195,0
2013-03-19,62.307,62.385,59.087,60.258,2992586,0
2013-03-20,60.934,61.082,60.394,60.866,1869369,0
2013-03-21,60.394,61.181,59.279,59.567,1919316,0
2013-03-22,60.009,60.652,59.422,60.538,2032288,0
2013-03-25,60.777,61.219,59.595,59.999,1317816,0
2013-03-26,60.385,61.028,59.519,59.719,2080478,0
2013-03-27,59.142,59.323,58.44,58.577,2705689,0
2013-03-28,58.597,58.597,57.23,57.725,2840752,0
2013-04-01,58.181,58.587,57.535,58.191,3404449,0
2013-04-02,58.796,59.99,58.296,59.509,3214004,0
2013-04-03,59.462,59.509,58.353,58.479,2636696,0
2013-04-04,58.421,59.392,57.778,58.844,1313313,0
2013-04-05,57.739,59.287,57.431,59.269,1397942,0
2013-04-08,59.123,59.971,58.815,59.942,1320602,0
2013-04-09,59.894,60.287,59.133,60.049,1335321,0
2013-04-10,60.472,61.893,60.318,61.893,1535391,0
2013-04-11,61.893,62.895,61.614,62.527,2133868,0
2013-04-12,62.231,62.663,61.528,61.972,1179779,0
2013-04-15,61.452,61.856,58.961,59.114,2262833,0
2013-04-16,59.48,60.943,59.462,60.72,1699031,0
2013-04-17,59.971,60.482,58.768,59.412,2141583,0
2013-04-18,59.452,60.049,57.95,58.191,1642689,0
2013-04-19,58.153,59.962,57.864,59.314,2615230,0
2013-04-22,59.412,61.219,59.038,60.924,2701097,0
2013-04-23,61.336,61.942,60.846,61.751,2102908,0
2013-04-24,61.846,62.48,61.037,61.731,1548300,0
2013-04-25,62.202,62.731,61.942,62.489,4975038,0
2013-04-26,59.162,59.539,55.863,56.324,9258215,0
2013-04-29,56.487,56.719,53.622,53.921,6669547,0
2013-04-30,53.641,54.978,53.448,53.709,4278445,0
2013-05-01,53.833,53.833,52.562,52.995,2830874,0
2013-05-02,53.439,54.95,53.228,54.603,4128881,0
2013-05-03,55.113,57.113,54.931,56.749,4024805,0
2013-05-06,56.71,57.162,55.921,56.064,2770982,0
2013-05-07,56.248,56.422,54.776,54.892,4124227,0
2013-05-08,54.95,55.834,54.68,54.998,3521530,0
2013-05-09,55.131,55.479,53.382,53.833,4614392,0
2013-05-10,54.248,56.891,54.112,56.622,5255226,0
2013-05-13,56.248,57.299,55.988,57.162,2778432,0
2013-05-14,57.393,58.508,57.325,58.442,3930665,0
2013-05-15,58.287,59.162,57.989,58.411,3539128,0
2013-05-16,57.95,58.238,55.641,55.69,4483534,0
2013-05-17,56.258,56.682,55.17,55.883,3925528,0
2013-05-20,56.422,56.555,54.988,55.787,4222075,0
2013-05-21,55.622,56.219,55.398,55.797,2885490,0
2013-05-22,55.797,56.034,55.063,55.479,4837525,0
2013-05-23,54.95,56.324,54.738,55.988,3776070,0
2013-05-24,55.498,56.86,55.475,56.788,1788145,0
2013-05-28,57.537,57.934,56.739,56.845,2581628,0
2013-05-29,56.456,56.998,55.36,55.39,2004151,0
2013-05-30,55.36,56.392,55.293,55.418,2206028,0
2013-05-31,55.27,55.965,55.182,55.434,2042297,0
2013-06-03,55.447,56.052,54.913,55.437,2403228,0
2013-06-04,55.03,55.39,53.731,54.107,2692651,0
2013-06-05,53.99,54.155,52.806,52.977,2523641,0
2013-06-06,53.085,53.683,52.431,53.595,2135985,0
2013-06-07,53.846,54.174,53.374,53.828,1840911,0
2013-06-10,53.846,55.003,53.846,54.695,1393722,0
2013-06-11,54.018,54.791,53.712,53.828,1146429,0
2013-06-12,54.204,55.206,54.204,54.338,2571700,0
2013-06-13,54.243,56.199,54.087,56.052,2230382,0
2013-06-14,55.91,56.642,55.418,55.919,2819858,0
2013-06-17,56.238,57.055,55.986,56.998,1900721,0
2013-06-18,57.182,58.752,57.124,58.454,3161102,0
2013-06-19,58.8,58.876,57.654,58.309,2705072,0
2013-06-20,57.625,58.329,57.344,57.547,2176164,0
2013-06-21,57.827,58.069,56.422,56.709,3174776,0
2013-06-24,56.313,56.496,54.038,54.937,3140761,0
2013-06-25,55.514,55.958,54.685,55.06,1722832,0
2013-06-26,55.677,55.919,55.331,55.822,1741805,0
2013-06-27,56.121,57.924,56.121,57.761,2227852,0
2013-06-28,57.3,58.527,56.901,57.981,4471210,0
2013-07-01,58.146,60.285,57.914,59.872,2977258,0
2013-07-02,59.872,60.276,58.886,59.466,1610055,0
2013-07-03,58.975,59.802,58.965,59.458,946662,0
2013-07-05,60.208,60.651,59.486,60.611,972617,0
2013-07-08,60.748,61.182,59.765,60.149,1938262,0
2013-07-09,60.815,61.037,60.383,60.748,2024394,0
2013-07-10,60.461,60.942,60.036,60.942,1338935,0
2013-07-11,61.51,61.683,60.285,60.806,2357729,0
2013-07-12,60.961,61.634,60.699,61.452,1520074,0
2013-07-15,61.452,62.068,60.952,62.021,1138463,0
2013-07-16,62.185,62.984,61.644,62.175,2689565,0
2013-07-17,61.895,62.957,61.895,62.753,1491695,0
2013-07-18,62.51,63.756,62.51,63.157,1681912,0
2013-07-19,63.127,63.127,61.818,62.106,2983657,0
2013-07-22,62.59,62.59,61.326,61.644,1924727,0
2013-07-23,62.021,62.438,61.341,61.48,3698913,0
2013-07-24,61.818,62.31,61.162,61.48,2750343,0
2013-07-25,62.146,63.573,61.424,62.656,10341708,0
2013-07-26,48.199,49.065,45.393,45.497,29307780,0
2013-07-29,46.252,46.423,44.1,44.371,13128327,0
2013-07-30,44.582,45.97,44.148,45.779,8401608,0
2013-07-31,46.027,46.48,45.326,45.431,5288061,0
2013-08-01,45.885,46.124,45.421,45.497,3893876,0
2013-08-02,45.546,46.442,45.366,46.433,4364248,0
2013-08-05,46.606,48.15,46.28,47.899,7100590,0
2013-08-06,48.835,50.288,48.582,49.133,9358114,0
2013-08-07,48.928,49.123,47.667,48.966,5252508,0
2013-08-08,49.336,49.536,48.602,49.065,3352372,0
2013-08-09,49.449,49.826,48.276,48.853,3270745,0
2013-08-12,48.788,49.015,47.795,47.879,3478749,0
2013-08-13,48.13,48.18,47.39,47.599,2250242,0
2013-08-14,47.59,47.879,47.002,47.031,3982816,0
2013-08-15,46.635,46.932,45.555,46.047,4258215,0
2013-08-16,45.876,46.369,45.488,45.681,2890890,0
2013-08-19,45.497,45.632,45.093,45.151,1802215,0
2013-08-20,44.959,46.066,44.611,45.885,2012899,0
2013-08-21,45.789,45.808,44.043,44.052,5524846,0
2013-08-22,44.342,44.892,44.225,44.795,2173884,0
2013-08-23,48.052,49.459,47.012,47.077,10536248,0
2013-08-26,47.186,47.234,45.502,45.638,4355380,0
2013-08-27,45.096,46.122,45.087,45.407,3539141,0
2013-08-28,45.502,45.833,45.135,45.446,2410319,0
2013-08-29,45.184,46.17,45.175,45.531,1842201,0
2013-08-30,45.531,46.122,45.135,45.213,1836892,0
2013-09-03,45.833,46.249,45.455,45.706,2246206,0
2013-09-04,45.853,47.493,45.775,47.294,3549132,0
2013-09-05,47.294,47.503,46.421,46.584,2674143,0
2013-09-06,46.83,48.431,46.575,48.035,4337628,0
2013-09-09,49.081,49.844,48.859,48.963,5324181,0
2013-09-10,49.15,50.752,49.15,50.125,4795267,0
2013-09-11,49.844,50.762,49.797,50.367,4112458,0
2013-09-12,50.318,50.762,49.37,49.485,3730706,0
2013-09-13,49.515,49.75,49.031,49.495,2265484,0
2013-09-16,50.174,51.093,50.059,50.687,4456276,0
2013-09-17,51.004,51.876,50.512,50.531,3992411,0
2013-09-18,50.406,51.819,49.825,51.7,4442963,0
2013-09-19,51.876,52.038,50.934,51.364,3635443,0
2013-09-20,51.537,52.243,51.044,51.074,6243212,0
2013-09-23,50.899,51.411,50.096,50.145,2898106,0
2013-09-24,50.059,50.705,49.691,50.463,3116271,0
2013-09-25,50.742,50.792,49.797,49.883,1849376,0
2013-09-26,49.949,50.714,49.428,50.298,2081039,0
2013-09-27,50.125,50.57,49.554,50.483,2979234,0
2013-09-30,49.835,50.61,49.72,50.096,2711861,0
2013-10-01,49.979,51.14,49.979,51.112,2253535,0
2013-10-02,50.772,52.332,50.762,51.69,3399701,0
2013-10-03,51.633,52.02,50.338,50.425,2248581,0
2013-10-04,50.348,50.531,49.777,49.959,3709611,0
2013-10-07,49.691,50.58,49.437,50.059,2367216,0
2013-10-08,49.959,50.232,48.065,48.953,4449639,0
2013-10-09,48.943,49.011,47.234,48.338,4203863,0
2013-10-10,48.953,49.979,48.907,49.691,2755655,0
2013-10-11,49.624,50.232,49.343,50.019,2347191,0
2013-10-14,48.103,48.183,45.697,46.906,13711677,0
2013-10-15,46.81,46.897,45.918,46.308,6285109,0
2013-10-16,46.742,47.011,46.092,46.318,3783287,0
2013-10-17,46.122,46.732,45.853,46.614,2841598,0
2013-10-18,46.791,47.343,46.328,46.83,3083707,0
2013-10-21,46.85,47.048,46.366,46.594,3060850,0
2013-10-22,46.87,47.445,46.537,47.294,3749737,0
2013-10-23,47.788,48.537,47.371,47.572,4345446,0
2013-10-24,47.067,48.877,46.923,48.83,3190647,0
2013-10-25,49.15,49.515,48.461,48.783,1889298,0
2013-10-28,48.953,49.179,48.153,48.28,3133236,0
2013-10-29,48.557,49.198,48.394,49.001,3857919,0
2013-10-30,49.12,49.313,48.074,48.309,7408755,0
2013-10-31,56.672,57.909,55.724,57.015,16553845,0
2013-11-01,56.931,58.199,56.285,58.123,5686537,0
2013-11-04,58.093,58.864,57.329,58.247,3711164,0
2013-11-05,58.084,58.325,57.31,57.609,3716995,0
2013-11-06,57.599,57.966,57.194,57.831,2757104,0
2013-11-07,57.841,58.489,56.178,56.96,3212568,0
2013-11-08,57.204,58.683,57.145,57.9,2576944,0
2013-11-11,57.639,59.3,57.165,59.223,2500412,0
2013-11-12,59.283,60.008,58.568,59.969,2438241,0
2013-11-13,59.639,59.765,59.127,59.677,2048509,0
2013-11-14,59.61,59.707,58.616,59.022,1890953,0
2013-11-15,59.204,59.457,58.826,59.166,1844102,0
2013-11-18,59.214,59.95,58.874,59.032,2123544,0
2013-11-19,58.894,59.292,58.361,58.836,2068705,0
2013-11-20,59.592,60.389,58.846,59.234,2802015,0
2013-11-21,59.244,60.736,59.234,60.667,2087379,0
2013-11-22,60.571,60.784,59.952,60.144,1952229,0
2013-11-25,60.3,60.628,59.419,59.506,1608684,0
2013-11-26,59.301,60.874,59.283,60.419,2016709,0
2013-11-27,60.628,61.9,60.628,61.358,1586399,0
2013-11-29,61.27,62.23,61.26,61.736,1089913,0
2013-12-02,61.647,61.812,60.467,60.687,1503039,0
2013-12-03,60.135,60.951,60.125,60.638,1275654,0
2013-12-04,60.251,61.21,60.02,60.913,1442235,0
2013-12-05,60.746,61.909,60.476,61.627,2062842,0
2013-12-06,62.191,62.259,61.435,61.531,1571337,0
2013-12-09,61.667,62.161,61.328,61.551,1128028,0
2013-12-10,61.328,62.044,61.25,61.26,1284737,0
2013-12-11,61.104,61.444,60.251,60.399,2174864,0
2013-12-12,60.467,60.824,60.193,60.618,2443303,0
2013-12-13,61.008,61.716,60.379,60.804,1177755,0
2013-12-16,61.541,64.932,61.338,63.858,4540176,0
2013-12-17,63.935,64.506,63.286,64.353,1893469,0
2013-12-18,64.594,65.533,63.45,65.477,2073864,0
2013-12-19,65.633,65.709,64.457,64.742,1529245,0
2013-12-20,66.069,66.118,65.187,65.533,3262198,0
2013-12-23,65.903,66.65,65.543,66.573,1127410,0
2013-12-24,66.514,66.678,65.913,66.396,477535,0
2013-12-26,66.455,67.213,66.378,66.911,621068,0
2013-12-27,66.851,67.316,66.406,66.65,857524,0
2013-12-30,66.881,67.203,66.241,66.727,962034,0
2013-12-31,66.794,67.619,66.697,67.52,1221077,0
2014-01-02,66.96,67.55,66.455,67.085,1444235,0
2014-01-03,67.095,67.58,66.707,67.075,1357169,0
2014-01-06,67.009,67.075,65.633,66.842,1734134,0
2014-01-07,67.134,69.519,66.95,69.255,3052483,0
2014-01-08,69.255,69.975,67.947,68.153,2536568,0
2014-01-09,68.422,68.666,66.98,67.415,1518207,0
2014-01-10,67.678,68.239,66.795,67.464,1450942,0
2014-01-13,67.511,68.074,65.398,65.786,2413284,0
2014-01-14,65.989,67.511,65.961,67.203,1925407,0
2014-01-15,67.405,68.598,67.095,67.29,2049708,0
2014-01-16,66.93,67.415,65.701,66.378,1974620,0
2014-01-17,67.405,69.837,67.316,68.521,3420370,0
2014-01-21,66.079,66.202,63.139,65.593,7304315,0
2014-01-22,65.662,66.088,64.428,65.001,2790720,0
2014-01-23,64.168,65.729,64.012,64.457,2119156,0
2014-01-24,63.81,64.448,63.256,64.265,2241871,0
2014-01-27,64.313,64.819,62.22,63.45,2026503,0
2014-01-28,63.47,65.187,63.422,64.892,1398944,0
2014-01-29,64.255,64.614,62.899,63.46,1897181,0
2014-01-30,63.877,64.246,63.402,63.509,2078495,0
2014-01-31,62.518,63.529,62.346,62.984,2280915,0
2014-02-03,63.013,63.261,60.834,61.328,2504645,0
2014-02-04,62.026,62.518,61.123,62.006,2444811,0
2014-02-05,61.348,62.23,60.979,61.968,2393302,0
2014-02-06,61.862,63.653,61.657,63.139,5612083,0
2014-02-07,71.728,73.134,70.215,72.166,9390824,0
2014-02-10,72.118,72.939,71.242,72.038,2324947,0
2014-02-11,72.669,74.094,72.289,72.494,2483159,0
2014-02-12,73.078,73.93,72.553,73.531,1968370,0
2014-02-13,72.697,75.869,72.465,74.335,2600907,0
2014-02-14,74.277,75.246,73.772,74.761,1833352,0
2014-02-18,74.761,75.663,73.812,75.625,1872338,0
2014-02-19,75.275,78.203,75.169,77.175,3778331,0
2014-02-20,76.886,77.641,76.304,77.263,2395854,0
2014-02-21,78.183,79.266,77.371,77.534,2210854,0
2014-02-24,77.165,77.738,76.73,76.826,1621641,0
2014-02-25,77.185,77.96,76.554,77.002,1920554,0
2014-02-26,77.534,77.893,75.77,76.109,1883903,0
2014-02-27,75.955,76.72,75.587,76.205,1294552,0
2014-02-28,75.606,77.263,75.236,76.118,1819264,0
2014-03-03,74.103,75.462,73.639,74.345,2348583,0
2014-03-04,75.169,75.577,74.463,74.674,2707076,0
2014-03-05,74.8,75.363,72.939,73.405,2920619,0
2014-03-06,73.589,74.257,72.443,72.561,2542626,0
2014-03-07,72.889,73.221,72.298,73.027,2751046,0
2014-03-10,73.094,73.619,72.601,73.067,2126370,0
2014-03-11,72.793,74.25,71.473,72.591,2720838,0
2014-03-12,72.336,74.317,71.035,74.307,2338462,0
2014-03-13,74.22,75.236,73.201,73.298,3300032,0
2014-03-14,72.754,74.425,72.754,73.589,1944239,0
2014-03-17,74.114,75.222,73.773,74.551,1377167,0
2014-03-18,74.891,75.755,74.6,74.716,1373321,0
2014-03-19,74.871,75.075,72.468,73.123,1545873,0
2014-03-20,72.988,73.648,72.229,73.047,1430895,0
2014-03-21,73.405,73.754,71.92,72.065,2381728,0
2014-03-24,72.4,72.842,69.125,70.212,2974505,0
2014-03-25,70.267,70.988,69.267,69.998,1777685,0
2014-03-26,70.123,70.723,69.104,69.114,1801125,0
2014-03-27,69.114,70.405,67.918,69.762,3100407,0
2014-03-28,69.849,70.842,69.561,70.133,1686760,0
2014-03-31,70.017,71.375,69.978,70.415,1577258,0
2014-04-01,70.667,73.851,70.267,73.716,3082959,0
2014-04-02,73.464,74.307,73.008,73.822,2005074,0
2014-04-03,73.813,74.524,70.714,71.318,3233412,0
2014-04-04,71.783,71.783,67.558,68.034,4840765,0
2014-04-07,67.908,68.548,65.617,66.578,3658536,0
2014-04-08,66.187,68.122,65.641,68.004,2664104,0
2014-04-09,68.393,70.007,67.364,69.743,2694145,0
2014-04-10,69.84,70.248,66.588,66.627,3509269,0
2014-04-11,65.489,67.821,65.267,66.811,3039134,0
2014-04-14,67.48,69.218,67.257,68.185,1966737,0
2014-04-15,68.657,69.443,66.598,68.878,3072206,0
2014-04-16,69.123,70.529,68.628,70.356,2036939,0
2014-04-17,70.454,70.714,69.551,70.376,2009188,0
2014-04-21,70.676,70.676,69.055,70.133,1373594,0
2014-04-22,70.182,72.035,69.939,71.424,1857375,0
2014-04-23,71.298,71.711,69.771,70.395,1551713,0
2014-04-24,71.2,71.248,68.801,70.026,1880177,0
2014-04-25,69.628,69.724,66.819,67.413,2214878,0
2014-04-28,67.753,67.782,65.004,66.598,3135408,0
2014-04-29,67.025,68.801,66.491,68.558,2680972,0
2014-04-30,68.297,68.958,67.607,68.948,2163857,0
2014-05-01,69.133,72.212,69.085,71.744,7167097,0
2014-05-02,69.82,71.2,68.132,69.104,6567750,0
2014-05-05,68.771,70.492,68.024,69.705,2824745,0
2014-05-06,69.492,70.017,68.384,68.482,2233572,0
2014-05-07,68.531,68.918,66.819,67.015,3509087,0
2014-05-08,66.354,68.073,65.454,66.471,3673872,0
2014-05-09,66.481,67.219,65.975,66.674,2018224,0
2014-05-12,67.277,68.771,67.015,68.762,2555606,0
2014-05-13,68.666,69.579,68.588,69.065,1428753,0
2014-05-14,69.065,69.423,68.345,68.531,1502974,0
2014-05-15,68.19,68.19,66.384,67.772,3241738,0
2014-05-16,67.985,68.253,67.082,67.927,2106477,0
2014-05-19,67.548,68.997,67.413,68.628,1237073,0
2014-05-20,68.492,68.811,67.617,68.161,1403854,0
2014-05-21,68.548,69.025,68.277,68.801,1264908,0
2014-05-22,68.781,69.404,68.548,68.978,1659978,0
2014-05-23,69.344,69.394,68.171,69.334,1499698,0
2014-05-27,69.8,71.551,69.79,71.444,2001602,0
2014-05-28,71.424,71.488,70.364,71.17,1013237,0
2014-05-29,71.444,71.969,71.151,71.599,1486203,0
2014-05-30,71.696,71.911,70.821,71.338,1444454,0
2014-06-02,71.716,72.455,70.927,72.231,1848067,0
2014-06-03,71.823,72.25,70.721,71.248,1799528,0
2014-06-04,71.044,71.647,70.284,71.308,1488503,0
2014-06-05,71.531,72.416,71.259,72.017,1228358,0
2014-06-06,72.26,73.107,72.076,73.08,1538125,0
2014-06-09,73.282,73.302,72.368,72.553,1080099,0
2014-06-10,72.338,73.478,72.28,73.08,1237882,0
2014-06-11,73.205,74.226,72.729,73.945,1550079,0
2014-06-12,73.712,73.964,71.813,71.999,2151951,0
2014-06-13,71.735,72.553,71.308,72.27,1165288,0
2014-06-16,72.017,72.65,71.521,72.583,1325023,0
2014-06-17,74.511,75.774,74.265,75.54,2766084,0
2014-06-18,75.58,78.3,75.296,78.197,3086590,0
2014-06-19,78.197,78.334,75.609,75.793,3389913,0
2014-06-20,76.201,76.466,75.676,76.221,2289547,0
2014-06-23,76.437,76.437,75.59,75.744,1055292,0
2014-06-24,75.435,75.695,73.984,74.216,1832957,0
2014-06-25,74.196,75.57,73.399,75.238,1407911,0
2014-06-26,75.695,75.695,74.636,74.948,899270,0
2014-06-27,74.598,76.884,74.598,76.834,1924440,0
2014-06-30,76.542,77.506,76.437,76.649,1321371,0
2014-07-01,77.856,78.831,77.624,78.616,1830995,0
2014-07-02,78.674,79.14,77.934,78.11,985192,0
2014-07-03,78.586,80.154,78.256,80.007,946149,0
2014-07-07,79.871,79.871,78.158,78.684,1247123,0
2014-07-08,78.732,78.732,75.949,76.698,1674013,0
2014-07-09,77.371,78.033,76.953,78.023,1210236,0
2014-07-10,77.011,77.701,76.162,77.195,907565,0
2014-07-11,77.486,77.799,77.048,77.594,804246,0
2014-07-14,77.983,78.49,77.818,77.983,1016471,0
2014-07-15,78.178,78.841,77.419,78.44,1206807,0
2014-07-16,78.957,78.967,77.146,77.254,1246140,0
2014-07-17,76.904,77.41,75.073,75.325,1855620,0
2014-07-18,75.979,76.678,75.53,76.678,1171934,0
2014-07-21,76.377,76.904,75.56,76.533,1054015,0
2014-07-22,77.155,78.207,76.496,78.1,1042261,0
2014-07-23,78.256,79.279,77.944,78.713,1398031,0
2014-07-24,78.344,78.802,76.884,77.76,2207805,0
2014-07-25,77.809,78.11,77.351,77.535,1177566,0
2014-07-28,77.779,78.276,77.302,78.052,1492576,0
2014-07-29,78.11,79.569,78.11,78.519,1752384,0
2014-07-30,78.831,79.512,78.207,79.492,2801070,0
2014-07-31,79.588,79.891,76.3,77.292,5309986,0
2014-08-01,79.94,82.577,79.666,82.196,7819778,0
2014-08-04,82.52,83.404,81.331,82.761,3320781,0
2014-08-05,81.945,83.652,81.487,82.091,3119793,0
2014-08-06,81.049,82.665,80.416,81.604,2071957,0
2014-08-07,80.435,82.353,80.435,81.283,1878997,0
2014-08-08,81.497,81.555,80.194,80.339,2671360,0
2014-08-11,80.416,83.59,80.339,81.692,3630540,0
2014-08-12,81.428,82.712,81.331,82.192,1813330,0
2014-08-13,82.178,83.404,81.604,82.741,1791442,0
2014-08-14,82.732,83.073,81.895,82.655,1230461,0
2014-08-15,82.898,83.461,82.062,83.083,2083126,0
2014-08-18,83.872,84.981,83.49,83.734,1255348,0
2014-08-19,83.734,84.61,83.734,84.028,1595664,0
2014-08-20,83.998,84.183,83.025,83.843,1253483,0
2014-08-21,83.938,84.66,83.872,84.66,1433729,0
2014-08-22,84.814,85.251,83.754,84.904,1489286,0
2014-08-25,85.644,85.81,85.001,85.625,1342129,0
2014-08-26,85.498,86.092,85.069,85.262,1142969,0
2014-08-27,85.498,85.577,84.092,84.356,1531863,0
2014-08-28,84.19,84.747,83.926,84.26,1324179,0
2014-08-29,84.649,84.776,83.469,83.772,909602,0
2014-09-02,84.29,86.149,84.006,86.102,1822062,0
2014-09-03,86.189,87.048,85.864,86.209,1626321,0
2014-09-04,86.102,86.913,85.272,85.76,1779881,0
2014-09-05,85.82,85.898,85.05,85.681,1186575,0
2014-09-08,85.508,85.84,85.108,85.585,1217337,0
2014-09-09,85.567,85.671,83.596,83.802,1269634,0
2014-09-10,83.538,85.701,83.469,84.884,1798269,0
2014-09-11,84.688,85.175,84.181,85.011,791126,0
2014-09-12,84.953,85.147,84.21,84.405,969398,0
2014-09-15,84.678,84.678,82.348,83.051,1590255,0
2014-09-16,82.717,84.22,82.436,84.074,1343192,0
2014-09-17,83.946,83.986,82.191,83.23,1692910,0
2014-09-18,83.577,84.006,83.044,83.782,1087771,0
2014-09-19,84.328,84.366,82.426,83.051,2305363,0
2014-09-22,82.894,82.904,80.798,81.441,1727324,0
2014-09-23,81.275,82.545,80.893,81.85,1570584,0
2014-09-24,81.411,84.065,80.922,83.812,3078902,0
2014-09-25,83.264,83.822,82.426,82.582,1665145,0
2014-09-26,82.806,84.055,82.496,83.772,1284124,0
2014-09-29,82.746,84.659,82.505,84.435,1731958,0
2014-09-30,84.913,86.092,84.435,85.449,3063330,0
2014-10-01,85.165,85.489,82.38,82.678,2595277,0
2014-10-02,82.515,82.845,80.124,81.304,2750310,0
2014-10-03,82.124,83.698,81.86,83.353,1609145,0
2014-10-06,83.343,85.918,83.343,84.425,2642162,0
2014-10-07,83.762,84.065,82.602,82.63,2017154,0
2014-10-08,82.64,83.851,81.45,83.264,2893742,0
2014-10-09,83.274,83.548,81.081,81.753,2892162,0
2014-10-10,81.676,81.753,78.929,78.993,3208532,0
2014-10-13,78.886,79.685,74.311,74.449,4723107,0
2014-10-14,74.604,75.725,72.049,72.897,6163474,0
2014-10-15,71.339,73.075,69.155,72.263,5647914,0
2014-10-16,70.684,73.346,69.466,73.22,3940628,0
2014-10-17,74.576,74.808,71.553,72.723,3274074,0
2014-10-20,72.168,75.56,72.168,75.335,2542360,0
2014-10-21,75.903,78.789,75.521,78.32,2892052,0
2014-10-22,78.719,79.735,76.837,77.051,1978980,0
2014-10-23,78.028,79.187,77.53,77.861,1960018,0
2014-10-24,77.687,79.606,76.847,79.511,1683609,0
2014-10-27,78.974,79.09,76.994,78.388,2540082,0
2014-10-28,78.809,78.838,77.92,78.603,1335175,0
2014-10-29,78.739,78.847,77.051,77.569,2706986,0
2014-10-30,77.101,79.032,75.814,78.729,5964695,0
2014-10-31,82.21,83.624,81.042,82.865,6131267,0
2014-11-03,82.64,84.589,82.396,83.802,2721866,0
2014-11-04,83.079,83.196,80.407,81.81,3241808,0
2014-11-05,81.929,82.737,80.912,80.992,2407086,0
2014-11-06,80.992,82.554,80.652,81.978,1808140,0
2014-11-07,82.056,83.031,81.772,83.007,1598205,0
2014-11-10,82.904,84.27,82.688,83.87,1312928,0
2014-11-11,84.046,85.001,83.624,84.318,2203566,0
2014-11-12,84.006,85.059,83.674,84.953,1820255,0
2014-11-13,84.953,85.272,83.683,84.347,1267982,0
2014-11-14,84.092,85.76,83.926,85.755,1430650,0
2014-11-17,85.459,85.82,84.619,84.785,1193528,0
2014-11-18,84.589,86.72,84.532,86.36,1683070,0
2014-11-19,86.572,86.572,85.001,85.06,1216298,0
2014-11-20,84.484,84.824,83.574,84.12,1780574,0
2014-11-21,85.263,85.333,82.48,82.762,2311996,0
2014-11-24,82.959,84.034,82.821,83.71,1637500,0
2014-11-25,84.044,84.484,83.163,83.859,1491776,0
2014-11-26,83.701,84.189,83.203,83.642,1523407,0
2014-11-28,84.269,85.413,84.259,85.129,728691,0
2014-12-01,85.383,85.832,83.944,84.522,1872215,0
2014-12-02,84.649,85.851,84.649,85.53,1832226,0
2014-12-03,85.683,86.878,85.205,86.572,2485673,0
2014-12-04,86.389,88.392,86.192,87.513,2157241,0
2014-12-05,88.118,89.985,87.982,89.272,2798594,0
2014-12-08,89.055,89.468,87.57,88.25,1815285,0
2014-12-09,87.503,88.95,86.301,88.635,1384071,0
2014-12-10,88.147,88.783,85.393,85.782,2408603,0
2014-12-11,86.202,87.513,85.176,85.333,1238692,0
2014-12-12,84.101,85.949,83.75,85.54,1802350,0
2014-12-15,86.182,86.641,84.708,85.343,2057506,0
2014-12-16,85.253,86.142,84.024,84.082,1808799,0
2014-12-17,84.599,85.205,83.35,84.884,2240130,0
2014-12-18,85.607,86.291,85.166,85.792,1792646,0
2014-12-19,86.321,86.641,85.421,86.058,5327410,0
2014-12-22,86.389,87.855,86.34,87.298,1736991,0
2014-12-23,87.707,87.924,86.849,86.898,1437666,0
2014-12-24,86.976,87.52,86.898,86.985,272192,0
2014-12-26,87.308,87.875,87.043,87.278,873866,0
2014-12-29,87.308,87.347,85.949,86.192,1090172,0
2014-12-30,85.733,85.861,83.466,84.014,1810115,0
2014-12-31,84.444,84.499,83.323,83.418,1270222,0
2015-01-02,83.632,84.297,82.559,83.81,1289834,0
2015-01-05,83.505,83.915,81.903,82.283,1725812,0
2015-01-06,82.792,83.83,81.414,82.255,2132327,0
2015-01-07,82.772,83.682,81.903,82.255,1702320,0
2015-01-08,82.9,86.182,82.186,85.89,2319386,0
2015-01-09,86.028,86.74,85.233,85.56,1630613,0
2015-01-12,85.403,85.9,82.989,83.232,1514982,0
2015-01-13,83.888,85.196,81.972,83.085,1504917,0
2015-01-14,82.343,83.868,81.814,83.447,1644636,0
2015-01-15,83.859,83.859,80.408,80.653,3051979,0
2015-01-16,80.731,82.176,80.105,81.58,3007802,0
2015-01-20,82.118,82.49,80.614,82.031,2356621,0
2015-01-21,81.679,82.577,81.297,82.166,2701698,0
2015-01-22,82.989,84.063,81.795,83.76,1507215,0
2015-01-23,82.225,86.631,82.225,85.45,3173284,0
2015-01-26,85.627,85.812,84.484,85.303,1561737,0
2015-01-27,85.08,85.51,83.83,84.708,935253,0
2015-01-28,85.627,85.772,83.878,83.915,956352,0
2015-01-29,84.199,84.756,82.704,84.599,852134,0
2015-01-30,84.16,85.273,83.652,83.974,1509426,0
2015-02-02,84.317,84.522,82.012,84.259,1429349,0
2015-02-03,84.678,85.871,83.447,85.822,1488730,0
2015-02-04,85.156,86.311,85.156,85.871,1865527,0
2015-02-05,86.122,86.572,85.129,85.999,3517342,0
2015-02-06,77.349,78.864,74.956,76.098,12683602,0
2015-02-09,75.511,77.017,74.602,76.421,4151404,0
2015-02-10,76.85,76.87,75.17,76.411,2471178,0
2015-02-11,76.51,76.9,76.146,76.441,2009990,0
2015-02-12,85.802,90.416,84.385,87.533,16315682,0
2015-02-13,87.493,88.704,86.507,87.454,3504646,0
2015-02-17,87.579,88.704,86.467,86.671,2662967,0
2015-02-18,86.898,87.327,86.536,87.13,2076245,0
2015-02-19,88.05,89.36,86.976,89.222,2595847,0
2015-02-20,89.124,90.238,88.225,90.199,1840111,0
2015-02-23,90.208,92.799,90.004,92.593,3606362,0
2015-02-24,92.331,92.681,91.764,92.031,1470549,0
2015-02-25,91.872,92.819,91.872,92.459,1249695,0
2015-02-26,91.577,92.839,90.541,91.127,2110444,0
2015-02-27,91.059,91.441,89.549,89.661,1702201,0
2015-03-02,88.274,90.367,88.264,90.081,1764755,0
2015-03-03,89.859,89.928,88.069,88.95,1666623,0
2015-03-04,88.46,89.272,87.816,87.826,1814794,0
2015-03-05,87.806,90.464,87.766,89.301,1876601,0
2015-03-06,88.468,89.449,88.116,88.371,1790589,0
2015-03-09,88.292,88.889,88.008,88.664,839483,0
2015-03-10,87.635,88.4,87.145,87.489,1189675,0
2015-03-11,87.539,88.047,86.874,87.096,942121,0
2015-03-12,87.165,89.702,86.864,89.487,1289148,0
2015-03-13,89.33,90.25,88.41,89.449,1156587,0
2015-03-16,89.949,91.28,89.143,91.024,1406899,0
2015-03-17,90.564,91.337,89.712,90.409,1616874,0
2015-03-18,90.409,92.455,90.181,92.081,1840530,0
2015-03-19,92.013,92.905,91.877,92.708,1247786,0
2015-03-20,93.022,94.032,92.786,93.912,1698981,0
2015-03-23,93.276,94.442,93.168,93.413,1537009,0
2015-03-24,93.081,94.246,92.866,93.482,1101336,0
2015-03-25,93.374,93.551,91.838,91.994,1887711,0
2015-03-26,91.327,91.964,90.349,90.829,1410985,0
2015-03-27,90.937,92.59,90.612,91.729,942018,0
2015-03-30,92.445,92.483,91.798,92.228,1328977,0
2015-03-31,92.13,94.117,91.739,92.169,1270069,0
2015-04-01,92.051,92.219,90.67,92.209,1385658,0
2015-04-02,92.953,96.262,92.531,95.939,2715655,0
2015-04-06,95.009,98.002,94.784,96.528,1948886,0
2015-04-07,96.567,97.36,96.252,96.419,1049094,0
2015-04-08,96.889,97.987,96.389,96.596,1501469,0
2015-04-09,96.909,96.909,95.244,95.783,1239895,0
2015-04-10,96.282,97.517,96.204,97.124,1035361,0
2015-04-13,97.32,97.739,96.548,96.704,772795,0
2015-04-14,96.664,96.909,95.606,96.049,844487,0
2015-04-15,96.605,96.771,95.734,95.915,1058151,0
2015-04-16,95.91,96.489,95.106,95.146,1315433,0
2015-04-17,94.315,94.492,93.306,94.097,1482167,0
2015-04-20,94.706,95.694,94.492,95.372,777590,0
2015-04-21,94.951,96.576,94.903,96.262,1247027,0
2015-04-22,96.399,97.699,96.233,97.399,874972,0
2015-04-23,97.419,97.613,96.81,96.859,1033728,0
2015-04-24,96.889,98.413,96.414,96.834,1171326,0
2015-04-27,97.369,98.119,96.36,96.761,1097047,0
2015-04-28,96.479,96.567,95.039,95.763,1053106,0
2015-04-29,95.664,95.949,93.746,94.256,1546505,0
2015-04-30,93.413,94.246,91.024,92.268,4530449,0
2015-05-01,97.967,100.56,97.057,99.57,5851766,0
2015-05-04,99.51,100.18,98.129,98.794,1875356,0
2015-05-05,98.188,98.911,96.694,96.714,1559477,0
2015-05-06,96.714,97.429,95.616,97.037,1430611,0
2015-05-07,96.839,99.04,96.369,98.853,1653627,0
2015-05-08,99.344,100.69,99.344,100.63,2139353,0
2015-05-11,100.27,101.84,100.22,101.65,2121584,0
2015-05-12,100.57,101.34,99.484,101.08,1441217,0
2015-05-13,101.42,101.66,99.74,99.86,993723,0
2015-05-14,101.23,102.04,100.15,101.97,1129420,0
2015-05-15,102.33,102.71,100.98,101.28,969924,0
2015-05-18,101.37,102,100.81,101.32,1200418,0
2015-05-19,102.07,102.48,101.49,101.57,1202845,0
2015-05-20,101.07,103.38,100.5,103.3,1441193,0
2015-05-21,103.03,103.75,102.85,103.69,1021371,0
2015-05-22,109.41,112.62,107.71,110.64,4956419,0
2015-05-26,111.19,111.35,108.44,108.51,2728715,0
2015-05-27,109.17,109.67,108.25,108.79,2757214,0
2015-05-28,108.13,108.72,106.67,107.13,2068865,0
2015-05-29,106.93,107.34,104.92,105.2,2868557,0
2015-06-01,105.36,105.95,104.17,105.39,1376041,0
2015-06-02,105.03,106.1,103.98,105.57,1502688,0
2015-06-03,106.97,107.45,104.4,104.55,1719624,0
2015-06-04,103.76,104.28,102.95,103.61,2191617,0
2015-06-05,103.77,104.87,103.27,104.34,1694236,0
2015-06-08,103.92,104.49,102.7,102.77,967640,0
2015-06-09,102.89,103.31,101.48,102.99,1354502,0
2015-06-10,103.96,106.28,103.55,106.09,1458005,0
2015-06-11,106.16,107.14,105.51,105.8,921270,0
2015-06-12,105.06,106.17,105.04,105.63,869143,0
2015-06-15,105.9,105.9,104.61,105.16,1007508,0
2015-06-16,105.16,106.33,104.98,105.88,998433,0
2015-06-17,106.05,106.93,104.82,105.82,1744301,0
2015-06-18,105.92,108.42,105.54,107.57,1191656,0
2015-06-19,107.89,108.39,106.14,106.58,1453091,0
2015-06-22,109.05,109.18,107.04,107.39,1340217,0
2015-06-23,107.84,108.02,106.98,107.72,853519,0
2015-06-24,107.51,108.38,106.83,106.87,1028411,0
2015-06-25,107.56,107.72,106.5,107.16,877911,0
2015-06-26,107.39,108.64,106.89,108.57,1327269,0
2015-06-29,107.11,107.61,104.45,104.89,1232646,0
2015-06-30,106.2,108.56,105.71,107.24,1470933,0
2015-07-01,107.09,108.86,104.45,105.13,2103113,0
2015-07-02,105.52,106.12,103.74,105.01,1199098,0
2015-07-06,104.25,105.76,103.8,104.44,1377129,0
2015-07-07,105.04,105.09,102.21,105,1417811,0
2015-07-08,103.75,104.32,102.3,102.84,924508,0
2015-07-09,104.47,104.99,102.48,102.53,1011382,0
2015-07-10,104.02,106.08,103.7,105.9,1044418,0
2015-07-13,106.86,109.05,106.7,108.98,1588805,0
2015-07-14,108.21,108.21,104.97,105.2,2603491,0
2015-07-15,105.02,105.96,104.19,105.39,1171338,0
2015-07-16,106.3,108.57,106.13,107.93,2038161,0
2015-07-17,108.02,109.65,107.94,108.65,1990443,0
2015-07-20,108.02,108.7,107.23,107.45,908806,0
2015-07-21,107.39,108.15,105.81,107.97,982525,0
2015-07-22,107.35,108.79,107.35,108.53,842121,0
2015-07-23,109.09,109.1,106.97,107.41,796951,0
2015-07-24,106.89,106.89,103.3,103.67,2643522,0
2015-07-27,103.48,103.67,101.99,102.89,1520999,0
2015-07-28,103.76,105.63,102.69,105.11,1365199,0
2015-07-29,105.4,105.51,103.78,104.81,1237354,0
2015-07-30,105.68,109.85,105.17,105.55,4275257,0
2015-07-31,114.12,119.83,113.77,119.1,8041913,0
2015-08-03,119.49,121.37,118.42,120.22,3338067,0
2015-08-04,119.51,123.55,119.29,122.17,2414917,0
2015-08-05,123.8,125.99,123.77,124.34,2010326,0
2015-08-06,123.56,123.56,118.47,119.25,3257243,0
2015-08-07,118.87,120.51,117.86,118.71,1605427,0
2015-08-10,119,120.12,118.44,119.14,1010771,0
2015-08-11,118.19,119.57,117.5,118.8,1039492,0
2015-08-12,117.59,119.06,115.61,118.46,1318702,0
2015-08-13,117.92,119.97,117.45,118.34,799297,0
2015-08-14,118.24,119.8,117.35,119.29,924916,0
2015-08-17,119.14,120.91,117.7,120.63,804600,0
2015-08-18,120.96,121.65,120.13,120.94,962643,0
2015-08-19,120.61,121.61,119.76,120.76,823360,0
2015-08-20,119.1,120.26,116.3,116.41,1229891,0
2015-08-21,114.74,116.38,112.25,112.31,2026945,0
2015-08-24,105.58,110.55,102.74,106.26,3235523,0
2015-08-25,110.24,111.14,106.46,106.56,1886635,0
2015-08-26,109.57,113.58,107.88,113.28,1993766,0
2015-08-27,114.8,115.68,112.83,115.44,1555172,0
2015-08-28,114.56,115.62,113.42,114.52,865183,0
2015-08-31,113.37,114.51,112.1,113.03,1044749,0
2015-09-01,109.35,111.64,107.89,108.48,1874324,0
2015-09-02,110.56,111.44,108.98,111.43,935179,0
2015-09-03,111.66,113.37,110.7,110.96,832016,0
2015-09-04,109.38,110.49,108.39,109.33,1319852,0
2015-09-08,111.21,112.74,110.69,112.51,1003954,0
2015-09-09,113.14,114.41,111.15,111.4,1521495,0
2015-09-10,111.05,115.06,110.84,113.97,1271086,0
2015-09-11,113.77,115.17,113.44,114.61,1008023,0
2015-09-14,114.95,115.41,113.32,113.78,984419,0
2015-09-15,114.14,117.21,113.05,116.8,1489246,0
2015-09-16,116.92,126.91,115.44,122.57,5200149,0
2015-09-17,123.31,128.51,123.17,126.64,4034544,0
2015-09-18,124.82,128.75,124.16,124.32,2525144,0
2015-09-21,125.21,126.2,123.23,124.17,1096027,0
2015-09-22,123.2,123.61,121.61,122.77,1294619,0
2015-09-23,122.2,123.48,119.71,120.05,1687826,0
2015-09-24,119.44,119.91,116.97,118.45,2232135,0
2015-09-25,119.89,121.19,117.01,118.01,1822031,0
2015-09-28,117.94,118.21,113.99,114.72,2606452,0
2015-09-29,114.67,115.2,111.28,112.06,1910441,0
2015-09-30,113.62,115.87,112.11,115.66,1529432,0
2015-10-01,116.47,117.95,114.56,117.89,1327787,0
2015-10-02,116.05,120.62,115.98,120.51,1403682,0
2015-10-05,121.64,123.67,120.68,121.84,1240691,0
2015-10-06,121.84,122.53,118.38,120.12,1247311,0
2015-10-07,120.82,121.94,118.55,120.82,847053,0
2015-10-08,120.31,120.97,116.86,120.77,1392698,0
2015-10-09,121.06,123.55,119.92,123.2,1056146,0
2015-10-12,124.1,126.49,122.68,124.84,1940900,0
2015-10-13,124.03,126.96,123.26,125.91,1811450,0
2015-10-14,122.09,123.96,117.53,119.76,4332932,0
2015-10-15,120.39,123.58,119.75,123.04,1850010,0
2015-10-16,123.48,125.67,123.48,125.19,1817250,0
2015-10-19,125.24,128.83,124.33,128.21,1806480,0
2015-10-20,128.2,129.02,125.93,126.85,1802665,0
2015-10-21,127.79,129.26,125.95,126.95,1416400,0
2015-10-22,124.72,127.54,123.45,125.39,2652420,0
2015-10-23,127.16,127.16,123.07,123.26,3767877,0
2015-10-26,123.72,127.07,123.56,126.2,2210774,0
2015-10-27,126.65,127.55,123.72,124.93,1701572,0
2015-10-28,125.79,125.83,122.5,123.64,2641838,0
2015-10-29,123.6,125.38,122.43,124.88,4388684,0
2015-10-30,133.84,137.2,133.38,133.97,7714917,0
2015-11-02,133.87,134.92,131.15,133.09,2707798,0
2015-11-03,133.09,135.15,131.3,134.06,2047305,0
2015-11-04,134.67,134.95,130.22,131.89,2806420,0
2015-11-05,136.62,138.11,134.07,134.96,8897827,0
2015-11-06,135.73,135.84,129.34,131.05,5512281,0
2015-11-09,129.5,130.96,127.15,127.28,3822549,0
2015-11-10,127.48,128.08,125.94,126.82,2144235,0
2015-11-11,127.56,128.05,126.31,126.55,2296843,0
2015-11-12,126.24,126.97,125.56,125.75,2791495,0
2015-11-13,125.56,126.47,122.72,123.06,3115327,0
2015-11-16,120.51,121.27,118.65,120.42,5669061,0
2015-11-17,121.71,122.14,117.56,119.06,2889090,0
2015-11-18,119.41,124.08,119.16,123.4,4473505,0
2015-11-19,124.09,127.99,122.51,126.15,4772232,0
2015-11-20,126.61,126.93,123.96,124.33,2673014,0
2015-11-23,124.68,125.28,121.97,123.03,2030679,0
2015-11-24,120.88,121.33,118.22,119.42,2445574,0
2015-11-25,119.97,122.13,119.65,121.75,1524710,0
2015-11-27,122.22,122.32,119.81,121.76,718490,0
2015-11-30,121.62,122.48,120.28,121.24,1584211,0
2015-12-01,122.22,123.33,120.89,123.15,2296990,0
2015-12-02,123.11,123.69,120.91,121.24,1512707,0
2015-12-03,121.52,123.24,119.73,120.41,3362275,0
2015-12-04,121.24,124.15,120.35,124.01,2040529,0
2015-12-07,124.42,124.56,122.05,123.15,1647673,0
2015-12-08,122.05,124.25,121.14,123.72,1329547,0
2015-12-09,123.14,124.93,121.44,123.13,2994691,0
2015-12-10,122.92,124.67,121.25,123.7,2629049,0
2015-12-11,121.68,123.7,120.87,121.34,2987075,0
2015-12-14,121.61,124.09,121.57,122.43,2495739,0
2015-12-15,123.86,129.99,123.82,128.26,4212752,0
2015-12-16,129.14,131.06,126.36,129.17,5805798,0
2015-12-17,129.24,129.89,126.51,126.73,2272241,0
2015-12-18,126.72,127.59,123.11,123.46,7002231,0
2015-12-21,124.15,125.45,122.65,123.67,1596701,0
2015-12-22,124.41,126.09,123.16,125.58,2061262,0
2015-12-23,126.36,126.58,123.11,124.36,2033928,0
2015-12-24,124.25,125.49,123.69,124.55,772821,0
2015-12-28,124.38,125.54,122.79,124.19,1038753,0
2015-12-29,124.51,126.98,124.51,125.76,1227937,0
2015-12-30,125.74,126.03,124.1,124.35,880054,0
2015-12-31,123.59,124.29,122.09,122.43,1175544,0
2016-01-04,119.41,120.14,117.26,118.97,2577742,0
2016-01-05,119.4,120.27,116.59,118.13,3294124,0
2016-01-06,115.77,118.35,114.74,117.24,1738564,0
2016-01-07,115.23,115.98,112.27,113.08,1943084,0
2016-01-08,114.3,114.73,109.57,109.73,2279031,0
2016-01-11,110.41,111.06,107.59,109.52,2211459,0
2016-01-12,110.35,111.39,108.49,110.21,1590486,0
2016-01-13,110.73,111.19,103.73,104.76,3293731,0
2016-01-14,105.13,107.83,101.32,106.04,2331603,0
2016-01-15,101.98,102.43,98.052,101.22,4578394,0
2016-01-19,103.22,105.16,102.49,103.72,3354849,0
2016-01-20,102.17,106.25,98.549,104.67,2831663,0
2016-01-21,104.78,105.99,103.6,104.79,1912121,0
2016-01-22,106.36,107.58,104.43,105.51,1385361,0
2016-01-25,105.27,106.23,103.39,103.62,1538249,0
2016-01-26,103.07,104.32,100.82,103.34,1778946,0
2016-01-27,101.36,102.41,97.5,98.022,2899819,0
2016-01-28,99.75,99.95,95.747,97.195,2338047,0
2016-01-29,97.715,99.73,96.643,99.5,1814492,0
2016-02-01,98.638,101.38,97.213,100.61,2317923,0
2016-02-02,99.9,100.25,95.874,97.213,2498101,0
2016-02-03,97.352,97.574,91.009,94.84,2857516,0
2016-02-04,94.515,98.684,93.067,98.383,1958380,0
2016-02-05,97.569,97.608,90.516,92.122,5215013,0
2016-02-08,89.984,90.793,87.06,90.143,4025271,0
2016-02-09,88.882,92.969,87.888,91.236,3955112,0
2016-02-10,91.945,95.047,91.61,92.92,4077159,0
2016-02-11,98.579,103.36,95.411,101.81,10367244,0
2016-02-12,103.12,104.6,97.864,100.71,4310956,0
2016-02-16,101.79,103.85,99.6,103.84,3371173,0
2016-02-17,106.32,110.91,106.07,109.2,4154169,0
2016-02-18,108.35,109.85,105.66,105.85,2901408,0
2016-02-19,105.43,107.1,103.35,107.01,1669928,0
2016-02-22,104.98,106.59,104.01,105.35,2175659,0
2016-02-23,104.99,106.01,101.72,102.57,2005185,0
2016-02-24,101.61,103.76,98.941,102.81,2668653,0
2016-02-25,103.41,103.67,101.16,103.54,1695046,0
2016-02-26,104.27,105.54,102.8,103.85,1232140,0
2016-02-29,102.6,104.58,102.42,102.52,1341865,0
2016-03-01,103.43,107.22,101.31,106.54,1959182,0
2016-03-02,106.2,106.54,104.05,105.12,1439399,0
2016-03-03,104.82,107.56,103.65,106.85,2023901,0
2016-03-04,107.23,107.43,105.53,106.87,1443325,0
2016-03-07,105.91,106.24,103.2,103.79,2050801,0
2016-03-08,103.59,104.99,102.01,103.51,2048161,0
2016-03-09,103.77,104.86,102.15,104.32,1654707,0
2016-03-10,107.19,110.01,105.8,107.97,3756354,0
2016-03-11,109.12,113.53,108.82,113.45,3422007,0
2016-03-14,111.95,117.11,111.95,114.89,4083035,0
2016-03-15,114.07,116.09,113.38,114.77,2538115,0
2016-03-16,114.7,115.42,109.77,112.83,4295146,0
2016-03-17,113.13,113.61,109.82,110.04,2771415,0
2016-03-18,110.46,110.46,107.59,108.77,4167574,0
2016-03-21,108.72,110.08,107.01,109.45,2421488,0
2016-03-22,106.69,108.2,106.46,107.51,2618564,0
2016-03-23,107.93,108.31,106.97,107.58,1664206,0
2016-03-24,106.74,106.97,105.13,106.3,2350368,0
2016-03-28,106.63,106.63,103.97,105.23,2038036,0
2016-03-29,105.08,106.56,103.61,105.86,2042259,0
2016-03-30,106.83,107.78,106.13,106.41,1132311,0
2016-03-31,106.56,106.86,105.29,106.43,2193621,0
2016-04-01,105.42,107.38,104.69,106.79,2192638,0
2016-04-04,106.91,107.22,102.4,103.78,3270821,0
2016-04-05,103.27,103.63,101.11,102.7,3531190,0
2016-04-06,103.2,105.5,102.87,104.37,1955489,0
2016-04-07,103.66,104.5,102.04,102.23,1807436,0
2016-04-08,102.75,102.75,101.2,101.65,2009466,0
2016-04-11,101.68,102.77,100.53,100.65,1436301,0
2016-04-12,100.74,103.5,100.74,103.22,1618205,0
2016-04-13,103.59,105.83,103.34,105.55,2002251,0
2016-04-14,107.65,108.09,106.25,107.41,3083217,0
2016-04-15,107.57,107.82,106.41,107.75,1990897,0
2016-04-18,107.75,109.82,107.75,109.6,2048470,0
2016-04-19,107.71,108.4,104.95,106.18,3307977,0
2016-04-20,106.32,107.57,105.36,106.88,1352715,0
2016-04-21,107.14,107.45,105.63,106.93,1194297,0
2016-04-22,106.67,107.31,104.62,106.13,1770891,0
2016-04-25,105.77,106.11,104.32,105.06,1503312,0
2016-04-26,105.31,105.54,104.39,105.27,1168988,0
2016-04-27,104.66,106.54,103.99,106.38,2861348,0
2016-04-28,106.17,109.36,105.46,105.62,4912243,0
2016-04-29,115.33,116.47,112.3,114.27,7526209,0
2016-05-02,114.26,115.48,112.4,115.01,3256434,0
2016-05-03,113.68,115.28,112.93,114.47,2336901,0
2016-05-04,112.19,113.88,111.42,112.64,3067541,0
2016-05-05,112.67,113.09,111,111.09,1878455,0
2016-05-06,110.56,111.86,110.11,111.69,1571022,0
2016-05-09,111.63,112.65,110.54,111.14,1333922,0
2016-05-10,111.91,113.88,111.55,113.54,1353078,0
2016-05-11,113.13,113.41,111.12,111.19,928980,0
2016-05-12,111.78,112.15,109.78,111.47,876526,0
2016-05-13,111.78,112.33,110.46,110.48,1051994,0
2016-05-16,111.04,111.24,109.92,110.48,1535940,0
2016-05-17,110.51,112.21,109.78,110.18,1325397,0
2016-05-18,109.67,110.82,108.28,109.34,1527662,0
2016-05-19,108.08,109,106.37,107.15,1758905,0
2016-05-20,107.32,109.65,106.86,109.06,2168023,0
2016-05-23,108.88,109.34,108.53,108.77,901120,0
2016-05-24,109.58,112.47,109.19,111.95,2056989,0
2016-05-25,111.95,112.88,111.44,111.78,1411884,0
2016-05-26,111.93,112.23,109.9,110.61,1002653,0
2016-05-27,110.79,111.43,110.31,111.08,907600,0
2016-05-31,111.15,111.43,108.74,110.04,1674355,0
2016-06-01,109.28,110.69,108.36,109.39,1260615,0
2016-06-02,108.94,110.3,108.57,109.91,897472,0
2016-06-03,109.31,109.48,107.19,108.81,1319281,0
2016-06-06,108.65,108.79,107.15,108.58,1854954,0
2016-06-07,108.82,109.89,108.09,109.47,1827952,0
2016-06-08,109.91,110.05,108.82,108.85,990341,0
2016-06-09,107.95,109.49,107.49,107.94,935192,0
2016-06-10,106.83,107.17,104.91,105.66,1593190,0
2016-06-13,105.12,106.07,103.01,103.21,1754383,0
2016-06-14,103.4,104.55,102.49,103.87,1604883,0
2016-06-15,104.28,104.83,103.05,103.22,1328366,0
2016-06-16,103.04,103.42,101.75,103.24,1461909,0
2016-06-17,102.96,103.6,101.96,103.02,2289649,0
2016-06-20,105.49,108.09,104.88,106.04,2144031,0
2016-06-21,106.07,106.44,105.18,106.22,960230,0
2016-06-22,106.13,107.7,105.67,106.81,1346401,0
2016-06-23,107.81,108.82,107.27,108.72,1433115,0
2016-06-24,101.44,105.14,100.13,100.71,4260888,0
2016-06-27,99.454,99.75,95.542,97.381,2767594,0
2016-06-28,98.754,101.87,98.674,100.1,1785838,0
2016-06-29,101.37,104.06,101.13,103.05,1913228,0
2016-06-30,104.4,105.32,102.81,105.16,1939728,0
2016-07-01,104.89,107.16,104.68,106.55,1588160,0
2016-07-05,105.75,106.48,103.47,104.79,1346320,0
2016-07-06,104.21,105.64,103.32,105.06,1148364,0
2016-07-07,104.91,106.45,104.53,106.41,1068711,0
2016-07-08,107.17,108.53,106.92,108.26,1428477,0
2016-07-11,108.93,110.3,108.89,110.09,1599709,0
2016-07-12,110.82,112.53,110.7,112.18,1975093,0
2016-07-13,112.23,113.19,111.08,113.04,1691746,0
2016-07-14,114.02,114.39,113.28,113.9,1736488,0
2016-07-15,113.16,114.04,111.8,113.39,1502743,0
2016-07-18,113.46,114.96,112.6,114.28,934483,0
2016-07-19,113.46,115.03,113.06,114.88,1264785,0
2016-07-20,115,116.62,114.54,115.92,1211649,0
2016-07-21,115.81,116,114.57,115.32,971138,0
2016-07-22,115.09,116.04,114.53,115.93,1033793,0
2016-07-25,115.59,116.38,114.6,116.34,1260026,0
2016-07-26,116.72,117.64,115.46,116.37,2422103,0
2016-07-27,116.49,116.73,114.55,115.93,2499043,0
2016-07-28,116.28,118.49,114.97,118,3430775,0
2016-07-29,112.52,116.66,111.77,115.39,5599795,0
2016-08-01,115.56,116.5,114.25,116.1,1666019,0
2016-08-02,115.02,115.69,111.29,112.33,3998059,0
2016-08-03,112.08,112.86,111.14,111.34,1828470,0
2016-08-04,110.42,112.98,109.82,112.29,1586692,0
2016-08-05,113.17,114.25,111.9,112.01,1808607,0
2016-08-08,112.15,112.98,111.11,112.88,1079253,0
2016-08-09,112.86,113.73,112.18,112.56,1135149,0
2016-08-10,113.25,113.55,112.56,113.16,876412,0
2016-08-11,113.61,114.48,112.98,113.57,1103043,0
2016-08-12,113.3,115.08,113.08,114.83,1485300,0
2016-08-15,115.33,116.72,115.31,115.64,1554592,0
2016-08-16,115.64,116.43,114.75,115.02,958413,0
2016-08-17,114.82,115.36,113.93,114.18,1134120,0
2016-08-18,114.39,114.74,113.78,114.2,808105,0
2016-08-19,113.75,114.05,113.48,113.77,942626,0
2016-08-22,113.54,113.92,112.73,112.77,1140313,0
2016-08-23,113.04,113.84,112.62,112.64,1350113,0
2016-08-24,112.64,113.16,110.94,110.94,1297231,0
2016-08-25,110.44,111.62,110.38,111.3,1150751,0
2016-08-26,111.65,112.8,109.54,110.41,1944959,0
2016-08-29,110.75,110.79,108.86,108.87,1478689,0
2016-08-30,109.2,109.38,107.78,108.17,1260919,0
2016-08-31,107.8,108.85,107.34,108.2,1611647,0
2016-09-01,108.93,112.29,108.24,112.17,2817877,0
2016-09-02,113.04,113.42,110.92,111.1,1520923,0
2016-09-06,111.15,113.73,111.07,112.95,1748802,0
2016-09-07,112.59,113.42,112.51,112.69,1340567,0
2016-09-08,112.12,113.32,111.39,113.11,948137,0
2016-09-09,112.08,112.41,110.1,110.15,1402208,0
2016-09-12,108.87,112.99,108.87,112.61,1706255,0
2016-09-13,111.54,112.11,110.17,110.61,895651,0
2016-09-14,111.03,111.71,110.08,110.36,687527,0
2016-09-15,109.99,111.25,109.21,110.95,1948424,0
2016-09-16,109.76,110.05,105.95,106.91,5880335,0
2016-09-19,107.64,107.87,104.84,105.22,3932780,0
2016-09-20,106.08,106.9,104.72,106.74,2265538,0
2016-09-21,107.04,107.28,106.19,107.1,1688880,0
2016-09-22,108.08,108.13,107.43,107.85,1051438,0
2016-09-23,108.05,109.33,107.62,108.98,1339733,0
2016-09-26,108.42,108.66,107.58,108.17,838768,0
2016-09-27,108.33,112.33,108.33,112.14,1895912,0
2016-09-28,112.56,115.09,111.68,114.99,2970340,0
2016-09-29,115,118.15,114.57,117.4,4941827,0
2016-09-30,117.63,117.77,115.59,115.73,1808521,0
2016-10-03,115.39,116.4,114.71,116.02,1317845,0
2016-10-04,117.05,118.12,116.2,118.12,1735694,0
2016-10-05,118.29,118.49,117.48,118.14,1186417,0
2016-10-06,118.04,118.05,116.45,117.53,1029563,0
2016-10-07,117.78,117.78,116.39,116.77,1033660,0
2016-10-10,117.34,118.49,116.91,117.77,938403,0
2016-10-11,117.16,117.66,115.86,116.72,1661145,0
2016-10-12,117.6,118.41,116.95,117.79,2009876,0
2016-10-13,116.43,118.34,115.59,117.69,906190,0
2016-10-14,117.77,120.22,117.76,119.77,2036590,0
2016-10-17,120.06,120.96,118.92,120.74,1984060,0
2016-10-18,121.82,123.17,121.11,121.79,3454055,0
2016-10-19,122.53,123.99,121.83,123.63,2423479,0
2016-10-20,125.74,126.95,122.84,123.6,3359789,0
2016-10-21,123.51,126.59,123.04,126.5,1897042,0
2016-10-24,127.03,128.07,125.96,126.61,2561012,0
2016-10-25,126.42,127.66,126.19,126.91,1895335,0
2016-10-26,126.68,126.69,124.28,124.47,2108917,0
2016-10-27,124.91,125.8,123.83,125.34,3254787,0
2016-10-28,127.76,132.42,127.16,130.52,6759329,0
2016-10-31,130.45,130.69,127.74,128.13,2618347,0
2016-11-01,128.69,129.25,123.43,124.92,3151456,0
2016-11-02,124.93,124.93,121.92,121.96,2834124,0
2016-11-03,122.48,125.16,121.98,124.22,2817325,0
2016-11-04,123.58,125.12,122.66,124.15,1601021,0
2016-11-07,125.71,126.39,124.61,125.41,2291100,0
2016-11-08,125.82,126.53,124.76,125.93,2330977,0
2016-11-09,122.93,124.67,122.54,123.69,2140677,0
2016-11-10,124.58,126.08,120.6,122.59,2209165,0
2016-11-11,122.46,122.73,119.29,120.17,3114099,0
2016-11-14,120.34,120.69,116.35,118.16,3213113,0
2016-11-15,121.25,123.97,120.47,122.77,2400279,0
2016-11-16,122.2,124.7,122.15,124.4,1531739,0
2016-11-17,124.6,126.31,124.35,125.78,2100781,0
2016-11-18,125.77,125.84,124.7,124.87,1345158,0
2016-11-21,124.94,126.07,124.94,125.65,1502462,0
2016-11-22,125.74,127.04,125.36,126.77,1321338,0
2016-11-23,126.7,127.06,124.74,125.57,1404613,0
2016-11-25,124.93,126.58,124.93,126.48,409949,0
2016-11-28,126.19,126.45,124.89,125.12,1022540,0
2016-11-29,125.43,125.93,123.99,124.3,953242,0
2016-11-30,125.02,125.07,123.1,123.26,1397855,0
2016-12-01,123.16,123.52,120.98,121.24,1760988,0
2016-12-02,121.63,121.86,119.75,120.23,1448989,0
2016-12-05,120.5,123.72,120.28,122.91,2278630,0
2016-12-06,123.25,123.61,122.88,122.99,1379772,0
2016-12-07,123.25,123.51,122.59,122.78,1737899,0
2016-12-08,123.43,123.53,122.2,122.23,1880972,0
2016-12-09,122.47,123.93,122.25,123.27,1522775,0
2016-12-12,122.99,123.25,118.58,119.48,2138661,0
2016-12-13,119.36,120.92,118.18,119.26,3151018,0
2016-12-14,119.44,119.79,114.81,115.65,4205450,0
2016-12-15,115.92,118.1,114.35,116.22,2966813,0
2016-12-16,117.05,118.16,114.92,115.92,2649768,0
2016-12-19,115.8,117.02,115.07,115.48,1926067,0
2016-12-20,114.56,117.57,114.56,116.35,4457254,0
2016-12-21,116.22,116.43,113.67,114.13,2913788,0
2016-12-22,114.17,114.43,113.02,113.68,1737741,0
2016-12-23,113.58,114.08,112.79,113.15,835918,0
2016-12-27,113.63,114.25,112.87,112.92,913605,0
2016-12-28,113.51,114.05,111.92,112.76,1037337,0
2016-12-29,112.51,113.49,112.29,113.26,1101891,0
2016-12-30,113.13,113.52,112.01,112.57,2096347,0
2017-01-03,113.33,113.42,111.17,111.73,2242184,0
2017-01-04,112.26,113.8,111.99,113.03,2894991,0
2017-01-05,113.03,114.11,112.19,113.97,2063132,0
2017-01-06,115.68,117.14,115.39,115.71,3362929,0
2017-01-09,117.15,117.26,115.4,116.56,3203838,0
2017-01-10,115.16,117.51,114.96,116.88,2647958,0
2017-01-11,117.43,117.46,115.51,116.46,1524103,0
2017-01-12,116.27,117.38,115.67,117.27,1348320,0
2017-01-13,117.27,119.67,117.07,118.07,2364735,0
2017-01-17,118.54,119.65,117.51,117.84,1296048,0
2017-01-18,118.2,118.75,117.17,118.58,984095,0
2017-01-19,118.96,119.07,117.67,118.1,988968,0
2017-01-20,118.99,119.52,117.94,119.15,1418746,0
2017-01-23,119.23,119.93,118.23,119.22,1355392,0
2017-01-24,119.6,119.79,118.52,119.45,1444699,0
2017-01-25,120.2,120.66,119.63,120.09,973241,0
2017-01-26,120.56,120.96,119.8,120.46,947596,0
2017-01-27,120.64,121.31,120.15,121.22,889929,0
2017-01-30,120.63,121.03,118.85,120.76,1591167,0
2017-01-31,120.69,120.88,119.27,120.82,1118643,0
2017-02-01,121.01,121.18,119.51,120,1106027,0
2017-02-02,119.68,120.46,119.25,119.82,1244492,0
2017-02-03,119.94,120.85,119.72,120.76,1253604,0
2017-02-06,120.35,121.29,119.73,121.28,1335398,0
2017-02-07,121.73,122.31,120.98,121.57,1929525,0
2017-02-08,121.23,122.31,120.37,122.07,1666116,0
2017-02-09,122.38,123.15,120.93,122.48,2739756,0
2017-02-10,124.21,125.61,119.86,121.88,6289527,0
2017-02-13,122.29,122.29,118.47,118.74,3819577,0
2017-02-14,118.42,119.33,118.08,118.91,2832422,0
2017-02-15,118.78,121.13,118.6,120.11,2222632,0
2017-02-16,119.98,120.65,118.89,119.09,1994186,0
2017-02-17,118.6,119,117.81,118.65,1651445,0
2017-02-21,118.08,119.16,117.64,118.64,1894391,0
2017-02-22,118.47,120.06,118.22,119.79,1403945,0
2017-02-23,120.34,120.34,118.62,118.87,1186166,0
2017-02-24,118.58,118.88,117.67,118.41,1014303,0
2017-02-27,117.94,118.6,117.6,117.95,829820,0
2017-02-28,118.25,119.2,117.76,118.29,1767092,0
2017-03-01,119.05,119.92,117.21,119.68,1858813,0
2017-03-02,119.45,119.71,117.82,118.18,1109982,0
2017-03-03,119.11,119.69,118.65,119.35,1661194,0
2017-03-06,118.9,121.68,118.47,120.72,2223288,0
2017-03-07,120.23,122.24,120.16,121.9,1281212,0
2017-03-08,121.83,124.32,121.59,124.03,2148887,0
2017-03-09,123.98,125.96,123.52,124.2,2194270,0
2017-03-10,124.95,125.36,124.43,125.25,1347521,0
2017-03-13,125.43,127.4,124.69,126.84,1702776,0
2017-03-14,126.5,127.23,125.91,127.15,1079219,0
2017-03-15,127.49,129.68,127.27,128.96,2800135,0
2017-03-16,129.42,130.59,129.39,130.2,2315045,0
2017-03-17,131.26,131.64,130.1,130.67,1972750,0
2017-03-20,130.12,130.9,128.63,129.34,1478071,0
2017-03-21,129.57,129.81,126.24,127.09,2567988,0
2017-03-22,126.27,127.27,125.78,127.17,1876913,0
2017-03-23,126.89,127.46,126.27,126.53,1032615,0
2017-03-24,126.9,128.02,125.95,127.25,1301512,0
2017-03-27,126.6,128.16,125.74,127.29,1242742,0
2017-03-28,127.11,129.18,127.03,128.51,1206325,0
2017-03-29,128.74,129.63,128.12,129.14,1019938,0
2017-03-30,128.92,129.29,128.31,128.94,861083,0
2017-03-31,126.93,127.16,125.06,125.66,4089387,0
2017-04-03,125.83,126.18,123.84,125.63,1765308,0
2017-04-04,125.31,125.58,124.19,124.51,1733955,0
2017-04-05,124.69,125.97,123.95,124.46,3204528,0
2017-04-06,125.13,125.22,123.83,125.16,1931410,0
2017-04-07,125.44,126.74,124.84,125.98,1804104,0
2017-04-10,126.67,128.2,126.34,127.94,1702022,0
2017-04-11,128.3,128.64,127.15,128.6,2715070,0
2017-04-12,128.95,129.35,128.35,128.76,2296405,0
2017-04-13,128.75,129.07,127.6,127.62,1631088,0
2017-04-17,128.11,129.86,127.84,129.81,1513709,0
2017-04-18,129.46,130.47,128.52,129.94,1186176,0
2017-04-19,130.47,131.66,130.23,130.42,1077519,0
2017-04-20,131.04,132.23,130.19,131.4,1308105,0
2017-04-21,131.51,131.83,130.95,131.45,1499256,0
2017-04-24,132.49,134.33,132.49,133.6,2214091,0
2017-04-25,134.29,135.72,133.97,134.88,1917722,0
2017-04-26,134.69,135.43,133.72,135.2,1841461,0
2017-04-27,135.53,136.45,134.75,135.65,2628980,0
2017-04-28,133.32,134.94,131.32,133.18,4446742,0
2017-05-01,133.46,136.35,133.32,136.05,2007903,0
2017-05-02,136.05,138.64,135.69,138.43,2487407,0
2017-05-03,138.94,139.13,137.23,138.57,2577935,0
2017-05-04,138.82,140.75,137.92,140.53,2716931,0
2017-05-05,140.38,140.84,137.77,139.81,2510102,0
2017-05-08,139.83,140.38,138.1,139.01,1755805,0
2017-05-09,138.98,139.77,138.69,138.84,1747516,0
2017-05-10,137.94,139.3,137.26,139.27,1411668,0
2017-05-11,138.49,139.33,137.73,139.3,1325658,0
2017-05-12,139.46,140.26,138.79,139.25,1095872,0
2017-05-15,139.75,142.72,139.6,142.44,1801924,0
2017-05-16,143.1,145.18,142.17,144.78,3033765,0
2017-05-17,143.4,144.61,139.57,139.84,4713385,0
2017-05-18,138.33,141.71,138.01,140.69,1555674,0
2017-05-19,141.05,142.45,140.66,141.02,1580910,0
2017-05-22,141.57,142.54,140.91,141.94,1584964,0
2017-05-23,142.44,143.2,141.78,142.28,933266,0
2017-05-24,142.48,143.45,141.38,143.39,1178187,0
2017-05-25,143.4,145.73,143.27,145.24,1558040,0
2017-05-26,145.16,145.43,143.28,144.28,1133239,0
2017-05-30,143.71,144.89,143.47,143.85,871919,0
2017-05-31,144.07,144.72,143.07,143.48,1911572,0
2017-06-01,144.12,146.79,144.01,146.5,1662903,0
2017-06-02,146.7,146.71,145.2,146.07,1183962,0
2017-06-05,145.79,147.79,145.53,147.56,1877028,0
2017-06-06,147.05,147.52,146.35,146.57,902729,0
2017-06-07,147.01,147.01,145.57,146.06,900465,0
2017-06-08,146.85,149.03,145.65,148.91,1674865,0
2017-06-09,148.78,150.31,141.9,143.29,2713139,0
2017-06-12,141.86,145.14,141.26,143.98,2587205,0
2017-06-13,144.5,146.44,144.49,145.62,1369159,0
2017-06-14,146.51,149.19,145.71,146.89,1585917,0
2017-06-15,145.09,145.68,143.45,145.39,1167180,0
2017-06-16,145.44,146.27,144.7,145.91,1737900,0
2017-06-19,146.7,148.53,146.12,148.08,1367639,0
2017-06-20,148.38,149.15,147.08,147.38,1113236,0
2017-06-21,146.93,149.35,146.15,149.15,939770,0
2017-06-22,149.19,152.51,148.57,151.69,1976136,0
2017-06-23,151.28,154.38,150.69,154.11,1587952,0
2017-06-26,154.11,156.07,151.3,151.67,1469094,0
2017-06-27,151.5,151.71,146.2,147.54,1978578,0
2017-06-28,150.19,150.51,148.04,149.76,2655559,0
2017-06-29,149.05,149.27,145.63,147.8,2412328,0
2017-06-30,148.94,149.69,147.28,148.64,1663674,0
2017-07-03,149.25,149.38,146.5,147.42,828244,0
2017-07-05,147.97,150.29,147.34,149.84,1726799,0
2017-07-06,148.93,150.27,147.77,148.35,1288340,0
2017-07-07,148.64,150.08,148.64,149.43,923435,0
2017-07-10,149.32,151.01,148.75,149.67,1037676,0
2017-07-11,149.89,150.66,149.23,149.63,1215470,0
2017-07-12,151.01,152.32,150.63,152.02,1473145,0
2017-07-13,151.93,152.75,151.52,152.58,1007051,0
2017-07-14,153.41,154.46,152.38,153.85,1219342,0
2017-07-17,153.98,154.12,151.85,152.41,1293534,0
2017-07-18,152.15,153.38,151.55,153.26,935666,0
2017-07-19,153.93,155.52,153.6,155.15,1009418,0
2017-07-20,154.9,155.66,153.64,154.31,948325,0
2017-07-21,153.59,154.63,152.61,153.62,1221449,0
2017-07-24,153.62,154.71,153.56,154.3,859700,0
2017-07-25,155.36,155.48,153.84,154.25,1700588,0
2017-07-26,154.92,157.67,154.68,156.62,2070647,0
2017-07-27,158.2,158.41,151.77,153.93,2944711,0
2017-07-28,154.12,160.67,154.04,159.17,4407715,0
2017-07-31,158.95,158.95,154.32,156.15,2254692,0
2017-08-01,156.91,156.91,152.14,152.37,1843257,0
2017-08-02,152.55,153.04,149.97,152.81,1643422,0
2017-08-03,152.94,154.53,151.85,153.37,1145483,0
2017-08-04,152.68,153.36,149.43,151.03,1877515,0
2017-08-07,151.16,152.44,148.4,148.8,2623853,0
2017-08-08,148.06,148.26,144.29,145.62,4184588,0
2017-08-09,143.45,147.75,143.01,147.59,2512218,0
2017-08-10,146.46,146.6,142.73,143.25,1813126,0
2017-08-11,143.86,144.44,141.77,144.21,1329072,0
2017-08-14,145.81,147.52,144.79,147.27,1396943,0
2017-08-15,147.23,147.32,144.7,146.76,1253848,0
2017-08-16,147.85,148.93,147,148.47,1711266,0
2017-08-17,147.78,148.34,143.72,143.83,1716609,0
2017-08-18,143.84,144.83,142.42,143.41,1579068,0
2017-08-21,143.56,145.02,142.96,144.73,1146366,0
2017-08-22,145.32,148.07,145.32,147.61,943698,0
2017-08-23,147,148.32,146.55,148.09,1706897,0
2017-08-24,149.31,151.87,149.31,149.95,1838362,0
2017-08-25,151.53,151.745,148.47,149.26,1171492,0
2017-08-28,143.72,143.99,141.21,142.53,6691894,0
2017-08-29,141,145.02,140.75,143.99,3171315,0
2017-08-30,144,145.16,141.83,143.44,3355881,0
2017-08-31,145.32,148.52,144.88,148.36,2383196,0
2017-09-01,149.03,151.89,148.01,148.23,2199850,0
2017-09-05,147.79,148.6,146.02,147.61,1494446,0
2017-09-06,144.09,145.45,142.05,144.39,3259167,0
2017-09-07,144.66,145.19,143.09,143.97,1345970,0
2017-09-08,143.99,144.67,141.22,141.39,1384021,0
2017-09-11,142.43,144.59,141.43,144.12,2371272,0
2017-09-12,144.07,145.77,142.71,145.36,1237861,0
2017-09-13,145.32,145.85,144.44,145.66,1137847,0
2017-09-14,144.87,145.08,142.96,143.38,1046734,0
2017-09-15,143.23,143.89,141.51,142.13,1549900,0
2017-09-18,143,143.37,140.68,142.16,2443646,0
2017-09-19,141.6,141.98,138.35,141.47,2571167,0
2017-09-20,141.69,143.5,141.39,143.01,1664822,0
2017-09-21,142.2,143.34,140.07,143.12,2339557,0
2017-09-22,142.55,146.28,142.08,145.77,2265360,0
2017-09-25,145.73,145.77,140.01,142.72,2812568,0
2017-09-26,143.53,144.44,141.17,143.39,2067389,0
2017-09-27,143.01,146.93,143.01,145.57,1478937,0
2017-09-28,144.82,145,142.31,142.84,1856829,0
2017-09-29,143.63,144.8,142.85,143.94,1422378,0
2017-10-02,144,149.34,143.55,146.84,2352515,0
2017-10-03,147.5,148.24,145.38,146.21,1390299,0
2017-10-04,146.8,147.99,145.9,147.6,1131995,0
2017-10-05,147.67,149.55,147.33,148.41,1087097,0
2017-10-06,147.66,148.9,147.33,147.99,1240825,0
2017-10-09,148.06,149.61,146.1,146.46,1805909,0
2017-10-10,146.61,148.46,145.42,146.43,1203612,0
2017-10-11,146.92,147.39,145.44,147.17,1832549,0
2017-10-12,147.1,148.07,145.85,147.98,1387859,0
2017-10-13,148.755,151.33,148.725,150.11,1791933,0
2017-10-16,150.34,150.54,148,148.49,1638449,0
2017-10-17,148.95,149.82,148.23,149.14,690593,0
2017-10-18,149.89,152.95,149.75,152.28,2034228,0
2017-10-19,151.47,153.46,149.36,153.4,1566496,0
2017-10-20,154,154.24,152.28,152.8,1710334,0
2017-10-23,153.47,153.685,150.56,150.68,1880803,0
2017-10-24,150.8,151.47,149.95,150.73,2047276,0
2017-10-25,148.5,150.13,147.46,147.9,3247616,0
2017-10-26,148.17,148.48,145.05,147.35,5900351,0
2017-10-27,123.11,124.2,118,123.79,20588390,0
2017-10-30,124.79,124.89,119.76,120.21,7607926,0
2017-10-31,120.88,125.1,120.46,124.66,6924209,0
2017-11-01,125.88,127,121.92,122.05,3516043,0
2017-11-02,122.74,123.92,121.56,123.51,2395489,0
2017-11-03,123.24,124.1,122.52,123.05,1477580,0
2017-11-06,122.9,123.9,122.4,122.98,1962319,0
2017-11-07,120,121.13,118.91,119.62,6276533,0
2017-11-08,120.24,120.78,117.26,118.56,3063194,0
2017-11-09,118,118.479,116.14,117.32,3181726,0
2017-11-10,116.34,121.15,115.55,120.74,3815875,0
