Date,Open,High,Low,Close,Volume,OpenInt
2006-05-24,3.7624,3.7624,3.7624,3.7624,0,0
2006-05-25,3.8876,4.4422,3.878,4.4375,409820636,0
2006-05-26,4.4663,4.5089,4.255,4.3344,106817514,0
2006-05-30,4.3382,4.3391,4.1336,4.2447,51725297,0
2006-05-31,4.2785,4.3759,4.2785,4.3354,31100701,0
2006-06-01,4.3344,4.64,4.3315,4.5833,64627074,0
2006-06-02,4.6786,4.6979,4.5138,4.5329,38617217,0
2006-06-05,4.5387,4.7509,4.5339,4.7412,38549849,0
2006-06-06,4.8216,4.8842,4.6111,4.6595,50841074,0
2006-06-07,4.6623,4.6691,4.5099,4.5918,25928974,0
2006-06-08,4.5918,4.6034,4.3892,4.6034,35700168,0
2006-06-09,4.7075,4.7075,4.5995,4.6092,13861676,0
2006-06-12,4.6303,4.6546,4.4663,4.5292,15078684,0
2006-06-13,4.4568,4.5678,4.37,4.3892,17328132,0
2006-06-14,4.3315,4.3846,4.2872,4.3527,16555878,0
2006-06-15,4.3797,4.4491,4.3536,4.4329,17104225,0
2006-06-16,4.3892,4.4375,4.341,4.343,12729711,0
2006-06-19,4.3846,4.3846,4.254,4.2775,11930463,0
2006-06-20,4.3159,4.341,4.1935,4.2467,24663279,0
2006-06-21,4.2467,4.426,4.2447,4.37,18724466,0
2006-06-22,4.4762,4.5292,4.426,4.4953,13515455,0
2006-06-23,4.5329,4.6237,4.5216,4.5292,12037244,0
2006-06-26,4.5292,4.5823,4.479,4.5823,8878649,0
2006-06-27,4.5823,4.6332,4.5581,4.5641,10186883,0
2006-06-28,4.5196,4.5725,4.4857,4.53,9076643,0
2006-06-29,4.5292,4.6391,4.5292,4.6303,15000940,0
2006-06-30,4.5965,4.6303,4.4953,4.6303,26914811,0
2006-07-03,4.6208,4.6303,4.5157,4.5631,7286416,0
2006-07-05,4.5725,4.615,4.506,4.5918,13751794,0
2006-07-06,4.5581,4.5678,4.5138,4.5147,8393528,0
2006-07-07,4.5099,4.5196,4.4133,4.4491,8686870,0
2006-07-10,4.4568,4.4925,4.4491,4.4848,5160302,0
2006-07-11,4.4848,4.4848,4.37,4.4713,8374839,0
2006-07-12,4.4762,4.4762,4.393,4.394,7952978,0
2006-07-13,4.3581,4.3581,4.2735,4.3139,17233822,0
2006-07-14,4.3042,4.3101,4.2352,4.2399,10016872,0
2006-07-17,4.2362,4.2608,4.2205,4.2437,6694483,0
2006-07-18,4.2437,4.254,4.2126,4.2352,12940146,0
2006-07-19,4.2362,4.3846,4.2254,4.368,16420061,0
2006-07-20,4.3797,4.4162,4.3507,4.394,9152325,0
2006-07-21,4.394,4.394,4.3188,4.368,8822676,0
2006-07-24,4.3846,4.3921,4.3401,4.341,5200728,0
2006-07-25,4.3601,4.4762,4.3563,4.4451,7152685,0
2006-07-26,4.4511,4.616,4.4181,4.5031,10716581,0
2006-07-27,4.5243,4.5504,4.4876,4.4876,6229061,0
2006-07-28,4.4866,4.5147,4.4626,4.4663,4497909,0
2006-07-31,4.4663,4.4771,4.424,4.425,4786079,0
2006-08-01,4.43,4.43,4.312,4.341,7675145,0
2006-08-02,4.6295,4.8282,4.5641,4.8253,55328594,0
2006-08-03,4.7393,4.8464,4.6931,4.8225,22484293,0
2006-08-04,4.8522,4.9681,4.8225,4.8282,14736603,0
2006-08-07,4.8717,4.9487,4.8474,4.9297,7171342,0
2006-08-08,4.9297,5.0808,4.9248,5.0712,14588364,0
2006-08-09,5.1128,5.2573,5.0162,5.0983,15593897,0
2006-08-10,5.0357,5.2006,5.0259,5.1667,9044497,0
2006-08-11,5.1609,5.2528,5.1369,5.1784,9410424,0
2006-08-14,5.1853,5.2612,5.1629,5.2314,6545210,0
2006-08-15,5.2767,5.2991,5.2344,5.2565,8874510,0
2006-08-16,5.2717,5.3471,5.2246,5.2354,15905897,0
2006-08-17,5.2284,5.2324,5.131,5.1572,10591162,0
2006-08-18,5.1224,5.1754,5.0608,5.1562,9685148,0
2006-08-21,5.1417,5.3586,5.0935,5.2344,12944265,0
2006-08-22,5.2284,5.3539,5.2284,5.3279,10118455,0
2006-08-23,5.352,5.3782,5.2612,5.267,10821275,0
2006-08-24,5.2961,5.388,5.2884,5.3684,5618502,0
2006-08-25,5.3782,5.388,5.2991,5.3055,8309537,0
2006-08-28,5.2914,5.349,5.2834,5.3075,3885243,0
2006-08-29,5.3299,5.3684,5.3211,5.3394,3331708,0
2006-08-30,5.352,5.3811,5.3221,5.3299,6013433,0
2006-08-31,5.3299,5.4185,5.3299,5.3926,7280189,0
2006-09-01,5.3992,5.5468,5.3992,5.4551,21311881,0
2006-09-05,5.489,5.5217,5.4263,5.4842,4787119,0
2006-09-06,5.489,5.68,5.4571,5.68,16329875,0
2006-09-07,5.6443,5.872,5.6433,5.7997,27521237,0
2006-09-08,5.8844,5.9085,5.7194,5.7639,15732786,0
2006-09-11,5.7639,5.98,5.7494,5.9684,17688882,0
2006-09-12,5.8835,5.9954,5.8835,5.9907,17617372,0
2006-09-13,5.981,6.01,5.875,5.9181,12807445,0
2006-09-14,5.87,6.1014,5.8554,6.0571,13486421,0
2006-09-15,6.0571,6.2898,6.0571,6.2674,20022322,0
2006-09-18,6.3419,6.5164,6.2029,6.282,24522286,0
2006-09-19,6.2703,6.3811,6.2029,6.255,17900345,0
2006-09-20,6.2801,6.4342,6.2222,6.4199,13969494,0
2006-09-21,6.5144,6.7142,6.4643,6.6612,30129359,0
2006-09-22,6.6563,6.7045,6.2781,6.3601,30969036,0
2006-09-25,6.2944,6.3379,6.0002,6.2126,36983517,0
2006-09-26,6.1161,6.4951,6.0542,6.3668,41465849,0
2006-09-27,6.4634,6.55,6.3138,6.5444,20356091,0
2006-09-28,6.5259,6.6476,6.5259,6.6225,13887611,0
2006-09-29,6.6052,6.7961,6.5174,6.7863,20806021,0
2006-10-02,6.7863,6.7863,6.7199,6.7489,18029945,0
2006-10-03,6.5984,6.8394,6.5984,6.7219,17345752,0
2006-10-04,6.7528,6.7923,6.6321,6.7161,14179933,0
2006-10-05,6.7314,7.0324,6.6572,7.0024,26706447,0
2006-10-06,6.9842,7.317,6.9465,7.2495,36706740,0
2006-10-09,6.9358,7.0642,6.8442,7.0229,38449285,0
2006-10-10,6.864,7.0662,6.8011,6.9367,27745155,0
2006-10-11,6.8442,6.8491,6.5868,6.7045,36783445,0
2006-10-12,6.6659,6.8319,6.6293,6.7923,15670584,0
2006-10-13,6.8491,6.9168,6.7354,6.7615,11735581,0
2006-10-16,6.7528,6.9177,6.7382,6.8781,9124316,0
2006-10-17,6.859,6.8684,6.6822,6.7045,10226262,0
2006-10-18,6.7151,6.8668,6.7084,6.7961,8875535,0
2006-10-19,6.7961,7.0324,6.7285,6.9776,13949811,0
2006-10-20,7.0229,7.0279,6.8491,6.8703,5456765,0
2006-10-23,6.8829,6.9092,6.7334,6.7769,7659587,0
2006-10-24,6.7672,6.8974,6.7449,6.8684,8823721,0
2006-10-25,6.8731,6.8731,6.8011,6.825,11764597,0
2006-10-26,6.8347,7.1385,6.742,6.9652,21926595,0
2006-10-27,6.8491,7.0422,6.6563,7.0074,27720262,0
2006-10-30,7.0054,7.1001,6.9216,6.9976,18110784,0
2006-10-31,7.0132,7.3559,6.9397,7.1482,37258222,0
2006-11-01,7.8864,8.4409,7.8864,8.2065,146461019,0
2006-11-02,8.0861,8.4969,7.9586,8.4507,64844770,0
2006-11-03,8.4562,8.6579,8.3704,8.6348,44049119,0
2006-11-06,8.6822,9.3711,8.6812,9.2894,101387689,0
2006-11-07,9.2357,9.2768,8.9135,8.9233,74250018,0
2006-11-08,8.875,8.875,8.4939,8.5315,66540665,0
2006-11-09,8.8073,8.9087,8.5084,8.5084,65302923,0
2006-11-10,8.5508,8.7304,8.4661,8.605,29588247,0
2006-11-13,9.0399,9.4523,8.9995,9.3134,118366505,0
2006-11-14,9.3381,9.3811,9.1055,9.1838,39940965,0
2006-11-15,9.1848,9.611,9.1643,9.1933,58683059,0
2006-11-16,9.2845,9.3771,9.0583,9.118,36956559,0
2006-11-17,9.0052,9.2011,8.881,9.1443,29575836,0
2006-11-20,9.0659,9.2806,9.0409,9.2787,23743794,0
2006-11-21,9.3572,9.728,9.3084,9.705,61695497,0
2006-11-22,9.818,10.026,9.727,9.96,44214977,0
2006-11-24,9.833,10.211,9.695,10.174,22550650,0
2006-11-27,10.226,10.477,9.55,9.55,76410325,0
2006-11-28,9.4057,9.744,9.2127,9.72,63881756,0
2006-11-29,9.877,9.903,9.3432,9.569,50790258,0
2006-11-30,9.575,9.844,9.3104,9.818,42795842,0
2006-12-01,9.862,9.883,9.559,9.761,36502497,0
2006-12-04,9.744,9.792,9.574,9.653,21020600,0
2006-12-05,9.645,9.865,9.551,9.574,22048920,0
2006-12-06,9.763,9.842,9.503,9.563,31182594,0
2006-12-07,9.578,9.737,9.515,9.614,22561012,0
2006-12-08,9.614,9.725,9.544,9.655,16562083,0
2006-12-11,9.655,9.864,9.545,9.56,31208498,0
2006-12-12,9.522,9.56,9.094,9.2367,48349022,0
2006-12-13,9.3562,9.4192,9.1671,9.2387,19605618,0
2006-12-14,9.2387,9.3064,9.1452,9.2223,24994983,0
2006-12-15,9.2914,9.2924,9.1982,9.2787,15120151,0
2006-12-18,9.2606,9.2606,8.9282,8.9616,27027798,0
2006-12-19,8.9183,9.4077,8.7304,9.3958,33137646,0
2006-12-20,9.3958,9.592,9.2845,9.4067,29247203,0
2006-12-21,9.2425,9.2944,9.0573,9.2328,32236827,0
2006-12-22,9.2318,9.3572,9.1818,9.2944,13677172,0
2006-12-26,9.3084,9.3333,9.1046,9.1779,10601508,0
2006-12-27,9.1548,9.596,9.1161,9.585,20718957,0
2006-12-28,9.624,9.624,9.4107,9.547,23207846,0
2006-12-29,9.531,9.608,9.479,9.502,11285693,0
2007-01-03,9.601,9.614,9.2251,9.2993,27252743,0
2007-01-04,9.3481,9.828,9.1933,9.758,28048883,0
2007-01-05,9.743,9.861,9.551,9.75,30720253,0
2007-01-08,9.552,9.865,9.551,9.752,16596274,0
2007-01-09,9.754,10.201,9.705,10.2,38307265,0
2007-01-10,10.188,10.275,9.935,10.103,36384331,0
2007-01-11,10.147,10.421,9.988,10.176,39053639,0
2007-01-12,10.201,10.346,10.114,10.152,18901729,0
2007-01-16,10.157,10.368,10.093,10.226,18688188,0
2007-01-17,10.322,10.633,10.203,10.52,47608904,0
2007-01-18,10.606,10.61,9.823,9.887,44383937,0
2007-01-19,9.888,10.162,9.842,10.131,31133843,0
2007-01-22,10.225,10.418,10.081,10.382,21803231,0
2007-01-23,10.488,10.53,10.324,10.458,22198208,0
2007-01-24,10.506,10.909,10.487,10.748,32806966,0
2007-01-25,10.827,10.83,10.32,10.406,22586921,0
2007-01-26,10.534,10.6,10.275,10.469,18141894,0
2007-01-29,10.516,10.708,10.487,10.586,12548288,0
2007-01-30,10.577,10.767,10.538,10.683,11932528,0
2007-01-31,10.713,10.82,10.683,10.761,14165404,0
2007-02-01,10.818,10.899,10.767,10.797,16591119,0
2007-02-02,10.851,10.872,10.669,10.704,11707595,0
2007-02-05,10.66,10.703,10.601,10.636,10272909,0
2007-02-06,10.682,10.76,10.602,10.665,11012029,0
2007-02-07,10.66,10.865,10.643,10.795,21907925,0
2007-02-08,10.804,11.137,10.713,11.069,38963449,0
2007-02-09,11.385,11.389,9.609,9.994,292487638,0
2007-02-12,9.84,9.91,9.514,9.849,85211106,0
2007-02-13,10.033,10.132,9.921,10.098,75902862,0
2007-02-14,10.053,10.498,10.043,10.42,50801068,0
2007-02-15,10.418,10.497,10.33,10.422,36295726,0
2007-02-16,10.419,10.528,10.231,10.449,21220658,0
2007-02-20,10.449,10.467,10.279,10.401,20529223,0
2007-02-21,10.386,10.539,10.192,10.35,21426934,0
2007-02-22,10.408,10.516,10.139,10.216,22565160,0
2007-02-23,10.216,10.281,10.005,10.088,31556785,0
2007-02-26,10.111,10.226,9.984,10.039,12097873,0
2007-02-27,9.818,10.216,9.644,9.935,53123666,0
2007-02-28,9.935,10.351,9.843,10.339,36699475,0
2007-03-01,10.154,10.408,9.871,10.254,39564885,0
2007-03-02,10.167,10.371,9.916,9.941,18684045,0
2007-03-05,9.759,10.052,9.735,9.738,31176361,0
2007-03-06,9.913,10.1,9.883,10.032,33142833,0
2007-03-07,10.032,10.043,9.587,9.618,53341380,0
2007-03-08,9.764,9.974,9.576,9.911,65594219,0
2007-03-09,10.003,10.057,9.72,9.875,35914759,0
2007-03-12,9.843,9.984,9.782,9.959,21617676,0
2007-03-13,9.889,10.131,9.813,10.019,47972715,0
2007-03-14,10.004,10.246,9.874,10.176,36650746,0
2007-03-15,10.176,10.241,10.084,10.153,20334351,0
2007-03-16,10.161,10.219,10.103,10.154,16339213,0
2007-03-19,10.178,10.378,10.178,10.312,23966663,0
2007-03-20,10.322,10.409,10.265,10.37,16801535,0
2007-03-21,10.347,10.834,10.299,10.678,39479701,0
2007-03-22,10.708,10.708,10.516,10.57,13739053,0
2007-03-23,10.563,10.611,10.518,10.598,6579678,0
2007-03-26,10.487,10.539,10.377,10.465,17667317,0
2007-03-27,10.453,10.453,10.279,10.346,15246411,0
2007-03-28,10.284,10.411,10.206,10.292,15322821,0
2007-03-29,10.361,10.389,10.201,10.34,8143557,0
2007-03-30,10.356,10.418,10.21,10.25,7854623,0
2007-04-02,10.331,10.401,10.219,10.319,18277802,0
2007-04-03,10.492,10.553,10.428,10.47,15966546,0
2007-04-04,10.505,10.511,10.25,10.342,20113547,0
2007-04-05,10.376,10.451,10.361,10.419,5763069,0
2007-04-09,10.457,10.496,10.341,10.451,6348046,0
2007-04-10,10.506,10.746,10.396,10.612,27502210,0
2007-04-11,10.612,10.661,10.516,10.593,11438070,0
2007-04-12,10.569,10.633,10.501,10.594,8045570,0
2007-04-13,10.606,10.713,10.504,10.553,7890410,0
2007-04-16,10.611,10.629,10.47,10.553,12463287,0
2007-04-17,10.565,10.687,10.508,10.578,9895831,0
2007-04-18,10.579,10.615,10.523,10.536,8768355,0
2007-04-19,10.499,10.628,10.437,10.546,7048948,0
2007-04-20,10.64,10.696,10.542,10.621,11411697,0
2007-04-23,10.611,10.669,10.563,10.615,13993320,0
2007-04-24,10.611,10.618,10.385,10.427,12366896,0
2007-04-25,10.442,10.57,10.386,10.547,10581824,0
2007-04-26,10.561,10.66,10.422,10.473,10180758,0
2007-04-27,10.447,11.061,10.414,11.007,44641943,0
2007-04-30,11.022,11.379,10.753,10.774,40129341,0
2007-05-01,10.726,11.151,10.709,11.079,35619999,0
2007-05-02,12.123,12.555,11.99,12.189,166325782,0
2007-05-03,12.252,13.038,12.204,13.005,88134535,0
2007-05-04,13.098,13.112,12.737,12.99,46598458,0
2007-05-07,12.956,13.386,12.822,12.938,45935023,0
2007-05-08,13.071,13.233,12.881,13.22,33673365,0
2007-05-09,13.214,13.729,13.15,13.462,43389820,0
2007-05-10,13.549,13.819,13.313,13.394,51814531,0
2007-05-11,13.421,13.724,13.043,13.395,61938399,0
2007-05-14,13.396,13.466,12.983,13.056,40632423,0
2007-05-15,12.987,13.353,12.928,13.065,23855682,0
2007-05-16,13.065,13.194,12.884,13.136,22896434,0
2007-05-17,13.146,13.313,13.043,13.126,15713603,0
2007-05-18,13.17,13.341,13.012,13.318,25568253,0
2007-05-21,13.239,13.627,13.201,13.458,28575770,0
2007-05-22,13.593,13.597,13.336,13.385,17151271,0
2007-05-23,13.599,13.851,13.447,13.519,45395139,0
2007-05-24,13.591,13.66,13.271,13.409,30185666,0
2007-05-25,13.452,13.522,13.338,13.418,15059831,0
2007-05-29,13.692,14.083,13.603,13.899,61001797,0
2007-05-30,13.864,14.243,13.747,14.193,47801166,0
2007-05-31,14.33,14.789,14.278,14.429,56743888,0
2007-06-01,14.566,14.685,14.44,14.575,32702263,0
2007-06-04,14.472,14.635,14.44,14.59,15244521,0
2007-06-05,14.56,14.56,14.143,14.395,39160356,0
2007-06-06,14.316,14.316,14.065,14.182,23480176,0
2007-06-07,14.182,14.393,13.323,13.45,64912664,0
2007-06-08,13.417,14.194,13.041,13.853,69041862,0
2007-06-11,13.909,14.115,13.513,13.658,49182633,0
2007-06-12,13.668,14.107,13.571,14.016,52676706,0
2007-06-13,14.147,14.615,14.045,14.5,53825480,0
2007-06-14,14.48,14.729,14.286,14.499,31587648,0
2007-06-15,14.682,15.266,14.678,15.208,49730622,0
2007-06-18,15.379,15.901,15.265,15.881,63438001,0
2007-06-19,15.845,16.13,15.58,15.943,56060452,0
2007-06-20,16.021,16.342,15.703,15.77,61217013,0
2007-06-21,15.665,15.91,15.26,15.888,59966062,0
2007-06-22,15.938,16.249,15.841,16.249,47912447,0
2007-06-25,16.303,16.303,15.498,15.621,40111457,0
2007-06-26,15.774,15.953,15.436,15.608,45782223,0
2007-06-27,15.611,15.871,15.223,15.727,33252841,0
2007-06-28,15.737,15.987,15.554,15.897,20432501,0
2007-06-29,16.021,16.128,15.797,15.999,26890964,0
2007-07-02,15.965,16.156,15.919,16.03,28885466,0
2007-07-03,16.107,16.154,15.618,15.646,13711387,0
2007-07-05,15.701,15.817,15.496,15.599,18233888,0
2007-07-06,15.626,15.709,15.391,15.616,19753854,0
2007-07-09,15.626,15.857,15.445,15.552,20331288,0
2007-07-10,15.459,15.507,15.116,15.277,25008957,0
2007-07-11,15.338,15.421,15.009,15.081,31622230,0
2007-07-12,15.241,16.257,15.175,16.194,60361617,0
2007-07-13,16.187,16.844,16.015,16.323,66039566,0
2007-07-16,16.206,16.671,16.206,16.372,29191958,0
2007-07-17,16.552,16.626,16.209,16.326,20642208,0
2007-07-18,16.188,16.361,16.067,16.287,22254178,0
2007-07-19,16.485,16.64,16.145,16.151,39604134,0
2007-07-20,16.109,16.295,15.69,15.944,38443080,0
2007-07-23,15.965,16.303,15.958,16.167,16895883,0
2007-07-24,15.967,15.967,15.175,15.316,35379603,0
2007-07-25,15.435,15.801,15.226,15.54,37366941,0
2007-07-26,15.272,15.511,14.684,15.311,37661383,0
2007-07-27,15.297,15.426,14.662,14.86,25501729,0
2007-07-30,15.092,15.922,14.962,15.878,34157170,0
2007-07-31,16.251,16.45,15.435,15.511,37285148,0
2007-08-01,14.547,14.706,13.411,14.47,133698308,0
2007-08-02,14.18,14.257,13.439,13.757,58680204,0
2007-08-03,13.561,13.566,12.366,12.661,72218951,0
2007-08-06,12.744,13.36,11.91,13.275,90107205,0
2007-08-07,13.129,13.988,13.023,13.92,73100915,0
2007-08-08,14.068,14.47,13.893,14.279,49174496,0
2007-08-09,13.753,14.134,13.601,13.628,39520624,0
2007-08-10,13.439,13.501,12.882,13.352,44764321,0
2007-08-13,13.746,13.808,13.119,13.176,37430295,0
2007-08-14,12.998,13.161,12.674,12.883,38893186,0
2007-08-15,12.924,13.09,12.444,12.449,34356284,0
2007-08-16,11.98,13.472,11.575,12.541,74873636,0
2007-08-17,13.097,13.421,12.586,13.215,52770213,0
2007-08-20,13.464,13.607,13.148,13.303,29997727,0
2007-08-21,13.411,13.759,13.313,13.522,21837434,0
2007-08-22,13.722,14.031,13.633,13.97,27584464,0
2007-08-23,14.071,14.084,13.363,13.726,30042287,0
2007-08-24,13.722,13.722,13.329,13.489,22221012,0
2007-08-27,13.355,13.592,13.201,13.337,17953548,0
2007-08-28,13.16,13.263,12.551,12.745,44974831,0
2007-08-29,12.874,13.033,12.542,12.873,34072695,0
2007-08-30,12.635,12.971,12.564,12.78,22614909,0
2007-08-31,13.09,13.453,13.019,13.214,27821855,0
2007-09-04,13.339,13.496,13.132,13.336,19480167,0
2007-09-05,13.192,13.192,12.955,13.077,19394143,0
2007-09-06,13.304,13.311,12.933,13,14536521,0
2007-09-07,12.645,12.736,12.495,12.561,25685381,0
2007-09-10,12.608,12.729,12.217,12.512,27546114,0
2007-09-11,12.546,12.977,12.546,12.75,22211664,0
2007-09-12,12.782,13.25,12.646,13.2,21067244,0
2007-09-13,13.382,13.732,13.029,13.458,31985950,0
2007-09-14,13.291,13.41,13.096,13.298,18385488,0
2007-09-17,13.258,13.337,13.023,13.189,14414218,0
2007-09-18,13.33,14.37,13.098,14.065,53874200,0
2007-09-19,14.376,14.662,14.17,14.424,48390477,0
2007-09-20,14.47,14.615,14.289,14.425,20190788,0
2007-09-21,14.555,14.652,14.125,14.138,21156397,0
2007-09-24,14.227,14.239,13.397,13.723,52967169,0
2007-09-25,13.541,13.873,13.429,13.794,41317099,0
2007-09-26,13.792,13.932,13.506,13.78,28950491,0
2007-09-27,13.919,14.468,13.656,14.277,42537712,0
2007-09-28,14.163,14.685,14.007,14.274,47549520,0
2007-10-01,14.25,14.943,14.25,14.795,38501868,0
2007-10-02,14.929,14.976,14.627,14.757,19892743,0
2007-10-03,14.662,15.469,14.641,15.139,54646466,0
2007-10-04,15.212,15.763,15.209,15.584,33692229,0
2007-10-05,15.85,15.906,15.39,15.671,20983264,0
2007-10-08,15.724,15.811,15.313,15.661,19417969,0
2007-10-09,15.749,15.869,15.627,15.694,22401377,0
2007-10-10,15.673,16.133,15.626,15.901,36955201,0
2007-10-11,15.947,16.334,15.263,15.61,42830147,0
2007-10-12,15.688,15.914,15.594,15.745,18002987,0
2007-10-15,15.745,15.788,15.076,15.234,26520896,0
2007-10-16,15.085,15.145,14.873,15.01,23641174,0
2007-10-17,15.242,15.281,14.6,14.917,26658775,0
2007-10-18,14.783,14.997,14.565,14.83,19308095,0
2007-10-19,14.783,14.864,14.505,14.624,17882746,0
2007-10-22,14.47,14.826,14.021,14.141,57395059,0
2007-10-23,14.411,14.701,14.203,14.309,46563960,0
2007-10-24,14.277,14.277,13.81,14.208,34405427,0
2007-10-25,14.181,14.71,13.928,14.603,86990086,0
2007-10-26,14.856,15.404,14.856,15.148,29573748,0
2007-10-29,15.349,15.584,15.136,15.178,16704104,0
2007-10-30,15.248,15.275,14.826,15.159,31881267,0
2007-10-31,17.122,18.791,16.796,18.321,210207966,0
2007-11-01,17.95,19.153,17.882,18.277,99575731,0
2007-11-02,18.497,18.907,18.06,18.332,51367671,0
2007-11-05,17.906,18.382,17.586,17.937,43032799,0
2007-11-06,18.565,19.58,18.262,19.237,80666772,0
2007-11-07,19.198,19.484,18.737,19.245,53242797,0
2007-11-08,19.298,19.389,17.629,18.467,48588608,0
2007-11-09,17.847,19.247,17.749,18.618,44965366,0
2007-11-12,18.409,18.949,17.389,17.545,44546742,0
2007-11-13,17.692,18.543,17.692,18.213,31137092,0
2007-11-14,18.738,18.738,17.947,18.017,22374079,0
2007-11-15,17.847,18.182,17.565,17.835,21505216,0
2007-11-16,17.944,18.037,17.317,17.834,26843487,0
2007-11-19,17.641,18.036,17.219,17.547,25329843,0
2007-11-20,17.7,18.069,16.938,17.567,24516477,0
2007-11-21,17.296,17.749,17.025,17.455,25033367,0
2007-11-23,17.71,17.732,17.296,17.472,6810964,0
2007-11-26,17.725,18.183,17.474,17.482,26240841,0
2007-11-27,17.796,18.097,17.317,17.735,31533575,0
2007-11-28,18.009,19.108,17.944,18.869,54947975,0
2007-11-29,18.813,19.579,18.716,19.073,39940893,0
2007-11-30,19.743,19.916,18.989,19.358,33577055,0
2007-12-03,19.296,19.727,19.007,19.475,27994482,0
2007-12-04,19.296,19.384,18.764,18.886,28758847,0
2007-12-05,19.296,19.531,18.951,19.303,29654320,0
2007-12-06,19.391,20.094,19.198,19.876,40713653,0
2007-12-07,19.934,20.428,19.728,20.219,36657422,0
2007-12-10,20.355,21.069,20.354,20.786,34030962,0
2007-12-11,21.157,21.915,20.745,20.981,90579842,0
2007-12-12,21.645,21.729,20.469,20.633,44899682,0
2007-12-13,20.547,21.693,20.408,21.532,49748655,0
2007-12-14,21.256,21.531,20.561,20.891,38132662,0
2007-12-17,20.891,20.891,19.489,19.77,42668432,0
2007-12-18,20.112,20.131,19.148,19.464,38416869,0
2007-12-19,19.273,20.547,19.05,20.484,46344954,0
2007-12-20,20.796,20.933,19.601,19.946,42617944,0
2007-12-21,20.236,20.485,19.635,20.485,52789087,0
2007-12-24,20.451,20.638,20.227,20.463,10911389,0
2007-12-26,20.151,20.331,19.97,20.207,12934405,0
2007-12-27,20.161,20.833,20.067,20.262,20911128,0
2007-12-28,20.37,20.591,20.113,20.259,10265768,0
2007-12-31,20.272,20.972,20.272,20.76,13594885,0
2008-01-02,21.021,21.252,20.509,20.711,20905735,0
2008-01-03,20.699,20.746,19.79,20.463,30061756,0
2008-01-04,19.759,20.179,19.142,19.411,39843512,0
2008-01-07,19.458,19.485,18.082,19.345,45467945,0
2008-01-08,19.383,20.036,18.906,19.098,34534984,0
2008-01-09,19.003,19.316,18.295,18.963,40364644,0
2008-01-10,18.414,19.178,17.859,18.906,50945020,0
2008-01-11,18.28,18.281,17.003,17.284,118861994,0
2008-01-14,17.418,17.547,16.741,17.192,63358705,0
2008-01-15,16.761,17.506,16.644,16.883,49885631,0
2008-01-16,16.707,17.352,16.363,16.933,48488238,0
2008-01-17,16.813,17.336,16.813,17.062,44921404,0
2008-01-18,17.227,17.342,16.725,16.846,39618680,0
2008-01-22,15.823,17.839,15.513,17.572,54822465,0
2008-01-23,17.247,18.84,16.443,18.578,61973906,0
2008-01-24,18.721,18.725,17.84,18.499,32827249,0
2008-01-25,18.668,18.907,18.089,18.66,33157464,0
2008-01-28,18.368,18.699,17.778,18.231,34768283,0
2008-01-29,18.232,18.562,17.797,18.469,35197429,0
2008-01-30,18.333,19.07,18.136,18.231,38595354,0
2008-01-31,19.876,21.071,19.257,19.97,114957659,0
2008-02-01,20.323,20.966,20.225,20.782,47050067,0
2008-02-04,20.742,21.439,20.674,20.837,36632477,0
2008-02-05,20.619,20.836,19.862,19.949,40891325,0
2008-02-06,20.063,20.063,19.183,19.772,51098240,0
2008-02-07,19.487,19.787,18.829,19.381,39918823,0
2008-02-08,19.58,19.931,19.26,19.837,30284316,0
2008-02-11,19.976,20.252,19.556,19.885,23454160,0
2008-02-12,20.14,20.701,19.486,19.678,30414440,0
2008-02-13,19.913,19.972,19.552,19.753,21841720,0
2008-02-14,19.679,19.826,19.014,19.508,27887673,0
2008-02-15,19.353,19.966,19.082,19.874,30293348,0
2008-02-19,20.064,20.204,19.43,19.698,18683862,0
2008-02-20,19.344,20.199,19.231,20.084,24391010,0
2008-02-21,19.899,20.303,19.46,19.726,23278801,0
2008-02-22,19.787,19.823,19.098,19.628,51579321,0
2008-02-25,19.424,19.486,18.314,19.143,74249650,0
2008-02-26,19.148,19.391,18.609,18.895,31911668,0
2008-02-27,18.716,18.929,18.208,18.444,33253568,0
2008-02-28,18.256,19.017,18.063,18.783,30482960,0
2008-02-29,18.584,18.696,18.292,18.329,21437346,0
2008-03-03,18.166,18.897,17.914,18.19,29756876,0
2008-03-04,18.136,18.659,17.848,18.566,36906534,0
2008-03-05,18.594,18.792,18.317,18.426,23385488,0
2008-03-06,18.329,18.445,18.234,18.329,25273106,0
2008-03-07,18.096,18.672,17.981,18.57,47695794,0
2008-03-10,18.532,18.903,18.322,18.473,34642455,0
2008-03-11,18.803,19.002,17.708,18.891,65153175,0
2008-03-12,18.813,20.017,18.736,19.668,40250239,0
2008-03-13,19.197,20.538,18.955,20.231,58390440,0
2008-03-14,20.547,20.78,19.678,20.126,44974306,0
2008-03-17,19.477,19.946,18.621,19.441,44787037,0
2008-03-18,19.777,20.784,19.344,20.284,47512634,0
2008-03-19,20.791,21.223,19.995,20.101,97655687,0
2008-03-20,19.932,21.46,19.519,21.261,60290212,0
2008-03-24,21.444,22.221,20.718,20.885,57224969,0
2008-03-25,21.046,22.188,20.797,21.702,45311015,0
2008-03-26,21.637,21.941,21.331,21.497,20361299,0
2008-03-27,21.698,21.849,21.228,21.292,20277070,0
2008-03-28,21.459,21.477,20.79,20.991,17893801,0
2008-03-31,21.031,21.511,20.72,21.511,18890847,0
2008-04-01,21.873,22.551,21.655,22.15,40575565,0
2008-04-02,22.128,22.188,21.545,21.585,22745238,0
2008-04-03,21.415,22.307,21.415,22.307,25960566,0
2008-04-04,22.376,22.461,21.732,21.856,20240167,0
2008-04-07,22.086,22.459,21.728,21.825,20444563,0
2008-04-08,21.734,22.457,21.732,22.327,24485802,0
2008-04-09,22.379,22.785,21.88,22.068,22883332,0
2008-04-10,22.303,22.415,21.805,22.085,20468748,0
2008-04-11,21.778,22.281,21.739,22.053,16706139,0
2008-04-14,21.948,22.188,21.42,21.907,24396362,0
2008-04-15,22.006,22.14,21.208,21.673,26881932,0
2008-04-16,21.856,22.365,21.525,22.233,23950818,0
2008-04-17,22.188,22.358,21.941,22.236,10912532,0
2008-04-18,22.613,23.077,22.379,22.547,29266649,0
2008-04-21,22.64,23.001,22.285,22.768,18355691,0
2008-04-22,22.834,23.054,22.572,22.635,11904069,0
2008-04-23,22.548,22.888,22.33,22.569,15065449,0
2008-04-24,22.635,23.274,22.331,23.109,17562375,0
2008-04-25,23.628,23.657,22.838,22.897,21043993,0
2008-04-28,23.086,23.393,22.726,23.393,28733542,0
2008-04-29,25.184,26.886,24.887,26.43,136147731,0
2008-04-30,26.626,27.297,26.529,26.832,45312615,0
2008-05-01,26.961,28.712,26.685,28.354,56688118,0
2008-05-02,28.754,28.783,27.188,27.498,46341987,0
2008-05-05,27.214,28.36,27.204,28.055,22353357,0
2008-05-06,28.069,29.08,27.884,28.559,37588753,0
2008-05-07,28.562,29.033,28.075,28.075,29871632,0
2008-05-08,28.365,28.365,27.684,28.303,23648561,0
2008-05-09,28.125,28.499,27.529,27.671,18985146,0
2008-05-12,27.643,28.26,27.232,28.003,24058215,0
2008-05-13,28.155,28.234,27.648,27.859,13405871,0
2008-05-14,28.169,28.478,27.542,27.633,24920032,0
2008-05-15,27.748,27.847,27.421,27.664,16965151,0
2008-05-16,27.781,27.859,27.07,27.339,20543032,0
2008-05-19,27.35,27.581,26.819,27.011,20715496,0
2008-05-20,26.839,26.927,26.356,26.784,19804917,0
2008-05-21,26.761,27.595,26.644,26.879,29656314,0
2008-05-22,26.654,27.251,26.263,26.616,22268088,0
2008-05-23,26.269,26.578,26.092,26.357,13018717,0
2008-05-27,26.433,26.954,26.319,26.89,14860263,0
2008-05-28,27.212,27.675,26.847,27.675,32513771,0
2008-05-29,28.424,30.577,28.412,29.808,134811389,0
2008-05-30,30.001,30.899,29.383,29.774,62410831,0
2008-06-02,29.832,30.871,29.188,30.871,52517485,0
2008-06-03,30.278,30.29,29.166,29.654,97368347,0
2008-06-04,29.659,29.864,28.414,28.69,68599481,0
2008-06-05,28.892,29.535,28.502,29.535,47661438,0
2008-06-06,29.159,29.173,28.44,28.531,30461753,0
2008-06-09,28.662,28.828,26.664,28.112,57171016,0
2008-06-10,27.518,28.499,27.336,27.595,27154252,0
2008-06-11,27.727,27.783,26.737,26.934,24445403,0
2008-06-12,27.222,27.946,27.19,27.436,32449115,0
2008-06-13,27.609,28.333,27.609,28.212,22225350,0
2008-06-16,28.168,28.842,27.879,28.407,17696866,0
2008-06-17,28.924,28.924,28.009,28.187,16284338,0
2008-06-18,28.074,28.44,27.537,28.271,19635916,0
2008-06-19,28.224,28.726,27.837,28.225,25048407,0
2008-06-20,27.978,28.407,27.302,27.399,27920937,0
2008-06-23,27.544,27.9,27.011,27.253,19148907,0
2008-06-24,27.129,27.373,26.548,27.047,34880365,0
2008-06-25,28.083,28.474,27.733,27.957,40114951,0
2008-06-26,27.542,27.584,25.854,26.6,49397201,0
2008-06-27,26.53,26.815,25.76,26.21,41272447,0
2008-06-30,26.336,26.673,25.602,25.614,29027774,0
2008-07-01,25.323,26.122,24.936,25.405,44089813,0
2008-07-02,25.741,25.987,24.212,24.645,42197728,0
2008-07-03,24.899,25.064,24.164,24.479,16369819,0
2008-07-07,24.772,24.996,23.475,23.742,41869023,0
2008-07-08,23.921,25.563,22.9,25.491,68871382,0
2008-07-09,25.317,25.554,24.084,24.237,35372173,0
2008-07-10,24.309,24.888,23.637,24.425,39784458,0
2008-07-11,24.665,25.177,24.43,24.826,55031146,0
2008-07-14,25.372,25.407,24.428,24.84,31992125,0
2008-07-15,24.599,24.985,23.413,24.151,49396410,0
2008-07-16,24.393,26.16,24.195,26.16,72237958,0
2008-07-17,26.524,28.071,26.336,27.59,185272336,0
2008-07-18,27.532,27.796,26.914,27.095,46649290,0
2008-07-21,27.41,27.46,25.729,25.844,49165351,0
2008-07-22,24.985,26.516,24.555,26.417,60672825,0
2008-07-23,26.503,26.675,25.864,26.143,34855050,0
2008-07-24,26.06,26.416,24.793,24.934,37799735,0
2008-07-25,24.992,25.605,24.599,25.425,36310615,0
2008-07-28,25.554,25.995,24.367,24.475,35167738,0
2008-07-29,24.602,25.423,24.602,25.284,34807028,0
2008-07-30,25.852,26.238,25.193,26.118,41006170,0
2008-07-31,23.797,24.985,22.906,23.551,166471593,0
2008-08-01,23.199,23.408,21.752,22.889,115157462,0
2008-08-04,22.475,23.153,22.103,22.275,43057467,0
2008-08-05,22.458,22.873,22.236,22.873,38444559,0
2008-08-06,22.673,22.753,21.901,22.379,46817673,0
2008-08-07,21.892,22.129,21.704,21.704,35969222,0
2008-08-08,21.699,22.682,21.321,22.392,38850331,0
2008-08-11,22.434,23.187,22.38,22.686,35183456,0
2008-08-12,22.476,22.605,22.071,22.275,24010512,0
2008-08-13,22.074,22.877,21.987,22.526,24629733,0
2008-08-14,22.382,22.923,22.283,22.756,18888184,0
2008-08-15,22.853,23.153,22.748,23.051,21848797,0
2008-08-18,23.207,23.624,22.803,22.949,27122906,0
2008-08-19,23.056,23.434,22.496,23.013,24678855,0
2008-08-20,23.111,23.537,23.012,23.473,19400625,0
2008-08-21,23.308,23.416,22.918,23.274,15704365,0
2008-08-22,23.495,23.604,23.178,23.311,15070322,0
2008-08-25,23.157,23.427,22.593,22.593,13035594,0
2008-08-26,22.682,22.921,22.337,22.837,16084391,0
2008-08-27,22.744,22.888,22.41,22.859,17747699,0
2008-08-28,22.908,23.391,22.819,23.391,19826320,0
2008-08-29,23.251,23.479,23.116,23.398,13587847,0
2008-09-02,23.72,23.925,22.825,23.075,20037557,0
2008-09-03,23.056,23.154,21.594,22.153,39059803,0
2008-09-04,21.784,21.903,20.713,20.84,40406398,0
2008-09-05,20.541,21.386,20.057,21.363,56697199,0
2008-09-08,22.222,22.283,20.395,21.164,45292788,0
2008-09-09,21.324,21.444,19.916,19.941,44248031,0
2008-09-10,19.988,20.885,19.845,20.578,33959412,0
2008-09-11,20.063,21.783,19.796,21.763,41423377,0
2008-09-12,21.321,21.784,21.13,21.591,21001933,0
2008-09-15,20.553,21.01,20.267,20.429,39901534,0
2008-09-16,19.978,21.038,19.479,20.723,37754046,0
2008-09-17,20.261,20.547,18.208,18.907,78610168,0
2008-09-18,19.148,20.656,17.563,20.115,72495152,0
2008-09-19,21.344,23.056,20.742,21.722,84862881,0
2008-09-22,21.704,21.729,19.519,19.519,48814558,0
2008-09-23,19.75,20.05,19.003,19.098,36509392,0
2008-09-24,19.298,19.556,18.625,18.75,31286448,0
2008-09-25,18.926,19.098,18.185,18.364,45703922,0
2008-09-26,17.654,17.944,17.198,17.854,50162510,0
2008-09-29,17.364,17.485,14.525,16.209,97968969,0
2008-09-30,16.249,17.541,16.187,17.105,47249920,0
2008-10-01,17.096,17.096,15.758,16.527,40987110,0
2008-10-02,16.109,16.38,15.202,15.448,39098834,0
2008-10-03,15.631,16.576,15.455,15.455,43451753,0
2008-10-06,14.581,16.486,14.277,16.149,56231212,0
2008-10-07,16.373,16.542,14.979,15.309,48637234,0
2008-10-08,14.587,16.818,14.457,15.777,81521865,0
2008-10-09,16.409,16.604,14.951,15.019,47932267,0
2008-10-10,14.156,15.582,13.506,14.634,73899554,0
2008-10-13,15.479,17.17,15.111,16.747,44975486,0
2008-10-14,17.739,17.779,15.941,16.793,43924736,0
2008-10-15,16.446,16.568,14.47,14.813,52933756,0
2008-10-16,15.023,15.242,13.866,15.114,58578117,0
2008-10-17,14.452,16.134,14.424,15.121,41120202,0
2008-10-20,15.46,15.606,14.227,14.484,40969582,0
2008-10-21,14.462,15.13,14.031,14.451,36906461,0
2008-10-22,13.985,14.459,13.019,13.594,42522189,0
2008-10-23,13.601,13.873,12.592,13.117,51970462,0
2008-10-24,11.675,13.358,11.577,12.598,55018394,0
2008-10-27,12.313,12.99,12.155,12.189,33366986,0
2008-10-28,12.631,13.215,11.912,13.118,44412140,0
2008-10-29,13.093,13.924,12.779,13.092,52600275,0
2008-10-30,13.364,13.821,13.214,13.512,40113060,0
2008-10-31,13.642,14.347,13.366,14.259,33216838,0
2008-11-03,14.379,14.423,13.709,13.882,32840460,0
2008-11-04,15.339,16.588,15.011,16.424,122706223,0
2008-11-05,16.194,16.303,14.877,15.036,73221647,0
2008-11-06,14.735,15.016,13.367,13.825,96140919,0
2008-11-07,13.895,14.634,13.697,14.25,31735423,0
2008-11-10,14.517,14.818,13.538,13.78,26219818,0
2008-11-11,13.293,14.246,13.253,13.649,32689031,0
2008-11-12,13.384,14.065,13.164,13.164,48406106,0
2008-11-13,13.318,14.355,12.358,14.179,45991325,0
2008-11-14,13.937,14.585,13.656,13.863,38145514,0
2008-11-17,13.639,14.04,13.023,13.093,38497174,0
2008-11-18,13.061,13.765,13.016,13.639,40183098,0
2008-11-19,13.335,14.011,12.439,12.495,56473601,0
2008-11-20,12.071,12.576,11.607,11.683,59089757,0
2008-11-21,11.96,12.287,10.906,12.208,74156657,0
2008-11-24,12.382,13.055,11.8,12.681,54004468,0
2008-11-25,13.023,13.493,12.573,13.417,43908885,0
2008-11-26,13.159,14.209,13.091,14.04,31193372,0
2008-11-28,13.967,14.356,13.757,14.015,11756747,0
2008-12-01,13.598,13.657,12.548,12.634,39869682,0
2008-12-02,12.772,13.042,12.356,12.925,25788709,0
2008-12-03,12.593,13.368,12.447,13.307,32779412,0
2008-12-04,12.985,13.56,12.718,12.858,29098699,0
2008-12-05,12.618,13.539,12.316,13.518,41310667,0
2008-12-08,13.887,14.615,13.611,14.208,48397475,0
2008-12-09,13.986,14.509,13.725,13.816,26412286,0
2008-12-10,13.675,14.002,13.329,13.986,24931078,0
2008-12-11,13.734,14.108,13.283,13.348,28603254,0
2008-12-12,12.743,13.473,12.743,13.393,18851641,0
2008-12-15,13.304,13.639,13.023,13.438,17440707,0
2008-12-16,13.544,14.302,13.54,14.287,27851125,0
2008-12-17,14.203,14.646,14.093,14.344,24317807,0
2008-12-18,14.386,15.242,14.327,14.357,38673059,0
2008-12-19,14.54,14.807,14.177,14.696,29127745,0
2008-12-22,14.757,14.757,13.737,14.005,20245149,0
2008-12-23,13.952,13.986,13.52,13.66,15565707,0
2008-12-24,13.639,13.794,13.507,13.72,3247724,0
2008-12-26,13.772,13.772,13.431,13.594,7324891,0
2008-12-29,13.508,13.681,13.118,13.443,18463808,0
2008-12-30,13.444,13.496,13.031,13.42,18724252,0
2008-12-31,13.456,13.978,13.267,13.788,20014421,0
2009-01-02,13.903,14.535,13.768,14.451,23138599,0
2009-01-05,14.429,15.129,14.378,14.784,25625123,0
2009-01-06,15.072,15.919,14.98,15.628,44943894,0
2009-01-07,15.252,15.494,14.386,14.669,40983916,0
2009-01-08,14.561,14.755,14.312,14.738,23676805,0
2009-01-09,14.808,14.823,14.207,14.474,20768862,0
2009-01-12,14.25,14.626,14.073,14.281,21444486,0
2009-01-13,14.121,14.596,14.034,14.512,20019701,0
2009-01-14,14.234,14.326,13.418,14.015,50243175,0
2009-01-15,13.895,13.963,12.404,12.568,83498583,0
2009-01-16,12.536,12.635,11.59,12.371,73930058,0
2009-01-20,12.173,12.291,11.291,11.496,57644549,0
2009-01-21,11.674,12.771,11.674,12.743,54947521,0
2009-01-22,12.353,12.684,12.099,12.431,23335000,0
2009-01-23,11.761,12.306,11.588,12.101,35644739,0
2009-01-26,12.003,12.414,11.728,11.878,24761510,0
2009-01-27,12.156,12.491,12.102,12.23,22569424,0
2009-01-28,12.788,13.028,12.668,12.896,28342811,0
2009-01-29,12.614,12.746,12.399,12.454,18435666,0
2009-01-30,12.769,13.462,12.746,13.097,38705781,0
2009-02-02,12.892,13.369,12.565,13.214,20692408,0
2009-02-03,13.314,13.664,13.177,13.476,29961624,0
2009-02-04,13.648,13.843,13.411,13.521,30509878,0
2009-02-05,14.198,15.473,14.057,15.42,98369378,0
2009-02-06,15.489,15.882,15.103,15.675,66652774,0
2009-02-09,15.649,15.75,15.193,15.628,34481425,0
2009-02-10,15.579,15.991,15.159,15.239,28106655,0
2009-02-11,15.434,15.822,15.119,15.82,28046798,0
2009-02-12,15.552,15.641,14.967,15.606,40993974,0
2009-02-13,15.773,16.292,15.612,15.616,46155384,0
2009-02-17,15.242,15.383,14.726,14.961,48200988,0
2009-02-18,15.149,15.484,14.828,15.343,32522165,0
2009-02-19,15.507,15.626,14.879,14.911,30946063,0
2009-02-20,14.601,15.376,14.511,15.243,34288382,0
2009-02-23,15.484,15.666,14.587,14.718,30436818,0
2009-02-24,14.759,15.602,14.608,15.557,47589551,0
2009-02-25,15.411,16.008,15.186,15.682,54764036,0
2009-02-26,15.869,15.869,14.953,15.019,48665745,0
2009-02-27,14.7,15.678,14.639,15.245,47114951,0
2009-03-02,14.932,15.309,14.385,14.528,42930395,0
2009-03-03,14.739,14.951,14.256,14.566,38697934,0
2009-03-04,14.867,15.029,14.123,14.515,41003044,0
2009-03-05,14.254,14.871,14.003,14.172,40227535,0
2009-03-06,14.277,14.305,13.427,13.74,38972585,0
2009-03-09,13.531,14.084,13.463,13.74,23555980,0
2009-03-10,13.903,14.379,13.846,14.324,40517586,0
2009-03-11,14.493,14.493,13.777,14.261,25403406,0
2009-03-12,14.268,15.239,14.028,15.152,34915915,0
2009-03-13,15.242,15.457,14.906,15.273,30408572,0
2009-03-16,15.435,15.608,14.79,14.827,22862384,0
2009-03-17,14.797,15.672,14.712,15.663,30825740,0
2009-03-18,15.434,15.547,15.202,15.411,29114089,0
2009-03-19,15.771,15.944,14.787,14.867,34891103,0
2009-03-20,14.982,15.144,14.743,15.004,25615837,0
2009-03-23,15.291,15.718,15.02,15.714,24397461,0
2009-03-24,15.449,16.166,15.35,15.713,32719110,0
2009-03-25,15.609,15.919,15.417,15.872,32970566,0
2009-03-26,16.104,16.534,15.912,16.389,37843586,0
2009-03-27,15.955,16.389,15.876,16.154,19033134,0
2009-03-30,15.854,16.128,15.633,15.729,23147700,0
2009-03-31,15.822,16.242,15.729,16.155,33070235,0
2009-04-01,15.763,15.798,15.159,15.443,52766195,0
2009-04-02,15.724,16.163,15.637,15.981,41068584,0
2009-04-03,15.919,16.791,15.822,16.791,37632059,0
2009-04-06,16.553,17.117,16.233,16.546,45203269,0
2009-04-07,16.36,16.493,15.99,15.99,27117429,0
2009-04-08,16.201,16.201,15.802,16.141,18162443,0
2009-04-09,16.484,16.651,16.186,16.636,28701093,0
2009-04-13,16.411,17.037,16.299,16.984,27986468,0
2009-04-14,16.883,16.883,16.012,16.022,35056919,0
2009-04-15,16.128,16.129,15.529,15.962,36247006,0
2009-04-16,15.531,15.761,15.233,15.598,40780578,0
2009-04-17,15.646,15.917,15.209,15.73,42026814,0
2009-04-20,15.412,15.595,14.647,14.647,37477165,0
2009-04-21,14.515,15.857,14.409,15.857,47394963,0
2009-04-22,15.543,15.919,15.392,15.508,32771962,0
2009-04-23,15.646,15.953,15.319,15.942,33481535,0
2009-04-24,16.255,16.697,15.881,16.696,40446735,0
2009-04-27,16.222,16.591,15.952,15.97,33374230,0
2009-04-28,15.857,16.473,15.695,16.161,26449428,0
2009-04-29,16.438,17.191,16.223,17.191,47605144,0
2009-04-30,17.452,18.21,17.398,17.695,72479353,0
2009-05-01,16.931,16.979,15.787,16.679,113211598,0
2009-05-04,17.049,17.289,16.56,17.266,45508362,0
2009-05-05,16.985,17.691,16.926,17.691,45372216,0
2009-05-06,17.799,17.883,17.352,17.693,33943364,0
2009-05-07,17.846,18.015,17.389,17.441,29183944,0
2009-05-08,17.634,17.855,17.494,17.855,22325851,0
2009-05-11,17.519,17.816,17.292,17.46,20970881,0
2009-05-12,17.603,17.649,17.089,17.19,21253454,0
2009-05-13,16.786,17.004,16.448,16.473,38775030,0
2009-05-14,16.401,16.769,16.324,16.722,27897081,0
2009-05-15,16.665,16.778,16.406,16.7,20240021,0
2009-05-18,16.85,16.883,16.52,16.727,27248642,0
2009-05-19,16.625,16.625,16.056,16.083,33451063,0
2009-05-20,16.298,17.024,16.222,16.365,60676813,0
2009-05-21,16.282,16.671,16.206,16.561,20966496,0
2009-05-22,16.241,16.561,16.147,16.242,23384809,0
2009-05-26,16.109,16.408,15.943,16.266,23758393,0
2009-05-27,16.303,16.603,16.077,16.146,20600578,0
2009-05-28,16.28,16.643,16.207,16.602,17154855,0
2009-05-29,16.562,17.01,16.412,17.01,15579791,0
2009-06-01,17.122,17.267,16.563,16.759,24384311,0
2009-06-02,16.699,16.796,16.226,16.245,24840856,0
2009-06-03,16.19,16.269,15.65,16.158,25251028,0
2009-06-04,16.182,16.578,15.942,16.246,48518383,0
2009-06-05,16.47,16.522,16.025,16.175,30683464,0
2009-06-08,16.043,16.233,15.874,16.009,16174167,0
2009-06-09,16.015,16.384,15.86,16.224,28563111,0
2009-06-10,16.394,16.968,16.33,16.747,60983065,0
2009-06-11,16.875,16.916,16.315,16.396,50337358,0
2009-06-12,16.303,16.396,15.993,16.115,26337737,0
2009-06-15,15.942,16.245,15.828,16.058,17953822,0
2009-06-16,16.18,16.229,15.689,15.779,27822541,0
2009-06-17,15.712,16.098,15.711,15.846,26572956,0
2009-06-18,15.745,15.934,15.637,15.763,16456123,0
2009-06-19,15.79,15.79,15.452,15.565,33322715,0
2009-06-22,15.545,15.745,15.123,15.123,21206615,0
2009-06-23,15.145,15.516,15.002,15.448,21872108,0
2009-06-24,15.56,15.684,15.411,15.537,17718882,0
2009-06-25,15.579,16.035,15.357,15.848,37364335,0
2009-06-26,15.826,16.295,15.756,16.295,21527131,0
2009-06-29,16.351,16.351,15.966,16.221,15209857,0
2009-06-30,16.303,16.303,15.967,16.14,11673473,0
2009-07-01,16.155,16.327,15.956,15.997,14964538,0
2009-07-02,15.678,16.22,15.678,16.04,19539142,0
2009-07-06,15.919,16.145,15.916,16.091,15526591,0
2009-07-07,16.099,16.128,15.511,15.531,24727141,0
2009-07-08,15.522,15.858,15.43,15.502,25368114,0
2009-07-09,15.609,15.718,15.376,15.705,14943127,0
2009-07-10,15.492,15.665,15.297,15.489,13792810,0
2009-07-13,15.489,15.967,15.483,15.967,15834694,0
2009-07-14,15.947,16.034,15.772,16.005,8212681,0
2009-07-15,16.137,16.659,16.081,16.627,22104740,0
2009-07-16,16.542,17.439,16.541,17.197,29482411,0
2009-07-17,17.271,17.485,17.199,17.35,17639740,0
2009-07-20,17.415,17.888,17.375,17.502,31717023,0
2009-07-21,17.562,17.654,17.309,17.457,15024311,0
2009-07-22,17.268,17.609,17.17,17.508,13378674,0
2009-07-23,17.613,17.999,17.449,17.931,15636453,0
2009-07-24,17.762,18.241,17.736,17.892,20934791,0
2009-07-27,18.131,18.618,18.073,18.244,26288069,0
2009-07-28,18.225,18.225,17.902,18.032,15723950,0
2009-07-29,17.898,18.201,17.785,18.189,18745734,0
2009-07-30,19.872,20.186,18.704,18.727,70511759,0
2009-07-31,18.746,19.086,18.565,18.719,31967786,0
2009-08-03,18.928,19.379,18.861,19.359,18243230,0
2009-08-04,19.15,19.591,19.051,19.59,16493574,0
2009-08-05,19.59,19.678,19.296,19.578,12945492,0
2009-08-06,19.555,19.719,19.353,19.437,16803957,0
2009-08-07,19.662,19.874,19.587,19.712,12168232,0
2009-08-10,19.756,19.767,19.393,19.516,8134915,0
2009-08-11,19.485,19.723,19.434,19.549,13627834,0
2009-08-12,19.412,19.824,19.325,19.71,12431788,0
2009-08-13,19.735,19.964,19.628,19.675,15408447,0
2009-08-14,19.667,19.897,19.444,19.542,11996006,0
2009-08-17,18.907,19.287,18.901,18.901,13415332,0
2009-08-18,18.988,19.214,18.988,19.115,6976192,0
2009-08-19,18.996,19.12,18.846,19.031,9772797,0
2009-08-20,18.948,19.599,18.934,19.582,11111905,0
2009-08-21,19.78,20.069,19.509,19.993,16010437,0
2009-08-24,20.067,20.237,19.596,19.701,12188133,0
2009-08-25,19.96,20.365,19.902,20.154,15399138,0
2009-08-26,20.077,20.077,19.698,19.94,13390829,0
2009-08-27,19.922,19.96,19.58,19.932,9311061,0
2009-08-28,20.046,20.077,19.611,19.636,10733925,0
2009-08-31,19.494,19.602,19.257,19.544,14610361,0
2009-09-01,19.456,19.986,19.36,19.36,17242579,0
2009-09-02,19.296,19.534,19.202,19.339,9249571,0
2009-09-03,19.526,19.758,19.406,19.62,15667531,0
2009-09-04,19.625,19.961,19.585,19.879,8801182,0
2009-09-08,20.072,20.19,19.874,20.012,10307092,0
2009-09-09,20.196,20.422,19.993,20.289,19483582,0
2009-09-10,20.258,20.462,20.185,20.413,9384143,0
2009-09-11,20.535,20.535,20.103,20.142,12302648,0
2009-09-14,20.012,20.11,19.906,20.062,14441011,0
2009-09-15,20.158,20.804,20.1,20.646,23461167,0
2009-09-16,20.738,21.356,20.653,21.199,20770656,0
2009-09-17,21.207,21.371,21.059,21.243,13698746,0
2009-09-18,21.396,21.568,20.986,21.568,55808434,0
2009-09-21,21.503,21.786,21.389,21.476,13662920,0
2009-09-22,21.683,21.704,21.405,21.663,12237921,0
2009-09-23,21.785,21.785,21.14,21.162,14622044,0
2009-09-24,21.183,21.197,20.661,20.736,16139946,0
2009-09-25,20.678,20.678,19.684,19.747,43222512,0
2009-09-28,19.813,20.217,19.701,20.076,20167145,0
2009-09-29,20.204,20.534,19.859,19.945,23159393,0
2009-09-30,20.119,20.12,19.402,19.501,25455568,0
2009-10-01,19.493,19.671,19.213,19.238,18732077,0
2009-10-02,19.018,19.296,18.998,19.265,19513302,0
2009-10-05,19.345,19.457,19.084,19.347,20760167,0
2009-10-06,19.574,19.664,19.287,19.368,19475473,0
2009-10-07,19.404,20.403,19.375,20.345,33766028,0
2009-10-08,20.344,20.785,20.259,20.351,24284416,0
2009-10-09,20.355,20.725,20.283,20.685,14358345,0
2009-10-12,21.082,21.223,20.672,20.837,14304610,0
2009-10-13,20.822,21.056,20.657,20.967,12059469,0
2009-10-14,21.32,21.411,20.888,21.171,19285225,0
2009-10-15,20.981,21.919,20.925,21.74,25260110,0
2009-10-16,21.59,21.794,21.396,21.596,13482784,0
2009-10-19,21.608,21.81,21.403,21.763,9668122,0
2009-10-20,21.914,21.914,21.519,21.704,8762788,0
2009-10-21,21.545,22.395,21.545,21.77,15149638,0
2009-10-22,21.849,22.138,21.562,22.119,11439210,0
2009-10-23,22.311,22.403,21.933,22.184,16223217,0
2009-10-26,22.249,22.32,21.297,21.297,18998933,0
2009-10-27,21.327,21.531,21.143,21.277,20395656,0
2009-10-28,21.406,22.083,21.176,21.272,31176021,0
2009-10-29,21.559,22.073,21.481,21.988,18178614,0
2009-10-30,21.771,21.84,21.031,21.127,26483425,0
2009-11-02,21.321,21.759,21.077,21.479,23429617,0
2009-11-03,21.702,21.815,20.216,21.145,59974719,0
2009-11-04,21.234,22.072,21.234,21.702,36069138,0
2009-11-05,21.996,22.213,21.659,22.212,19505226,0
2009-11-06,21.972,22.88,21.924,22.852,25747746,0
2009-11-09,23.006,23.436,22.673,23.364,28837886,0
2009-11-10,23.285,23.297,22.904,23.023,20651765,0
2009-11-11,23.059,23.426,22.804,22.948,17918387,0
2009-11-12,22.907,23.311,22.73,22.851,14318973,0
2009-11-13,22.918,23.006,22.441,22.645,15483748,0
2009-11-16,22.806,22.837,22.085,22.264,27567967,0
2009-11-17,22.163,22.325,22.105,22.283,19585202,0
2009-11-18,22.192,22.372,21.794,21.924,21479160,0
2009-11-19,21.78,22.764,21.499,22.196,45569010,0
2009-11-20,22.162,22.353,22.038,22.298,18782096,0
2009-11-23,22.525,22.793,22.456,22.785,13632726,0
2009-11-24,22.847,22.97,22.576,22.923,10866062,0
2009-11-25,23.003,23.21,22.92,23.137,12107728,0
2009-11-27,22.625,22.997,22.623,22.727,6718064,0
2009-11-30,22.857,23.237,22.776,23.237,14430668,0
2009-12-01,23.34,23.535,23.237,23.441,14311329,0
2009-12-02,23.368,23.816,23.336,23.385,14498363,0
2009-12-03,23.521,23.61,22.711,22.782,12518604,0
2009-12-04,23.153,23.458,22.721,23.281,14844060,0
2009-12-07,23.104,23.392,22.913,23.05,7911883,0
2009-12-08,22.958,23.125,22.831,23.017,7193167,0
2009-12-09,22.943,23.467,22.903,23.437,9560018,0
2009-12-10,23.604,23.679,23.342,23.548,10105879,0
2009-12-11,23.715,23.732,23.498,23.532,8771077,0
2009-12-14,23.827,23.901,23.383,23.875,13014049,0
2009-12-15,23.806,24.083,23.607,23.687,15703779,0
2009-12-16,23.673,23.893,23.635,23.769,14348245,0
2009-12-17,23.677,24.012,23.634,23.9,13304175,0
2009-12-18,24.046,24.668,24.008,24.584,25996549,0
2009-12-21,24.696,24.744,24.476,24.634,9563550,0
2009-12-22,24.679,24.901,24.598,24.658,8771017,0
2009-12-23,24.696,24.85,24.488,24.63,8498243,0
2009-12-24,24.56,24.783,24.552,24.638,2852207,0
2009-12-28,24.686,24.835,24.406,24.791,7354246,0
2009-12-29,24.859,24.985,24.798,24.922,6328978,0
2009-12-30,24.925,24.957,24.773,24.885,4308102,0
2009-12-31,24.949,24.949,24.58,24.694,10259941,0
2010-01-04,24.886,24.906,24.703,24.777,9661733,0
2010-01-05,24.871,24.883,24.411,24.704,13377860,0
2010-01-06,24.72,24.72,24.357,24.652,11180998,0
2010-01-07,24.445,24.511,24.21,24.494,11685897,0
2010-01-08,24.341,24.591,24.28,24.503,8950344,0
2010-01-11,24.559,24.634,23.913,24.098,11581704,0
2010-01-12,24.078,24.4,23.979,24.085,8909122,0
2010-01-13,24.291,24.72,24.085,24.711,8898683,0
2010-01-14,24.721,25.258,24.552,25.128,12889826,0
2010-01-15,25.255,25.648,25.134,25.338,20132924,0
2010-01-19,25.323,26.036,25.244,25.539,15168019,0
2010-01-20,25.373,25.675,25.293,25.409,10584937,0
2010-01-21,25.425,25.756,24.707,24.937,14648142,0
2010-01-22,24.829,25.178,24.22,24.291,13735520,0
2010-01-25,24.445,24.527,23.972,24.352,11205954,0
2010-01-26,24.311,24.419,23.93,23.984,11608684,0
2010-01-27,24.087,24.738,23.958,24.728,10434257,0
2010-01-28,24.725,24.882,23.715,24.065,16709826,0
2010-01-29,24.228,24.613,24.03,24.107,15596577,0
2010-02-01,24.225,24.745,24.221,24.447,9671136,0
2010-02-02,24.716,24.725,24.291,24.363,13896786,0
2010-02-03,24.352,24.505,23.833,23.883,18651117,0
2010-02-04,22.607,22.723,21.311,21.425,112366077,0
2010-02-05,21.743,21.743,20.947,21.296,60266089,0
2010-02-08,21.321,22.04,21.24,21.84,29197619,0
2010-02-09,22.053,22.058,21.512,21.556,17097239,0
2010-02-10,21.387,21.982,21.387,21.889,18996878,0
2010-02-11,21.889,22.12,21.687,22.092,12668446,0
2010-02-12,21.971,21.971,21.67,21.751,15381363,0
2010-02-16,21.859,22.013,21.655,21.734,18210740,0
2010-02-17,21.763,21.807,21.554,21.688,12956977,0
2010-02-18,21.637,21.637,21.378,21.415,17918061,0
2010-02-19,21.408,21.598,21.183,21.477,18265102,0
2010-02-22,21.496,21.894,21.496,21.631,11253196,0
2010-02-23,21.534,21.579,21.16,21.417,17152361,0
2010-02-24,21.417,21.523,21.125,21.392,15746828,0
2010-02-25,21.178,21.528,20.879,21.368,20623785,0
2010-02-26,21.51,21.718,21.327,21.643,11350606,0
2010-03-01,21.797,22.462,21.741,22.451,25152633,0
2010-03-02,22.407,22.529,22.099,22.36,13732354,0
2010-03-03,22.362,22.622,22.283,22.394,14117897,0
2010-03-04,22.352,22.522,22.17,22.476,10534008,0
2010-03-05,22.542,23.133,22.448,23.108,34115363,0
2010-03-08,23.064,23.835,22.996,23.693,30643403,0
2010-03-09,23.639,24.299,23.601,23.777,22656992,0
2010-03-10,23.837,24.164,23.74,24.079,20279373,0
2010-03-11,23.93,24.164,23.746,24.134,11929191,0
2010-03-12,24.218,24.287,23.976,24.114,9055871,0
2010-03-15,24.21,24.21,23.727,24.124,11682189,0
2010-03-16,24.14,24.241,23.819,24.055,10025319,0
2010-03-17,24.087,24.212,23.807,23.987,11551140,0
2010-03-18,24.005,24.005,23.597,23.761,7870814,0
2010-03-19,23.879,23.933,23.398,23.571,10158935,0
2010-03-22,23.422,23.948,23.369,23.835,8384815,0
2010-03-23,23.834,24.179,23.573,23.691,11419249,0
2010-03-24,23.653,23.815,23.533,23.603,7981089,0
2010-03-25,23.773,24.143,23.741,23.741,13627528,0
2010-03-26,23.852,23.997,23.64,23.756,11232780,0
2010-03-29,23.82,24.045,23.79,23.926,7553043,0
2010-03-30,24.044,24.488,24.041,24.348,12486239,0
2010-03-31,24.329,24.531,24.252,24.505,9674236,0
2010-04-01,24.651,24.685,24.315,24.499,11600107,0
2010-04-05,24.555,24.722,24.393,24.654,7729297,0
2010-04-06,24.585,25.179,24.58,24.961,14504549,0
2010-04-07,24.975,25.039,24.59,24.662,8118384,0
2010-04-08,24.511,24.822,24.511,24.781,6635531,0
2010-04-09,24.961,25.081,24.775,24.973,5147242,0
2010-04-12,24.917,25.179,24.914,25.041,6775643,0
2010-04-13,24.956,25.133,24.813,24.936,7391573,0
2010-04-14,24.992,25.489,24.888,25.385,12087170,0
2010-04-15,25.524,25.53,25.298,25.336,6514160,0
2010-04-16,25.182,25.442,24.912,25.034,11916554,0
2010-04-19,24.968,25.228,24.573,24.822,9921752,0
2010-04-20,24.98,25.36,24.809,25.216,7644371,0
2010-04-21,25.405,25.405,24.963,25.138,5218423,0
2010-04-22,24.965,25.325,24.31,25.234,8961532,0
2010-04-23,25.431,25.813,25.274,25.778,10770550,0
2010-04-26,25.868,25.971,25.629,25.639,7354502,0
2010-04-27,25.639,25.639,24.584,24.585,11386689,0
2010-04-28,24.747,24.822,24.172,24.406,18665234,0
2010-04-29,24.477,24.93,24.289,24.635,14619251,0
2010-04-30,24.813,24.83,23.731,23.929,17306205,0
2010-05-03,24.231,24.25,23.589,24.187,17551916,0
2010-05-04,24.442,24.834,23.954,24.237,30470662,0
2010-05-05,23.925,24.02,22.769,22.952,26569113,0
2010-05-06,22.711,22.957,20.355,22.216,35539994,0
2010-05-07,22.03,22.572,21.419,21.521,30383187,0
2010-05-10,22.573,22.78,22.028,22.217,30918772,0
2010-05-11,21.937,21.945,21.345,21.536,30344237,0
2010-05-12,21.704,22.788,21.664,22.439,30191234,0
2010-05-13,22.447,23.145,22.242,22.409,22879973,0
2010-05-14,20.77,21.225,20.167,20.495,105723285,0
2010-05-17,20.764,20.901,20.081,20.336,35403796,0
2010-05-18,20.541,20.705,18.867,19.561,73434809,0
2010-05-19,19.585,20.571,18.912,19.526,94941688,0
2010-05-20,18.971,20.258,18.971,19.826,53041945,0
2010-05-21,19.52,20.965,19.505,20.628,45016768,0
2010-05-24,20.779,20.884,20.243,20.243,18512537,0
2010-05-25,19.685,20.127,19.66,19.958,23301847,0
2010-05-26,20.289,20.542,19.777,19.777,22574365,0
2010-05-27,20.284,20.383,19.854,20.046,20387148,0
2010-05-28,20.004,20.086,19.407,19.464,26407017,0
2010-06-01,19.392,19.649,19.271,19.333,23466840,0
2010-06-02,19.423,19.476,19.259,19.394,21178496,0
2010-06-03,19.422,19.642,19.417,19.486,20373074,0
2010-06-04,19.247,19.38,18.956,18.972,34392975,0
2010-06-07,19.03,19.826,19.028,19.303,27864144,0
2010-06-08,19.404,19.515,18.846,19.053,34844488,0
2010-06-09,19.098,19.355,18.693,18.856,27878196,0
2010-06-10,19.122,19.904,19.098,19.789,47443076,0
2010-06-11,19.678,19.82,19.444,19.765,20285179,0
2010-06-14,19.955,19.998,19.591,19.695,12611092,0
2010-06-15,19.821,20.233,19.568,20.216,18950890,0
2010-06-16,19.983,20.401,19.901,20.319,16371948,0
2010-06-17,20.466,20.949,20.366,20.643,23177918,0
2010-06-18,20.788,20.88,20.489,20.669,14370859,0
2010-06-21,20.813,22.234,20.52,21.545,55799588,0
2010-06-22,21.545,21.897,21.28,21.315,23010745,0
2010-06-23,21.393,21.44,20.786,21.208,14299525,0
2010-06-24,21.006,21.321,20.581,20.731,12741011,0
2010-06-25,20.71,21.066,20.373,21.066,19174674,0
2010-06-28,21.031,21.133,20.367,20.405,12883258,0
2010-06-29,20.259,20.259,19.407,19.579,18643781,0
2010-06-30,19.612,19.842,19.24,19.25,28030812,0
2010-07-01,19.252,19.725,18.784,19.55,17657554,0
2010-07-02,19.763,19.766,19.363,19.557,8752284,0
2010-07-06,19.677,19.874,19.104,19.299,16947397,0
2010-07-07,19.351,20.023,19.351,20.023,13138409,0
2010-07-08,20.08,20.259,19.938,20.226,9840424,0
2010-07-09,20.333,20.792,20.116,20.792,12302426,0
2010-07-12,20.55,20.824,20.385,20.61,7423555,0
2010-07-13,20.876,20.921,20.335,20.706,17445699,0
2010-07-14,20.742,20.836,20.465,20.563,8478538,0
2010-07-15,20.649,20.649,20.124,20.432,8465183,0
2010-07-16,19.917,19.953,19.023,19.023,29934519,0
2010-07-19,19.065,19.245,18.723,18.89,24044562,0
2010-07-20,18.618,19.814,18.618,19.806,18039582,0
2010-07-21,19.968,20.051,19.42,19.439,12082475,0
2010-07-22,19.771,20.189,19.63,20.102,9995400,0
2010-07-23,20.082,20.573,20.035,20.541,10179751,0
2010-07-26,20.609,20.937,20.395,20.53,10180460,0
2010-07-27,20.698,20.796,20.489,20.666,7788611,0
2010-07-28,20.521,20.732,20.268,20.268,9149972,0
2010-07-29,20.271,20.427,19.728,20.099,15186336,0
2010-07-30,19.827,20.299,19.827,20.263,8150358,0
2010-08-02,20.015,20.074,19.41,19.533,30262085,0
2010-08-03,19.155,19.738,19.098,19.383,32811563,0
2010-08-04,19.54,19.815,19.297,19.806,18521920,0
2010-08-05,19.672,19.815,19.399,19.45,19376409,0
2010-08-06,19.296,20.063,19.296,20.009,19132745,0
2010-08-09,20.219,20.748,20.078,20.731,20355596,0
2010-08-10,20.618,20.972,20.423,20.871,17230054,0
2010-08-11,20.502,20.709,20.225,20.225,17235693,0
2010-08-12,20.082,20.578,19.97,20.434,11881180,0
2010-08-13,20.531,20.547,20.297,20.321,8551682,0
2010-08-16,20.178,20.484,20.064,20.302,6225249,0
2010-08-17,20.38,20.741,20.319,20.646,7891775,0
2010-08-18,20.742,20.755,20.47,20.533,5777169,0
2010-08-19,20.522,20.639,20.121,20.15,8880643,0
2010-08-20,20.089,20.297,19.758,19.91,8188240,0
2010-08-23,20.095,20.116,19.745,19.795,6485919,0
2010-08-24,19.645,19.803,19.505,19.532,15705589,0
2010-08-25,19.431,20.032,19.398,19.885,8352946,0
2010-08-26,19.97,20.08,19.567,19.597,7052162,0
2010-08-27,19.695,19.934,19.439,19.934,5941411,0
2010-08-30,20.031,20.031,19.514,19.55,5154682,0
2010-08-31,19.485,19.523,19.008,19.134,18857835,0
2010-09-01,19.391,19.576,19.247,19.4,13693199,0
2010-09-02,19.544,19.75,19.404,19.75,8531884,0
2010-09-03,19.922,20.016,19.823,19.968,6992899,0
2010-09-07,19.742,19.867,19.297,19.346,11213936,0
2010-09-08,19.249,19.457,18.747,18.754,22171142,0
2010-09-09,19.004,19.01,18.445,18.519,21986049,0
2010-09-10,18.592,19.126,18.565,19.112,15872042,0
2010-09-13,18.972,18.975,18.426,18.621,40597245,0
2010-09-14,18.654,19.417,18.642,19.271,23085294,0
2010-09-15,19.694,20.55,19.692,20.277,47385716,0
2010-09-16,20.326,20.583,20.087,20.287,22581589,0
2010-09-17,20.403,20.678,20.255,20.61,20388598,0
2010-09-20,20.643,21.097,20.405,21.097,17863050,0
2010-09-21,21.065,21.167,20.712,20.932,18517592,0
2010-09-22,20.861,21.212,20.655,21.128,13563364,0
2010-09-23,20.976,21.532,20.934,21.166,18984250,0
2010-09-24,21.351,21.512,21.183,21.375,11778436,0
2010-09-27,21.321,21.655,21.303,21.451,9464992,0
2010-09-28,21.476,21.551,21.258,21.512,10355082,0
2010-09-29,21.45,21.619,21.374,21.477,12001430,0
2010-09-30,21.59,21.83,21.489,21.608,12503695,0
2010-10-01,21.729,21.803,21.483,21.683,9884601,0
2010-10-04,21.761,21.913,21.125,21.478,15134042,0
2010-10-05,21.804,21.995,21.634,21.793,12708515,0
2010-10-06,21.798,21.798,21.391,21.541,8349657,0
2010-10-07,21.672,21.704,21.297,21.308,6200827,0
2010-10-08,21.322,21.517,21.155,21.473,9007519,0
2010-10-11,21.445,21.63,21.331,21.498,4726869,0
2010-10-12,21.381,21.48,21.223,21.427,7237591,0
2010-10-13,21.512,22.321,21.494,22.272,19487698,0
2010-10-14,22.266,22.608,22.117,22.443,20189935,0
2010-10-15,22.572,22.732,22.286,22.546,11181244,0
2010-10-18,22.663,22.846,22.595,22.715,8427301,0
2010-10-19,22.537,23.208,22.428,22.867,16519177,0
2010-10-20,22.876,23.307,22.657,23.204,9554110,0
2010-10-21,23.196,23.757,23.196,23.461,11867916,0
2010-10-22,23.536,23.656,23.26,23.407,6083412,0
2010-10-25,23.547,23.973,23.469,23.648,10295993,0
2010-10-26,23.634,23.727,23.411,23.49,9387152,0
2010-10-27,23.402,23.754,23.402,23.708,9368308,0
2010-10-28,23.626,23.626,22.9,23.106,13584581,0
2010-10-29,23.148,23.488,23.084,23.159,9031406,0
2010-11-01,23.404,23.438,22.98,23.055,9031889,0
2010-11-02,23.876,23.952,23.46,23.73,19194493,0
2010-11-03,23.798,24.309,23.779,24.293,16296792,0
2010-11-04,24.357,24.597,24.241,24.588,12180765,0
2010-11-05,24.743,24.782,24.471,24.724,10319798,0
2010-11-08,24.599,24.684,24.237,24.382,8339310,0
2010-11-09,24.418,24.485,24.18,24.262,6472357,0
2010-11-10,24.31,24.505,24.202,24.462,5999165,0
2010-11-11,24.316,24.587,24.251,24.316,4988936,0
2010-11-12,24.118,24.212,23.404,23.459,10785769,0
2010-11-15,23.425,23.875,23.126,23.436,8363507,0
2010-11-16,23.222,23.222,22.449,22.482,15564113,0
2010-11-17,22.55,23.06,22.467,22.63,11274123,0
2010-11-18,22.964,23.498,22.832,23.392,10959639,0
2010-11-19,23.559,23.633,23.321,23.526,9120012,0
2010-11-22,23.395,23.552,23.251,23.48,6568173,0
2010-11-23,23.299,23.38,22.718,22.733,11823407,0
2010-11-24,22.812,23.237,22.812,22.937,9347043,0
2010-11-26,22.856,22.856,22.476,22.686,7498652,0
2010-11-29,22.663,22.774,22.189,22.726,9055088,0
2010-11-30,22.555,23.013,22.478,22.864,16220749,0
2010-12-01,23.337,24.116,23.218,23.944,14621429,0
2010-12-02,23.935,24.04,23.66,24.04,11197079,0
2010-12-03,23.924,24.059,23.651,24.029,8685513,0
2010-12-06,23.852,24.465,23.852,24.421,7885528,0
2010-12-07,24.553,24.662,23.78,23.805,8695901,0
2010-12-08,23.797,24.188,23.75,24.178,8667042,0
2010-12-09,24.163,24.519,23.807,24.234,8023633,0
2010-12-10,24.293,24.577,24.147,24.577,8780356,0
2010-12-13,24.56,25.151,24.362,25.02,14342555,0
2010-12-14,25.039,25.082,24.475,24.517,7434231,0
2010-12-15,24.178,24.696,23.915,24.043,12840601,0
2010-12-16,24.116,24.506,21.059,21.56,93955461,0
2010-12-17,21.625,21.726,20.742,21.347,59091307,0
2010-12-20,21.38,21.694,21.322,21.565,28410341,0
2010-12-21,21.685,21.803,21.077,21.201,33290363,0
2010-12-22,21.183,21.366,20.782,20.971,25318169,0
2010-12-23,20.96,21.073,20.908,21.059,13459972,0
2010-12-27,21.059,21.722,20.985,21.67,15206702,0
2010-12-28,21.705,21.874,21.521,21.657,9633354,0
2010-12-29,21.646,21.813,21.579,21.749,6715238,0
2010-12-30,21.704,21.802,21.564,21.581,7928885,0
2010-12-31,21.628,21.77,21.572,21.619,3478106,0
2011-01-03,21.843,21.847,21.157,21.307,19981283,0
2011-01-04,21.344,21.58,21.31,21.58,14137038,0
2011-01-05,21.58,22.362,21.579,22.216,28875593,0
2011-01-06,22.339,22.442,22.006,22.294,16452488,0
2011-01-07,22.331,22.524,22.096,22.292,14104448,0
2011-01-10,22.317,22.394,22.103,22.207,10951398,0
2011-01-11,22.302,22.379,22.034,22.131,9299668,0
2011-01-12,22.245,22.459,22.161,22.459,10640307,0
2011-01-13,22.46,22.527,22.312,22.527,7488542,0
2011-01-14,22.551,22.853,22.506,22.853,10835165,0
2011-01-18,22.788,23.054,22.788,22.921,6915926,0
2011-01-19,22.834,22.907,22.697,22.707,12509851,0
2011-01-20,22.55,23.04,21.999,22.682,30162750,0
2011-01-21,22.862,22.862,22.508,22.529,6660220,0
2011-01-24,22.53,23.133,22.522,23.056,10501663,0
2011-01-25,23.055,23.338,22.689,23.301,13857630,0
2011-01-26,23.498,23.498,22.959,23.171,7152181,0
2011-01-27,23.21,23.272,22.955,23.066,5985549,0
2011-01-28,22.914,23.204,22.63,22.66,5637478,0
2011-01-31,22.574,22.819,22.45,22.813,6467496,0
2011-02-01,22.217,23.333,22.217,22.972,9974770,0
2011-02-02,23.003,23.38,22.974,23.094,10690515,0
2011-02-03,23.056,23.922,22.867,23.671,19344444,0
2011-02-04,23.729,24.063,23.538,23.851,8023462,0
2011-02-07,23.854,24.248,23.854,24.115,6518917,0
2011-02-08,24.308,24.308,23.959,24.08,6012983,0
2011-02-09,23.977,24.271,23.876,23.973,6231290,0
2011-02-10,23.874,24.406,23.874,24.322,7449055,0
2011-02-11,24.241,24.584,24.157,24.454,5529504,0
2011-02-14,24.361,24.959,24.361,24.595,11555599,0
2011-02-15,24.568,24.749,24.506,24.706,7138928,0
2011-02-16,24.778,24.968,24.483,24.541,8725573,0
2011-02-18,24.224,24.423,24.085,24.187,8401441,0
2011-02-22,23.663,24.167,23.55,23.865,7168468,0
2011-02-23,23.865,24.051,23.546,23.548,8748976,0
2011-02-24,23.634,23.784,23.439,23.554,9931771,0
2011-02-25,23.635,24.055,23.635,23.799,10185237,0
2011-02-28,23.883,23.91,23.194,23.208,13861760,0
2011-03-01,23.394,23.826,23.188,23.188,12569247,0
2011-03-02,23.26,23.822,23.191,23.75,8082938,0
2011-03-03,23.821,24.28,23.8,24.275,10613284,0
2011-03-04,24.107,24.288,23.98,24.093,7143788,0
2011-03-07,24.098,24.395,23.774,23.854,8216832,0
2011-03-08,23.849,24.266,23.634,24.021,8343967,0
2011-03-09,23.966,24.295,23.869,23.923,9289370,0
2011-03-10,23.664,23.875,23.356,23.494,10693013,0
2011-03-11,23.347,24.021,23.347,23.965,5189715,0
2011-03-14,23.847,24.078,23.755,24.006,7591160,0
2011-03-15,23.443,23.787,23.332,23.6,9865614,0
2011-03-16,23.542,23.966,23.526,23.565,9940792,0
2011-03-17,23.784,24.021,23.373,23.514,7199362,0
2011-03-18,23.588,23.758,23.287,23.313,9508956,0
2011-03-21,23.474,23.925,23.474,23.921,7315409,0
2011-03-22,23.871,24.051,23.769,23.803,8381682,0
2011-03-23,23.792,23.959,23.706,23.813,6850559,0
2011-03-24,23.898,24.416,23.683,24.339,8934694,0
2011-03-25,24.332,24.436,23.863,23.895,11999303,0
2011-03-28,24.189,24.531,23.908,24.345,13772096,0
2011-03-29,24.249,24.397,24.062,24.281,7753853,0
2011-03-30,24.696,25.311,24.329,24.472,19912642,0
2011-03-31,24.523,24.67,24.225,24.282,8565211,0
2011-04-01,24.406,24.611,24.304,24.461,8258904,0
2011-04-04,24.589,25.21,24.586,25.202,9346497,0
2011-04-05,25.085,25.522,25.024,25.365,14516396,0
2011-04-06,25.575,25.635,25.28,25.625,10310666,0
2011-04-07,25.627,25.674,25.371,25.595,7727696,0
2011-04-08,25.77,25.771,25.387,25.393,8975637,0
2011-04-11,25.375,25.815,25.304,25.733,7833183,0
2011-04-12,25.149,25.798,25.149,25.383,10020643,0
2011-04-13,25.583,26.059,25.526,26.039,13188445,0
2011-04-14,25.87,26.055,25.773,25.952,6462417,0
2011-04-15,25.966,26.01,25.5,25.828,12859681,0
2011-04-18,25.721,25.724,25.433,25.584,6994113,0
2011-04-19,25.661,25.952,25.626,25.777,6188908,0
2011-04-20,25.993,26.423,25.921,26.065,7631958,0
2011-04-21,26.025,26.384,25.96,26.377,7407735,0
2011-04-25,26.377,26.447,26.127,26.198,5870528,0
2011-04-26,26.168,26.842,26.168,26.675,6724278,0
2011-04-27,26.647,26.664,26.213,26.579,5715676,0
2011-04-28,26.576,26.626,26.449,26.515,4766592,0
2011-04-29,26.515,26.631,24.485,26.631,7775967,0
2011-05-02,26.734,27.027,26.541,26.572,8571375,0
2011-05-03,27.218,27.681,27.052,27.256,15385700,0
2011-05-04,26.993,27.328,26.855,27.257,11293359,0
2011-05-05,27.08,27.216,26.357,26.496,11160390,0
2011-05-06,26.544,26.804,26.435,26.471,6538430,0
2011-05-09,26.498,26.957,26.361,26.907,5285255,0
2011-05-10,27.026,27.183,26.918,27.133,5442368,0
2011-05-11,27.123,27.218,26.743,26.845,7002619,0
2011-05-12,26.744,27.292,26.707,27.228,7515657,0
2011-05-13,27.291,27.291,26.974,27.027,6049096,0
2011-05-16,26.853,27.238,26.717,26.944,6291589,0
2011-05-17,27.028,27.238,26.689,27.223,11601053,0
2011-05-18,27.028,27.31,26.826,27.156,7339903,0
2011-05-19,27.263,27.486,27.123,27.418,6549011,0
2011-05-20,27.488,27.488,26.768,26.792,10213901,0
2011-05-23,26.496,26.599,26.051,26.249,9506941,0
2011-05-24,26.366,26.37,25.908,26.072,8170987,0
2011-05-25,25.872,26.596,25.867,26.494,9722290,0
2011-05-26,26.447,27.377,26.302,27.228,15409350,0
2011-05-27,27.237,27.635,27.173,27.534,12003977,0
2011-05-31,27.679,27.852,27.552,27.705,9917007,0
2011-06-01,27.663,27.775,27.091,27.091,8969194,0
2011-06-02,27.094,27.588,26.978,27.292,8939749,0
2011-06-03,26.93,27.285,26.594,26.743,7268218,0
2011-06-06,26.713,26.807,26.161,26.245,9586938,0
2011-06-07,26.351,26.752,26.351,26.467,10953250,0
2011-06-08,26.236,26.316,24.935,26.063,31900593,0
2011-06-09,25.919,26.358,25.882,26.223,8616132,0
2011-06-10,26.1,26.214,25.592,25.774,10587334,0
2011-06-13,25.773,25.981,25.702,25.812,9590911,0
2011-06-14,25.965,26.54,25.921,26.459,9247249,0
2011-06-15,26.164,26.61,26.108,26.108,11153700,0
2011-06-16,26.108,26.108,25.592,25.739,9060534,0
2011-06-17,25.893,26.292,25.566,25.682,12340798,0
2011-06-20,25.674,26.125,25.614,26.058,6323028,0
2011-06-21,26.164,26.587,26.075,26.45,6325967,0
2011-06-22,26.357,26.669,26.17,26.17,5622715,0
2011-06-23,25.955,26.363,25.781,26.363,6898107,0
2011-06-24,26.35,26.467,26.097,26.467,12946467,0
2011-06-27,26.358,26.46,26.101,26.312,8390179,0
2011-06-28,26.521,26.93,26.442,26.855,10721832,0
2011-06-29,26.915,29.902,26.567,29.892,46193665,0
2011-06-30,29.614,29.897,28.916,29.087,39062350,0
2011-07-01,29.005,30.466,28.917,30.352,25028283,0
2011-07-05,30.155,30.668,30.116,30.497,10761090,0
2011-07-06,30.231,30.66,30.132,30.216,11385918,0
2011-07-07,30.174,31.122,30.174,30.807,22358648,0
2011-07-08,30.328,30.655,30.24,30.446,10826074,0
2011-07-11,30.245,30.261,29.647,29.691,10998405,0
2011-07-12,29.744,29.887,29.329,29.346,14334878,0
2011-07-13,29.546,29.931,29.522,29.54,12857512,0
2011-07-14,29.455,30.033,29.405,29.521,9990972,0
2011-07-15,29.607,29.867,29.496,29.699,10368694,0
2011-07-18,29.614,29.884,29.35,29.699,12190424,0
2011-07-19,29.872,30.205,29.778,30.072,10971270,0
2011-07-20,30.177,30.206,29.601,29.769,6142458,0
2011-07-21,29.93,30.411,29.799,29.987,8551682,0
2011-07-22,30.005,30.487,29.84,30.336,7043523,0
2011-07-25,29.963,30.776,29.904,30.549,7261439,0
2011-07-26,30.55,30.77,30.165,30.204,5600225,0
2011-07-27,30.071,30.274,29.259,29.27,11048873,0
2011-07-28,29.348,30.142,29.232,29.639,11788824,0
2011-07-29,29.167,29.636,28.931,29.283,9291457,0
2011-08-01,29.766,30.096,29.07,29.367,7296371,0
2011-08-02,29.253,29.878,28.822,28.822,12041899,0
2011-08-03,30.214,32.874,30.086,32.687,53755226,0
2011-08-04,32.239,32.408,31.153,31.153,25415960,0
2011-08-05,31.748,31.958,30.26,31.533,24611704,0
2011-08-08,30.405,31.124,28.167,28.192,29713284,0
2011-08-09,28.963,31.173,28.443,31.173,27732281,0
2011-08-10,30.323,31.015,29.317,29.327,30877317,0
2011-08-11,29.859,31.869,29.541,31.615,26401838,0
2011-08-12,31.939,32.13,30.727,31.68,13460609,0
2011-08-15,31.817,32.689,31.486,32.35,12315287,0
2011-08-16,32.238,32.64,31.718,32.35,15254508,0
2011-08-17,32.451,32.596,31.202,31.501,15215404,0
2011-08-18,30.664,30.902,29.232,29.444,21995419,0
2011-08-19,29.304,29.966,28.971,28.987,16173171,0
2011-08-22,29.67,29.81,29.108,29.551,10660299,0
2011-08-23,29.813,31.142,29.381,31.132,11108667,0
2011-08-24,31.125,31.85,30.8,31.405,12125388,0
2011-08-25,31.49,31.818,30.993,31.178,8558430,0
2011-08-26,30.981,31.58,30.262,31.417,10893431,0
2011-08-29,31.77,32.248,31.077,31.613,15656232,0
2011-08-30,31.417,32.041,30.998,31.842,11609373,0
2011-08-31,32.152,32.423,31.492,31.84,10703419,0
2011-09-01,31.881,32.366,31.722,31.874,10930289,0
2011-09-02,31.042,31.54,30.907,30.967,6801502,0
2011-09-06,30.323,31.224,30.084,31.192,12704128,0
2011-09-07,31.687,32.768,31.611,32.746,17027393,0
2011-09-08,32.568,33.329,32.387,32.632,16581010,0
2011-09-09,32.464,32.602,31.083,31.097,18298423,0
2011-09-12,30.897,31.433,30.389,31.099,15965136,0
2011-09-13,31.209,31.759,30.907,31.756,10762937,0
2011-09-14,31.872,32.705,31.518,32.566,18531710,0
2011-09-15,32.714,33.755,31.92,33.6,22911875,0
2011-09-16,33.796,33.992,32.66,33.505,54312307,0
2011-09-19,32.904,33.992,32.732,33.604,17018229,0
2011-09-20,33.636,34.953,33.636,34.166,23716197,0
2011-09-21,34.238,34.425,32.922,32.926,14685870,0
2011-09-22,32.064,32.642,31.215,31.96,22973769,0
2011-09-23,31.877,32.655,31.695,32.548,13400301,0
2011-09-26,32.818,33.216,31.977,32.292,16454787,0
2011-09-27,32.744,33.025,32.203,32.652,12707148,0
2011-09-28,32.647,32.832,31.785,31.851,10632095,0
2011-09-29,32.474,32.62,31.042,31.71,10592171,0
2011-09-30,31.289,31.31,30.176,30.628,17806038,0
2011-10-03,30.369,31.287,29.946,30.022,14887563,0
2011-10-04,29.739,29.807,28.294,29.709,27650697,0
2011-10-05,29.76,30.315,29.204,30.273,16621345,0
2011-10-06,30.194,30.812,29.873,30.556,13831810,0
2011-10-07,30.679,30.845,29.881,30.092,12763546,0
2011-10-10,30.484,31.478,30.484,31.477,9860509,0
2011-10-11,31.22,32.189,31.11,31.836,11337642,0
2011-10-12,32.308,32.595,31.603,31.688,14679251,0
2011-10-13,31.603,32.766,31.55,32.461,13447696,0
2011-10-14,32.686,33.325,32.59,33.001,9255897,0
2011-10-17,32.93,33.059,32.248,32.377,9381894,0
2011-10-18,32.424,32.991,31.996,32.838,10996854,0
2011-10-19,32.849,32.86,31.266,31.28,13363767,0
2011-10-20,31.542,31.822,31.158,31.464,12944123,0
2011-10-21,31.858,32.233,31.555,32.212,10382492,0
2011-10-24,32.174,32.955,32.154,32.915,8441036,0
2011-10-25,32.67,32.832,31.594,31.641,8614589,0
2011-10-26,32.135,32.172,31.36,31.792,11347296,0
2011-10-27,32.463,33.774,31.999,33.733,17526229,0
2011-10-28,33.485,34.298,33.445,34.257,10068993,0
2011-10-31,33.926,34.395,33.437,33.549,9577999,0
2011-11-01,32.367,32.945,32.208,32.298,13150256,0
2011-11-02,34.883,35.245,33.953,34.555,31836595,0
2011-11-03,34.331,35.555,34.299,35.419,15019690,0
2011-11-04,35.249,35.65,34.696,34.79,12857687,0
2011-11-07,34.973,35.356,34.661,35.352,10670503,0
2011-11-08,35.566,35.651,35.076,35.562,9473765,0
2011-11-09,34.945,35.404,34.534,34.534,11508203,0
2011-11-10,34.997,35.043,34.333,34.791,7014888,0
2011-11-11,35.03,35.783,35.028,35.762,10642424,0
2011-11-14,35.387,36.058,35.362,35.485,7183282,0
2011-11-15,35.5,36.09,35.458,35.875,9198586,0
2011-11-16,35.605,35.73,34.878,34.878,10094434,0
2011-11-17,34.969,35.438,34.457,34.722,11822895,0
2011-11-18,34.934,34.976,34.394,34.82,10956238,0
2011-11-21,34.299,34.475,33.701,33.99,14571268,0
2011-11-22,34.014,34.623,34.009,34.254,7976033,0
2011-11-23,34.139,34.269,33.484,33.53,9677409,0
2011-11-25,33.361,33.967,33.332,33.448,4076561,0
2011-11-28,34.387,34.779,34.278,34.71,11279406,0
2011-11-29,34.785,34.922,34.298,34.557,7455477,0
2011-11-30,35.557,36.202,35.366,36.187,13198546,0
2011-12-01,36.121,36.903,35.982,36.806,12579840,0
2011-12-02,37.072,37.197,36.558,36.558,9645611,0
2011-12-05,37.003,37.038,35.748,36.024,11379282,0
2011-12-06,35.946,36.229,35.763,35.872,9206585,0
2011-12-07,35.821,36.229,35.396,36.168,8211039,0
2011-12-08,36.067,36.531,35.638,35.681,8842556,0
2011-12-09,36.082,36.647,35.73,36.465,8699230,0
2011-12-12,36.132,36.259,35.659,35.87,6238840,0
2011-12-13,36.196,36.226,35.383,35.646,7251308,0
2011-12-14,35.288,35.466,34.78,34.89,10764284,0
2011-12-15,35.55,35.552,34.683,34.706,7930652,0
2011-12-16,34.783,35.356,34.617,34.992,8692910,0
2011-12-19,35.042,35.556,34.588,34.661,11327294,0
2011-12-20,35.073,36.151,34.781,36.125,13639774,0
2011-12-21,36.052,36.183,35.429,36.152,8213739,0
2011-12-22,36.2,36.382,35.516,35.867,9667138,0
2011-12-23,36.067,36.535,35.917,36.535,4817255,0
2011-12-27,36.599,36.84,36.149,36.206,4618611,0
2011-12-28,36.414,36.414,35.881,36.112,5435642,0
2011-12-29,36.133,36.56,36.1,36.547,5044552,0
2011-12-30,36.52,36.539,36.022,36.022,5409071,0
2012-01-03,36.557,36.584,35.323,35.59,15222328,0
2012-01-04,35.262,35.434,34.063,34.419,23640917,0
2012-01-05,34.198,34.373,33.881,34.062,15264206,0
2012-01-06,34.156,34.215,33.035,33.146,21609623,0
2012-01-09,33.202,33.62,33.066,33.424,11887642,0
2012-01-10,33.709,33.953,33.369,33.717,10606348,0
2012-01-11,32.861,33.4,32.77,33.004,14852197,0
2012-01-12,33.007,33.332,32.821,33.183,13720488,0
2012-01-13,33.17,33.439,32.603,32.773,12978850,0
2012-01-17,32.967,33.54,32.911,33.439,11502049,0
2012-01-18,33.441,34.265,33.41,34.059,12870087,0
2012-01-19,34.359,34.409,33.879,34.11,9162157,0
2012-01-20,33.829,33.829,32.621,32.926,19616879,0
2012-01-23,32.858,33.24,32.502,32.771,10715728,0
2012-01-24,32.715,33.307,32.601,33.123,7066217,0
2012-01-25,33.072,33.818,32.96,33.711,9304517,0
2012-01-26,33.734,34.307,33.561,33.621,9550771,0
2012-01-27,33.613,33.994,33.404,33.713,7492724,0
2012-01-30,33.537,34.058,33.467,34.021,8529695,0
2012-01-31,34.347,34.666,34.065,34.367,11000326,0
2012-02-01,34.627,34.915,34.409,34.566,15089011,0
2012-02-02,35.489,37.142,35.489,36.881,36237543,0
2012-02-03,36.928,37.821,36.928,37.727,23113589,0
2012-02-06,37.986,37.986,37.405,37.822,11645293,0
2012-02-07,37.697,38.13,37.566,37.977,13002359,0
2012-02-08,37.967,38.195,37.722,38.17,10441712,0
2012-02-09,38.659,38.835,38.109,38.315,10344951,0
2012-02-10,38.075,38.37,37.929,38.289,7741996,0
2012-02-13,38.617,38.662,38.211,38.338,6049282,0
2012-02-14,38.217,38.33,38.064,38.233,7924560,0
2012-02-15,38.548,38.638,37.953,37.982,7560031,0
2012-02-16,37.92,38.264,37.676,38,7472443,0
2012-02-17,38.152,38.37,37.917,38.276,7953740,0
2012-02-21,38.224,38.739,38.083,38.62,11988309,0
2012-02-22,38.466,39.488,38.466,39.321,10435889,0
2012-02-23,39.319,39.412,39.073,39.254,8499344,0
2012-02-24,39.466,40.475,39.262,40.172,13314090,0
2012-02-27,39.853,40.796,39.722,40.731,9057781,0
2012-02-28,40.738,41.176,40.597,40.978,10026682,0
2012-02-29,40.994,41.424,40.365,40.596,11370630,0
2012-03-01,40.837,40.911,40.305,40.637,9027668,0
2012-03-02,40.258,40.545,39.887,39.897,9987571,0
2012-03-05,40.085,40.528,39.834,40.366,8608189,0
2012-03-06,39.722,39.835,39.27,39.468,9682559,0
2012-03-07,39.962,40.105,39.693,39.797,7142986,0
2012-03-08,40.061,40.491,39.972,40.33,7340354,0
2012-03-09,40.418,40.698,40.162,40.55,7607568,0
2012-03-12,40.408,40.945,40.358,40.582,6685957,0
2012-03-13,40.79,40.917,40.288,40.906,7805356,0
2012-03-14,40.83,41.189,40.465,40.733,6388077,0
2012-03-15,40.733,40.885,40.401,40.553,6092238,0
2012-03-16,40.468,40.728,40.409,40.613,7872326,0
2012-03-19,40.573,41.378,40.52,41.088,8287991,0
2012-03-20,40.904,40.973,40.368,40.497,6165513,0
2012-03-21,40.601,40.883,40.39,40.395,6205418,0
2012-03-22,40.35,40.724,40.113,40.29,6523160,0
2012-03-23,40.23,41.211,40.23,40.982,6873154,0
2012-03-26,41.302,42.295,41.08,42.109,10821379,0
2012-03-27,42.092,42.131,41.625,41.625,7551070,0
2012-03-28,41.929,42.017,41.061,41.323,7072864,0
2012-03-29,41.042,41.4,40.749,41.391,5267737,0
2012-03-30,41.43,41.437,40.596,40.647,10532210,0
2012-04-02,40.774,41.981,40.498,41.762,9253371,0
2012-04-03,41.728,42.585,41.468,42.339,11924125,0
2012-04-04,42.013,42.22,41.216,41.682,10156748,0
2012-04-05,41.628,42.772,41.462,42.673,6342744,0
2012-04-09,41.875,42.838,41.811,42.488,9230788,0
2012-04-10,42.488,42.648,41.029,41.082,13041861,0
2012-04-11,41.549,41.827,41.322,41.594,5948275,0
2012-04-12,41.639,41.998,41.56,41.975,5491224,0
2012-04-13,41.942,42.927,41.687,42.601,10940077,0
2012-04-16,42.64,42.699,41.494,41.849,7946546,0
2012-04-17,42.054,42.483,42.021,42.407,5408824,0
2012-04-18,42.3,42.649,42.168,42.239,5384371,0
2012-04-19,42.287,42.633,41.82,42.251,7113130,0
2012-04-20,42.557,42.878,42.317,42.599,9376601,0
2012-04-23,42.172,42.312,40.695,41.614,12772380,0
2012-04-24,41.612,42.158,41.27,41.618,6746155,0
2012-04-25,42.04,43.046,41.761,43.046,10112220,0
2012-04-26,42.991,44.152,42.991,43.91,10763834,0
2012-04-27,44.311,44.719,44.058,44.259,11214043,0
2012-04-30,44.433,44.524,43.654,43.747,10124938,0
2012-05-01,44.09,45.168,43.879,44.095,18183905,0
2012-05-02,43.204,44.32,42.556,43.665,22383778,0
2012-05-03,43.817,43.986,42.525,42.795,15642228,0
2012-05-04,42.269,42.743,41.962,42.525,15181447,0
2012-05-07,42.037,42.832,42.037,42.182,11158877,0
2012-05-08,41.978,42.185,40.917,41.751,10762948,0
2012-05-09,41.187,41.791,40.72,40.898,10333917,0
2012-05-10,41.185,41.527,40.456,40.91,11952359,0
2012-05-11,40.624,41.361,40.527,40.857,8158279,0
2012-05-14,40.446,40.72,40.086,40.086,12575289,0
2012-05-15,40.113,40.621,39.982,40.089,6997586,0
2012-05-16,40.515,40.671,39.529,39.597,13389028,0
2012-05-17,39.542,40.023,38.545,38.552,9654727,0
2012-05-18,38.884,39.13,38.162,38.162,11489504,0
2012-05-21,38.303,39.732,38.129,39.712,13244152,0
2012-05-22,39.677,40.459,39.488,39.989,12736079,0
2012-05-23,39.768,40.347,39.323,40.342,9048914,0
2012-05-24,40.629,41.47,40.247,40.608,9880020,0
2012-05-25,40.29,40.812,39.859,40.039,7182554,0
2012-05-29,40.365,40.6,39.964,40.242,4815700,0
2012-05-30,39.743,40.201,39.59,39.809,6970760,0
2012-05-31,39.877,39.944,38.594,39.318,11022361,0
2012-06-01,38.555,38.616,37.713,37.893,11619163,0
2012-06-04,37.885,38.835,37.732,38.714,9993992,0
2012-06-05,38.789,39.637,38.712,39.482,10020490,0
2012-06-06,40.099,40.621,39.923,40.621,11225311,0
2012-06-07,41.06,41.113,40.041,40.209,9751253,0
2012-06-08,39.892,40.296,39.744,40.29,7692259,0
2012-06-11,40.671,40.745,39.996,40.027,6104331,0
2012-06-12,40.043,40.614,39.747,40.405,5983197,0
2012-06-13,40.148,40.446,39.462,39.633,6329676,0
2012-06-14,39.623,40.622,39.613,40.532,7704281,0
2012-06-15,40.89,41.271,40.618,41.271,8400043,0
2012-06-18,41.1,41.397,40.847,41.167,6520118,0
2012-06-19,41.492,41.57,41.18,41.356,7109244,0
2012-06-20,41.381,41.589,40.732,41.474,5167564,0
2012-06-21,41.473,41.853,40.724,40.737,5731098,0
2012-06-22,40.776,42.08,40.68,42.08,9005865,0
2012-06-25,41.79,42.006,41.446,41.446,9215336,0
2012-06-26,41.565,42.007,41.304,41.809,6407647,0
2012-06-27,41.824,42.143,41.703,41.779,3800719,0
2012-06-28,41.522,41.626,40.31,40.749,9955133,0
2012-06-29,41.345,41.611,41.168,41.6,9691415,0
2012-07-02,42.079,42.549,41.604,42.546,6391454,0
2012-07-03,42.511,42.888,42.249,42.729,5031308,0
2012-07-05,42.627,43.07,42.436,42.978,6169520,0
2012-07-06,42.685,43.094,42.53,42.745,8447224,0
2012-07-09,42.035,42.099,40.969,41.744,11430470,0
2012-07-10,41.796,42.242,40.663,40.675,8482688,0
2012-07-11,40.55,40.68,39.957,40.64,6492297,0
2012-07-12,40.27,41.289,40.116,41.063,7899110,0
2012-07-13,41.156,41.642,41.035,41.58,6299079,0
2012-07-16,42.563,43.361,42.174,42.287,18059053,0
2012-07-17,42.425,42.585,41.624,42.168,6396736,0
2012-07-18,41.944,42.531,41.815,42.28,5966409,0
2012-07-19,42.417,42.488,41.419,41.419,8466834,0
2012-07-20,41.125,41.316,40.79,40.954,9259814,0
2012-07-23,40.29,40.516,39.807,40.263,9449734,0
2012-07-24,40.386,40.435,39.169,39.673,9770529,0
2012-07-25,39.973,40.168,39.342,39.908,6269441,0
2012-07-26,40.538,41.372,40.419,41.016,7295540,0
2012-07-27,41.02,42.274,40.961,42.274,9968597,0
2012-07-30,42.22,43.24,42.22,42.697,10224526,0
2012-07-31,42.881,42.903,41.925,42.255,11912856,0
2012-08-01,41.047,41.908,40.651,41.348,22443893,0
2012-08-02,41.21,41.529,40.466,40.982,11823150,0
2012-08-03,41.465,41.522,40.94,41.051,10620209,0
2012-08-06,41.058,41.383,40.555,40.636,7889444,0
2012-08-07,40.776,40.925,39.991,40.303,12583013,0
2012-08-08,40.262,41.328,40.184,41.082,10435838,0
2012-08-09,41.043,41.411,40.713,41.227,7307736,0
2012-08-10,40.975,41.411,40.974,41.236,4744182,0
2012-08-13,41.093,41.306,40.858,41.196,4172605,0
2012-08-14,41.333,41.924,41.265,41.433,5884409,0
2012-08-15,41.433,41.727,41.252,41.337,4184133,0
2012-08-16,41.352,41.707,41.236,41.474,4270950,0
2012-08-17,41.42,41.566,41.15,41.31,5594953,0
2012-08-20,41.338,41.482,41.008,41.348,4529090,0
2012-08-21,41.331,41.598,40.889,40.97,4359453,0
2012-08-22,40.758,41.205,40.539,40.767,7160287,0
2012-08-23,40.741,40.92,40.329,40.489,5934016,0
2012-08-24,40.516,40.986,40.424,40.889,5299610,0
2012-08-27,40.892,41.252,40.701,40.981,4854487,0
2012-08-28,40.905,41.223,40.905,41.096,4114925,0
2012-08-29,41.133,41.278,40.82,41.215,4144042,0
2012-08-30,40.896,41.034,40.677,40.743,3926617,0
2012-08-31,40.873,41.002,40.556,40.93,4802930,0
2012-09-04,40.413,41.232,40.413,41.075,5259435,0
2012-09-05,41.032,41.176,40.684,40.855,5708934,0
2012-09-06,41.135,41.871,40.899,41.871,9935942,0
2012-09-07,41.898,42.278,41.724,42.22,6337780,0
2012-09-10,42.261,42.702,42.233,42.346,7783410,0
2012-09-11,42.395,43.157,42.347,42.867,7394974,0
2012-09-12,43.166,43.393,42.951,43.206,6372078,0
2012-09-13,43.205,44.191,43.159,44.063,8389788,0
2012-09-14,44.045,44.198,43.75,43.959,7102394,0
2012-09-17,44.027,44.164,43.798,43.893,5333300,0
2012-09-18,43.846,44.038,43.625,43.844,4929016,0
2012-09-19,43.834,44.076,43.72,43.739,5176977,0
2012-09-20,43.317,44.456,43.29,43.959,11714459,0
2012-09-21,44.455,44.696,44.217,44.476,13277710,0
2012-09-24,44.282,44.282,43.852,44.066,7860491,0
2012-09-25,44.292,44.305,43.679,43.702,5692095,0
2012-09-26,43.682,43.75,43.145,43.152,5156559,0
2012-09-27,43.324,43.766,43.263,43.766,4485610,0
2012-09-28,43.664,43.8,43.423,43.698,5731765,0
2012-10-01,43.862,44.537,43.797,44.221,7187681,0
2012-10-02,44.228,44.405,43.942,44.297,3457159,0
2012-10-03,44.424,45.943,44.299,45.855,12373029,0
2012-10-04,45.756,45.973,45.628,45.961,6549863,0
2012-10-05,46.295,46.779,45.798,46.029,9297542,0
2012-10-08,45.929,46.05,45.502,45.706,5721972,0
2012-10-09,45.737,45.81,44.673,45.024,8368574,0
2012-10-10,45.034,45.051,44.597,44.753,5221648,0
2012-10-11,45.246,46.084,45.037,45.768,13035791,0
2012-10-12,45.781,46.105,45.467,45.845,8514211,0
2012-10-15,45.745,46.192,45.688,46.084,9287503,0
2012-10-16,46.418,46.634,46.109,46.391,4704636,0
2012-10-17,47.067,47.076,46.406,46.779,7483064,0
2012-10-18,46.727,47.034,45.942,46.085,9078534,0
2012-10-19,45.966,46.179,45.316,45.525,10396765,0
2012-10-22,45.809,45.809,44.745,45.223,8008776,0
2012-10-23,44.798,45.011,44.356,44.539,7530871,0
2012-10-24,45.011,45.037,43.872,44.022,7312572,0
2012-10-25,44.211,44.412,43.33,43.521,9228006,0
2012-10-26,43.521,44.33,43.409,43.87,7076942,0
2012-10-31,43.828,45.035,43.697,44.64,12317815,0
2012-11-01,44.881,46.002,44.751,45.391,9669160,0
2012-11-02,45.669,46.196,45.39,45.465,9822945,0
2012-11-05,45.254,45.613,45.004,45.099,6368913,0
2012-11-06,45.378,45.8,45.247,45.691,4253525,0
2012-11-07,45.519,45.636,44.697,45.006,7895339,0
2012-11-08,44.968,45.345,44.725,44.725,6404564,0
2012-11-09,44.406,45.392,44.402,45.002,6628121,0
2012-11-12,45.102,45.614,44.848,45.519,7252766,0
2012-11-13,45.238,46.189,45.01,45.639,5122162,0
2012-11-14,45.778,45.905,44.776,44.871,6280844,0
2012-11-15,44.834,44.834,43.927,44.277,7303421,0
2012-11-16,44.401,45.563,44.163,44.995,9321706,0
2012-11-19,45.461,46.359,45.362,46.359,7033935,0
2012-11-20,46.395,46.738,45.733,46.252,7025120,0
2012-11-21,46.333,46.556,46.251,46.433,3021876,0
2012-11-23,46.571,46.682,46.295,46.608,2468023,0
2012-11-26,46.504,46.757,46.321,46.491,5138538,0
2012-11-27,46.497,46.843,46.285,46.34,5034844,0
2012-11-28,46.075,46.641,45.98,46.634,6797515,0
2012-11-29,46.97,47.527,46.8,47.089,9374639,0
2012-11-30,47.047,47.442,46.859,47.327,10150736,0
2012-12-03,47.552,47.892,47.026,47.132,8773069,0
2012-12-04,47.23,47.265,46.544,46.817,6638961,0
2012-12-05,46.779,46.875,45.945,46.295,6860845,0
2012-12-06,46.077,46.574,45.893,46.574,6170528,0
2012-12-07,46.648,46.763,46.102,46.109,6596643,0
2012-12-10,46.522,46.532,46.05,46.449,5960398,0
2012-12-11,46.488,46.971,46.405,46.635,8839606,0
2012-12-12,46.682,47.205,46.508,46.819,9821445,0
2012-12-13,47.06,47.227,46.732,46.916,5864498,0
2012-12-14,46.606,46.952,46.514,46.711,5519941,0
2012-12-17,46.817,47.446,46.593,47.389,7413735,0
2012-12-18,47.456,47.939,47.247,47.737,6858184,0
2012-12-19,47.921,47.93,47.351,47.396,5812852,0
2012-12-20,47.673,48.291,47.403,48.282,9699142,0
2012-12-21,47.749,48.123,47.288,47.803,8590465,0
2012-12-24,47.735,48.06,47.697,47.942,2781994,0
2012-12-26,47.894,48.03,46.971,47.088,5935053,0
2012-12-27,47.069,47.736,46.597,47.252,6451498,0
2012-12-28,46.971,47.324,46.764,46.786,4838428,0
2012-12-31,46.812,47.642,46.769,47.58,6775323,0
2013-01-02,49.033,49.419,48.52,49.419,12677179,0
2013-01-03,49.438,49.923,49.216,49.489,9759420,0
2013-01-04,49.502,49.605,49.102,49.487,11847355,0
2013-01-07,49.714,50.519,49.581,50.346,11760661,0
2013-01-08,50.396,50.494,49.903,50.178,7211435,0
2013-01-09,50.896,51.593,50.649,51.593,11838200,0
2013-01-10,51.6,51.6,50.805,51.133,12964160,0
2013-01-11,51.12,51.34,50.928,51.232,6639034,0
2013-01-14,51.316,51.358,50.512,50.73,10230487,0
2013-01-15,50.609,50.72,50.314,50.662,6044381,0
2013-01-16,50.044,50.638,49.912,50.517,6387108,0
2013-01-17,50.901,51.038,50.518,50.715,5417598,0
2013-01-18,50.349,50.537,49.754,50.489,11114585,0
2013-01-22,50.855,50.855,49.874,50.369,7699357,0
2013-01-23,50.354,50.629,49.919,50.153,5149431,0
2013-01-24,50.189,50.944,50.169,50.611,6055918,0
2013-01-25,50.662,50.662,50.123,50.335,7385141,0
2013-01-28,50.484,50.484,49.758,49.823,8256860,0
2013-01-29,49.823,50.465,49.817,50.243,9115974,0
2013-01-30,50.064,50.547,49.802,50.002,11972187,0
2013-01-31,51.554,51.882,49.713,50.235,21064375,0
2013-02-01,50.471,50.637,49.781,50.266,10265645,0
2013-02-04,50.03,50.196,49.624,49.833,6347635,0
2013-02-05,50.428,50.587,50.08,50.459,8237874,0
2013-02-06,50.407,50.765,50.206,50.734,6207421,0
2013-02-07,50.576,50.71,50.026,50.348,6725000,0
2013-02-08,50.241,50.823,50.226,50.823,5380714,0
2013-02-11,50.936,50.989,50.318,50.475,5794459,0
2013-02-12,50.476,50.598,50.246,50.357,3485893,0
2013-02-13,50.514,50.576,50.019,50.315,4225827,0
2013-02-14,50.016,50.707,50.016,50.601,6867627,0
2013-02-15,50.135,50.87,50.032,50.694,7255961,0
2013-02-19,50.876,51.021,50.486,50.667,4369993,0
2013-02-20,50.585,50.797,49.704,49.704,5547855,0
2013-02-21,49.812,50.483,49.475,50.352,7030771,0
2013-02-22,50.672,50.819,50.128,50.761,6806524,0
2013-02-25,50.91,50.973,49.507,49.507,8948894,0
2013-02-26,49.766,49.981,49.168,49.393,8210645,0
2013-02-27,49.513,50.018,49.227,49.925,7217154,0
2013-02-28,49.925,50.525,49.751,50.178,6346053,0
2013-03-01,49.909,50.344,49.741,50.225,4273825,0
2013-03-04,50,50.624,49.98,50.529,3597688,0
2013-03-05,50.636,51.437,50.571,51.079,6083053,0
2013-03-06,50.821,51.478,50.715,51.126,5344436,0
2013-03-07,51.14,51.36,50.944,51.038,6901819,0
2013-03-08,51.365,51.392,50.822,51.285,5231798,0
2013-03-11,51.319,51.6,51.206,51.445,4221478,0
2013-03-12,51.347,51.455,50.608,50.697,4962017,0
2013-03-13,50.617,51.202,50.501,51.117,4864505,0
2013-03-14,51.219,51.48,51.042,51.087,5744567,0
2013-03-15,50.972,51.246,50.218,50.33,11978519,0
2013-03-18,49.937,50.359,49.883,49.91,5807396,0
2013-03-19,50.023,50.18,49.245,49.575,6509527,0
2013-03-20,50.002,50.265,49.846,50.257,4696378,0
2013-03-21,50.045,50.168,49.734,49.813,5679942,0
2013-03-22,49.985,50.273,49.959,50.147,5257515,0
2013-03-25,50.417,50.772,50.272,50.392,5592908,0
2013-03-26,50.681,52.056,50.607,51.892,9397149,0
2013-03-27,51.575,52.402,51.398,52.136,6695523,0
2013-03-28,52.173,52.521,52.029,52.441,6904954,0
2013-04-01,52.565,52.999,51.942,52.06,5677117,0
2013-04-02,52.399,52.714,52.233,52.388,3813673,0
2013-04-03,52.414,52.615,51.399,51.674,5499742,0
2013-04-04,51.627,51.909,51.374,51.769,4574606,0
2013-04-05,51.096,51.674,51.057,51.574,5962034,0
2013-04-08,51.484,51.967,51.397,51.844,3742423,0
2013-04-09,51.807,51.843,50.751,51.19,9302299,0
2013-04-10,51.386,52.191,51.266,51.85,4987713,0
2013-04-11,51.849,52.612,51.666,52.511,5853073,0
2013-04-12,51.872,52.04,51.38,51.706,7004222,0
2013-04-15,51.44,51.792,50.614,50.614,5461730,0
2013-04-16,50.747,51.572,50.647,51.572,5664274,0
2013-04-17,51.152,51.501,50.903,51.008,6503360,0
2013-04-18,51.007,51.076,50.545,50.545,6631914,0
2013-04-19,50.722,50.806,50.308,50.638,5262807,0
2013-04-22,50.646,50.804,50.331,50.652,4544872,0
2013-04-23,51.025,51.533,50.794,51.515,3678472,0
2013-04-24,51.609,51.882,51.537,51.614,2744944,0
2013-04-25,51.82,52.29,50.948,51.918,3902935,0
2013-04-26,51.829,52.209,51.754,51.936,4682321,0
2013-04-29,52.142,52.389,51.937,52.291,3926188,0
2013-04-30,52.369,53.642,52.347,53.642,8237945,0
2013-05-01,52.267,52.858,52.002,52.372,10421043,0
2013-05-02,52,53.099,51.97,52.925,9760695,0
2013-05-03,53.526,54.1,53.419,53.703,8186195,0
2013-05-06,53.708,54.014,53.069,53.138,6249042,0
2013-05-07,53.172,53.545,52.917,53.48,4517214,0
2013-05-08,53.471,53.842,53.192,53.719,4525166,0
2013-05-09,53.644,53.957,53.348,53.54,4521846,0
2013-05-10,53.726,54.088,51.787,53.858,4812753,0
2013-05-13,53.648,54.173,53.648,53.926,3546842,0
2013-05-14,54.119,55.42,53.98,55.267,6771697,0
2013-05-15,55.332,55.781,55.216,55.722,6756284,0
2013-05-16,55.577,55.654,55.313,55.313,4543843,0
2013-05-17,55.722,56.753,55.516,56.732,6436805,0
2013-05-20,56.573,57.098,56.465,56.592,4603383,0
2013-05-21,56.708,57.142,56.503,56.739,4038382,0
2013-05-22,56.948,57.074,55.893,55.948,5783988,0
2013-05-23,55.276,55.976,55.141,55.272,6770412,0
2013-05-24,54.984,55.577,54.648,55.44,4029543,0
2013-05-28,56.268,56.78,55.855,55.857,4855402,0
2013-05-29,55.523,55.9,55.342,55.591,3615185,0
2013-05-30,55.643,56.524,55.494,55.895,3899526,0
2013-05-31,55.804,56.328,55.26,55.324,6294743,0
2013-06-03,55.428,55.874,55.168,55.874,6000273,0
2013-06-04,55.831,55.967,54.715,55.126,6658105,0
2013-06-05,54.813,55.125,54.259,54.287,5586891,0
2013-06-06,54.108,54.829,54.046,54.808,4534557,0
2013-06-07,55.082,55.237,54.683,54.935,7385664,0
2013-06-10,55.067,55.211,54.586,54.89,4242459,0
2013-06-11,54.539,54.837,54.329,54.373,4466910,0
2013-06-12,54.791,54.824,54.131,54.131,5994528,0
2013-06-13,54.09,55.837,54.042,55.66,8872269,0
2013-06-14,55.687,55.764,55.22,55.411,6421878,0
2013-06-17,55.693,56.366,55.693,56.094,7470150,0
2013-06-18,56.419,56.741,56.291,56.697,5663996,0
2013-06-19,56.806,57.422,56.781,56.886,7896840,0
2013-06-20,56.23,56.822,55.511,55.562,9497860,0
2013-06-21,56.19,56.258,55.19,55.617,12552315,0
2013-06-24,54.653,55.257,54.082,54.58,9728207,0
2013-06-25,55.033,55.07,54.486,54.773,8566772,0
2013-06-26,55.105,55.565,54.695,55.299,5510191,0
2013-06-27,55.446,56.019,55.299,55.364,6124736,0
2013-06-28,55.292,55.81,55.03,55.81,10701212,0
2013-07-01,56.132,57.238,56.031,56.58,8795693,0
2013-07-02,56.453,57.137,56.241,56.565,5776582,0
2013-07-03,56.247,57.012,56.247,56.868,2511071,0
2013-07-05,57.297,57.787,56.909,57.787,5629094,0
2013-07-08,57.995,58.535,57.215,57.227,7261181,0
2013-07-09,57.659,57.928,57.48,57.646,6097233,0
2013-07-10,57.647,57.797,57.045,57.386,5487835,0
2013-07-11,57.96,58.426,57.508,58.367,4789534,0
2013-07-12,58.341,58.445,57.915,58.157,4631526,0
2013-07-15,58.195,58.27,57.686,57.866,4436192,0
2013-07-16,57.901,58.065,57.236,57.276,4840124,0
2013-07-17,56.617,57.681,56.612,57.623,9491879,0
2013-07-18,57.882,58.34,57.736,57.97,3590424,0
2013-07-19,58.149,58.36,57.556,57.622,8483202,0
2013-07-22,57.719,58.641,57.595,58.522,5520578,0
2013-07-23,58.639,58.741,58.026,58.074,4786953,0
2013-07-24,58.106,58.27,57.263,57.394,7981707,0
2013-07-25,57.706,58.449,57.7,58.169,7492927,0
2013-07-26,57.94,58.244,57.581,58.088,3961460,0
2013-07-29,58.158,58.364,57.737,57.98,3363351,0
2013-07-30,58.236,58.646,58.178,58.406,6210433,0
2013-07-31,60.647,60.817,55.067,59.299,41285783,0
2013-08-01,60.089,63.092,60.089,62.772,31250747,0
2013-08-02,62.57,62.835,62.193,62.694,6920652,0
2013-08-05,62.271,62.722,62.196,62.39,6053082,0
2013-08-06,62.366,63.801,62.15,63.515,8442323,0
2013-08-07,63.417,63.417,62.643,62.766,6034104,0
2013-08-08,63.034,63.125,62.296,62.72,4666272,0
2013-08-09,62.87,62.87,61.928,61.956,4070643,0
2013-08-12,62.116,62.116,61.103,61.251,5395869,0
2013-08-13,61.842,61.842,61.202,61.506,3341622,0
2013-08-14,61.727,61.874,60.995,61.179,4060234,0
2013-08-15,60.584,60.676,59.787,60.089,5487270,0
2013-08-16,60.046,60.621,59.834,60.037,4977522,0
2013-08-19,60.13,60.796,59.968,60.2,4022685,0
2013-08-20,60.322,60.704,60.113,60.445,3089706,0
2013-08-21,60.173,60.949,60.017,60.145,9586917,0
2013-08-22,60.503,60.503,59.907,60.315,4042924,0
2013-08-23,60.408,60.851,60.017,60.805,4744870,0
2013-08-26,60.77,60.77,59.681,59.742,6068506,0
2013-08-27,59.063,59.492,58.838,59.038,5698488,0
2013-08-28,58.841,59.552,58.798,59.299,6596120,0
2013-08-29,59.288,60.055,59.283,59.49,5210184,0
2013-08-30,59.703,59.803,58.695,58.938,6296089,0
2013-09-03,59.434,60.679,59.288,60.545,11728688,0
2013-09-04,60.545,60.957,59.968,60.54,4137684,0
2013-09-05,60.502,61.34,60.451,61.084,3935341,0
2013-09-06,61.377,62.129,60.903,61.824,6048839,0
2013-09-09,61.961,62.239,61.719,62.193,6356223,0
2013-09-10,62.541,63.328,62.507,63.268,7385448,0
2013-09-11,63.367,64.41,62.618,63.946,7762823,0
2013-09-12,64.264,65.29,63.563,64.826,11195269,0
2013-09-13,64.756,65.046,64.551,64.719,6271367,0
2013-09-16,65.436,65.551,64.936,65.164,7267675,0
2013-09-17,65.389,66.119,65.216,65.957,4953212,0
2013-09-18,65.94,66.865,65.693,66.778,4809722,0
2013-09-19,67.179,67.496,66.534,66.657,5250158,0
2013-09-20,66.977,66.978,66.278,66.596,6931205,0
2013-09-23,66.559,67.008,66.049,66.328,5324905,0
2013-09-24,66.28,67.17,65.877,66.56,6251345,0
2013-09-25,66.394,66.626,65.235,65.254,9055368,0
2013-09-26,65.574,66.016,65.309,65.802,3928065,0
2013-09-27,65.789,66.291,65.564,66.217,3236536,0
2013-09-30,65.897,65.912,65.171,65.425,4485722,0
2013-10-01,65.495,65.998,65.308,65.823,4243382,0
2013-10-02,65.594,65.691,65.197,65.68,4769272,0
2013-10-03,65.378,65.639,64.489,64.973,5711710,0
2013-10-04,64.878,65.523,64.819,65.391,4197694,0
2013-10-07,64.91,65.222,64.655,64.742,5441118,0
2013-10-08,64.765,64.867,63.32,63.558,7504373,0
2013-10-09,63.738,64.588,62.931,63.884,6729405,0
2013-10-10,64.963,65.96,64.822,65.96,5054886,0
2013-10-11,65.986,66.637,65.683,66.502,5615615,0
2013-10-14,66.041,67.074,65.541,66.981,3701292,0
2013-10-15,66.801,67.383,66.355,66.719,9421683,0
2013-10-16,67.016,68.002,66.851,67.604,5596803,0
2013-10-17,67.33,68.527,67.322,68.491,5577427,0
2013-10-18,68.719,69.636,68.149,69.518,6130591,0
2013-10-21,69.697,69.97,68.933,69.775,4937636,0
2013-10-22,70.156,70.703,69.658,69.855,4430129,0
2013-10-23,69.597,69.658,68.72,69.107,4541388,0
2013-10-24,69.454,70.664,69.401,70.44,4135491,0
2013-10-25,70.47,71.197,69.988,70.352,4773803,0
2013-10-28,70.377,71.113,70.117,70.951,4543330,0
2013-10-29,71.289,71.72,70.718,71.196,4789131,0
2013-10-30,71.343,71.402,70.116,70.536,5723987,0
2013-10-31,71.056,71.501,68.85,69.796,10858871,0
2013-11-01,70.413,71.854,70.297,71.686,8545362,0
2013-11-04,71.767,71.91,70.591,70.802,4699848,0
2013-11-05,70.695,71.759,70.302,71.578,6296213,0
2013-11-06,71.737,71.77,70.966,71.331,5015814,0
2013-11-07,71.674,71.693,69.947,70.113,4879217,0
2013-11-08,70.031,71.393,70.031,71.39,4737279,0
2013-11-11,71.355,72.262,71.175,72.041,4185367,0
2013-11-12,71.876,71.995,71.106,71.706,4650655,0
2013-11-13,71.441,71.683,71.142,71.489,4982443,0
2013-11-14,71.441,72.318,71.398,72.272,3481312,0
2013-11-15,72.274,73.248,72.274,73.12,4983448,0
2013-11-18,73.26,73.842,73.02,73.342,7150076,0
2013-11-19,73.337,73.63,72.416,72.604,3235376,0
2013-11-20,72.707,73.287,72.265,72.504,3146699,0
2013-11-21,72.401,72.86,72.401,72.609,3790731,0
2013-11-22,72.66,73.472,72.562,73.332,3905649,0
2013-11-25,73.79,73.823,73.133,73.533,4589905,0
2013-11-26,73.576,74.375,73.386,73.587,5196855,0
2013-11-27,73.97,74.308,73.495,73.911,2671022,0
2013-11-29,74.112,74.459,73.934,74.052,2453227,0
2013-12-02,73.951,74.236,73.288,73.497,4305308,0
2013-12-03,73.278,73.502,72.73,73.396,4298956,0
2013-12-04,73.192,73.361,72.42,72.819,5230544,0
2013-12-05,73.024,73.476,72.708,73.143,3696147,0
2013-12-06,73.654,73.837,73.165,73.725,3405539,0
2013-12-09,74.154,74.502,73.68,73.761,4473477,0
2013-12-10,73.728,74.755,73.728,74.223,6274246,0
2013-12-11,77.152,77.919,76.738,76.845,26216448,0
2013-12-12,76.935,76.935,75.945,76.064,10367655,0
2013-12-13,76.351,76.963,76.155,76.59,7028469,0
2013-12-16,77.078,77.805,76.955,77.444,7709303,0
2013-12-17,77.742,78.105,77.384,77.562,9888865,0
2013-12-18,77.554,78.102,76.656,77.961,10745697,0
2013-12-19,78.058,78.762,77.771,78.387,9792196,0
2013-12-20,78.697,80.123,78.548,79.523,13520099,0
2013-12-23,80.304,80.359,79.086,79.335,9192375,0
2013-12-24,79.278,79.405,78.941,79.148,4158572,0
2013-12-26,79.33,79.995,79.243,79.995,6105885,0
2013-12-27,80.004,80.621,79.816,80.577,5869491,0
2013-12-30,80.797,81.651,80.642,81.103,7263268,0
2013-12-31,81.695,81.696,80.846,81.317,6945834,0
2014-01-02,81.505,81.559,80.795,81.187,7608904,0
2014-01-03,81.187,81.35,80.396,80.865,6614971,0
2014-01-06,80.869,81.052,80.157,80.355,7224966,0
2014-01-07,80.884,81.677,80.883,81.475,7844432,0
2014-01-08,81.497,82.147,81.37,81.451,7126240,0
2014-01-09,81.758,82.17,81.394,82.106,7409316,0
2014-01-10,82.423,82.486,80.941,81.249,8436928,0
2014-01-13,81.317,81.562,78.606,78.839,12696698,0
2014-01-14,79.112,80.101,78.269,79.976,11166995,0
2014-01-15,80.309,80.764,79.932,80.139,7963170,0
2014-01-16,80.282,80.587,80.046,80.346,5101778,0
2014-01-17,80.298,81.175,78.631,79.657,13695727,0
2014-01-21,80.106,80.451,79.229,79.662,10380571,0
2014-01-22,80.014,81.659,79.812,81.074,7412645,0
2014-01-23,81.562,81.572,79.732,80.16,6775296,0
2014-01-24,79.598,79.792,76.405,76.414,9799972,0
2014-01-27,76.843,76.873,72.951,74.021,14088681,0
2014-01-28,74.652,76.979,74.536,76.727,7950544,0
2014-01-29,76.103,76.568,74.956,75.628,8130231,0
2014-01-30,78.303,78.399,76.153,77.631,8975776,0
2014-01-31,73.496,74.936,69.834,73.661,23892047,0
2014-02-03,74.07,74.372,71.877,71.935,10102041,0
2014-02-04,72.24,72.366,70.856,71.169,11690516,0
2014-02-05,70.818,71.538,70.186,70.895,7982171,0
2014-02-06,71.275,72.911,71.189,72.901,6992161,0
2014-02-07,73.651,74.877,73.124,74.272,8784899,0
2014-02-10,74.613,75.273,73.824,74.312,5020652,0
2014-02-11,74.748,74.777,73.971,74.156,5469806,0
2014-02-12,74.4,74.877,73.651,73.941,4906292,0
2014-02-13,73.466,74.594,73.124,74.487,5047041,0
2014-02-14,74.536,75.589,74.439,75.322,4896729,0
2014-02-18,76.221,76.395,75.138,75.421,5971135,0
2014-02-19,75.273,75.926,74.487,74.604,6201244,0
2014-02-20,74.827,74.827,72.852,73.834,8962254,0
2014-02-21,74.292,74.312,73.486,73.681,6731530,0
2014-02-24,73.555,74.916,73.545,73.931,8160290,0
2014-02-25,73.971,74.916,73.506,74.69,7640096,0
2014-02-26,74.777,75.342,74.566,75.293,7641283,0
2014-02-27,75.273,75.926,74.946,75.685,5066719,0
2014-02-28,76.123,76.568,74.896,75.648,6081469,0
2014-03-03,74.487,75.036,73.631,74.682,6323638,0
2014-03-04,75.733,76.697,75.342,76.405,5448298,0
2014-03-05,76.568,76.776,75.752,76.113,4348807,0
2014-03-06,76.308,76.608,75.501,75.56,4720236,0
2014-03-07,75.986,76.163,75.451,75.858,4247480,0
2014-03-10,75.723,75.858,75.206,75.322,3405759,0
2014-03-11,75.421,76.356,74.837,75.819,4968024,0
2014-03-12,75.157,76.25,74.748,76.25,4875015,0
2014-03-13,76.288,76.668,74.496,74.576,6700233,0
2014-03-14,74.468,75.157,74.194,74.302,4992317,0
2014-03-17,74.7,75.762,74.69,75.752,4018751,0
2014-03-18,76.015,76.873,75.471,76.813,4647534,0
2014-03-19,76.795,77.475,75.838,76.221,6091872,0
2014-03-20,76.123,76.549,75.54,76.318,5340526,0
2014-03-21,77.533,77.699,73.872,73.961,15504164,0
2014-03-24,74.439,75.638,73.843,75.322,9063965,0
2014-03-25,75.511,75.695,73.221,73.268,7330391,0
2014-03-26,73.784,74.139,71.715,71.745,7821384,0
2014-03-27,71.578,71.656,70.419,71.382,7901037,0
2014-03-28,71.429,71.821,70.505,71.265,5389299,0
2014-03-31,71.887,72.871,71.538,72.707,6003841,0
2014-04-01,73.239,73.328,72.396,72.812,4218539,0
2014-04-02,72.891,73.337,72.54,72.707,4388740,0
2014-04-03,73.039,73.535,72.259,72.54,4246657,0
2014-04-04,73.456,73.476,69.796,70.255,8521462,0
2014-04-07,69.852,70.147,68.657,69.532,9949948,0
2014-04-08,69.423,70.127,69.211,69.718,6451096,0
2014-04-09,70.117,71.813,69.805,71.708,7165937,0
2014-04-10,71.813,72.446,69.163,69.374,9215842,0
2014-04-11,68.285,68.608,66.95,66.95,11911246,0
2014-04-14,68.032,70.156,67.844,69.384,11175674,0
2014-04-15,70.38,70.906,68.702,70.33,7190855,0
2014-04-16,71.14,72.086,70.673,72.066,7183562,0
2014-04-17,72.194,72.935,71.755,72.262,5695937,0
2014-04-21,72.379,72.749,71.967,72.436,6146626,0
2014-04-22,72.592,72.885,71.987,72.651,5180492,0
2014-04-23,72.455,72.621,71.219,71.511,5187127,0
2014-04-24,71.851,72.836,71.481,72.475,5328471,0
2014-04-25,70.389,71.16,68.82,68.879,9909434,0
2014-04-28,69.016,70.34,68.448,69.443,8594893,0
2014-04-29,69.689,70.781,69.532,70.215,6187006,0
2014-04-30,70.515,71.774,69.738,71.698,6722687,0
2014-05-01,73.666,74.774,72.184,72.349,10004471,0
2014-05-02,72.33,72.621,70.692,71.918,6131970,0
2014-05-05,71.364,72.975,71.111,72.935,4900432,0
2014-05-06,72.465,72.602,71.89,71.948,4401200,0
2014-05-07,72.066,72.495,71.209,72.007,4526005,0
2014-05-08,72.007,73.57,71.648,72.369,4747878,0
2014-05-09,72.145,72.563,71.668,72.504,3052505,0
2014-05-12,72.806,73.323,72.621,73.128,3052198,0
2014-05-13,73.293,73.53,72.573,72.945,3353090,0
2014-05-14,72.776,73.128,72.096,72.233,2663117,0
2014-05-15,72.135,72.369,71.043,71.239,4418248,0
2014-05-16,71.19,71.997,70.731,71.89,3799733,0
2014-05-19,71.619,72.504,71.56,71.997,3517692,0
2014-05-20,71.957,72.611,71.658,71.793,3862084,0
2014-05-21,72.33,73.733,72.301,73.724,4478711,0
2014-05-22,73.898,74.298,73.206,73.839,4745028,0
2014-05-23,74.086,74.735,73.908,74.523,3463360,0
2014-05-27,74.943,75.925,74.784,75.089,5743763,0
2014-05-28,75.165,75.3,74.784,74.993,2803973,0
2014-05-29,75.109,75.281,74.582,74.854,3462885,0
2014-05-30,74.864,75.089,74.426,74.523,5132941,0
2014-06-02,74.834,75.261,74.308,75.109,3129321,0
2014-06-03,74.824,75.062,74.318,74.426,2686853,0
2014-06-04,74.387,74.601,73.908,74.396,2867194,0
2014-06-05,74.396,75.223,74.22,74.903,2753799,0
2014-06-06,75.062,75.915,74.963,75.519,3199853,0
2014-06-09,75.37,75.538,74.814,74.923,3584211,0
2014-06-10,74.804,75.606,74.64,75.409,3483933,0
2014-06-11,75.023,75.479,74.784,74.933,3516107,0
2014-06-12,75.043,75.195,73.56,73.81,3943943,0
2014-06-13,73.81,74.22,73.234,74.027,3277559,0
2014-06-16,73.694,73.869,73.013,73.216,5820691,0
2014-06-17,73.244,73.53,72.671,73.091,4271408,0
2014-06-18,73.062,73.313,72.524,73.226,3920867,0
2014-06-19,73.441,73.521,72.233,72.399,5646016,0
2014-06-20,72.651,73.118,71.628,71.948,9580836,0
2014-06-23,71.737,72.426,71.354,72.271,5027424,0
2014-06-24,72.223,72.905,70.721,70.866,6103865,0
2014-06-25,70.731,71.698,70.711,71.2,3912213,0
2014-06-26,71.411,71.431,70.731,70.936,4191112,0
2014-06-27,70.692,71.755,70.624,71.55,12769386,0
2014-06-30,71.393,72.017,71.219,71.619,4859527,0
2014-07-01,72.33,73.997,72.271,73.627,6499845,0
2014-07-02,72.975,74.466,72.975,74.278,4076666,0
2014-07-03,74.573,74.963,74.426,74.804,3296537,0
2014-07-07,74.62,74.814,74.134,74.367,3683146,0
2014-07-08,74.297,74.337,73.34,73.887,3998795,0
2014-07-09,74.065,74.844,73.799,74.804,3423228,0
2014-07-10,73.799,74.143,72.972,73.674,3398946,0
2014-07-11,73.739,74.046,73.469,74.026,2826382,0
2014-07-14,74.62,75.859,74.228,75.49,5722336,0
2014-07-15,76.134,77.334,76.006,76.453,7700409,0
2014-07-16,76.779,76.816,76.094,76.445,3711570,0
2014-07-17,75.47,76.016,74.435,74.573,5609818,0
2014-07-18,74.933,75.799,74.63,75.656,3577541,0
2014-07-21,75.272,75.598,74.764,75.51,3177044,0
2014-07-22,75.665,76.523,75.51,76.407,3552149,0
2014-07-23,76.299,76.513,75.351,75.888,3611917,0
2014-07-24,76.075,76.202,75.089,75.723,5279146,0
2014-07-25,73.858,74.219,73.429,73.946,6013704,0
2014-07-28,73.946,74.395,73.722,74.377,3287481,0
2014-07-29,74.494,74.784,73.848,74.085,4115251,0
2014-07-30,74.257,74.475,73.654,74.104,5656144,0
2014-07-31,74.484,74.503,72.052,72.385,7574483,0
2014-08-01,72.082,73.644,71.886,73.195,6176536,0
2014-08-04,73.596,74.046,73.291,73.877,5044089,0
2014-08-05,73.519,73.858,73.03,73.409,4752172,0
2014-08-06,73.059,73.779,72.912,73.568,2851456,0
2014-08-07,73.739,73.877,72.062,72.297,4829175,0
2014-08-08,72.239,73.439,71.993,73.379,3702537,0
2014-08-11,73.739,74.257,73.204,73.829,3633173,0
2014-08-12,73.568,74.016,73.146,73.829,2819544,0
2014-08-13,74.046,74.687,73.789,74.484,3472295,0
2014-08-14,74.774,74.784,73.858,74.238,2470194,0
2014-08-15,74.591,74.745,73.195,73.419,4458153,0
2014-08-18,73.887,74.993,73.887,74.943,4128930,0
2014-08-19,74.923,74.973,74.277,74.582,3649114,0
2014-08-20,74.16,74.659,74.094,74.573,2671811,0
2014-08-21,74.687,75.282,74.475,75.156,2760400,0
2014-08-22,74.923,75.053,74.337,74.659,2561677,0
2014-08-25,75.282,75.371,74.573,74.611,3476589,0
2014-08-26,74.963,75.996,74.716,75.166,3942550,0
2014-08-27,75.186,75.282,74.679,74.814,2029083,0
2014-08-28,74.277,74.611,73.858,74.347,3064620,0
2014-08-29,74.484,74.659,73.926,74.006,3310375,0
2014-09-02,74.134,74.199,73.644,73.779,3706209,0
2014-09-03,74.287,74.377,73.926,74.134,2940627,0
2014-09-04,74.219,74.993,74.189,74.563,2745718,0
2014-09-05,74.377,75.099,74.056,75.033,3577112,0
2014-09-08,74.764,75.023,74.094,74.415,2914969,0
2014-09-09,74.445,74.687,73.887,74.257,4245776,0
2014-09-10,74.277,75.099,74.075,74.824,4290252,0
2014-09-11,74.503,74.63,73.615,73.819,4787555,0
2014-09-12,73.877,74.257,73.146,73.674,4344025,0
2014-09-15,73.399,73.625,73,73.449,4150426,0
2014-09-16,73.848,74.973,73.156,74.764,4989201,0
2014-09-17,75.053,75.071,73.674,74.405,5684770,0
2014-09-18,74.814,75.957,74.415,75.947,5931320,0
2014-09-19,76.084,76.503,75.4,75.44,8699733,0
2014-09-22,75.42,75.52,74.267,74.347,3517558,0
2014-09-23,74.169,74.435,73.702,73.712,4008620,0
2014-09-24,73.897,75.214,73.749,75.214,3711685,0
2014-09-25,74.716,74.814,72.942,72.942,5132520,0
2014-09-26,72.972,73.379,72.726,73.271,3859524,0
2014-09-29,72.385,73.106,72.033,72.746,4001175,0
2014-09-30,72.698,73.519,72.161,72.161,9582972,0
2014-10-01,72.062,72.414,71.33,71.575,6786653,0
2014-10-02,71.135,71.973,70.86,71.673,5743891,0
2014-10-03,72.287,72.853,72.141,72.56,5473690,0
2014-10-06,72.843,73,72.618,72.736,4904456,0
2014-10-07,72.472,72.658,71.308,71.308,5975722,0
2014-10-08,71.124,72.414,70.857,72.404,4215125,0
2014-10-09,72.325,72.335,70.204,70.224,5923959,0
2014-10-10,70.194,70.684,68.922,68.922,6118697,0
2014-10-13,69.011,69.618,68.084,68.218,6178155,0
2014-10-14,68.473,70.067,68.433,69.41,8368346,0
2014-10-15,68.483,70.126,68.104,69.706,11867416,0
2014-10-16,68.423,69.89,68.287,69.276,9633440,0
2014-10-17,70.097,70.546,69.276,69.959,6023239,0
2014-10-20,69.618,70.448,69.549,70.429,3356719,0
2014-10-21,71.242,72.618,70.927,72.501,4660630,0
2014-10-22,72.452,72.698,71.543,71.583,4250563,0
2014-10-23,72.443,72.991,72.12,72.433,3686555,0
2014-10-24,72.335,72.423,71.75,72.345,3451592,0
2014-10-27,72.345,72.862,72.111,72.452,3486219,0
2014-10-28,72.872,74.309,72.803,74.299,5113354,0
2014-10-29,74.487,75.247,73.889,74.289,6355618,0
2014-10-30,76.597,81.36,76.549,81.271,16665119,0
2014-10-31,81.35,82.932,81.34,81.877,11931749,0
2014-11-03,81.947,82.463,81.947,82.248,6813765,0
2014-11-04,81.985,82.327,80.852,82.11,6113914,0
2014-11-05,82.609,84.468,82.493,84.066,8180457,0
2014-11-06,84.076,84.448,83.577,83.832,5265688,0
2014-11-07,84.018,84.018,82.698,82.902,5038683,0
2014-11-10,82.826,83.206,82.327,82.951,4628649,0
2014-11-11,83.079,83.216,82.365,82.698,2741196,0
2014-11-12,81.887,82.788,81.468,82.463,3192502,0
2014-11-13,82.648,82.846,81.877,82.318,3167339,0
2014-11-14,82.434,82.454,81.77,82.17,2275047,0
2014-11-17,81.927,82.375,81.311,81.34,3445475,0
2014-11-18,81.389,82.355,81.321,82.024,3214600,0
2014-11-19,81.829,82.601,81.544,82.395,2558266,0
2014-11-20,81.631,82.951,81.429,82.708,3531181,0
2014-11-21,83.822,83.959,82.327,82.826,5082882,0
2014-11-24,82.912,83.285,82.758,83.089,5268223,0
2014-11-25,83.196,84.8,83.177,84.409,5752017,0
2014-11-26,84.331,84.956,84.036,84.624,3404206,0
2014-11-28,85.054,85.924,84.741,85.338,2508908,0
2014-12-01,84.624,86.187,84.419,85.504,5103956,0
2014-12-02,85.944,85.984,84.604,85.728,5581481,0
2014-12-03,86.237,87.246,85.718,86.345,6225303,0
2014-12-04,86.403,87.438,86.168,86.785,3608724,0
2014-12-05,87.862,87.862,86.863,87.087,3825441,0
2014-12-08,87.048,87.556,85.914,86.072,4576260,0
2014-12-09,84.634,86.082,84.468,85.876,3827032,0
2014-12-10,85.572,86.062,84.281,84.399,3360661,0
2014-12-11,84.819,86.207,84.809,85.728,4171669,0
2014-12-12,84.634,85.368,82.228,82.248,6798818,0
2014-12-15,83.099,83.382,81.67,82.718,5034993,0
2014-12-16,81.847,83.069,80.215,80.793,7129579,0
2014-12-17,81.092,82.971,80.556,82.836,6591064,0
2014-12-18,84.194,84.976,83.49,84.976,6589234,0
2014-12-19,85.035,85.338,84.214,84.508,6381682,0
2014-12-22,84.809,85.025,84.281,84.888,2620249,0
2014-12-23,85.504,85.886,84.809,85.67,2813231,0
2014-12-24,85.738,86.325,85.572,85.807,1247912,0
2014-12-26,85.934,86.099,85.562,85.807,1542899,0
2014-12-29,85.68,86.511,85.543,85.718,2430532,0
2014-12-30,85.397,85.787,84.574,85.025,2550362,0
2014-12-31,85.23,85.582,84.233,84.233,2927145,0
2015-01-02,84.731,85.407,83.02,83.764,4609523,0
2015-01-05,83.382,83.441,81.192,81.409,6588658,0
2015-01-06,81.79,81.907,79.969,81.232,7867446,0
2015-01-07,82.377,82.555,81.369,82.495,5969019,0
2015-01-08,83.444,83.867,83.289,83.778,5282368,0
2015-01-09,84.21,84.239,82.671,82.711,4678032,0
2015-01-12,82.681,83.113,81.212,81.651,4114301,0
2015-01-13,82.367,83.494,81.044,81.84,4314421,0
2015-01-14,80.449,81.771,80.163,81.751,5190372,0
2015-01-15,82.082,82.407,80.495,80.565,4421566,0
2015-01-16,80.37,82.142,80.154,82.082,4863312,0
2015-01-20,82.661,83.151,81.487,82.535,3614785,0
2015-01-21,82.065,82.621,81.592,82.006,3673679,0
2015-01-22,81.651,82.801,80.812,82.651,4896441,0
2015-01-23,82.555,83.093,82.082,82.661,5116738,0
2015-01-26,82.574,82.964,81.172,81.888,5554129,0
2015-01-27,80.919,81.112,79.303,80.096,5601375,0
2015-01-28,81.622,81.84,79.017,79.086,5064801,0
2015-01-29,78.695,79.881,78.185,79.712,6399997,0
2015-01-30,82.32,83.063,79.812,80.35,13610287,0
2015-02-02,80.016,81.526,78.93,81.281,10797409,0
2015-02-03,81.574,82.162,80.752,82.092,8667914,0
2015-02-04,82.132,83.23,81.81,82.456,5027165,0
2015-02-05,82.849,84.152,82.28,84.062,5539919,0
2015-02-06,84.013,84.013,82.24,82.436,5656786,0
2015-02-09,82.25,83.093,81.898,82.859,4033662,0
2015-02-10,83.426,83.436,82.172,82.505,4534697,0
2015-02-11,82.505,83.053,82.221,82.731,4136054,0
2015-02-12,83.68,86.177,83.562,85.727,7200852,0
2015-02-13,86.032,86.187,84.846,85.356,5626575,0
2015-02-17,86.129,86.364,85.453,85.727,5189686,0
2015-02-18,85.405,86.042,85.072,85.933,3036229,0
2015-02-19,85.835,87.598,85.786,87.375,5381561,0
2015-02-20,87.198,89.076,87.059,88.931,6407662,0
2015-02-23,89.066,89.275,88.096,89.255,4406545,0
2015-02-24,88.695,89.773,88.393,89.45,5661940,0
2015-02-25,90.164,90.861,89.518,90.772,6272358,0
2015-02-26,90.987,91.096,89.195,89.392,5784893,0
2015-02-27,89.146,89.803,88.126,88.286,4772875,0
2015-03-02,87.667,90.273,87.667,90.135,5684724,0
2015-03-03,89.931,90.056,88.666,89.106,3516313,0
2015-03-04,88.785,90.006,88.286,89.833,4833491,0
2015-03-05,90.115,91.047,89.575,90.909,4748448,0
2015-03-06,90.615,90.634,88.815,88.931,5066972,0
2015-03-09,88.666,89.565,88.226,89.255,4232276,0
2015-03-10,88.336,88.538,87.019,87.019,5155793,0
2015-03-11,85.796,86.364,85.072,85.189,9651053,0
2015-03-12,85.933,87.677,85.885,86.315,7182702,0
2015-03-13,87.421,87.421,85.561,85.953,4706488,0
2015-03-16,86.688,87.109,86.129,86.892,3924167,0
2015-03-17,86.452,86.746,85.953,86.168,2941032,0
2015-03-18,85.923,87.43,85.434,87.059,5550984,0
2015-03-19,87.029,87.835,86.825,87.198,3238730,0
2015-03-20,87.737,88.508,87.548,87.979,4463309,0
2015-03-23,88.096,88.795,87.488,87.498,3466186,0
2015-03-24,87.578,88.096,87.218,87.657,4135085,0
2015-03-25,87.737,87.787,85.581,85.581,3893234,0
2015-03-26,84.933,86.491,84.787,86.129,4228398,0
2015-03-27,86.099,86.511,85.091,85.463,5030322,0
2015-03-30,85.913,86.481,85.687,85.875,3523155,0
2015-03-31,85.434,86.452,84.621,84.621,6110585,0
2015-04-01,84.953,84.963,83.622,84.963,4836347,0
2015-04-02,85.15,86.062,84.895,85.247,4725480,0
2015-04-06,84.454,85.865,84.454,85.551,5976601,0
2015-04-07,85.826,86.856,85.639,86.277,4096924,0
2015-04-08,86.748,88.013,86.632,87.651,3729475,0
2015-04-09,87.434,88.023,86.493,87.396,3548428,0
2015-04-10,87.811,87.811,86.67,86.914,2624737,0
2015-04-13,86.973,87.761,86.602,86.602,3593128,0
2015-04-14,86.366,87.801,86.356,87.454,3519553,0
2015-04-15,87.424,87.897,87.003,87.582,2734422,0
2015-04-16,87.289,87.512,86.934,87.062,3008249,0
2015-04-17,86.346,86.661,84.972,85.306,4435671,0
2015-04-20,85.591,86.248,85.386,85.697,2732137,0
2015-04-21,85.866,86.533,85.639,86.13,3208149,0
2015-04-22,86.827,90.703,86.827,89.495,12464757,0
2015-04-23,89.495,89.693,88.494,89.182,4405505,0
2015-04-24,89.024,89.457,88.524,89.024,3586344,0
2015-04-27,89.232,89.554,88.013,88.072,4946715,0
2015-04-28,87.761,88.751,87.641,88.544,4877379,0
2015-04-29,89.428,91.843,88.131,88.564,9542883,0
2015-04-30,88.564,89.683,87.984,88.524,7612927,0
2015-05-01,88.671,89.603,88.572,89.544,4751774,0
2015-05-04,89.781,90.272,89.113,89.475,4684313,0
2015-05-05,89.438,90.203,88.869,89.083,3777879,0
2015-05-06,89.349,89.742,88.281,88.879,3562342,0
2015-05-07,89.014,90.439,88.662,90.331,4453201,0
2015-05-08,91.105,92.567,90.909,91.764,10122514,0
2015-05-11,91.734,92.165,90.772,90.792,4821477,0
2015-05-12,90.163,90.997,89.87,90.664,5290539,0
2015-05-13,91.017,91.244,90.302,90.792,3508894,0
2015-05-14,91.361,92.145,91.066,92.086,3533311,0
2015-05-15,92.086,92.735,91.293,91.477,3468577,0
2015-05-18,91.164,91.42,90.114,91.341,4362691,0
2015-05-19,91.959,92.313,91.41,92.047,3342133,0
2015-05-20,92.343,92.343,91.076,91.497,2752571,0
2015-05-21,91.351,91.605,90.997,91.164,2945938,0
2015-05-22,91.214,91.547,90.919,90.959,2495725,0
2015-05-26,90.871,90.909,89.841,90.173,3021855,0
2015-05-27,90.39,91.047,90.173,90.861,2647255,0
2015-05-28,90.871,91.224,90.39,91.086,1812259,0
2015-05-29,91.154,91.184,90.429,90.536,3629201,0
2015-06-01,90.674,91.204,89.9,90.831,2685558,0
2015-06-02,90.419,91.774,89.732,91.43,2849199,0
2015-06-03,91.557,92.303,91.164,91.754,3708176,0
2015-06-04,91.214,91.91,90.595,90.841,3383510,0
2015-06-05,90.713,91.105,89.987,90.889,2705444,0
2015-06-08,90.664,90.88,90.054,90.183,2610267,0
2015-06-09,89.949,90.585,89.593,90.37,2420231,0
2015-06-10,90.772,92.597,90.674,92.411,3798746,0
2015-06-11,92.607,93.352,92.224,92.735,3468426,0
2015-06-12,92.294,92.509,91.468,92.018,2830380,0
2015-06-15,91.194,91.794,90.429,91.557,3290371,0
2015-06-16,91.557,92.655,91.341,92.392,2493076,0
2015-06-17,92.587,93.195,92.145,92.685,3018898,0
2015-06-18,92.803,94.51,92.774,94.257,4288010,0
2015-06-19,94.029,94.169,92.951,93.039,5106604,0
2015-06-22,93.805,94.334,93.48,93.638,3352737,0
2015-06-23,93.881,94.189,93.569,93.91,4275283,0
2015-06-24,93.569,94.353,93.509,93.727,3752505,0
2015-06-25,94.079,94.079,92.518,92.695,3276102,0
2015-06-26,93.029,93.058,92.145,92.744,3261941,0
2015-06-29,91.929,92.362,90.683,90.792,4510669,0
2015-06-30,91.458,92.284,91.007,91.734,4840883,0
2015-07-01,92.705,93.177,92.244,92.735,3808146,0
2015-07-02,92.725,92.99,92.145,92.48,3092374,0
2015-07-06,91.654,92.911,91.487,92.754,3099812,0
2015-07-07,92.931,92.931,90.719,92.293,4943429,0
2015-07-08,91.388,91.682,90.561,90.916,4442810,0
2015-07-09,92.134,92.538,91.408,91.456,3037594,0
2015-07-10,92.872,93.382,92.48,93.009,2768821,0
2015-07-13,93.749,94.071,93.491,93.873,3514105,0
2015-07-14,94.071,94.27,93.53,93.65,3202778,0
2015-07-15,93.883,93.972,93.039,93.63,4038316,0
2015-07-16,94.121,94.337,93.835,94.191,3153974,0
2015-07-17,93.932,94.622,92.852,94.444,2773500,0
2015-07-20,94.917,96.096,94.77,95.605,4702427,0
2015-07-21,95.545,95.744,94.682,95.064,3902617,0
2015-07-22,94.662,95.705,94.513,95.233,3875758,0
2015-07-23,95.253,95.318,93.256,93.54,4981679,0
2015-07-24,95.655,95.829,93.893,94.201,6917525,0
2015-07-27,93.844,94.201,92.695,92.784,4617482,0
2015-07-28,93.451,93.844,93.099,93.54,6641630,0
2015-07-29,92.794,96.282,91.418,95.084,11619463,0
2015-07-30,94.995,97.138,94.473,96.734,4483502,0
2015-07-31,96.972,97.1,95.615,95.744,4025099,0
2015-08-03,96.076,96.215,94.672,95.781,3041535,0
2015-08-04,95.79,96.628,95.487,95.645,3027625,0
2015-08-05,96.41,97.051,96.126,96.598,3363948,0
2015-08-06,96.882,96.932,95.271,95.506,4182040,0
2015-08-07,95.438,96.126,94.917,96.106,3168726,0
2015-08-10,96.696,97.493,96.136,96.41,3505050,0
2015-08-11,95.545,96.096,95.054,95.545,4251055,0
2015-08-12,94.917,95.685,93.65,95.388,3996412,0
2015-08-13,95.635,96.235,94.935,95.575,2483263,0
2015-08-14,95.575,96.401,95.213,96.225,1881722,0
2015-08-17,95.899,96.282,95.153,96.195,2465762,0
2015-08-18,96.019,96.44,95.839,95.939,2253248,0
2015-08-19,95.496,95.819,94.532,94.955,3801700,0
2015-08-20,94.337,94.483,92.911,92.951,4968556,0
2015-08-21,91.938,92.332,89.097,89.137,8130467,0
2015-08-24,84.044,89.008,73.339,86.335,11570283,0
2015-08-25,89.008,89.344,85.185,85.343,6714774,0
2015-08-26,87.397,90.307,86.453,90.149,6705720,0
2015-08-27,91.565,92.607,90.484,92.45,5529501,0
2015-08-28,92.095,92.567,91.475,92.48,3190801,0
2015-08-31,91.831,92.046,90.435,90.799,5049025,0
2015-09-01,88.527,89.489,87.032,87.533,6451594,0
2015-09-02,88.625,89.028,87.473,88.892,5264901,0
2015-09-03,89.442,90.779,89.393,90.089,3680435,0
2015-09-04,89.206,89.383,88.363,88.988,3658664,0
2015-09-08,90.64,91.545,90.019,91.319,4248605,0
2015-09-09,89.648,91.958,88.243,88.437,8258750,0
2015-09-10,88.273,89.147,88.024,88.153,7497402,0
2015-09-11,87.986,89.865,87.937,89.796,4651460,0
2015-09-14,89.727,89.895,89.008,89.393,3805054,0
2015-09-15,89.727,91.024,88.645,90.542,4751071,0
2015-09-16,90.749,91.191,90.307,91.151,4200079,0
2015-09-17,91.073,93.226,91.053,91.623,4707121,0
2015-09-18,90.484,91.732,90.278,90.581,8487239,0
2015-09-21,91.29,92.47,91.014,91.466,4068030,0
2015-09-22,90.169,90.739,89.855,90.503,3516953,0
2015-09-23,90.346,91.161,90.248,90.571,2601295,0
2015-09-24,89.855,90.009,88.575,89.568,3574648,0
2015-09-25,90.522,90.532,89.156,89.747,3947886,0
2015-09-28,89.422,89.548,86.65,86.846,5052816,0
2015-09-29,87.161,88.024,86.522,87.251,4579332,0
2015-09-30,88.665,88.754,87.435,88.585,4629587,0
2015-10-01,89.028,89.334,87.88,89.186,4573838,0
2015-10-02,87.752,90.552,87.407,90.503,3604848,0
2015-10-05,91.211,92.764,90.974,92.725,3904100,0
2015-10-06,92.401,93.236,92.174,92.322,3704749,0
2015-10-07,93.06,93.81,92.755,93.721,3815320,0
2015-10-08,93.248,94.526,93.198,94.398,3016781,0
2015-10-09,94.164,94.716,93.652,94.35,4805927,0
2015-10-12,94.359,95.333,94.35,95.158,2618020,0
2015-10-13,94.804,95.188,94.408,94.458,2452626,0
2015-10-14,94.243,94.716,93.335,93.572,2876530,0
2015-10-15,94.487,95.671,94.054,95.671,2942846,0
2015-10-16,95.875,96.192,95.178,96.143,3441090,0
2015-10-19,95.721,96.487,95.522,96.241,4086944,0
2015-10-20,95.985,96.328,95.581,96.173,2489806,0
2015-10-21,96.605,96.851,95,95.118,2945588,0
2015-10-22,95.945,97.224,95.671,96.517,4096240,0
2015-10-23,97.726,98.328,96.674,98.258,5322044,0
2015-10-26,96.99,98.398,96.99,98.102,3708795,0
2015-10-27,97.825,97.944,96.338,96.92,3848234,0
2015-10-28,97.215,98.6,96.851,98.556,4655215,0
2015-10-29,98.347,100.09,97.482,99.04,5017573,0
2015-10-30,99.215,99.446,97.205,97.472,5625194,0
2015-11-02,97.382,98.142,97.176,97.855,5566100,0
2015-11-03,97.924,99,97.492,98.59,4567540,0
2015-11-04,98.566,99.139,97.984,98.971,3343468,0
2015-11-05,98.467,99.65,98.278,99.139,3079543,0
2015-11-06,99.245,99.95,98.729,99.95,4400608,0
2015-11-09,99.486,99.62,98.268,98.925,3780716,0
2015-11-10,98.437,99.215,98.288,99.099,3038310,0
2015-11-11,99.74,100.2,99.205,99.324,4739915,0
2015-11-12,99.255,99.255,96.752,96.771,5356879,0
2015-11-13,96.585,96.99,95.208,95.373,4431788,0
2015-11-16,95.089,96.851,95.02,96.791,4041907,0
2015-11-17,97.05,97.502,96.309,96.566,3826095,0
2015-11-18,96.92,97.697,96.625,97.64,4572446,0
2015-11-19,97.492,97.736,96.841,97.412,3677109,0
2015-11-20,97.895,98.62,97.745,97.974,3372539,0
2015-11-23,98.428,98.428,97.542,97.845,2148765,0
2015-11-24,97.215,97.402,96.063,96.99,2628727,0
2015-11-25,97.03,97.323,96.556,96.654,2230314,0
2015-11-27,96.771,97.432,96.762,97.156,1525909,0
2015-11-30,97.283,97.373,96.417,96.417,3907443,0
2015-12-01,96.704,97.156,95.681,96.427,4967831,0
2015-12-02,96.241,96.497,95.423,95.611,3640066,0
2015-12-03,95.835,96.447,94.233,94.487,3533388,0
2015-12-04,94.95,97.186,94.764,97.186,3928364,0
2015-12-07,96.791,97.176,95.935,96.319,2900090,0
2015-12-08,95.691,97.058,95.275,96.674,3721058,0
2015-12-09,97.098,98.398,95.995,96.319,5190832,0
2015-12-10,96.615,97.146,95.955,96.113,2953204,0
2015-12-11,94.646,95.198,93.05,93.374,4629621,0
2015-12-14,93.622,94.831,93.248,94.821,3988717,0
2015-12-15,95.905,97.343,95.786,96.92,4651152,0
2015-12-16,98.122,98.749,97.373,98.506,4563611,0
2015-12-17,98.99,99.245,97.736,97.805,4652472,0
2015-12-18,97.126,97.412,94.736,94.811,6133696,0
2015-12-21,95.423,96.241,94.755,95.551,2791119,0
2015-12-22,96.015,96.289,95.293,96.043,3393989,0
2015-12-23,96.437,97.363,96.212,97.215,2086103,0
2015-12-24,97.263,97.59,96.801,97.078,947261,0
2015-12-28,96.645,97.108,96.358,97.02,1699486,0
2015-12-29,97.707,98.457,97.707,98.19,2399056,0
2015-12-30,98.142,98.437,97.215,97.353,1885661,0
2015-12-31,96.742,97.343,95.865,95.865,3268932,0
2016-01-04,93.905,94.124,92.283,93.355,6477764,0
2016-01-05,93.915,94.359,92.962,93.532,4420352,0
2016-01-06,92.24,93.129,91.737,92.102,4429220,0
2016-01-07,90.337,91.135,89.47,90.416,6688531,0
2016-01-08,90.74,91.007,88.52,88.688,5991748,0
2016-01-11,89.043,89.884,88.095,89.37,5924751,0
2016-01-12,90.387,90.641,88.916,90.218,4500898,0
2016-01-13,90.84,90.919,87.563,87.997,4961286,0
2016-01-14,88.205,90.465,87.967,89.496,6320644,0
2016-01-15,86.913,88.085,86.646,87.523,6547047,0
2016-01-19,88.365,88.54,84.347,85.068,10312958,0
2016-01-20,83.577,84.81,82.403,83.992,11830274,0
2016-01-21,84.091,86.36,83.43,84.969,6070468,0
2016-01-22,86.557,87.642,86.231,86.824,4978152,0
2016-01-25,86.853,87.01,85.492,85.611,5179574,0
2016-01-26,85.837,86.33,85.244,85.837,4938688,0
2016-01-27,85.728,85.887,83.213,83.676,6840130,0
2016-01-28,84.199,84.506,82.236,82.316,9290570,0
2016-01-29,80.361,88.056,79.918,87.841,16629891,0
2016-02-01,87.338,88.007,86.065,87.445,6037086,0
2016-02-02,86.508,86.567,84.229,84.781,7192576,0
2016-02-03,85.403,85.601,83.332,85.314,5323777,0
2016-02-04,85.087,85.708,84.594,85.176,4550746,0
2016-02-05,84.889,85.167,81.081,81.653,8582689,0
2016-02-08,80.351,80.647,78.803,79.573,9338124,0
2016-02-09,77.816,82.117,77.47,80.875,7908234,0
2016-02-10,81.95,83.706,81.822,82.197,4925078,0
2016-02-11,79.078,81.683,78.911,81.013,6368564,0
2016-02-12,82.502,84.126,82.197,83.756,5283772,0
2016-02-16,84.969,85.433,84.219,85.028,4393275,0
2016-02-17,85.768,86.429,85.433,86.045,4199459,0
2016-02-18,85.423,86.281,84.684,84.889,3599784,0
2016-02-19,84.506,85.698,84.081,85.629,3537275,0
2016-02-22,86.754,87.05,86.35,86.646,3052052,0
2016-02-23,86.093,86.676,84.781,85.058,4294084,0
2016-02-24,84.002,85.601,83.459,85.264,3406591,0
2016-02-25,85.394,86.261,84.377,86.251,3325659,0
2016-02-26,86.932,87.406,86.32,86.4,3339516,0
2016-02-29,86.133,87.642,85.738,85.758,4360490,0
2016-03-01,86.597,88.925,86.548,88.897,5034467,0
2016-03-02,88.56,88.882,87.805,88.688,3951129,0
2016-03-03,88.53,88.935,87.732,88.54,4259480,0
2016-03-04,88.798,89.35,88.305,88.847,3223549,0
2016-03-07,88.49,88.55,86.271,87.12,5006028,0
2016-03-08,86.291,86.587,85.649,85.688,4309351,0
2016-03-09,86.045,86.429,85.542,86.015,3525755,0
2016-03-10,86.488,87.02,84.781,85.728,3283779,0
2016-03-11,86.73,87.969,86.607,87.396,4057485,0
2016-03-14,87.348,87.938,86.843,87.682,4467127,0
2016-03-15,87.179,88.503,87.02,88.165,4529364,0
2016-03-16,88.026,89.112,87.831,88.808,3045750,0
2016-03-17,88.718,90.436,88.46,90.188,4630831,0
2016-03-18,90.78,91.204,90.227,91.076,6053792,0
2016-03-21,90.631,91.392,90.337,91.115,3219828,0
2016-03-22,90.456,90.977,90.317,90.533,3589293,0
2016-03-23,90.651,91.412,90.416,90.899,2854292,0
2016-03-24,90.078,90.74,90.078,90.68,2654203,0
2016-03-28,90.949,91.066,89.961,90.018,2335486,0
2016-03-29,90,91.797,89.884,91.54,3371402,0
2016-03-30,92.3,92.911,92.053,92.555,3524782,0
2016-03-31,92.428,93.672,92.265,93.237,5723611,0
2016-04-01,92.399,94.824,92.25,94.588,5348394,0
2016-04-04,94.728,94.814,93.197,93.781,4509431,0
2016-04-05,92.843,94.135,92.634,93.089,5450959,0
2016-04-06,93.129,93.762,92.772,93.673,3372695,0
2016-04-07,93.099,93.187,91.982,92.447,3081581,0
2016-04-08,93.019,93.583,92.358,92.723,2593313,0
2016-04-11,92.852,93.603,92.328,92.407,3902556,0
2016-04-12,92.693,92.921,92.08,92.792,2703728,0
2016-04-13,93.425,94.661,93.316,94.661,3739884,0
2016-04-14,94.631,95.67,94.325,95.076,3330057,0
2016-04-15,95.155,96.203,95.046,95.58,4175117,0
2016-04-18,95.54,96.677,95.501,96.559,3115128,0
2016-04-19,96.885,97.045,95.255,96.134,3677746,0
2016-04-20,96.549,97.28,95.946,96.786,3669482,0
2016-04-21,96.836,96.975,96.243,96.43,2946230,0
2016-04-22,95.292,97.37,95.292,96.341,7258873,0
2016-04-25,95.69,96.213,95.442,95.876,3313821,0
2016-04-26,96.054,96.5,95.63,96.164,2962750,0
2016-04-27,96.134,97.489,95.452,97.26,5270561,0
2016-04-28,96.826,98.855,95.63,96.074,6331927,0
2016-04-29,95.73,96.549,94.983,95.886,5399947,0
2016-05-02,96.044,96.826,95.392,96.657,3857003,0
2016-05-03,95.906,96.43,94.828,95.352,3400821,0
2016-05-04,94.631,95.292,94.147,95.155,3224154,0
2016-05-05,95.245,95.73,94.868,95.096,2881405,0
2016-05-06,94.711,95.66,94.561,95.58,2066893,0
2016-05-09,95.71,96.144,95.402,95.62,1993789,0
2016-05-10,95.68,96.588,95.59,96.53,1925397,0
2016-05-11,96.53,96.726,95.265,95.312,2569854,0
2016-05-12,95.64,95.72,94.157,94.76,4265308,0
2016-05-13,94.502,95.185,94.057,94.276,3410442,0
2016-05-16,94.512,95.422,94.364,95.056,2299749,0
2016-05-17,94.888,95.195,94.177,94.512,3503115,0
2016-05-18,94.246,95.076,93.792,94.541,2498649,0
2016-05-19,94.057,94.413,93.01,93.623,2295037,0
2016-05-20,94.087,94.8,93.948,94.384,2474156,0
2016-05-23,94.418,94.641,93.908,93.998,2257506,0
2016-05-24,94.443,95.64,94.246,95.382,2475182,0
2016-05-25,95.68,95.797,95.046,95.352,2720454,0
2016-05-26,95.442,95.63,94.977,95.283,1758277,0
2016-05-27,95.432,96.074,95.283,96.074,2755649,0
2016-05-31,96.074,96.094,94.512,94.809,4074902,0
2016-06-01,94.502,95.445,94.167,95.312,2708133,0
2016-06-02,95.175,95.777,94.913,95.777,2692964,0
2016-06-03,95.116,95.511,94.246,94.937,2847211,0
2016-06-06,95.302,95.871,94.888,95.54,2185699,0
2016-06-07,95.491,96.064,95.342,95.58,2422372,0
2016-06-08,95.55,96.875,95.472,96.875,4414931,0
2016-06-09,96.401,96.52,95.876,95.916,2068289,0
2016-06-10,94.908,94.997,93.822,94.127,4126803,0
2016-06-13,93.653,94.541,93.089,93.119,3117202,0
2016-06-14,92.802,93.257,92.288,93.039,5399662,0
2016-06-15,93.287,93.425,92.278,92.278,4071894,0
2016-06-16,91.874,93.019,91.003,93.009,5033544,0
2016-06-17,92.911,93.139,91.635,92.228,7021505,0
2016-06-20,93.425,94.097,93.178,93.277,5006491,0
2016-06-21,93.603,94.216,93.395,94.027,4251353,0
2016-06-22,94.147,94.296,92.99,92.99,2909550,0
2016-06-23,94.067,94.621,93.533,94.621,3027335,0
2016-06-24,90.441,92.07,90.102,90.431,8452642,0
2016-06-27,89.244,89.767,87.811,88.056,7688606,0
2016-06-28,89.254,89.469,88.694,89.392,4875788,0
2016-06-29,90.004,91.16,89.817,91.082,4033744,0
2016-06-30,91.557,91.684,86.594,87.058,12847004,0
2016-07-01,88.145,88.461,87.267,87.84,8438104,0
2016-07-05,87.118,88.325,86.919,87.237,7158175,0
2016-07-06,86.354,86.77,85.849,86.028,9499973,0
2016-07-07,86.147,87.503,86.147,86.998,4751134,0
2016-07-08,87.612,87.871,87.127,87.742,5673608,0
2016-07-11,88.227,88.484,87.812,87.929,5323992,0
2016-07-12,88.257,89.248,88.048,89.168,6178983,0
2016-07-13,89.623,89.723,88.812,89.504,4034551,0
2016-07-14,90.477,90.803,89.668,90.603,4279686,0
2016-07-15,91.179,91.179,89.883,90.088,3292885,0
2016-07-18,90.338,90.793,90,90.753,3438162,0
2016-07-19,90.368,91.556,90.368,91.526,3454232,0
2016-07-20,91.704,92.576,91.298,92.438,3627626,0
2016-07-21,92.14,92.804,91.174,91.605,4384028,0
2016-07-22,91.804,92.794,91.258,92.794,4388750,0
2016-07-25,92.735,92.735,91.684,92.14,3808674,0
2016-07-26,91.923,92.804,91.893,92.566,4511262,0
2016-07-27,92.665,93.428,91.893,92.884,5748289,0
2016-07-28,94.122,95.608,93.687,95.122,5257615,0
2016-07-29,95.182,95.212,94.241,94.36,4404609,0
2016-08-01,94.35,94.587,93.577,94.192,3544826,0
2016-08-02,94.152,94.503,93.627,94.37,3985236,0
2016-08-03,94.192,94.567,93.903,94.202,3034160,0
2016-08-04,94.212,95.162,93.923,95.023,2902410,0
2016-08-05,95.4,96.043,95.202,95.985,2656384,0
2016-08-08,96.103,96.203,95.738,95.885,2899820,0
2016-08-09,95.738,96.243,95.658,95.805,1955182,0
2016-08-10,95.825,95.925,95.34,95.4,2023394,0
2016-08-11,95.608,96.025,95.281,95.638,2998846,0
2016-08-12,95.073,95.514,94.627,95.232,2007132,0
2016-08-15,95.42,95.668,95.182,95.548,2100703,0
2016-08-16,95.31,95.37,94.577,94.737,2892967,0
2016-08-17,94.905,95.181,94.152,94.707,4092485,0
2016-08-18,94.419,94.984,94.192,94.389,3163852,0
2016-08-19,94.301,94.413,93.537,94.34,3119933,0
2016-08-22,94.311,95.058,94.072,94.905,2413599,0
2016-08-23,95.113,95.865,95.103,95.4,3128792,0
2016-08-24,95.4,95.577,94.508,94.647,2026787,0
2016-08-25,94.587,94.925,94.449,94.707,2001343,0
2016-08-26,94.954,96.103,94.885,95.578,3152180,0
2016-08-29,95.558,95.955,95.34,95.885,2614377,0
2016-08-30,95.895,96.292,95.45,96.193,2659434,0
2016-08-31,95.915,96.193,95.242,95.738,3531993,0
2016-09-01,95.776,96.797,95.618,96.718,4236788,0
2016-09-02,96.5,97.193,96.47,96.986,2595970,0
2016-09-06,96.906,97.996,96.787,97.877,3915444,0
2016-09-07,97.58,98.679,97.352,98.649,4237276,0
2016-09-08,98.531,99.74,98.471,99.05,4647621,0
2016-09-09,98.165,98.763,97.242,97.242,5508521,0
2016-09-12,96.638,99.386,96.588,99.175,4304092,0
2016-09-13,98.432,99.129,98.065,98.471,4776394,0
2016-09-14,98.422,98.709,97.471,97.797,4390602,0
2016-09-15,97.66,98.895,97.541,98.551,3522651,0
2016-09-16,98.135,98.765,97.679,98.441,4540795,0
2016-09-19,99.02,99.456,98.501,98.759,3085396,0
2016-09-20,99.314,99.98,99.079,99.56,3884590,0
2016-09-21,99.88,100.37,99.04,100.32,3282287,0
2016-09-22,100.63,101.28,100.57,101.18,3421926,0
2016-09-23,100.98,101.16,100.31,100.72,2782752,0
2016-09-26,99.89,100.89,99.82,100.22,3501296,0
2016-09-27,100.06,100.71,99.63,100.51,3580681,0
2016-09-28,100.49,100.64,99.9,100.57,3663381,0
2016-09-29,100.64,101.36,99.66,99.68,3037131,0
2016-09-30,99.85,101.28,99.75,100.83,4219496,0
2016-10-03,100.45,101.43,100.3,100.94,3731152,0
2016-10-04,101.09,101.26,100.1,100.28,2908794,0
2016-10-05,100.57,101.91,100.57,101.64,3796344,0
2016-10-06,101.64,102.41,101.25,102.18,3904333,0
2016-10-07,102.29,102.73,101.22,101.49,4256987,0
2016-10-10,101.94,102.61,101.79,101.89,2394210,0
2016-10-11,101.78,101.87,100.07,100.6,3438217,0
2016-10-12,100.81,101.16,100.3,100.61,3493592,0
2016-10-13,100,100.74,99.04,99.91,3684450,0
2016-10-14,100.35,101.44,100.06,100.13,3304830,0
2016-10-17,100.21,100.51,99.88,100.1,1990190,0
2016-10-18,101.03,101.36,100.31,100.98,2643987,0
2016-10-19,101.05,102.09,100.88,101.97,3329823,0
2016-10-20,102.03,102.61,101.59,101.79,2967233,0
2016-10-21,101.37,102.24,101.21,102.09,3041275,0
2016-10-24,102.39,103.16,102.2,102.43,2584715,0
2016-10-25,102.33,102.48,101.53,102.12,4905543,0
2016-10-26,101.8,102.7,101.77,102.46,3380882,0
2016-10-27,102.43,103.53,102.43,102.84,5127349,0
2016-10-28,104.27,107.03,103.84,106.12,9163051,0
2016-10-31,106.61,108.12,105.69,106.24,5863229,0
2016-11-01,106.22,106.34,104.01,104.18,7128983,0
2016-11-02,103.51,104.22,103.23,103.23,3553552,0
2016-11-03,102.76,103.69,102.75,103.02,3150535,0
2016-11-04,103.14,103.66,102.27,102.27,3089760,0
2016-11-07,103.81,105.25,103.78,105.18,3090124,0
2016-11-08,104.96,105.69,104.75,104.92,2885419,0
2016-11-09,104.13,105.67,103.1,105.41,4810192,0
2016-11-10,105.88,106.34,101.69,103.73,6633110,0
2016-11-11,103.1,104.28,102.9,103.85,3324871,0
2016-11-14,104.24,104.32,99.62,100.39,7159562,0
2016-11-15,100.63,102.23,100.63,101.72,4667536,0
2016-11-16,101.67,103.23,101.67,103.23,4601859,0
2016-11-17,103.63,104.47,102.98,103.68,3119847,0
2016-11-18,103.88,104.32,103.54,104,3183268,0
2016-11-21,104,105.22,103.91,105.16,2670389,0
2016-11-22,105.22,105.35,103.96,105.15,4604123,0
2016-11-23,104.82,105.13,103.52,103.79,4991831,0
2016-11-25,103.85,104.95,103.76,104.95,1578540,0
2016-11-28,104.64,104.64,102.29,102.6,5388331,0
2016-11-29,102.92,103.6,102.57,103.06,3381569,0
2016-11-30,102.78,103.51,100.63,101.44,6939911,0
2016-12-01,101.57,101.82,98.775,99.436,5492207,0
2016-12-02,99.51,100.39,99.079,100.35,4009905,0
2016-12-05,101.12,102.9,101.05,102.79,5468451,0
2016-12-06,103.06,103.21,101.05,101.24,5012174,0
2016-12-07,102.26,104.79,101.86,104.47,5463224,0
2016-12-08,104.4,104.71,103.1,104.04,3047196,0
2016-12-09,104.03,104.32,103.23,103.64,2559397,0
2016-12-12,103.57,103.63,102.4,102.52,3855079,0
2016-12-13,102.81,103.83,102.18,102.56,4260734,0
2016-12-14,102.15,104.06,102.15,102.52,3541847,0
2016-12-15,103.66,104.93,103.23,103.58,3802569,0
2016-12-16,104.04,104.04,102.29,102.67,4694171,0
2016-12-19,102.94,103.43,102.69,102.78,3003097,0
2016-12-20,103.28,103.79,102.38,103.77,2371890,0
2016-12-21,103.71,104.19,103.14,103.4,1967206,0
2016-12-22,103.66,103.98,102.4,103.54,2482879,0
2016-12-23,103.53,104.38,103.24,103.93,1622638,0
2016-12-27,104.12,104.86,103.92,104.02,2184151,0
2016-12-28,103.92,104,102.78,102.92,2533733,0
2016-12-29,103.05,103.6,102.68,103.01,2879842,0
2016-12-30,103.1,103.29,102.22,102.49,3863234,0
2017-01-03,103.64,105.16,103.34,104.61,4745965,0
2017-01-04,104.56,105.97,104.08,105.61,3323363,0
2017-01-05,106.48,107.57,105.9,106.42,3279445,0
2017-01-06,106.74,107.53,106.31,107.18,3061049,0
2017-01-09,107.18,107.57,106.73,106.97,2513138,0
2017-01-10,106.97,107.99,106.36,106.74,3178868,0
2017-01-11,106.47,107.27,106.27,107.23,2512596,0
2017-01-12,107.09,108.28,106.73,108.13,3306712,0
2017-01-13,108.05,108.82,107.95,108.12,4243194,0
2017-01-17,107.65,108.28,107.03,107.82,2913703,0
2017-01-18,108.13,108.64,107.33,108.08,2666758,0
2017-01-19,108.26,108.79,107.75,107.95,1896006,0
2017-01-20,108.66,109.41,108.33,109.37,4194653,0
2017-01-23,109.07,109.39,108.55,109.04,3695386,0
2017-01-24,109.22,109.54,108.6,109.33,2915147,0
2017-01-25,110.07,110.48,108.82,109.6,3868603,0
2017-01-26,109.38,109.73,108.42,108.8,2581417,0
2017-01-27,108.98,109.25,108.34,109.25,2605445,0
2017-01-30,108.79,108.97,107.52,108.72,4321697,0
2017-01-31,105.41,106.53,104.94,105.77,6504550,0
2017-02-01,106.07,106.19,103.46,104.44,6182308,0
2017-02-02,104.36,104.93,104.05,104.58,4132309,0
2017-02-03,105.75,106.96,105.04,106.02,7170651,0
2017-02-06,106.02,106.06,105.13,106.03,3463301,0
2017-02-07,106.43,106.58,105.48,106.04,3221765,0
2017-02-08,105.99,106.34,105.24,106.16,3009660,0
2017-02-09,106.17,106.96,105.94,106.72,2693577,0
2017-02-10,106.97,107.06,106.63,106.69,2089553,0
2017-02-13,107.12,107.75,106.96,107.7,2349782,0
2017-02-14,107.43,108.63,107.18,108.3,2348622,0
2017-02-15,108.42,109.47,108.19,109.07,2935859,0
2017-02-16,109.16,109.61,108.3,108.72,2158514,0
2017-02-17,108.66,109.41,108.4,108.84,2866429,0
2017-02-21,108.87,109.65,108.76,109.57,3133928,0
2017-02-22,109.21,109.82,108.58,108.86,3065617,0
2017-02-23,109.24,110.16,109.01,110.15,4184530,0
2017-02-24,109.95,110.41,109.61,110.41,2483948,0
2017-02-27,109.81,110.4,109.17,109.98,2374342,0
2017-02-28,109.91,110.28,109.4,109.87,3384909,0
2017-03-01,110.83,112.32,110.19,111.72,3235800,0
2017-03-02,111.61,111.7,110.71,110.74,2705381,0
2017-03-03,110.7,111.25,110.37,111.15,2954030,0
2017-03-06,110.55,111.2,110.42,110.77,2187451,0
2017-03-07,110.78,111.11,110.15,110.37,2487489,0
2017-03-08,110.7,110.86,110.2,110.39,2368035,0
2017-03-09,110.49,110.78,110.06,110.2,3211144,0
2017-03-10,110.86,110.96,110.02,110.62,2750009,0
2017-03-13,110.7,111.21,110.54,110.94,3139687,0
2017-03-14,110.74,110.88,109.54,109.9,2906892,0
2017-03-15,110.47,111.83,109.9,111.43,3323205,0
2017-03-16,111.52,112.37,110.99,112.08,2761144,0
2017-03-17,112.25,112.89,112.17,112.23,4141242,0
2017-03-20,112.22,112.39,111.26,111.82,2448445,0
2017-03-21,111.82,112.17,109.84,110.12,3753976,0
2017-03-22,110.4,111.32,110.2,110.86,2590022,0
2017-03-23,110.72,111.86,110.68,111.01,3123640,0
2017-03-24,111.38,111.88,111.08,111.39,3239139,0
2017-03-27,110.11,111.71,109.74,111.35,2738776,0
2017-03-28,111.22,112.16,110.88,111.88,3002015,0
2017-03-29,111.44,111.73,110.93,111.47,1792892,0
2017-03-30,111.41,112.11,110.98,112.08,2041028,0
2017-03-31,112.03,112.58,111.85,111.88,2521074,0
2017-04-03,112.11,112.37,110.77,111.65,3187076,0
2017-04-04,111.64,112.25,111.31,111.5,2181296,0
2017-04-05,111.88,112.8,111.53,111.7,2494932,0
2017-04-06,111.97,112.23,111.34,112.06,2246073,0
2017-04-07,111.81,112.37,111.47,111.87,2001832,0
2017-04-10,111.92,112.69,111.92,111.95,1869089,0
2017-04-11,111.53,112.19,111.1,111.74,2052665,0
2017-04-12,111.28,111.93,110.98,111.1,2660110,0
2017-04-13,110.86,111.82,110.64,110.85,2699420,0
2017-04-17,111.4,112.36,111.16,112.29,1737326,0
2017-04-18,112.12,112.79,111.73,112.15,2148189,0
2017-04-19,112.12,112.78,111.74,111.92,2250007,0
2017-04-20,112.52,114.51,112.29,114.2,3470376,0
2017-04-21,114.41,115.22,113.62,113.88,3401476,0
2017-04-24,115.41,115.6,114.61,115.31,3218803,0
2017-04-25,115.96,116.09,115.5,115.74,2883369,0
2017-04-26,115.66,116.17,115.56,115.78,2210153,0
2017-04-27,116.12,116.92,115.73,116.71,3362000,0
2017-04-28,116.4,116.98,115.68,115.93,3547782,0
2017-05-01,116.15,116.9,115.83,115.98,3565364,0
2017-05-02,117.44,119.3,117.26,117.72,6819312,0
2017-05-03,117.77,118.13,116.16,116.94,3653071,0
2017-05-04,117.16,117.68,116.51,117.53,2569064,0
2017-05-05,117.87,117.98,116.81,117.11,2343701,0
2017-05-08,117.32,117.32,116,116.22,2571130,0
2017-05-09,116.24,116.52,115.65,116.02,2358549,0
2017-05-10,115.72,116.38,115.62,116.26,1818632,0
2017-05-11,116.19,116.49,115.39,116.14,2246496,0
2017-05-12,115.94,116.83,115.76,116.74,3205792,0
2017-05-15,116.97,118.16,116.7,117.81,3007189,0
2017-05-16,117.86,118.17,117.31,118.09,2383664,0
2017-05-17,116.9,117.52,116.26,116.41,4209135,0
2017-05-18,115.54,116.26,115.16,115.85,5105616,0
2017-05-19,116.53,117.5,116.12,117.19,4375279,0
2017-05-22,117.41,118.7,117.19,118.6,2586885,0
2017-05-23,118.64,119.52,118.58,119.2,2866801,0
2017-05-24,119.2,120.31,119.13,120.29,2517552,0
2017-05-25,120.61,122.07,120.54,121.51,4705150,0
2017-05-26,121.5,121.67,120.91,121.22,2148828,0
2017-05-30,120.88,121.38,120.62,121.24,3417021,0
2017-05-31,121.49,122.57,120.74,122.47,4724396,0
2017-06-01,122.39,122.99,121.7,122.99,3290731,0
2017-06-02,122.98,124.88,122.94,124.78,3743868,0
2017-06-05,125.12,125.76,124.83,125.48,4633081,0
2017-06-06,125.12,125.52,124.56,124.82,2721189,0
2017-06-07,125.06,125.46,124.35,124.77,3230540,0
2017-06-08,124.58,124.98,123.64,124.34,3328706,0
2017-06-09,124.5,124.52,121.3,122.63,3569079,0
2017-06-12,121.57,121.68,119.79,120.35,6595863,0
2017-06-13,120.83,122.3,120.68,121.91,3951586,0
2017-06-14,122.44,122.75,121.35,122.09,2949476,0
2017-06-15,120.66,121.22,119.48,121.01,3037816,0
2017-06-16,121.08,121.79,120.31,121.55,3817717,0
2017-06-19,122.22,122.71,121.85,122.68,2555657,0
2017-06-20,122.48,123.35,122.26,122.52,3025455,0
2017-06-21,123.12,123.12,122.03,122.69,2392173,0
2017-06-22,122.46,123.11,121.88,122.89,2167917,0
2017-06-23,123.26,124.58,122.71,123.59,3392972,0
2017-06-26,123.75,124.16,122.78,123.11,2384887,0
2017-06-27,123.08,123.1,122.33,122.33,2524697,0
2017-06-28,122.78,124.45,122.16,124.39,2583568,0
2017-06-29,124.19,124.26,120.79,121.1,4160858,0
2017-06-30,121.37,122.01,120.8,121.04,3586084,0
2017-07-03,121.84,121.9,120.31,120.37,2322042,0
2017-07-05,120.95,121.97,120.94,121.79,3862470,0
2017-07-06,121.15,121.49,120.46,120.61,2695236,0
2017-07-07,121.2,122.53,120.88,122.01,2038736,0
2017-07-10,121.97,123,121.63,122.54,2841186,0
2017-07-11,122.62,124.52,122.31,124.04,3891444,0
2017-07-12,124.81,125.56,124.41,125.09,2774647,0
2017-07-13,125.43,126.2,125.18,125.28,3336112,0
2017-07-14,125.37,127.33,125.37,126.81,2694980,0
2017-07-17,127.06,127.38,126.34,127.23,2199826,0
2017-07-18,126.91,127.96,126.8,127.53,3738578,0
2017-07-19,127.53,128.07,127.36,127.84,2554360,0
2017-07-20,128.2,128.64,127.74,128.27,2329745,0
2017-07-21,128.33,130,128.12,129.07,4381776,0
2017-07-24,129.19,129.7,128.4,129.32,3070194,0
2017-07-25,129.8,129.98,129.02,129.78,2479587,0
2017-07-26,129.72,130.98,129.56,130.79,3548329,0
2017-07-27,131.8,131.99,126.35,128.73,4921963,0
2017-07-28,128.76,129.79,127.11,127.71,5266076,0
2017-07-31,127.8,128.25,127.2,127.6,3352720,0
2017-08-01,128.46,129.78,128.3,129.29,4015795,0
2017-08-02,129.54,130.41,128.98,130.41,3583938,0
2017-08-03,130.2,130.37,129.04,129.69,2571999,0
2017-08-04,130,130.05,129.24,129.62,2037692,0
2017-08-07,129.79,130.29,129.35,130.18,1588211,0
2017-08-08,129.93,130.11,129.1,129.64,2061185,0
2017-08-09,128.89,129.83,128.57,129.52,1792660,0
2017-08-10,128.97,129.21,127.39,127.47,2594118,0
2017-08-11,127.96,129.22,127.66,128.35,2488382,0
2017-08-14,129.03,131.09,128.97,130.89,2797664,0
2017-08-15,131.22,131.79,130.75,131.38,2158856,0
2017-08-16,131.97,132.42,131.61,132.17,2003835,0
2017-08-17,131.96,132.29,130.62,130.68,2607995,0
2017-08-18,130.36,131.77,130.16,130.94,3172183,0
2017-08-21,131.15,131.89,130.93,131.74,1807629,0
2017-08-22,132.3,134.03,132.08,133.59,2182337,0
2017-08-23,132.97,133.27,132.46,132.86,1997973,0
2017-08-24,133.02,133.25,131.78,132.75,2049731,0
2017-08-25,133.09,133.39,132.35,132.54,2216616,0
2017-08-28,132.94,133.79,132.5,133.64,2154368,0
2017-08-29,132.89,134,132.54,133.63,2125626,0
2017-08-30,133.72,134.03,133.27,133.59,3229837,0
2017-08-31,133.99,134.29,133.07,133.09,4381294,0
2017-09-01,133.63,133.69,132.93,133.03,2451147,0
2017-09-05,132.63,132.72,131.48,132.45,2767681,0
2017-09-06,132.78,133.45,132.38,132.68,3446395,0
2017-09-07,135.87,138.43,135.44,136.32,7280237,0
2017-09-08,136.01,137.53,135.85,137.01,4459018,0
2017-09-11,139.14,141.77,138.96,141.77,5465909,0
2017-09-12,142.44,143.3,141.59,142.2,3782102,0
2017-09-13,141.8,141.91,139.32,139.88,3619057,0
2017-09-14,139.28,141.58,139.15,141.25,4184513,0
2017-09-15,142.1,142.47,139.59,141.36,6160679,0
2017-09-18,141.44,141.47,140.29,141.18,2847671,0
2017-09-19,141.71,143.37,141.65,142.27,4185518,0
2017-09-20,142.03,142.85,141.2,142.02,2753907,0
2017-09-21,141.47,141.96,140.97,141.5,2838563,0
2017-09-22,141.28,142.18,141.28,141.67,1862430,0
2017-09-25,141.85,141.88,138.23,138.36,5548893,0
2017-09-26,138.8,139.16,137.54,138.16,3167542,0
2017-09-27,138.59,139.96,138.34,139.45,3722444,0
2017-09-28,139.22,139.99,138.63,139.98,2735761,0
2017-09-29,140.61,141.52,140.2,140.98,2606958,0
2017-10-02,141.68,142.71,141.25,141.6,2303866,0
2017-10-03,141.77,142.96,141.48,142.8,2518243,0
2017-10-04,142.51,142.78,141.1,141.87,3240114,0
2017-10-05,142.56,143.78,142.43,143.75,2722835,0
2017-10-06,143.5,143.78,142.77,143.52,3067382,0
2017-10-09,144.013,145.18,144.012,144.55,2557647,0
2017-10-10,144.78,146.37,144.78,145.65,2593390,0
2017-10-11,145.6,147.12,145.6,146.85,3341471,0
2017-10-12,146.83,148.16,146.44,146.74,3219104,0
2017-10-13,147.51,148.45,147.29,147.34,2336552,0
2017-10-16,148.04,148.04,145.16,146.22,2589939,0
2017-10-17,146.33,146.46,145.53,145.93,3001960,0
2017-10-18,145.83,146.77,145.6,146.19,2526345,0
2017-10-19,145.39,146.12,144.66,144.98,4169917,0
2017-10-20,145.57,145.73,144.57,145.38,3546686,0
2017-10-23,146,146.5,145.3,145.56,2513659,0
2017-10-24,146.19,146.49,145.35,145.8,2900340,0
2017-10-25,146.5,146.98,145.21,146.24,3439600,0
2017-10-26,147,147.365,146.35,146.59,2574771,0
2017-10-27,146.83,148.52,146.06,148.52,3482257,0
2017-10-30,151.3,151.48,148.58,148.95,6548731,0
2017-10-31,150.63,152,146.15,148.77,7610682,0
2017-11-01,149.95,151.49,148.78,148.89,4529763,0
2017-11-02,148.33,149.21,147.47,148.25,3883162,0
2017-11-03,148.41,149.36,147.71,149.29,2338699,0
2017-11-06,149.21,150.46,148.96,150.09,3142395,0
2017-11-07,150.31,150.475,148.92,149.97,2682489,0
2017-11-08,149.47,150.24,148.2,149.97,3786399,0
2017-11-09,149.27,149.87,147.59,149.29,2716816,0
2017-11-10,149,149.76,148.71,149.54,1795718,0
