Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.193,26.484,26.085,26.474,661524,0
2005-02-28,26.474,26.493,25.881,26.036,1110216,0
2005-03-01,25.909,26.153,25.842,25.997,1160802,0
2005-03-02,26.017,26.348,25.842,26.203,613611,0
2005-03-03,26.243,26.552,26.163,26.368,798887,0
2005-03-04,26.632,26.746,26.394,26.503,806702,0
2005-03-07,26.503,26.941,26.464,26.612,614023,0
2005-03-08,26.017,26.377,25.726,25.765,1809164,0
2005-03-09,25.919,26.095,24.802,25.803,1278426,0
2005-03-10,25.823,25.978,25.746,25.774,781820,0
2005-03-11,25.774,25.969,25.229,25.357,1240384,0
2005-03-14,25.473,25.842,25.463,25.618,1512233,0
2005-03-15,25.667,25.667,25.357,25.376,793744,0
2005-03-16,25.327,25.52,25.308,25.385,1084307,0
2005-03-17,25.404,25.404,25.111,25.171,787372,0
2005-03-18,25.171,25.239,24.948,25.141,1045647,0
2005-03-21,25.063,25.171,24.46,24.702,1423808,0
2005-03-22,24.618,24.939,24.618,24.665,1421341,0
2005-03-23,24.792,24.792,24.45,24.45,1452596,0
2005-03-24,24.49,24.889,23.83,24.588,1329628,0
2005-03-28,24.656,25.141,24.656,25.006,796215,0
2005-03-29,24.919,25.259,24.869,24.997,753031,0
2005-03-30,24.948,25.658,24.948,25.58,1132836,0
2005-03-31,25.58,25.774,25.385,25.707,853587,0
2005-04-01,25.774,26.348,25.774,25.862,1558294,0
2005-04-04,25.793,25.871,25.56,25.774,774418,0
2005-04-05,25.871,26.193,25.871,25.997,717662,0
2005-04-06,26.115,26.115,25.726,25.793,1718070,0
2005-04-07,25.823,26.503,25.755,26.484,1018503,0
2005-04-08,27.768,28.936,27.768,28.187,5073398,0
2005-04-11,28.177,28.295,27.915,28.098,2567338,0
2005-04-12,28.089,29.245,27.925,29.137,2356562,0
2005-04-13,28.936,28.955,27.768,28.187,2831371,0
2005-04-14,28.187,28.304,27.611,27.719,1573098,0
2005-04-15,27.659,27.659,26.981,27.011,1874147,0
2005-04-18,27.163,27.934,26.951,27.749,1966887,0
2005-04-19,27.768,28.428,27.719,28.314,1976964,0
2005-04-20,28.314,28.314,27.37,27.525,2574124,0
2005-04-21,27.592,27.808,27.26,27.515,2574946,0
2005-04-22,27.572,27.679,27.117,27.212,2114737,0
2005-04-25,27.41,27.649,27.117,27.552,1382065,0
2005-04-26,27.041,27.38,26.522,26.522,2222490,0
2005-04-27,26.394,26.602,26.223,26.348,2138386,0
2005-04-28,26.348,26.348,25.667,25.774,1840627,0
2005-04-29,25.899,25.997,25.2,25.638,1608261,0
2005-05-02,25.889,26.183,25.871,26.036,888749,0
2005-05-03,26.203,26.503,26.055,26.055,1184451,0
2005-05-04,26.503,27.097,26.163,27.06,2380006,0
2005-05-05,27.117,27.28,26.823,27.163,1251075,0
2005-05-06,27.38,27.582,27.126,27.145,857904,0
2005-05-09,27.145,27.231,26.991,27.06,1087184,0
2005-05-10,26.971,27.041,26.592,26.69,976143,0
2005-05-11,26.727,26.862,26.602,26.699,828085,0
2005-05-12,26.652,26.783,26.046,26.085,1029609,0
2005-05-13,25.969,26.261,25.638,25.726,895741,0
2005-05-16,25.726,26.213,25.677,26.163,454860,0
2005-05-17,26.163,26.163,25.385,25.774,983855,0
2005-05-18,25.774,26.454,25.736,26.252,768864,0
2005-05-19,26.308,26.434,25.899,25.929,953627,0
2005-05-20,25.929,26.007,25.677,25.852,758276,0
2005-05-23,25.949,26.075,25.765,25.949,663169,0
2005-05-24,25.939,25.949,25.443,25.53,950441,0
2005-05-25,25.823,25.823,24.869,25.191,1256938,0
2005-05-26,25.385,25.481,24.49,25.082,1549758,0
2005-05-27,25.082,25.53,25.082,25.308,1567546,0
2005-05-31,25.239,27.051,25.044,27.051,3696266,0
2005-06-01,26.961,27.154,26.444,26.562,1395635,0
2005-06-02,26.727,26.891,26.404,26.813,874766,0
2005-06-03,26.891,27.32,26.699,27.26,1170467,0
2005-06-06,27.222,27.31,26.642,27.31,856568,0
2005-06-07,27.439,27.488,27.041,27.231,835078,0
2005-06-08,27.222,27.506,26.803,27.429,768967,0
2005-06-09,27.29,27.35,26.961,27.26,958048,0
2005-06-10,27.458,27.468,27.202,27.251,772257,0
2005-06-13,27.117,27.562,26.941,27.488,878982,0
2005-06-14,27.448,27.572,27.145,27.222,841454,0
2005-06-15,27.496,27.496,26.68,26.941,711082,0
2005-06-16,27.041,27.241,26.746,27.021,543387,0
2005-06-17,27.37,27.719,26.891,27.34,2333635,0
2005-06-20,27.429,28.275,27.34,28.079,1425043,0
2005-06-21,28.595,28.595,27.592,28.147,1179206,0
2005-06-22,28.447,28.547,27.729,27.999,836518,0
2005-06-23,28.009,28.428,27.896,28.351,1328189,0
2005-06-24,28.285,28.285,27.429,27.525,1111966,0
2005-06-27,27.639,28.787,27.552,28.769,1516036,0
2005-06-28,29.424,30.54,29.424,29.985,2498657,0
2005-06-29,30.637,30.734,29.034,29.683,3310704,0
2005-06-30,28.985,29.546,28.351,28.694,3537827,0
2005-07-01,28.936,29.285,28.517,29.082,26313722,0
2005-07-05,29.082,29.255,28.936,28.936,2456500,0
2005-07-06,28.906,29.043,28.896,28.985,1585951,0
2005-07-07,28.73,29.177,28.595,29.043,1188152,0
2005-07-08,29.063,29.452,28.985,29.404,1132940,0
2005-07-11,29.374,29.384,28.749,28.777,1186404,0
2005-07-12,28.777,28.985,28.654,28.749,916613,0
2005-07-13,28.787,28.816,28.117,28.265,1322430,0
2005-07-14,28.615,28.866,27.659,27.98,1768860,0
2005-07-15,27.36,28.009,27.001,27.876,2072274,0
2005-07-18,27.915,28.207,27.582,27.97,799504,0
2005-07-19,27.961,27.97,27.478,27.592,1021177,0
2005-07-20,27.38,27.572,27.031,27.222,1748812,0
2005-07-21,27.26,27.488,27.089,27.39,1490639,0
2005-07-22,27.468,27.601,27.28,27.496,805365,0
2005-07-25,27.429,27.468,27.231,27.3,804233,0
2005-07-26,27.33,27.478,27.135,27.31,940363,0
2005-07-27,27.33,27.4,26.699,26.709,911986,0
2005-07-28,26.882,27.419,26.882,27.192,767117,0
2005-07-29,27.135,27.222,26.652,26.652,1198845,0
2005-08-01,26.642,26.853,26.27,26.493,1108982,0
2005-08-02,26.377,26.727,25.899,26.484,1585130,0
2005-08-03,26.454,26.971,26.308,26.931,1086056,0
2005-08-04,26.931,27.06,26.532,26.69,938821,0
2005-08-05,26.552,26.622,26.163,26.203,627184,0
2005-08-08,26.358,26.562,26.163,26.29,651037,0
2005-08-09,26.29,26.572,26.153,26.252,781307,0
2005-08-10,26.261,26.68,26.261,26.414,557473,0
2005-08-11,26.454,26.552,25.54,25.765,1570425,0
2005-08-12,25.677,26.793,25.55,26.69,1554076,0
2005-08-15,26.503,26.853,26.404,26.773,865411,0
2005-08-16,26.632,26.911,26.144,26.299,687124,0
2005-08-17,26.223,26.338,25.969,26.261,949104,0
2005-08-18,26.017,26.434,26.017,26.144,1241721,0
2005-08-19,26.173,26.261,25.774,25.842,689182,0
2005-08-22,26.562,26.562,25.677,25.774,1181366,0
2005-08-23,25.889,26.017,25.707,25.919,893068,0
2005-08-24,25.929,26.853,25.881,26.513,1419489,0
2005-08-25,26.652,26.843,26.404,26.746,1341966,0
2005-08-26,26.68,27.202,26.454,27.001,1575565,0
2005-08-29,26.911,27.001,26.474,26.891,826544,0
2005-08-30,26.756,27.079,26.328,26.552,1034132,0
2005-08-31,26.552,26.823,26.261,26.764,768454,0
2005-09-01,26.843,27.468,26.746,27.37,899751,0
2005-09-02,27.35,27.41,26.756,27.135,549556,0
2005-09-06,27.154,27.621,26.911,27.601,1172010,0
2005-09-07,27.768,27.818,27.26,27.719,890601,0
2005-09-08,27.739,28.216,27.4,27.679,2247781,0
2005-09-09,27.544,27.719,27.31,27.699,1048526,0
2005-09-12,27.669,27.818,27.496,27.506,546266,0
2005-09-13,27.649,28.089,27.506,27.798,759919,0
2005-09-14,27.639,27.798,27.231,27.241,521281,0
2005-09-15,27.182,27.876,27.06,27.808,643840,0
2005-09-16,27.808,27.99,27.506,27.952,956608,0
2005-09-19,27.719,28.019,27.097,27.506,900883,0
2005-09-20,27.572,27.709,27.097,27.202,575671,0
2005-09-21,25.774,26.055,23.46,25.101,3942924,0
2005-09-22,25.101,25.746,24.919,25.736,1874866,0
2005-09-23,25.53,25.833,25.453,25.726,1103843,0
2005-09-26,25.765,25.959,25.317,25.317,942007,0
2005-09-27,25.289,25.414,24.85,24.859,2561683,0
2005-09-28,23.332,25.889,23.332,25.308,4446111,0
2005-09-29,25.091,25.308,24.997,25.289,996297,0
2005-09-30,25.299,25.53,25.034,25.289,633043,0
2005-10-03,25.404,25.608,24.997,25.091,1166046,0
2005-10-04,25.141,25.209,24.57,24.702,1643013,0
2005-10-05,24.46,24.5,22.827,23.546,4594681,0
2005-10-06,23.546,24.314,23.392,24.238,1704397,0
2005-10-07,24.802,24.997,22.174,22.788,4433566,0
2005-10-10,23.226,23.507,22.475,22.691,2565383,0
2005-10-11,22.701,22.837,22.067,22.125,2094688,0
2005-10-12,22.371,22.847,22.031,22.115,2125842,0
2005-10-13,20.57,22.244,20.57,21.641,2083380,0
2005-10-14,21.815,22.085,21.641,21.894,1633246,0
2005-10-17,22.076,22.574,22.059,22.438,1530429,0
2005-10-18,22.613,23.274,22.095,22.274,1734315,0
2005-10-19,21.346,22.593,20.957,22.002,1874764,0
2005-10-20,22.264,22.303,21.688,21.805,1690720,0
2005-10-21,22.031,22.125,21.661,21.765,1355023,0
2005-10-24,21.884,22.429,21.775,22.264,1351323,0
2005-10-25,22.224,22.467,21.865,22.429,2214059,0
2005-10-26,22.475,22.807,22.135,22.234,1912189,0
2005-10-27,22.419,22.525,21.972,22.085,1127696,0
2005-10-28,22.224,22.467,21.933,22.076,1142398,0
2005-10-31,22.174,23.011,22.115,22.894,1216736,0
2005-11-01,22.885,22.924,22.475,22.672,1019532,0
2005-11-02,22.662,23.284,22.623,23.196,1193087,0
2005-11-03,23.46,23.585,22.894,23.1,1529399,0
2005-11-04,23.157,23.157,22.505,22.681,1260741,0
2005-11-07,22.837,23.09,22.643,22.827,1308448,0
2005-11-08,22.779,23.001,22.662,22.856,1108470,0
2005-11-09,22.954,23.031,22.135,22.438,1303617,0
2005-11-10,22.544,22.885,22.264,22.807,1772563,0
2005-11-11,22.807,23.031,22.672,22.964,736581,0
2005-11-14,23.041,23.507,22.73,23.342,1395431,0
2005-11-15,23.342,23.751,22.974,23.488,1090168,0
2005-11-16,23.46,23.653,23.001,23.411,1033104,0
2005-11-17,23.507,23.615,23.362,23.411,1008738,0
2005-11-18,23.672,23.672,22.544,22.837,2308753,0
2005-11-21,22.894,23.274,22.652,23.148,895433,0
2005-11-22,23.031,23.157,22.525,22.701,1645071,0
2005-11-23,22.564,22.681,22.4,22.467,1141062,0
2005-11-25,22.438,22.554,22.125,22.41,611967,0
2005-11-28,22.613,22.623,21.943,22.095,2571450,0
2005-11-29,22.341,22.564,22.234,22.429,1418255,0
2005-11-30,22.593,23.031,22.419,22.974,1650006,0
2005-12-01,23.001,23.128,22.525,22.643,1648669,0
2005-12-02,22.817,23.888,22.817,23.811,1657099,0
2005-12-05,23.879,24.004,23.565,23.954,2113503,0
2005-12-06,24.111,24.294,23.869,24.121,1172112,0
2005-12-07,24.091,24.802,23.859,24.141,1841039,0
2005-12-08,24.219,24.334,23.916,24.151,1123582,0
2005-12-09,24.334,24.56,23.984,24.141,1603636,0
2005-12-12,24.304,24.363,24.111,24.17,1076081,0
2005-12-13,23.984,24.314,23.859,24.314,1432033,0
2005-12-14,24.421,25.308,24.421,24.82,2234211,0
2005-12-15,24.363,24.5,24.121,24.421,1215297,0
2005-12-16,24.314,24.412,23.83,24.334,1544619,0
2005-12-19,24.56,25.618,24.56,24.752,2445397,0
2005-12-20,24.675,25.044,24.656,25.034,1270303,0
2005-12-21,25.141,25.376,24.692,24.889,1092225,0
2005-12-22,25.054,25.054,24.578,24.919,891835,0
2005-12-23,25.044,25.357,24.82,25.141,1115871,0
2005-12-27,25.044,25.53,24.948,25.53,1966784,0
2005-12-28,25.433,25.453,25.073,25.171,645177,0
2005-12-29,25.385,25.658,25.181,25.259,1226400,0
2005-12-30,25.367,25.628,25.141,25.51,1162346,0
2006-01-03,25.628,25.648,25.063,25.279,1493314,0
2006-01-04,25.53,26.223,25.299,25.5,2446629,0
2006-01-05,25.5,25.5,23.924,24.363,5949705,0
2006-01-06,24.412,25.52,24.412,25.433,3772353,0
2006-01-09,25.191,25.608,25.026,25.453,1966166,0
2006-01-10,25.51,25.56,25.229,25.404,1193705,0
2006-01-11,25.481,25.677,25.337,25.453,1102094,0
2006-01-12,25.55,26.065,25.423,25.813,1074334,0
2006-01-13,25.034,25.939,24.17,25.433,1083279,0
2006-01-17,25.289,25.638,25.131,25.443,1142091,0
2006-01-18,25.443,25.774,25.433,25.443,696790,0
2006-01-19,25.481,25.658,25.229,25.289,881141,0
2006-01-20,25.289,25.53,24.997,25.121,1243468,0
2006-01-23,25.111,25.52,25.111,25.5,1098701,0
2006-01-24,25.638,25.687,25.443,25.589,1003082,0
2006-01-25,25.56,25.618,25.327,25.481,1200902,0
2006-01-26,25.677,25.687,25.317,25.481,607339,0
2006-01-27,25.433,25.56,25.289,25.5,947150,0
2006-01-30,25.49,25.823,25.404,25.618,633660,0
2006-01-31,25.726,26.065,25.56,25.959,1268555,0
2006-02-01,25.978,25.978,25.357,25.481,2446529,0
2006-02-02,25.5,25.755,25.481,25.589,1059220,0
2006-02-03,25.53,25.667,25.404,25.598,687948,0
2006-02-06,25.658,25.726,25.481,25.53,565493,0
2006-02-07,25.57,25.707,25.308,25.608,711700,0
2006-02-08,25.56,25.648,25.279,25.53,963601,0
2006-02-09,25.598,25.628,25.327,25.385,1298062,0
2006-02-10,25.327,25.658,25.317,25.589,1639518,0
2006-02-13,25.628,26.223,25.55,26.163,1409003,0
2006-02-14,26.223,26.261,25.842,26.233,599112,0
2006-02-15,26.233,26.261,25.969,26.261,517684,0
2006-02-16,26.338,26.642,26.261,26.632,834462,0
2006-02-17,25.53,25.58,24.51,24.646,6332185,0
2006-02-21,24.646,25.111,24.53,24.752,1670056,0
2006-02-22,24.948,25.131,24.859,25.111,1258169,0
2006-02-23,25.161,25.707,24.978,25.53,1099627,0
2006-02-24,25.58,25.628,25.347,25.443,854820,0
2006-02-27,25.53,26.065,25.453,25.997,1451467,0
2006-02-28,25.988,26.134,25.49,25.618,966684,0
2006-03-01,25.852,26.036,25.618,25.803,1087802,0
2006-03-02,25.803,25.929,25.628,25.746,712831,0
2006-03-03,25.774,25.919,25.54,25.833,656587,0
2006-03-06,25.871,26.036,25.677,26.007,680236,0
2006-03-07,25.969,26.095,25.783,25.889,578447,0
2006-03-08,25.899,26.308,25.677,26.27,655251,0
2006-03-09,26.261,26.394,25.909,25.939,716943,0
2006-03-10,26.261,27.251,26.223,26.572,2258268,0
2006-03-13,26.503,26.746,26.358,26.424,789221,0
2006-03-14,26.454,26.474,26.163,26.308,940979,0
2006-03-15,26.261,26.404,26.115,26.223,626876,0
2006-03-16,26.213,26.223,25.833,25.997,998969,0
2006-03-17,26.115,26.124,25.53,25.55,1590679,0
2006-03-20,25.453,25.58,25.209,25.337,1355023,0
2006-03-21,25.317,25.707,25.229,25.337,1134070,0
2006-03-22,24.646,25.618,24.646,25.57,1996294,0
2006-03-23,25.473,25.658,25.209,25.239,672833,0
2006-03-24,25.171,25.181,24.802,24.859,1017680,0
2006-03-27,24.919,25.171,24.722,24.948,791074,0
2006-03-28,24.948,24.958,24.412,24.588,955888,0
2006-03-29,24.588,25.151,24.47,24.909,1811326,0
2006-03-30,24.859,24.929,24.294,24.314,1332404,0
2006-03-31,24.304,24.637,23.615,24.363,1907457,0
2006-04-03,24.363,25.044,24.363,24.56,1674579,0
2006-04-04,24.692,25.337,24.52,25.181,2071965,0
2006-04-05,25.347,25.589,25.141,25.171,1573406,0
2006-04-06,25.219,25.385,24.608,24.762,1849984,0
2006-04-07,24.071,24.412,23.031,23.332,7048099,0
2006-04-10,23.411,23.536,23.196,23.402,1831889,0
2006-04-11,23.402,23.672,22.934,23.1,2186505,0
2006-04-12,23.001,23.196,22.974,23.118,1669234,0
2006-04-13,23.148,23.342,22.934,22.992,953627,0
2006-04-17,23.051,23.294,22.681,22.837,1098084,0
2006-04-18,23.294,23.625,23.254,23.575,1749019,0
2006-04-19,23.615,23.801,23.323,23.342,858112,0
2006-04-20,23.196,23.517,23.071,23.517,973266,0
2006-04-21,23.498,23.644,23.196,23.342,749534,0
2006-04-24,23.148,23.526,22.974,23.352,947663,0
2006-04-25,23.48,24.081,23.342,23.964,1378672,0
2006-04-26,23.964,24.16,23.585,23.672,904173,0
2006-04-27,23.751,24.17,23.46,23.888,744805,0
2006-04-28,23.702,24.101,23.517,24.023,1008118,0
2006-05-01,24.151,24.267,23.517,23.517,1110936,0
2006-05-02,23.565,24.314,23.565,24.304,1185272,0
2006-05-03,24.17,24.229,23.732,23.83,1183936,0
2006-05-04,23.924,24.071,23.585,23.849,792616,0
2006-05-05,23.974,24.267,23.84,24.219,871785,0
2006-05-08,24.258,24.412,24.131,24.334,857700,0
2006-05-09,24.267,24.324,24.032,24.314,647131,0
2006-05-10,24.229,24.229,23.644,23.82,805880,0
2006-05-11,23.781,23.924,23.546,23.635,1129031,0
2006-05-12,23.653,23.916,23.526,23.575,701416,0
2006-05-15,23.441,23.635,23.206,23.498,1196069,0
2006-05-16,23.488,23.974,23.441,23.879,733599,0
2006-05-17,23.702,23.924,23.342,23.441,949411,0
2006-05-18,23.382,24.151,23.342,23.761,1361191,0
2006-05-19,23.722,24.18,23.488,24.013,1162961,0
2006-05-22,23.732,23.906,23.498,23.84,683425,0
2006-05-23,23.974,24.004,23.46,23.507,566213,0
2006-05-24,23.565,23.732,23.392,23.682,730311,0
2006-05-25,23.811,24.131,23.732,24.121,768246,0
2006-05-26,24.121,24.286,23.565,23.722,630885,0
2006-05-30,23.663,23.692,23.177,23.206,837648,0
2006-05-31,23.332,24.041,23.294,24.023,1383813,0
2006-06-01,23.83,24.363,23.741,24.277,1093869,0
2006-06-02,24.363,24.46,24.131,24.294,863559,0
2006-06-05,24.248,24.49,24.061,24.061,761154,0
2006-06-06,24.061,24.53,24.061,24.45,1058193,0
2006-06-07,24.43,25.082,24.344,24.402,1405918,0
2006-06-08,24.314,24.383,23.934,24.304,1024777,0
2006-06-09,24.219,24.628,24.151,24.151,858112,0
2006-06-12,24.16,24.49,24.023,24.023,621118,0
2006-06-13,23.974,24.277,23.517,23.635,962262,0
2006-06-14,23.546,23.974,23.517,23.732,816265,0
2006-06-15,23.732,24.229,23.732,24.21,1000714,0
2006-06-16,24.314,24.802,24.151,24.21,1305363,0
2006-06-19,24.353,24.53,23.984,24.071,695147,0
2006-06-20,24.101,24.792,24.101,24.656,1059940,0
2006-06-21,24.683,25.367,24.618,25.082,1310092,0
2006-06-22,25.082,25.317,24.83,25.299,805880,0
2006-06-23,25.191,25.367,25.063,25.229,1889466,0
2006-06-26,25.229,25.229,24.628,24.84,1191853,0
2006-06-27,24.948,25.279,24.57,24.712,1436250,0
2006-06-28,24.802,25.219,24.646,25.171,1374560,0
2006-06-29,25.171,25.638,24.978,25.52,1372502,0
2006-06-30,25.618,25.658,24.314,24.314,2363349,0
2006-07-03,24.46,24.752,24.304,24.665,748919,0
2006-07-05,24.683,24.772,24.101,24.344,1455272,0
2006-07-06,24.314,24.772,24.314,24.608,1043592,0
2006-07-07,24.47,24.598,24.19,24.383,946223,0
2006-07-10,24.51,24.52,24.061,24.16,734525,0
2006-07-11,24.041,24.46,23.859,24.363,838986,0
2006-07-12,24.44,24.722,24.2,24.383,938410,0
2006-07-13,24.267,24.363,23.964,24.314,940979,0
2006-07-14,24.258,24.277,23.575,23.869,1124098,0
2006-07-17,23.751,24.344,23.741,24.111,1163064,0
2006-07-18,24.656,24.683,23.879,24.023,1873839,0
2006-07-19,24.16,24.702,24.16,24.46,3458144,0
2006-07-20,24.56,24.742,24.392,24.46,1106618,0
2006-07-21,24.54,24.55,24.061,24.131,986630,0
2006-07-24,24.131,24.412,24.032,24.21,609703,0
2006-07-25,24.286,24.56,23.83,24.023,1522616,0
2006-07-26,24.004,24.081,23.82,23.888,1848648,0
2006-07-27,24.023,24.238,23.954,24.004,1558908,0
2006-07-28,24.023,24.121,23.722,23.781,731234,0
2006-07-31,23.771,23.811,23.47,23.791,939541,0
2006-08-01,23.635,23.84,23.488,23.741,828192,0
2006-08-02,23.751,24.314,23.702,24.219,1410031,0
2006-08-03,24.121,24.412,23.82,24.314,1512024,0
2006-08-04,23.924,24.383,23.924,24.344,2026623,0
2006-08-07,24.219,24.43,24.141,24.344,1317494,0
2006-08-08,24.402,24.54,24.286,24.412,1474085,0
2006-08-09,24.392,24.51,24.17,24.373,1007195,0
2006-08-10,24.277,24.5,24.111,24.48,1210771,0
2006-08-11,24.402,24.702,24.267,24.656,1193087,0
2006-08-14,24.637,24.82,24.45,24.5,1277089,0
2006-08-15,24.722,24.84,24.665,24.802,1524673,0
2006-08-16,24.683,25.101,24.683,25.026,1095924,0
2006-08-17,24.859,24.948,24.675,24.811,1104357,0
2006-08-18,24.82,24.879,24.618,24.712,777914,0
2006-08-21,24.56,24.762,24.53,24.712,454040,0
2006-08-22,24.702,24.782,24.578,24.752,741105,0
2006-08-23,24.792,25.131,24.722,24.948,837341,0
2006-08-24,25.054,25.337,25.006,25.337,932551,0
2006-08-25,25.289,25.667,25.229,25.54,1107338,0
2006-08-28,25.481,25.899,25.433,25.55,1127593,0
2006-08-29,25.53,26.183,25.53,26.124,1077420,0
2006-08-30,26.213,26.377,26.017,26.358,1247169,0
2006-08-31,26.444,26.542,26.203,26.542,1064565,0
2006-09-01,26.652,26.69,26.261,26.562,1231336,0
2006-09-05,26.474,26.612,26.348,26.368,1159363,0
2006-09-06,26.243,26.434,26.163,26.328,1180338,0
2006-09-07,26.377,26.632,26.213,26.542,1992799,0
2006-09-08,26.503,27.163,26.404,26.981,2230817,0
2006-09-11,26.862,26.981,26.727,26.853,1083279,0
2006-09-12,26.901,27.202,26.901,27.107,1246963,0
2006-09-13,26.961,27.079,26.833,27.001,1451570,0
2006-09-14,27.001,27.222,26.803,26.853,1853376,0
2006-09-15,26.862,27.079,26.736,27.051,2118336,0
2006-09-18,26.803,26.961,26.652,26.862,933474,0
2006-09-19,26.727,26.921,26.622,26.843,1216222,0
2006-09-20,27.089,27.173,26.991,27.07,755911,0
2006-09-21,27.051,27.126,26.872,26.891,911165,0
2006-09-22,26.951,26.981,26.661,26.833,1050069,0
2006-09-25,26.843,26.991,26.671,26.872,1109190,0
2006-09-26,26.971,27.659,26.68,27.601,1978917,0
2006-09-27,27.439,27.729,27.38,27.719,1926070,0
2006-09-28,27.778,28.177,27.669,28.059,1373121,0
2006-09-29,27.961,28.147,27.828,27.99,1673757,0
2006-10-02,27.961,28.079,27.876,28.059,1347414,0
2006-10-03,27.943,28.167,27.768,28.009,1285314,0
2006-10-04,27.915,28.295,27.31,28.285,2639516,0
2006-10-05,26.699,28.226,26.261,28.167,6773475,0
2006-10-06,27.231,27.32,26.764,27.202,5061573,0
2006-10-09,26.746,26.991,26.562,26.931,2258785,0
2006-10-10,26.991,27.089,26.652,26.961,1652679,0
2006-10-11,26.803,26.891,26.661,26.843,2311220,0
2006-10-12,26.793,27.021,26.746,26.921,1720640,0
2006-10-13,26.803,26.833,26.522,26.717,1614740,0
2006-10-16,26.532,26.882,26.338,26.783,2752201,0
2006-10-17,26.764,27.021,26.671,26.833,1885970,0
2006-10-18,26.746,27.021,26.736,26.941,1711799,0
2006-10-19,27.011,27.011,26.661,26.803,1326851,0
2006-10-20,26.872,26.921,26.756,26.891,1188255,0
2006-10-23,26.911,27.031,26.746,27.021,1128826,0
2006-10-24,26.901,26.941,26.727,26.793,2103222,0
2006-10-25,26.764,26.823,26.709,26.764,2475523,0
2006-10-26,26.823,26.991,26.783,26.901,1253443,0
2006-10-27,26.891,26.971,26.592,26.843,733906,0
2006-10-30,26.882,26.882,26.642,26.68,871169,0
2006-10-31,26.652,26.756,26.532,26.736,1962671,0
2006-11-01,26.764,26.853,26.652,26.773,1155353,0
2006-11-02,26.746,27.31,26.652,27.107,2231744,0
2006-11-03,27.107,27.145,26.756,26.941,1024366,0
2006-11-06,26.843,27.001,26.756,26.971,990743,0
2006-11-07,26.843,26.843,26.652,26.756,3102912,0
2006-11-08,26.622,27.011,26.622,27.001,1048630,0
2006-11-09,26.991,27.27,26.941,27.001,1414245,0
2006-11-10,26.951,27.231,26.872,27.031,785418,0
2006-11-13,27.07,27.458,26.971,27.27,869009,0
2006-11-14,27.37,27.37,27.021,27.32,828085,0
2006-11-15,27.27,27.31,27.089,27.117,892555,0
2006-11-16,27.182,27.32,26.921,27.28,1130060,0
2006-11-17,27.31,27.419,27.051,27.126,814928,0
2006-11-20,27.163,27.182,26.921,27.001,658439,0
2006-11-21,27.06,27.173,26.833,26.981,1148876,0
2006-11-22,27.031,27.097,26.911,27.041,898826,0
2006-11-24,26.891,27.011,26.823,26.872,505860,0
2006-11-27,26.793,26.951,26.69,26.756,990434,0
2006-11-28,27.135,27.38,26.961,27.011,1755496,0
2006-11-29,27.089,27.126,26.911,27.089,679517,0
2006-11-30,27.145,27.33,26.862,27.212,1159466,0
2006-12-01,27.439,27.458,27.135,27.39,1181985,0
2006-12-04,27.429,27.63,27.38,27.448,1003596,0
2006-12-05,27.429,27.515,27.27,27.29,1408488,0
2006-12-06,27.28,27.496,27.241,27.26,840117,0
2006-12-07,27.34,27.458,27.28,27.36,715503,0
2006-12-08,27.38,27.468,27.32,27.41,509252,0
2006-12-11,27.419,27.515,27.135,27.41,651653,0
2006-12-12,27.36,27.856,27.3,27.788,910444,0
2006-12-13,27.915,27.934,27.429,27.601,904996,0
2006-12-14,27.515,27.768,27.36,27.592,736682,0
2006-12-15,27.699,27.838,27.468,27.515,935736,0
2006-12-18,27.439,27.669,27.35,27.478,589141,0
2006-12-19,27.33,27.496,27.051,27.212,1065182,0
2006-12-20,27.107,27.38,27.107,27.202,735859,0
2006-12-21,27.182,27.35,27.031,27.28,1054181,0
2006-12-22,27.35,27.699,27.173,27.621,764751,0
2006-12-26,27.649,27.847,27.525,27.778,672011,0
2006-12-27,27.719,28.117,27.621,28.029,656282,0
2006-12-28,28.029,28.167,27.961,28.137,753956,0
2006-12-29,28.089,28.341,27.97,28.226,1439128,0
2007-01-03,28.009,28.369,27.439,27.621,2571450,0
2007-01-04,25.774,25.871,24.412,24.46,9407850,0
2007-01-05,24.081,24.238,23.411,23.741,7440449,0
2007-01-08,24.16,24.219,23.924,24.032,3148459,0
2007-01-09,24.004,24.267,23.924,23.974,1814100,0
2007-01-10,23.994,24.363,23.888,24.238,2671593,0
2007-01-11,24.344,24.49,24.2,24.267,1989713,0
2007-01-12,24.267,24.267,23.924,24.2,3255595,0
2007-01-16,24.304,24.304,23.964,24.061,1906945,0
2007-01-17,23.974,24.286,23.888,24.121,1771228,0
2007-01-18,24.286,24.373,24.121,24.267,1107338,0
2007-01-19,24.314,24.402,24.023,24.267,1424015,0
2007-01-22,24.19,24.344,24.041,24.081,1170056,0
2007-01-23,24.21,24.45,24.071,24.314,1441904,0
2007-01-24,24.373,24.646,24.267,24.598,1315337,0
2007-01-25,24.46,24.618,24.353,24.44,1629751,0
2007-01-26,24.248,24.57,24.19,24.44,1539889,0
2007-01-29,24.44,24.56,24.081,24.18,1279145,0
2007-01-30,24.19,24.383,24.071,24.21,932447,0
2007-01-31,24.267,24.294,24.004,24.061,1280483,0
2007-02-01,24.18,24.21,23.682,23.906,2554794,0
2007-02-02,23.906,24.131,23.879,23.994,1650727,0
2007-02-05,23.994,24.023,23.732,23.84,1153502,0
2007-02-06,23.83,23.924,23.595,23.692,1412497,0
2007-02-07,23.771,23.771,23.565,23.682,1549453,0
2007-02-08,23.536,23.702,23.536,23.615,1847002,0
2007-02-09,23.615,23.741,23.392,23.47,1755701,0
2007-02-12,23.536,23.635,23.431,23.451,1368554,0
2007-02-13,23.352,23.585,23.294,23.411,2213688,0
2007-02-14,23.546,24.004,23.536,23.83,1768309,0
2007-02-15,23.964,24.101,23.791,23.83,3175603,0
2007-02-16,23.615,23.781,23.157,23.352,5106298,0
2007-02-20,23.352,23.536,23.148,23.352,3545229,0
2007-02-21,23.702,23.811,23.284,23.392,2137357,0
2007-02-22,23.441,23.507,23.1,23.236,3384630,0
2007-02-23,23.236,23.362,23.109,23.294,1964727,0
2007-02-26,23.216,23.274,23.051,23.167,1494290,0
2007-02-27,23.011,23.186,22.603,22.603,2313381,0
2007-02-28,22.381,22.934,22.381,22.817,2326027,0
2007-03-01,19.938,20.277,18.4,19.51,13877903,0
2007-03-02,19.453,19.49,18.907,18.955,7166749,0
2007-03-05,18.576,18.947,18.449,18.606,4260836,0
2007-03-06,18.927,18.955,18.489,18.723,3671488,0
2007-03-07,18.723,18.723,18.479,18.499,2666351,0
2007-03-08,18.596,18.76,18.315,18.439,3524666,0
2007-03-09,18.489,18.751,18.489,18.665,2448380,0
2007-03-12,18.626,19.159,18.606,19.025,9550044,0
2007-03-13,18.955,19.015,18.489,18.596,6549024,0
2007-03-14,18.646,18.81,18.499,18.77,2334662,0
2007-03-15,18.77,18.947,18.675,18.829,2496498,0
2007-03-16,18.888,18.955,18.665,18.742,2034028,0
2007-03-19,18.8,18.898,18.616,18.723,2586769,0
2007-03-20,18.723,19.074,18.675,18.947,7089739,0
2007-03-21,19.065,19.424,18.77,19.239,2961640,0
2007-03-22,19.258,19.444,19.258,19.414,2351835,0
2007-03-23,19.414,19.879,19.414,19.793,3670253,0
2007-03-26,19.763,20.259,19.735,20.056,2517287,0
2007-03-27,20.016,20.287,19.928,19.956,3090367,0
2007-03-28,19.841,20.957,19.696,19.996,2607744,0
2007-03-29,20.163,20.356,20.076,20.259,2377271,0
2007-03-30,20.327,20.726,20.259,20.599,3430013,0
2007-04-02,20.532,20.686,20.202,20.327,2653601,0
2007-04-03,20.435,20.465,20.066,20.219,2195861,0
2007-04-04,20.229,20.435,20.066,20.249,3078500,0
2007-04-05,20.608,21.135,20.277,20.903,4659046,0
2007-04-09,20.912,21.253,20.716,20.948,2852656,0
2007-04-10,21.067,21.174,20.775,21.047,1893527,0
2007-04-11,20.987,21.184,20.894,20.977,1701541,0
2007-04-12,21.037,21.475,20.967,21.376,2289527,0
2007-04-13,21.346,21.426,21.096,21.223,1556064,0
2007-04-16,20.948,21.755,20.931,21.623,1795904,0
2007-04-17,21.318,21.914,21.047,21.116,4272676,0
2007-04-18,21.825,21.825,21.007,21.661,2169622,0
2007-04-19,21.308,21.623,21.308,21.564,1793041,0
2007-04-20,21.982,21.982,21.515,21.875,2997066,0
2007-04-23,21.865,22.293,21.785,22.085,2908690,0
2007-04-24,22.012,22.031,21.524,21.933,2596660,0
2007-04-25,22.002,22.115,21.716,21.785,1589436,0
2007-04-26,21.716,22.095,21.651,22.076,2201021,0
2007-04-27,22.041,22.274,21.835,22.155,1881075,0
2007-04-30,22.155,22.341,21.795,21.795,2287252,0
2007-05-01,21.855,22.105,21.746,22.076,1511768,0
2007-05-02,22.031,22.174,21.933,22.085,1615151,0
2007-05-03,22.067,22.303,21.904,22.204,1134430,0
2007-05-04,22.312,22.321,21.765,21.865,1545442,0
2007-05-07,21.933,22.623,21.736,22.371,21011015,0
2007-05-08,22.303,22.75,22.194,22.672,3109389,0
2007-05-09,22.662,23.031,22.613,22.904,2381958,0
2007-05-10,22.788,23.061,22.71,22.934,2401907,0
2007-05-11,22.865,23.08,22.856,22.992,1968121,0
2007-05-14,23.342,23.431,23.1,23.236,4159806,0
2007-05-15,23.226,23.392,22.964,23.186,2461545,0
2007-05-16,23.138,23.402,22.865,23.372,1771691,0
2007-05-17,23.431,23.811,23.245,23.653,1816002,0
2007-05-18,23.682,23.781,23.536,23.722,1980871,0
2007-05-21,23.585,23.934,23.488,23.849,2070322,0
2007-05-22,23.781,23.811,23.585,23.722,1935939,0
2007-05-23,23.644,23.791,23.488,23.595,3491147,0
2007-05-24,23.565,23.771,23.402,23.507,2641364,0
2007-05-25,23.575,23.615,23.441,23.536,1864892,0
2007-05-29,23.536,23.625,23.421,23.507,4265873,0
2007-05-30,23.441,23.682,23.342,23.663,1989918,0
2007-05-31,23.595,23.741,23.526,23.635,2282177,0
2007-06-01,23.682,23.682,23.274,23.605,2842476,0
2007-06-04,23.488,23.741,23.352,23.488,2344019,0
2007-06-05,23.801,24.267,22.924,23.294,2222592,0
2007-06-06,23.128,23.226,22.954,23.051,2634877,0
2007-06-07,23.051,23.051,22.391,22.458,2171589,0
2007-06-08,22.448,22.769,22.391,22.75,1749737,0
2007-06-11,22.759,23.167,22.701,23.011,1547598,0
2007-06-12,22.788,23.071,22.534,22.817,2218892,0
2007-06-13,22.894,23.284,22.856,23.274,1265368,0
2007-06-14,23.284,23.342,23.109,23.226,1247684,0
2007-06-15,23.342,23.517,23.109,23.352,1792200,0
2007-06-18,23.323,23.771,23.254,23.546,1561481,0
2007-06-19,23.546,23.722,23.304,23.605,1450129,0
2007-06-20,23.672,23.801,23.167,23.186,1446485,0
2007-06-21,22.381,23.411,22.381,23.362,1702545,0
2007-06-22,23.342,23.801,23.157,23.488,2537008,0
2007-06-25,23.46,23.546,22.894,23.196,2941303,0
2007-06-26,23.236,23.323,22.856,22.992,2924628,0
2007-06-27,22.885,23.536,22.807,23.47,2337810,0
2007-06-28,23.526,24.82,23.488,24.294,6802657,0
2007-06-29,24.286,24.294,23.498,23.615,3285469,0
2007-07-02,23.994,24.373,23.555,24.258,2664294,0
2007-07-03,24.16,24.286,23.924,24.19,894404,0
2007-07-05,23.974,24.023,23.536,23.615,2297546,0
2007-07-06,23.615,23.692,23.441,23.653,1916919,0
2007-07-09,23.615,23.682,23.294,23.411,2194730,0
2007-07-10,23.342,23.392,22.914,22.914,2778215,0
2007-07-11,22.856,22.954,22.623,22.875,2151033,0
2007-07-12,23.061,23.118,22.643,23.1,2025596,0
2007-07-13,22.944,23.09,22.564,22.798,1516399,0
2007-07-16,22.643,22.894,22.312,22.505,3201718,0
2007-07-17,22.419,22.681,22.321,22.438,3070614,0
2007-07-18,22.331,22.544,22.135,22.467,2250455,0
2007-07-19,22.429,22.583,22.264,22.574,2964623,0
2007-07-20,22.505,22.613,22.125,22.341,2360369,0
2007-07-23,22.214,22.613,22.164,22.485,1767527,0
2007-07-24,22.321,22.681,22.076,22.234,4169553,0
2007-07-25,22.283,22.391,21.894,22.164,2485702,0
2007-07-26,22.067,22.254,21.116,21.475,3761608,0
2007-07-27,20.648,21.943,20.648,21.327,2978913,0
2007-07-30,21.214,21.594,20.987,21.574,2446940,0
2007-07-31,21.765,21.785,21.308,21.327,1957326,0
2007-08-01,21.243,21.554,20.824,21.495,2426891,0
2007-08-02,21.396,21.641,21.027,21.534,1460206,0
2007-08-03,22.002,22.002,21.376,21.446,2311529,0
2007-08-06,21.584,22.419,21.574,22.419,2466289,0
2007-08-07,21.67,23.206,21.67,23.08,3098284,0
2007-08-08,23.206,24.353,23.109,23.751,3569226,0
2007-08-09,23.488,25.082,23.411,24.17,6986459,0
2007-08-10,23.546,24.353,23.167,23.585,5145579,0
2007-08-13,23.507,23.585,22.4,22.894,3094274,0
2007-08-14,22.837,23.157,22.603,22.603,2178323,0
2007-08-15,22.525,23.051,22.331,22.458,1516503,0
2007-08-16,22.321,23.08,22.115,22.341,2151974,0
2007-08-17,22.992,23.196,22.485,22.75,2191751,0
2007-08-20,22.837,23.615,22.817,23.498,1539579,0
2007-08-21,23.402,23.751,23.342,23.47,1074539,0
2007-08-22,23.536,23.82,23.342,23.635,844435,0
2007-08-23,23.585,24.004,23.411,23.635,1238326,0
2007-08-24,23.635,23.83,23.362,23.692,867980,0
2007-08-27,23.712,23.906,23.488,23.536,776988,0
2007-08-28,23.382,23.517,22.73,22.798,1278732,0
2007-08-29,22.856,23.294,22.74,23.254,1224756,0
2007-08-30,23.09,23.498,22.954,23.372,1144251,0
2007-08-31,23.692,23.741,23.294,23.517,1044003,0
2007-09-04,23.352,23.82,23.352,23.712,1175711,0
2007-09-05,23.555,23.615,23.274,23.411,1125126,0
2007-09-06,23.555,23.555,22.984,23.342,1049248,0
2007-09-07,23.1,23.392,23.001,23.284,1116900,0
2007-09-10,23.411,23.411,22.944,23.051,881859,0
2007-09-11,23.1,23.352,22.885,23.031,1097468,0
2007-09-12,23.138,23.517,23.031,23.314,1200283,0
2007-09-13,23.411,23.441,23.09,23.254,1088831,0
2007-09-14,23.148,23.411,22.954,23.051,1087802,0
2007-09-17,22.924,23.031,22.623,22.701,1258477,0
2007-09-18,22.779,23.1,22.623,23.051,1110832,0
2007-09-19,23.118,23.692,23.071,23.431,1277706,0
2007-09-20,23.526,23.635,23.177,23.206,1081531,0
2007-09-21,23.47,23.635,23.206,23.392,1490332,0
2007-09-24,23.372,23.555,22.865,22.954,1269377,0
2007-09-25,23.001,23.206,22.623,22.827,1536806,0
2007-09-26,22.964,23.196,22.837,23.118,944682,0
2007-09-27,23.157,23.517,23.071,23.488,1124201,0
2007-09-28,23.488,23.692,23.382,23.546,1049349,0
2007-10-01,23.441,24.49,23.411,24.353,2602193,0
2007-10-02,24.19,24.702,24.19,24.344,1730304,0
2007-10-03,24.344,24.344,23.692,23.944,1807316,0
2007-10-04,24.412,24.637,23.906,24.314,3470893,0
2007-10-05,24.363,24.49,24.258,24.314,1803408,0
2007-10-08,24.46,24.782,24.286,24.578,1354612,0
2007-10-09,24.742,25.181,24.578,24.919,3036801,0
2007-10-10,24.683,25.299,24.683,25.279,2588725,0
2007-10-11,25.279,25.736,24.968,25.073,1623068,0
2007-10-12,25.171,25.181,24.919,25.063,1607127,0
2007-10-15,24.997,25.209,24.57,24.675,1458663,0
2007-10-16,24.742,24.909,24.637,24.782,1446119,0
2007-10-17,24.802,25.026,24.46,24.56,1156894,0
2007-10-18,24.45,24.637,24.334,24.392,893993,0
2007-10-19,24.219,24.324,24.061,24.061,2120803,0
2007-10-22,24.032,24.55,23.869,24.229,892555,0
2007-10-23,24.2,24.48,24.131,24.421,926484,0
2007-10-24,24.324,24.324,23.84,24.294,1161831,0
2007-10-25,24.334,24.421,23.682,23.771,1877127,0
2007-10-26,23.916,24.54,23.879,24.5,1433165,0
2007-10-29,24.52,24.618,24.392,24.49,627800,0
2007-10-30,24.54,24.948,24.032,24.071,819964,0
2007-10-31,24.294,24.811,23.906,24.43,1246552,0
2007-11-01,24.412,24.43,23.994,24.051,1484880,0
2007-11-02,24.353,24.353,23.517,23.732,1736576,0
2007-11-05,23.722,23.974,23.507,23.692,1379188,0
2007-11-06,23.672,23.83,23.264,23.536,1025188,0
2007-11-07,23.245,23.663,23.157,23.157,1019984,0
2007-11-08,23.284,23.314,22.4,23.011,2163856,0
2007-11-09,22.73,22.847,22.194,22.361,1778938,0
2007-11-12,22.031,24.304,21.775,21.982,1819092,0
2007-11-13,22.115,22.467,21.855,22.438,1985829,0
2007-11-14,22.41,22.485,21.992,21.992,1206968,0
2007-11-15,21.855,22.485,21.775,21.963,1638327,0
2007-11-16,22.059,22.701,21.963,22.633,2249427,0
2007-11-19,22.534,22.534,22.194,22.303,1683441,0
2007-11-20,22.293,23.041,22.293,22.71,1511202,0
2007-11-21,22.475,22.583,22.031,22.031,1175053,0
2007-11-23,22.125,22.865,22.05,22.865,608882,0
2007-11-26,22.914,23.011,22.341,22.351,1217867,0
2007-11-27,22.419,22.788,22.264,22.779,1712170,0
2007-11-28,22.992,23.585,22.827,23.323,1610798,0
2007-11-29,23.186,23.284,22.904,22.974,701144,0
2007-11-30,23.274,23.274,22.485,22.904,1809176,0
2007-12-03,22.954,23.236,22.554,23.031,1018813,0
2007-12-04,22.954,23.441,22.865,23.118,1280078,0
2007-12-05,23.332,23.362,22.904,22.974,1195358,0
2007-12-06,22.974,24.248,22.847,24.18,1642705,0
2007-12-07,24.18,24.286,23.206,23.264,1573466,0
2007-12-10,23.284,23.555,22.885,23.372,1626875,0
2007-12-11,23.362,23.546,22.059,22.419,1351228,0
2007-12-12,22.681,23.625,22.681,23.274,1725889,0
2007-12-13,23.109,23.879,23.041,23.653,1884285,0
2007-12-14,23.615,23.954,23.517,23.732,1745214,0
2007-12-17,23.585,23.954,23.362,23.732,1442932,0
2007-12-18,23.859,23.896,23.536,23.692,1931456,0
2007-12-19,23.741,23.83,23.138,23.332,1101001,0
2007-12-20,23.46,23.811,23.118,23.372,1613322,0
2007-12-21,23.575,23.771,23.372,23.702,1373900,0
2007-12-24,23.507,24.286,23.507,24.229,390035,0
2007-12-26,24.219,24.219,23.692,23.83,594782,0
2007-12-27,23.741,23.83,23.47,23.536,574653,0
2007-12-28,23.791,23.82,23.47,23.498,740311,0
2007-12-31,23.382,23.488,22.984,22.992,912296,0
2008-01-02,22.944,23.157,22.759,22.837,1020561,0
2008-01-03,22.817,23.061,22.672,22.856,1341502,0
2008-01-04,22.856,22.856,22.155,22.155,1706713,0
2008-01-07,22.105,22.174,21.524,21.845,3974160,0
2008-01-08,21.845,22.022,21.366,21.884,3341478,0
2008-01-09,22.002,22.022,20.307,20.745,3451723,0
2008-01-10,20.628,21.436,20.465,21.263,2097917,0
2008-01-11,21.037,21.515,20.957,21.096,3035154,0
2008-01-14,21.3,21.3,20.804,20.912,1670989,0
2008-01-15,20.618,20.874,20.143,20.375,2432619,0
2008-01-16,20.239,21.164,20.239,20.884,2068075,0
2008-01-17,20.912,21.204,20.495,20.495,2294988,0
2008-01-18,20.495,20.696,19.558,19.696,2420911,0
2008-01-22,18.975,20.249,18.576,19.919,3273352,0
2008-01-23,18.529,20.219,18.489,20.163,2480981,0
2008-01-24,20.21,20.561,20.095,20.21,2253031,0
2008-01-25,20.192,20.696,19.869,19.938,1802353,0
2008-01-28,19.928,20.425,19.716,20.366,1521995,0
2008-01-29,20.495,20.804,20.173,20.668,1575733,0
2008-01-30,20.552,20.864,20.133,20.153,1095657,0
2008-01-31,19.956,20.475,19.763,20.327,1636504,0
2008-02-01,20.192,21.154,20.133,21.154,1314320,0
2008-02-04,21.164,21.233,20.395,20.425,1755870,0
2008-02-05,20.086,20.192,19.587,19.607,2671617,0
2008-02-06,19.793,20.153,19.657,19.763,2181010,0
2008-02-07,19.617,20.163,19.617,20.115,1355333,0
2008-02-08,19.996,20.076,19.647,19.676,1394889,0
2008-02-11,19.676,19.976,19.404,19.947,1538655,0
2008-02-12,20.036,20.485,19.996,20.435,1558953,0
2008-02-13,20.696,20.716,20.425,20.522,1321478,0
2008-02-14,20.445,20.542,19.889,19.928,1297013,0
2008-02-15,19.726,20.076,19.647,20.016,1361448,0
2008-02-19,20.115,20.277,19.947,20.036,1201749,0
2008-02-20,19.889,20.229,19.706,20.183,1488851,0
2008-02-21,20.219,20.425,19.85,19.889,1519840,0
2008-02-22,19.976,20.026,19.209,19.5,2483121,0
2008-02-25,19.5,20.307,19.48,20.239,2391875,0
2008-02-26,20.183,20.183,19.753,19.841,1783155,0
2008-02-27,19.686,19.909,19.607,19.657,1958192,0
2008-02-28,19.471,19.587,19.239,19.384,1854650,0
2008-02-29,19.14,20.124,18.616,18.685,2011347,0
2008-03-03,18.606,18.713,18.335,18.469,2261071,0
2008-03-04,18.325,18.675,18.208,18.586,2285369,0
2008-03-05,18.596,18.626,18.15,18.247,2444284,0
2008-03-06,18.198,18.315,17.973,18.05,2779886,0
2008-03-07,18.188,18.188,17.671,17.809,2278706,0
2008-03-10,17.945,18.335,17.741,18.188,1839810,0
2008-03-11,18.626,18.723,18.4,18.723,1857467,0
2008-03-12,18.723,18.907,18.05,18.178,2477507,0
2008-03-13,18.13,18.13,17.458,17.701,3284373,0
2008-03-14,17.721,18.178,17.527,17.771,2722653,0
2008-03-17,17.312,17.701,17.225,17.458,2500858,0
2008-03-18,17.721,18.509,17.537,18.275,2117398,0
2008-03-19,18.499,18.888,18.285,18.362,2897862,0
2008-03-20,18.459,18.596,18.08,18.566,2293875,0
2008-03-24,18.616,18.81,18.257,18.732,1291544,0
2008-03-25,18.77,18.8,18.489,18.685,1369008,0
2008-03-26,18.509,18.616,17.477,17.585,3690626,0
2008-03-27,17.595,17.867,17.487,17.537,2563654,0
2008-03-28,17.711,17.711,17.128,17.178,1841945,0
2008-03-31,17.019,17.372,16.739,17.187,2116454,0
2008-04-01,17.595,18.596,17.429,18.596,3070085,0
2008-04-02,18.596,18.819,18.002,18.208,2907121,0
2008-04-03,19.045,19.909,18.751,19.179,6013374,0
2008-04-04,19.169,19.453,18.937,19.345,2661582,0
2008-04-07,19.354,19.453,18.76,18.858,1597882,0
2008-04-08,18.76,18.819,18.188,18.499,2264488,0
2008-04-09,18.449,18.479,17.517,17.556,2589515,0
2008-04-10,17.556,18.285,17.448,17.905,2458105,0
2008-04-11,17.731,18.07,17.575,17.632,1749267,0
2008-04-14,17.721,18.09,17.595,18.05,1649017,0
2008-04-15,18.05,18.247,17.711,17.935,1207668,0
2008-04-16,18.12,18.178,17.819,18.11,1706749,0
2008-04-17,18.08,18.188,17.867,18.02,1370904,0
2008-04-18,18.275,18.295,17.731,17.809,1609049,0
2008-04-21,17.632,17.935,17.632,17.858,1068566,0
2008-04-22,17.751,17.829,17.497,17.604,1311399,0
2008-04-23,17.789,17.849,17.352,17.382,1600581,0
2008-04-24,17.41,17.671,17.293,17.458,1441737,0
2008-04-25,17.652,17.741,17.507,17.681,1405218,0
2008-04-28,17.632,18.305,17.632,18.12,2348695,0
2008-04-29,18.07,18.237,17.983,18.218,1216808,0
2008-04-30,18.218,18.43,17.858,17.858,1446068,0
2008-05-01,17.711,18.305,17.711,18.07,1925612,0
2008-05-02,18.15,18.275,17.885,18.012,1011709,0
2008-05-05,17.945,18.266,17.761,18.188,1211169,0
2008-05-06,18.05,18.479,17.935,18.335,1366733,0
2008-05-07,18.381,18.704,18.266,18.335,2862619,0
2008-05-08,18.295,18.41,18.002,18.09,1554832,0
2008-05-09,18.02,18.02,17.41,17.595,2068603,0
2008-05-12,17.604,18.381,17.604,18.305,1915499,0
2008-05-13,18.41,20.542,18.381,20.445,6386905,0
2008-05-14,20.532,20.57,19.832,20.066,3309953,0
2008-05-15,20.115,20.648,19.743,20.495,2231443,0
2008-05-16,20.57,20.57,20.036,20.346,1495702,0
2008-05-19,20.153,20.824,19.938,20.297,1737776,0
2008-05-20,20.153,20.375,19.813,20.259,2598252,0
2008-05-21,20.337,20.532,19.919,20.076,3464017,0
2008-05-22,20.066,20.522,20.016,20.425,2429626,0
2008-05-23,20.366,21.3,20.124,20.716,3576553,0
2008-05-27,20.676,21.047,20.522,20.912,2360163,0
2008-05-28,21.047,21.223,20.056,20.425,2765894,0
2008-05-29,20.58,20.814,20.366,20.552,2261651,0
2008-05-30,20.485,21.017,20.485,20.735,1863671,0
2008-06-02,20.765,20.765,20.026,20.287,1507205,0
2008-06-03,20.229,20.327,19.617,19.85,2049910,0
2008-06-04,19.753,20.006,19.696,19.813,1302264,0
2008-06-05,19.841,20.259,19.793,20.163,1541317,0
2008-06-06,19.879,20.21,19.783,19.996,2023432,0
2008-06-09,19.879,20.268,19.86,20.202,1383825,0
2008-06-10,20.249,20.726,20.21,20.561,2401729,0
2008-06-11,20.366,20.589,19.869,20.046,1763333,0
2008-06-12,20.095,20.249,19.783,19.832,1974814,0
2008-06-13,19.938,19.938,19.102,19.404,3068455,0
2008-06-16,19.5,19.558,19.199,19.453,1632004,0
2008-06-17,19.587,19.587,19.189,19.267,2524328,0
2008-06-18,19.112,19.199,18.839,19.065,2394858,0
2008-06-19,18.985,19.219,18.839,19.169,2654266,0
2008-06-20,19.617,19.617,18.79,19.258,2490282,0
2008-06-23,19.384,19.384,18.937,19.065,1572859,0
2008-06-24,18.868,19.13,18.819,19.093,1649676,0
2008-06-25,19.074,19.696,19.074,19.5,1237201,0
2008-06-26,19.14,19.549,19.112,19.239,2363339,0
2008-06-27,19.199,19.239,18.626,19.12,2911545,0
2008-06-30,18.315,19.384,18.305,19.316,2061267,0
2008-07-01,20.366,21.204,19.803,20.183,5917556,0
2008-07-02,20.513,20.912,20.183,20.532,3608414,0
2008-07-03,20.696,20.948,20.465,20.658,1954094,0
2008-07-07,20.706,20.745,19.813,20.307,3493768,0
2008-07-08,20.192,20.765,20.192,20.58,2713549,0
2008-07-09,20.58,21.515,20.561,20.864,3782745,0
2008-07-10,20.948,20.948,20.425,20.608,2621048,0
2008-07-11,20.435,20.794,20.115,20.239,3215441,0
2008-07-14,20.346,20.608,20.105,20.268,2883568,0
2008-07-15,20.105,20.997,20.046,20.648,2452193,0
2008-07-16,20.716,21.184,20.542,21.017,2053596,0
2008-07-17,21.017,21.456,20.894,21.283,2536804,0
2008-07-18,21.291,21.356,20.874,21.214,2130954,0
2008-07-21,21.135,21.243,20.854,20.931,1432743,0
2008-07-22,20.957,21.904,20.745,21.815,2245535,0
2008-07-23,21.716,22.458,21.594,22.351,2536301,0
2008-07-24,22.234,22.331,21.291,21.327,1729903,0
2008-07-25,21.3,21.475,21.263,21.366,1039274,0
2008-07-28,21.273,21.273,20.485,20.814,1688221,0
2008-07-29,20.834,21.067,20.686,20.948,1527877,0
2008-07-30,20.997,21.037,19.753,20.455,3576067,0
2008-07-31,20.366,20.967,20.277,20.931,1986328,0
2008-08-01,20.824,20.948,20.455,20.765,1441744,0
2008-08-04,20.706,20.948,20.395,20.618,1206263,0
2008-08-05,20.513,21.154,20.513,21.057,1148847,0
2008-08-06,21.027,21.485,20.894,21.396,2147602,0
2008-08-07,21.3,21.3,20.628,21.164,2257674,0
2008-08-08,21.086,21.982,21.027,21.943,1771648,0
2008-08-11,21.865,22.234,21.855,21.963,1166757,0
2008-08-12,21.982,22.095,21.554,21.67,2198677,0
2008-08-13,21.688,21.765,21.007,21.534,1847642,0
2008-08-14,21.194,21.632,21.194,21.273,2100525,0
2008-08-15,21.336,21.623,21.253,21.456,1340384,0
2008-08-18,21.726,21.726,20.804,20.884,1558461,0
2008-08-19,20.824,20.824,20.105,20.366,2840707,0
2008-08-20,20.375,20.561,20.046,20.513,2097333,0
2008-08-21,20.21,20.696,20.202,20.648,1347085,0
2008-08-22,20.696,21.037,20.686,20.921,877379,0
2008-08-25,20.628,20.854,20.249,20.327,787899,0
2008-08-26,19.773,20.307,19.686,19.85,1313301,0
2008-08-27,19.841,20.618,19.49,20.455,2076945,0
2008-08-28,20.542,21.047,20.356,20.987,1481886,0
2008-08-29,20.939,20.987,20.435,20.532,1577262,0
2008-09-02,20.997,21.273,20.628,20.735,1270264,0
2008-09-03,20.628,21.067,20.589,20.864,1442037,0
2008-09-04,20.706,20.967,20.337,20.395,1986570,0
2008-09-05,20.327,20.948,19.996,20.834,1750886,0
2008-09-08,21.376,21.855,20.884,21.746,2540893,0
2008-09-09,21.884,22.73,21.505,22.076,3454878,0
2008-09-10,22.381,22.759,21.775,22.012,2802971,0
2008-09-11,21.933,22.204,21.641,21.963,1341040,0
2008-09-12,21.815,22.105,21.564,22.105,1142365,0
2008-09-15,21.515,22.798,21.426,21.845,2224422,0
2008-09-16,21.436,22.41,21.436,22.204,2005255,0
2008-09-17,21.696,21.953,20.513,20.706,3592489,0
2008-09-18,20.884,21.679,20.277,21.386,3374201,0
2008-09-19,21.884,22.837,19.51,21.603,2766756,0
2008-09-22,21.346,21.416,20.513,20.57,1239976,0
2008-09-23,20.58,20.884,20.366,20.415,1175917,0
2008-09-24,20.513,21.067,20.425,20.912,1519932,0
2008-09-25,21.027,21.534,20.948,21.366,976750,0
2008-09-26,21.366,21.661,20.987,21.505,1713188,0
2008-09-29,21.416,21.544,20.115,20.317,1928157,0
2008-09-30,20.676,21.017,20.375,20.874,2140767,0
2008-10-01,20.874,21.076,20.475,21.037,2181906,0
2008-10-02,20.854,20.912,19.12,19.189,3230297,0
2008-10-03,19.364,19.637,18.898,18.907,1774653,0
2008-10-06,18.596,18.829,17.42,18.09,2063341,0
2008-10-07,18.257,18.257,16.856,16.856,3055741,0
2008-10-08,16.505,17.059,16.203,16.573,2666466,0
2008-10-09,16.544,17.42,15.748,15.748,2251942,0
2008-10-10,15.191,15.599,13.861,14.98,3651168,0
2008-10-13,15.369,16.34,15.142,16.251,2031334,0
2008-10-14,16.478,17.118,15.427,15.59,2165958,0
2008-10-15,15.339,15.512,14.365,14.423,2766636,0
2008-10-16,14.267,14.891,13.444,14.171,3821408,0
2008-10-17,13.916,14.443,13.434,13.897,2295459,0
2008-10-20,14.162,14.394,13.763,14.231,1203451,0
2008-10-21,13.733,14.277,13.471,13.906,1806369,0
2008-10-22,13.607,13.607,12.586,12.955,1647844,0
2008-10-23,12.752,13.344,12.305,13.045,3270044,0
2008-10-24,12.362,12.702,12.168,12.372,3603896,0
2008-10-27,12.098,12.644,11.779,12.012,2165170,0
2008-10-28,12.295,12.836,11.749,12.836,2501600,0
2008-10-29,12.771,12.789,11.933,12.138,2975840,0
2008-10-30,12.457,12.876,12.089,12.382,2429247,0
2008-10-31,12.342,12.467,11.789,12.197,2951039,0
2008-11-03,12.032,12.664,12.032,12.392,2797245,0
2008-11-04,12.596,13.13,12.596,12.906,3153854,0
2008-11-05,12.827,13.035,12.305,12.352,3060629,0
2008-11-06,12.285,12.507,11.808,12.138,2238340,0
2008-11-07,12.265,12.566,12.069,12.305,2488208,0
2008-11-10,12.42,12.566,12.05,12.207,2337724,0
2008-11-11,12.089,12.197,11.438,11.69,2071362,0
2008-11-12,11.525,11.553,10.426,10.504,2958150,0
2008-11-13,10.835,11.263,10.514,11.234,6148930,0
2008-11-14,11.02,11.643,10.368,11.174,4091000,0
2008-11-17,11.03,11.516,10.923,11,2048091,0
2008-11-18,10.914,11.855,10.825,11.855,4286248,0
2008-11-19,11.799,12.002,11.496,11.553,5023633,0
2008-11-20,11.428,12.771,11.341,11.681,5747539,0
2008-11-21,12.002,12.002,10.835,11.789,3552433,0
2008-11-24,12.05,12.069,11.506,11.818,3905298,0
2008-11-25,11.963,12.012,11.098,11.371,2899459,0
2008-11-26,11.164,11.982,11.164,11.855,3233876,0
2008-11-28,11.845,12.438,11.789,12.411,1222792,0
2008-12-01,12.197,12.305,11.408,11.476,2368872,0
2008-12-02,11.573,11.837,11.224,11.837,1916315,0
2008-12-03,12.022,12.586,11.534,12.537,2696938,0
2008-12-04,12.438,12.866,12.188,12.635,2421932,0
2008-12-05,12.477,13.188,12.275,13.168,2858466,0
2008-12-08,13.617,13.713,13.13,13.617,2463900,0
2008-12-09,13.617,14.093,13.404,13.861,2867272,0
2008-12-10,13.986,14.631,13.926,14.551,2789261,0
2008-12-11,14.384,14.685,13.916,14.083,2768795,0
2008-12-12,13.703,14.171,13.674,14.133,2756061,0
2008-12-15,14.142,14.482,13.842,14.152,1967030,0
2008-12-16,14.25,15.075,14.016,15.065,2140272,0
2008-12-17,15.047,15.21,14.714,14.94,3470003,0
2008-12-18,15,15.473,14.861,15.132,2685682,0
2008-12-19,15.24,15.825,15.028,15.132,2424101,0
2008-12-22,15.113,15.27,14.521,14.793,1628405,0
2008-12-23,14.803,15.23,14.793,14.851,1060098,0
2008-12-24,14.841,15.24,14.695,15.171,471814,0
2008-12-26,15.23,15.23,14.831,15.065,659121,0
2008-12-29,15.038,15.038,14.695,14.871,935592,0
2008-12-30,14.95,15.171,14.891,15.161,1295235,0
2008-12-31,15.171,15.639,15.171,15.339,1350506,0
2009-01-02,15.388,16.098,14.763,15.999,1169878,0
2009-01-05,15.901,16.689,15.825,16.048,2432129,0
2009-01-06,16.127,16.602,15.931,16.408,2265119,0
2009-01-07,16.231,16.231,13.812,15.055,4338614,0
2009-01-08,15.038,15.551,13.763,14.639,3805441,0
2009-01-09,14.631,14.901,14.211,14.482,1623410,0
2009-01-12,14.365,15.599,14.25,14.724,3721371,0
2009-01-13,14.685,14.861,14.414,14.648,2331165,0
2009-01-14,14.231,14.773,14.221,14.492,3643857,0
2009-01-15,14.414,14.705,14.133,14.541,3264523,0
2009-01-16,14.685,14.97,14.541,14.793,2286294,0
2009-01-20,14.581,14.871,14.093,14.201,3006090,0
2009-01-21,14.482,14.631,13.906,14.221,2422487,0
2009-01-22,14.054,14.181,13.557,14.054,2949769,0
2009-01-23,13.802,13.822,13.384,13.567,3126734,0
2009-01-26,13.654,14.267,13.587,14.044,2269908,0
2009-01-27,14.133,14.404,14.113,14.315,1808021,0
2009-01-28,14.92,15,14.384,14.831,2534530,0
2009-01-29,14.773,14.891,14.571,14.685,2797551,0
2009-01-30,14.631,14.724,14.064,14.123,2842359,0
2009-02-02,13.956,13.986,13.452,13.646,2665873,0
2009-02-03,13.664,14.404,13.434,14.355,2564535,0
2009-02-04,14.355,14.531,14.191,14.26,2213338,0
2009-02-05,14.191,14.98,14.073,14.841,2763137,0
2009-02-06,14.831,15.33,14.773,15.27,1853464,0
2009-02-09,15.21,15.397,15.075,15.181,1570223,0
2009-02-10,15.104,15.181,14.541,14.648,2577832,0
2009-02-11,14.744,15.142,14.655,15.085,2453480,0
2009-02-12,14.92,15.028,14.521,14.99,1730552,0
2009-02-13,14.93,15.113,14.561,14.601,2048719,0
2009-02-17,14.113,14.241,13.723,13.842,2292230,0
2009-02-18,14.113,14.113,13.452,13.694,2294026,0
2009-02-19,13.842,13.976,13.537,13.537,2005334,0
2009-02-20,13.452,13.646,13.159,13.462,2842821,0
2009-02-23,13.547,13.654,12.995,13.005,1847698,0
2009-02-24,13.025,13.452,12.866,13.354,2662742,0
2009-02-25,13.275,13.897,13.15,13.519,3342872,0
2009-02-26,13.743,13.743,13.015,13.035,2715455,0
2009-02-27,12.789,13.111,12.674,12.694,3274105,0
2009-03-02,12.382,12.827,12.382,12.626,2723958,0
2009-03-03,12.732,12.886,12.467,12.547,2706348,0
2009-03-04,12.732,12.945,12.429,12.702,2603942,0
2009-03-05,12.497,12.702,11.972,12.069,4364907,0
2009-03-06,12.312,12.457,11.828,12.118,3741775,0
2009-03-09,11.992,12.477,11.749,12.42,3579122,0
2009-03-10,12.586,12.955,12.438,12.722,2331711,0
2009-03-11,12.808,12.896,12.392,12.447,3511154,0
2009-03-12,12.457,12.771,12.342,12.752,3098721,0
2009-03-13,12.771,12.846,12.586,12.694,2332337,0
2009-03-16,12.798,13.12,12.752,12.925,1954587,0
2009-03-17,12.906,13.015,12.644,12.965,1735875,0
2009-03-18,12.798,13.13,12.586,12.985,2935020,0
2009-03-19,12.876,13.005,12.626,12.742,2600268,0
2009-03-20,12.742,12.896,12.332,12.342,3106427,0
2009-03-23,12.566,12.789,12.372,12.742,3525546,0
2009-03-24,12.664,13.111,12.616,12.896,3088187,0
2009-03-25,12.447,12.732,11.865,12.207,5222293,0
2009-03-26,12.438,12.438,11.818,12.032,4435780,0
2009-03-27,11.933,11.953,11.573,11.72,3730709,0
2009-03-30,11.534,11.7,11.408,11.506,2793673,0
2009-03-31,11.573,11.759,11.428,11.573,2868580,0
2009-04-01,11.428,11.633,11.351,11.476,3978662,0
2009-04-02,11.74,11.992,11.553,11.845,5790099,0
2009-04-03,11.828,11.933,11.681,11.865,3554936,0
2009-04-06,11.759,11.855,11.399,11.525,3139468,0
2009-04-07,11.371,11.74,11.254,11.321,4690566,0
2009-04-08,11.254,11.311,10.426,10.746,6804336,0
2009-04-09,10.932,11.068,10.738,10.874,4426938,0
2009-04-13,10.845,10.845,10.591,10.738,3492473,0
2009-04-14,10.68,10.951,10.524,10.845,4492520,0
2009-04-15,10.864,11.117,10.825,11.078,2753016,0
2009-04-16,11.154,11.293,10.961,11.234,3178877,0
2009-04-17,11.283,11.418,11.234,11.341,2591294,0
2009-04-20,11.283,11.341,11,11.068,1378128,0
2009-04-21,10.932,11.263,10.932,11.154,2150315,0
2009-04-22,11.01,11.164,10.825,10.825,2231906,0
2009-04-23,10.785,10.874,10.65,10.815,1757229,0
2009-04-24,10.874,10.874,10.66,10.746,1989585,0
2009-04-27,10.65,10.835,10.591,10.67,1596339,0
2009-04-28,10.67,10.728,10.554,10.65,1779899,0
2009-04-29,10.71,11.03,10.591,10.923,3196818,0
2009-04-30,11.02,11.506,10.99,11.273,3198027,0
2009-05-01,11.293,11.361,11.184,11.293,2501471,0
2009-05-04,11.408,11.563,11.244,11.506,1956719,0
2009-05-05,11.573,11.982,11.544,11.749,3715956,0
2009-05-06,11.845,11.972,11.573,11.905,3850254,0
2009-05-07,11.963,12.089,11.769,11.837,2353228,0
2009-05-08,11.972,12.226,11.671,12.158,2389566,0
2009-05-11,12.148,12.207,11.895,11.915,1562928,0
2009-05-12,11.953,12.05,11.681,11.789,1574455,0
2009-05-13,11.633,11.652,11.293,11.321,2191444,0
2009-05-14,11.321,11.534,11.214,11.418,1610872,0
2009-05-15,11.428,11.69,11.399,11.573,1723971,0
2009-05-18,11.633,11.72,11.467,11.681,1432282,0
2009-05-19,11.71,12.138,11.671,11.982,1912507,0
2009-05-20,12.089,12.118,11.476,11.496,3097378,0
2009-05-21,11.476,11.476,10.932,11.03,3677933,0
2009-05-22,11.02,11.068,10.835,10.951,1732743,0
2009-05-26,10.845,11.263,10.845,11.204,2642788,0
2009-05-27,11.194,11.486,11.144,11.154,1901886,0
2009-05-28,11.234,11.263,10.845,11.107,2302205,0
2009-05-29,11.098,11.341,11,11.244,2653919,0
2009-06-01,11.408,11.828,11.302,11.72,3688579,0
2009-06-02,11.72,12.059,11.671,11.828,3510616,0
2009-06-03,11.808,11.808,11.593,11.633,2228297,0
2009-06-04,11.71,12.148,11.643,12.079,3498488,0
2009-06-05,12.188,12.372,11.855,11.875,3401700,0
2009-06-08,12.245,12.497,12.032,12.089,3281901,0
2009-06-09,12.059,12.226,12.05,12.118,2500674,0
2009-06-10,12.178,12.576,12.069,12.557,4312542,0
2009-06-11,12.626,13.314,12.606,12.985,5362492,0
2009-06-12,12.935,13.13,12.846,13.063,2358342,0
2009-06-15,12.995,13.015,12.487,12.654,2552026,0
2009-06-16,12.742,12.742,12.527,12.644,2441495,0
2009-06-17,12.644,12.684,12.42,12.487,2280750,0
2009-06-18,12.487,12.712,12.401,12.664,2206983,0
2009-06-19,12.762,12.762,12.596,12.626,2907574,0
2009-06-22,12.477,12.616,12.226,12.332,2105165,0
2009-06-23,12.352,12.429,12.118,12.226,2800284,0
2009-06-24,12.362,12.382,11.905,12.041,2664982,0
2009-06-25,11.982,12.178,11.789,12.158,2500781,0
2009-06-26,12.148,12.236,11.855,11.943,3932824,0
2009-06-29,11.992,12.178,11.865,12.148,2061171,0
2009-06-30,12.128,12.586,11.992,12.332,4233827,0
2009-07-01,12.817,13.802,12.664,13.236,6372591,0
2009-07-02,13.188,13.188,12.507,12.886,4338906,0
2009-07-06,12.876,13.444,12.752,13.344,3633883,0
2009-07-07,13.314,13.404,12.722,12.771,3013977,0
2009-07-08,12.752,12.836,12.352,12.517,2612286,0
2009-07-09,12.576,12.616,12.079,12.332,3282621,0
2009-07-10,12.236,12.362,12.012,12.108,2463447,0
2009-07-13,12.168,12.312,11.915,12.236,2352948,0
2009-07-14,12.265,12.342,12.158,12.312,2646421,0
2009-07-15,12.447,12.732,12.352,12.694,3082281,0
2009-07-16,12.684,12.742,12.362,12.586,1968420,0
2009-07-17,12.547,12.664,12.158,12.255,2797975,0
2009-07-20,12.275,12.507,12.245,12.487,3039255,0
2009-07-21,12.537,12.566,12.255,12.467,2280432,0
2009-07-22,12.42,12.664,12.332,12.606,2496117,0
2009-07-23,12.527,13.111,12.527,13.035,2408576,0
2009-07-24,12.985,13.188,12.856,13.015,1383604,0
2009-07-27,12.975,13.073,12.752,13.035,1302151,0
2009-07-28,12.975,13.14,12.856,13.035,1857858,0
2009-07-29,12.925,13.14,12.896,13.063,1848499,0
2009-07-30,13.14,13.462,13.092,13.314,1522251,0
2009-07-31,13.314,13.414,13.083,13.285,2488556,0
2009-08-03,13.364,13.471,13.15,13.444,2092626,0
2009-08-04,13.462,13.832,13.394,13.723,2200220,0
2009-08-05,13.763,13.842,13.404,13.684,1752314,0
2009-08-06,13.753,13.878,13.509,13.654,1675052,0
2009-08-07,13.793,13.906,13.617,13.664,1947136,0
2009-08-10,13.528,13.783,13.489,13.783,1459972,0
2009-08-11,13.713,13.713,13.444,13.547,1756340,0
2009-08-12,13.489,13.861,13.48,13.753,1676591,0
2009-08-13,13.713,13.966,13.509,13.946,3003645,0
2009-08-14,13.916,14.277,13.822,14.162,3402120,0
2009-08-17,13.888,14.103,13.851,14.006,2296190,0
2009-08-18,14.016,14.345,13.489,13.567,3020135,0
2009-08-19,13.462,13.557,13.314,13.499,2974314,0
2009-08-20,13.489,13.861,13.414,13.832,2277397,0
2009-08-21,13.946,14.443,13.802,14.414,2273339,0
2009-08-24,14.521,14.571,14.404,14.541,2300682,0
2009-08-25,14.492,14.714,14.473,14.591,2904613,0
2009-08-26,14.591,14.783,14.521,14.621,2271574,0
2009-08-27,14.511,14.561,14.171,14.404,1642219,0
2009-08-28,14.463,14.724,14.404,14.695,2078790,0
2009-08-31,14.591,14.665,14.375,14.384,1341975,0
2009-09-01,14.305,14.685,13.996,14.073,2090739,0
2009-09-02,14.064,14.375,13.966,14.277,1880410,0
2009-09-03,14.277,14.631,14.133,14.591,2952285,0
2009-09-04,14.591,14.841,14.473,14.831,2452078,0
2009-09-08,14.911,15.104,14.773,14.92,2742786,0
2009-09-09,14.97,15.085,14.631,14.685,3401849,0
2009-09-10,14.551,14.705,14.315,14.601,3918145,0
2009-09-11,14.639,14.705,14.453,14.521,1266852,0
2009-09-14,14.521,14.793,14.295,14.744,1795896,0
2009-09-15,14.783,14.96,14.695,14.803,3037797,0
2009-09-16,14.881,15.407,14.734,15.339,2708450,0
2009-09-17,15.349,15.473,15.104,15.161,1533795,0
2009-09-18,15.3,15.349,14.99,15.122,1501473,0
2009-09-21,14.98,15.085,14.861,14.99,1221595,0
2009-09-22,15.095,15.407,14.92,15.3,2433520,0
2009-09-23,15.33,15.522,15.24,15.28,1802712,0
2009-09-24,15.31,15.464,14.93,15.047,1789764,0
2009-09-25,15.047,15.113,14.871,14.881,2584095,0
2009-09-28,14.97,15.25,14.831,15.065,2158516,0
2009-09-29,15.104,15.27,14.891,14.93,3156944,0
2009-09-30,14.96,15.047,14.365,14.734,5877931,0
2009-10-01,15.27,15.748,14.783,15.532,12260551,0
2009-10-02,15.388,15.454,15.095,15.339,3454333,0
2009-10-05,15.369,15.464,15.104,15.436,2721485,0
2009-10-06,15.436,16.038,15.339,15.757,3100165,0
2009-10-07,15.766,15.816,15.388,15.619,3720191,0
2009-10-08,15.719,15.816,15.502,15.757,2813636,0
2009-10-09,15.757,15.99,15.599,15.97,2391804,0
2009-10-12,15.921,16.35,15.757,16.127,2058717,0
2009-10-13,16.136,16.35,16.048,16.251,2561572,0
2009-10-14,16.428,16.478,16.117,16.221,1892976,0
2009-10-15,16.146,16.496,16.098,16.458,1966442,0
2009-10-16,16.398,16.448,15.999,15.999,2880946,0
2009-10-19,16.009,16.448,16.009,16.29,1752404,0
2009-10-20,16.389,16.496,16.184,16.28,2184056,0
2009-10-21,16.231,16.534,15.97,15.98,2155875,0
2009-10-22,15.98,16.098,15.709,16.078,2401537,0
2009-10-23,16.068,16.184,15.776,15.806,1770274,0
2009-10-26,15.776,16.212,15.599,15.757,1552275,0
2009-10-27,15.852,16.019,15.709,15.852,1849500,0
2009-10-28,15.871,15.941,15.3,15.31,2460839,0
2009-10-29,15.493,15.766,15.359,15.757,1430297,0
2009-10-30,15.699,15.757,15.339,15.388,2466892,0
2009-11-02,15.397,15.639,15.065,15.21,2560926,0
2009-11-03,15.104,15.32,14.98,15.22,2227381,0
2009-11-04,15.29,15.512,15.152,15.21,2065581,0
2009-11-05,15.25,15.649,15.25,15.639,1533312,0
2009-11-06,15.58,15.871,15.483,15.629,2112742,0
2009-11-09,15.739,15.96,15.729,15.931,1399099,0
2009-11-10,15.901,16.088,15.891,15.97,1144836,0
2009-11-11,16.019,16.231,15.931,16.212,1914124,0
2009-11-12,16.156,16.33,15.95,16.058,2491983,0
2009-11-13,16.117,16.487,16.068,16.458,2222778,0
2009-11-16,16.448,16.787,16.438,16.659,2289591,0
2009-11-17,16.64,16.943,16.602,16.778,1656180,0
2009-11-18,16.739,16.847,16.602,16.759,1478784,0
2009-11-19,16.719,16.787,16.28,16.524,1192309,0
2009-11-20,16.564,16.699,16.408,16.62,2091739,0
2009-11-23,16.769,17.078,16.64,16.894,1299778,0
2009-11-24,16.807,16.953,16.769,16.874,1159302,0
2009-11-25,16.904,17,16.797,16.943,1040278,0
2009-11-27,16.62,16.729,16.418,16.524,862028,0
2009-11-30,16.583,16.769,16.438,16.64,1330400,0
2009-12-01,16.827,16.982,16.739,16.778,1544033,0
2009-12-02,15.99,16.34,15.669,16.31,6121501,0
2009-12-03,16.35,16.35,15.999,16.078,2377977,0
2009-12-04,16.251,16.505,16.184,16.28,1893726,0
2009-12-07,16.231,16.428,16.019,16.136,1791593,0
2009-12-08,16.048,16.068,15.649,15.729,2075870,0
2009-12-09,15.719,15.748,15.378,15.541,1666999,0
2009-12-10,15.57,15.719,15.26,15.378,2362102,0
2009-12-11,15.397,15.57,15.359,15.541,1603647,0
2009-12-14,15.709,15.709,15.57,15.639,1601961,0
2009-12-15,15.619,15.766,15.619,15.729,1075255,0
2009-12-16,15.23,15.369,14.611,14.695,6441944,0
2009-12-17,14.665,14.753,14.501,14.705,3275028,0
2009-12-18,14.714,15,14.695,14.93,4704512,0
2009-12-21,15.028,15.095,14.871,15.055,2257408,0
2009-12-22,15.113,15.349,14.96,15.31,1701179,0
2009-12-23,15.407,15.436,15.181,15.339,1037651,0
2009-12-24,15.349,15.493,15.339,15.483,359260,0
2009-12-28,15.445,15.609,15.427,15.609,751441,0
2009-12-29,15.599,15.679,15.532,15.532,913080,0
2009-12-30,15.551,15.57,15.397,15.551,643855,0
2009-12-31,15.541,15.639,15.483,15.493,867112,0
2010-01-04,15.58,15.729,15.454,15.679,1458664,0
2010-01-05,15.639,15.689,15.427,15.483,2500012,0
2010-01-06,15.502,15.729,15.29,15.689,2919280,0
2010-01-07,15.171,15.757,14.685,15.532,3979682,0
2010-01-08,15.445,15.445,15.122,15.23,2159417,0
2010-01-11,15.23,15.369,15.104,15.26,1579266,0
2010-01-12,15.201,15.32,15.095,15.22,1812528,0
2010-01-13,15.21,15.551,15.181,15.473,1561508,0
2010-01-14,15.541,16.028,15.541,15.881,2536456,0
2010-01-15,15.921,16.098,15.842,15.96,2451844,0
2010-01-19,15.931,16.379,15.931,16.36,2400312,0
2010-01-20,16.203,16.379,16.088,16.369,2730159,0
2010-01-21,16.26,16.573,16.26,16.33,2469875,0
2010-01-22,16.36,16.389,16.048,16.156,2169539,0
2010-01-25,16.34,16.34,16.009,16.156,1310177,0
2010-01-26,16.019,16.166,15.96,15.97,1029370,0
2010-01-27,15.95,16.028,15.619,15.891,1152126,0
2010-01-28,15.96,15.999,15.659,15.729,755582,0
2010-01-29,15.786,15.825,15.59,15.639,1502547,0
2010-02-01,15.739,15.842,15.629,15.786,1026720,0
2010-02-02,15.834,15.97,15.679,15.941,852424,0
2010-02-03,15.911,15.97,15.748,15.861,704439,0
2010-02-04,15.719,15.757,14.99,15.028,2050024,0
2010-02-05,14.98,15.085,14.541,14.911,3301874,0
2010-02-08,14.95,14.95,14.463,14.521,2267773,0
2010-02-09,14.753,14.911,14.551,14.783,1552309,0
2010-02-10,14.753,14.821,14.501,14.714,1661264,0
2010-02-11,14.763,15.104,14.665,15.065,1389533,0
2010-02-12,14.96,15.161,14.861,14.94,2029787,0
2010-02-16,15.009,15.181,14.95,15.181,863080,0
2010-02-17,15.22,15.407,15.122,15.25,1398656,0
2010-02-18,15.181,15.369,15.132,15.161,1488777,0
2010-02-19,15.055,15.191,14.911,15.171,1634642,0
2010-02-22,15.181,15.25,15.047,15.104,985350,0
2010-02-23,15.038,15.038,14.621,14.803,2303056,0
2010-02-24,14.821,14.831,14.551,14.611,2787242,0
2010-02-25,14.443,14.501,14.201,14.423,4482826,0
2010-02-26,14.492,14.675,14.423,14.631,1656930,0
2010-03-01,14.734,14.841,14.648,14.841,1101256,0
2010-03-02,14.871,15.095,14.793,15.047,1403409,0
2010-03-03,15.028,15.23,15,15.009,1540604,0
2010-03-04,14.97,15.161,14.94,15.142,1127672,0
2010-03-05,15.22,15.417,15.152,15.378,1150115,0
2010-03-08,15.388,15.397,15.24,15.349,1641494,0
2010-03-09,15.28,15.483,15.24,15.378,1866620,0
2010-03-10,15.397,15.445,15.113,15.191,1901348,0
2010-03-11,15.122,15.397,15.113,15.397,1135699,0
2010-03-12,15.397,15.699,15.397,15.669,1672845,0
2010-03-15,15.619,15.786,15.522,15.689,1106911,0
2010-03-16,15.669,15.786,15.551,15.729,845726,0
2010-03-17,15.739,15.834,15.649,15.796,851653,0
2010-03-18,15.59,15.852,15.59,15.748,1561953,0
2010-03-19,15.748,15.861,15.522,15.561,1780118,0
2010-03-22,15.473,15.709,15.417,15.669,1322622,0
2010-03-23,15.639,15.941,15.59,15.921,1100330,0
2010-03-24,15.834,15.931,15.689,15.776,1074350,0
2010-03-25,15.901,15.941,15.719,15.739,1230155,0
2010-03-26,15.757,15.786,15.561,15.57,1148368,0
2010-03-29,15.619,15.901,15.609,15.861,1014973,0
2010-03-30,15.911,16.117,15.911,15.97,984176,0
2010-03-31,15.941,16.108,15.834,15.99,1408250,0
2010-04-01,16.058,16.146,15.881,16.048,1246680,0
2010-04-05,16.058,16.26,15.98,16.212,846355,0
2010-04-06,16.28,16.544,16.146,16.534,1531880,0
2010-04-07,16.438,16.65,16.369,16.379,1704330,0
2010-04-08,16.389,16.534,16.31,16.389,2278557,0
2010-04-09,15.541,16.088,15.512,15.98,5056033,0
2010-04-12,16.019,16.759,15.834,16.679,4033702,0
2010-04-13,16.62,16.679,16.428,16.602,2405085,0
2010-04-14,16.583,16.787,16.505,16.787,2078573,0
2010-04-15,16.769,16.962,16.679,16.807,1815017,0
2010-04-16,16.729,16.847,16.408,16.554,2153570,0
2010-04-19,16.554,17.243,16.496,17.108,3375905,0
2010-04-20,17.168,17.945,17.128,17.711,4220321,0
2010-04-21,17.652,17.858,17.622,17.771,2757387,0
2010-04-22,17.497,17.809,17.332,17.809,2605836,0
2010-04-23,17.731,17.983,17.701,17.839,2160487,0
2010-04-26,17.731,17.965,17.731,17.905,2213429,0
2010-04-27,17.809,17.973,17.632,17.642,2350806,0
2010-04-28,17.731,17.799,17.517,17.691,2011641,0
2010-04-29,17.789,18.353,17.789,18.04,2360325,0
2010-04-30,17.992,18.15,17.771,17.771,2102860,0
2010-05-03,17.858,18.315,17.839,18.09,2207779,0
2010-05-04,17.935,18.03,17.771,17.809,2309562,0
2010-05-05,17.652,17.973,17.546,17.613,2358083,0
2010-05-06,17.595,17.839,16.251,17.205,4016120,0
2010-05-07,17.178,17.234,16.184,16.251,6220979,0
2010-05-10,17.108,17.205,16.679,16.933,4922945,0
2010-05-11,16.837,17.148,16.778,17.01,3676351,0
2010-05-12,17.661,17.819,17.42,17.613,2511338,0
2010-05-13,17.622,17.895,17.537,17.546,1837208,0
2010-05-14,17.467,17.652,17.273,17.312,3269208,0
2010-05-17,17.312,17.622,17.138,17.382,2636656,0
2010-05-18,17.517,17.741,17.253,17.263,1902883,0
2010-05-19,17.196,17.243,16.759,16.884,3166685,0
2010-05-20,16.659,16.659,15.941,15.98,3994203,0
2010-05-21,15.619,15.931,15.407,15.852,5731496,0
2010-05-24,15.796,16.058,15.729,15.881,3180266,0
2010-05-25,15.483,15.551,15.075,15.369,4698090,0
2010-05-26,15.483,15.881,15.483,15.639,3144350,0
2010-05-27,15.881,16.251,15.871,16.241,1851734,0
2010-05-28,16.194,16.32,16.078,16.203,1663220,0
2010-06-01,16.028,16.078,15.679,15.679,2383056,0
2010-06-02,15.709,15.98,15.669,15.97,2373497,0
2010-06-03,15.999,16.136,15.861,15.999,1885604,0
2010-06-04,15.649,15.825,15.359,15.427,3145177,0
2010-06-07,15.407,15.842,15.32,15.32,3940798,0
2010-06-08,15.27,15.609,15.22,15.561,3270268,0
2010-06-09,15.659,15.95,15.551,15.599,1957069,0
2010-06-10,15.786,15.98,15.739,15.97,2130440,0
2010-06-11,16.156,16.418,15.891,16.398,2066043,0
2010-06-14,16.438,16.65,16.438,16.478,1597413,0
2010-06-15,16.554,16.564,16.29,16.33,2580889,0
2010-06-16,16.184,16.28,16.108,16.184,2106362,0
2010-06-17,16.184,16.184,15.806,15.921,2597036,0
2010-06-18,15.901,15.999,15.816,15.852,3025097,0
2010-06-21,16.009,16.175,15.806,15.871,1601760,0
2010-06-22,15.97,16.088,15.757,15.786,1903658,0
2010-06-23,15.766,15.842,15.454,15.776,2565881,0
2010-06-24,15.719,15.786,15.551,15.619,1948585,0
2010-06-25,15.679,15.796,15.541,15.57,3879717,0
2010-06-28,15.532,15.709,15.464,15.512,2067759,0
2010-06-29,15.339,15.339,14.901,15.009,3159312,0
2010-06-30,14.911,15.417,14.851,15.191,4690162,0
2010-07-01,15.22,15.522,14.561,15.122,5456616,0
2010-07-02,15.142,15.28,14.841,14.97,2627369,0
2010-07-06,15.122,15.339,14.96,15.171,3260177,0
2010-07-07,15.132,15.619,15.132,15.599,2216483,0
2010-07-08,15.689,15.786,15.388,15.609,2025400,0
2010-07-09,15.629,15.629,15.445,15.629,1537372,0
2010-07-12,15.57,15.709,15.532,15.629,912422,0
2010-07-13,15.757,15.95,15.709,15.911,1490940,0
2010-07-14,15.852,15.99,15.766,15.921,991023,0
2010-07-15,15.891,16.068,15.709,16.019,1560664,0
2010-07-16,15.941,15.999,15.757,15.891,2467026,0
2010-07-19,15.95,16.068,15.852,16.068,2224199,0
2010-07-20,15.871,16.28,15.842,16.27,1537939,0
2010-07-21,16.36,16.36,15.921,16.078,1469042,0
2010-07-22,16.26,16.448,16.175,16.408,1242739,0
2010-07-23,16.398,16.593,16.34,16.593,1112523,0
2010-07-26,16.583,16.749,16.487,16.739,1663304,0
2010-07-27,16.505,16.847,16.505,16.837,1497137,0
2010-07-28,16.827,16.827,16.534,16.61,924424,0
2010-07-29,16.689,16.699,16.34,16.602,1123812,0
2010-07-30,16.418,16.669,16.29,16.593,1256683,0
2010-08-02,16.778,16.953,16.769,16.943,1109266,0
2010-08-03,16.847,16.933,16.709,16.847,797136,0
2010-08-04,16.856,17.078,16.827,17.068,1067277,0
2010-08-05,17,17,16.739,16.837,921302,0
2010-08-06,16.689,16.787,16.428,16.778,1083766,0
2010-08-09,16.797,16.904,16.749,16.894,870592,0
2010-08-10,16.739,16.943,16.61,16.884,769968,0
2010-08-11,16.62,16.64,16.389,16.438,940043,0
2010-08-12,16.251,16.478,16.156,16.448,1066580,0
2010-08-13,16.34,16.496,16.241,16.241,852189,0
2010-08-16,16.166,16.166,15.95,16.038,1173657,0
2010-08-17,16.117,16.505,16.098,16.408,836360,0
2010-08-18,16.418,16.458,16.184,16.389,793686,0
2010-08-19,16.28,16.32,16.038,16.221,1054737,0
2010-08-20,16.088,16.26,16.028,16.203,1023492,0
2010-08-23,16.28,16.36,16.156,16.221,1031271,0
2010-08-24,16.058,16.26,15.96,16.156,1381225,0
2010-08-25,16.098,16.36,15.921,16.29,1733568,0
2010-08-26,16.369,16.478,16.117,16.221,1718830,0
2010-08-27,16.28,16.408,16.088,16.379,1047316,0
2010-08-30,16.379,16.778,16.098,16.098,865445,0
2010-08-31,16.048,16.221,15.766,16.203,2132706,0
2010-09-01,16.389,16.61,16.184,16.496,1306448,0
2010-09-02,16.505,16.778,16.27,16.778,2085359,0
2010-09-03,16.904,17.01,16.709,16.933,1318887,0
2010-09-07,16.856,16.856,16.505,16.689,1621914,0
2010-09-08,16.749,16.759,16.505,16.505,1424529,0
2010-09-09,16.689,16.689,16.369,16.583,1420698,0
2010-09-10,16.554,16.659,16.448,16.61,847636,0
2010-09-13,16.739,16.884,16.699,16.759,982713,0
2010-09-14,16.729,17.049,16.689,17.01,1158338,0
2010-09-15,16.953,17.234,16.884,17.215,1495702,0
2010-09-16,17.168,17.322,16.972,17.243,1371474,0
2010-09-17,17.273,17.507,17.253,17.467,4077362,0
2010-09-20,17.467,17.741,17.372,17.741,1573963,0
2010-09-21,17.691,17.789,17.604,17.652,1680743,0
2010-09-22,17.613,17.691,17.497,17.613,1170993,0
2010-09-23,17.429,17.585,17.273,17.342,1258873,0
2010-09-24,17.527,17.78,17.527,17.613,1731596,0
2010-09-27,17.622,17.671,17.467,17.477,1138677,0
2010-09-28,17.507,17.517,17.225,17.352,1720618,0
2010-09-29,17.322,17.41,17.225,17.283,1205255,0
2010-09-30,17.332,17.458,17.108,17.205,1174704,0
2010-10-01,17.293,17.372,17.187,17.283,1629492,0
2010-10-04,17.225,17.362,17.118,17.178,1583843,0
2010-10-05,17.253,17.352,17.138,17.273,1906537,0
2010-10-06,16.874,18.198,16.874,18.012,4736507,0
2010-10-07,18.12,18.381,18.07,18.15,2083745,0
2010-10-08,18.208,18.227,18.06,18.198,1439798,0
2010-10-11,18.178,18.646,18.13,18.586,1720227,0
2010-10-12,18.381,18.509,17.877,18.489,1818409,0
2010-10-13,18.549,18.713,18.489,18.558,1761552,0
2010-10-14,18.529,18.636,18.4,18.499,1244431,0
2010-10-15,18.529,18.646,18.4,18.499,803107,0
2010-10-18,18.469,18.878,18.237,18.878,2042875,0
2010-10-19,18.646,18.742,18.469,18.549,2203174,0
2010-10-20,18.606,18.907,18.489,18.78,1254731,0
2010-10-21,18.839,19.005,18.732,18.8,1747608,0
2010-10-22,18.77,18.839,18.656,18.76,1018024,0
2010-10-25,18.898,19.169,18.858,18.965,2094382,0
2010-10-26,18.848,18.995,18.713,18.819,1778021,0
2010-10-27,18.675,18.685,18.335,18.439,1615245,0
2010-10-28,18.566,18.8,18.353,18.519,1450677,0
2010-10-29,18.549,19.296,18.549,19.189,4154763,0
2010-11-01,19.14,19.277,18.965,19.112,2280977,0
2010-11-02,19.286,19.296,18.975,18.985,1937924,0
2010-11-03,19.035,19.12,18.839,18.995,1370939,0
2010-11-04,19.13,19.424,18.995,19.404,2195650,0
2010-11-05,19.286,19.53,19.258,19.52,1924536,0
2010-11-08,19.345,19.549,19.286,19.49,1464813,0
2010-11-09,19.463,19.539,19.316,19.354,1563056,0
2010-11-10,19.336,19.354,19.13,19.345,1536126,0
2010-11-11,19.239,19.617,19.209,19.607,1365412,0
2010-11-12,19.453,19.463,19.035,19.306,2152318,0
2010-11-15,19.326,19.86,19.326,19.753,2065415,0
2010-11-16,19.686,19.793,19.102,19.112,2357926,0
2010-11-17,19.13,19.52,19.13,19.336,2056179,0
2010-11-18,19.627,20.346,19.617,20.21,2220435,0
2010-11-19,20.229,20.395,20.124,20.173,1287274,0
2010-11-22,20.124,20.239,20.016,20.192,1469960,0
2010-11-23,20.036,20.076,19.869,19.986,1177082,0
2010-11-24,20.066,20.435,20.066,20.435,976840,0
2010-11-26,20.239,20.268,20.076,20.163,450420,0
2010-11-29,19.986,20.239,19.869,20.163,1817130,0
2010-11-30,19.938,20.173,19.822,20.046,1672468,0
2010-12-01,20.297,20.532,20.268,20.504,1035930,0
2010-12-02,20.435,20.834,20.405,20.726,1677147,0
2010-12-03,20.696,21.308,20.696,21.204,2195677,0
2010-12-06,21.106,21.233,20.967,21.057,1616575,0
2010-12-07,21.194,21.253,20.824,20.912,1702557,0
2010-12-08,20.903,21.096,20.785,20.884,1639011,0
2010-12-09,21.007,21.047,20.874,20.967,1021003,0
2010-12-10,21.047,21.047,20.834,20.874,1482920,0
2010-12-13,21.047,21.116,20.745,20.765,1269963,0
2010-12-14,20.755,21.057,20.686,20.939,2425301,0
2010-12-15,20.844,21.416,20.844,21.336,1625306,0
2010-12-16,21.327,21.805,21.233,21.726,1656774,0
2010-12-17,21.736,21.775,21.534,21.544,1167765,0
2010-12-20,21.554,21.651,21.214,21.318,2180145,0
2010-12-21,21.426,21.544,21.291,21.376,1567968,0
2010-12-22,21.426,21.554,21.366,21.376,1490750,0
2010-12-23,21.308,21.815,21.308,21.696,1205202,0
2010-12-27,21.613,21.904,21.515,21.785,915314,0
2010-12-28,21.785,21.875,21.515,21.584,729596,0
2010-12-29,21.594,21.815,21.544,21.574,994328,0
2010-12-30,21.594,21.651,21.318,21.336,880051,0
2010-12-31,21.446,21.706,21.426,21.544,801613,0
2011-01-03,21.574,21.574,20.894,21.017,2457350,0
2011-01-04,21.076,21.076,20.589,20.884,2214947,0
2011-01-05,20.824,21.007,20.696,20.987,2327779,0
2011-01-06,20.375,20.814,19.239,19.296,8423108,0
2011-01-07,18.917,19.587,18.78,18.955,4163065,0
2011-01-10,19.045,19.336,18.947,18.985,2470769,0
2011-01-11,19.093,19.13,18.675,18.704,2641966,0
2011-01-12,18.819,18.839,18.596,18.79,3028618,0
2011-01-13,18.77,18.878,18.713,18.819,1810458,0
2011-01-14,18.77,19.015,18.732,18.79,1462112,0
2011-01-18,18.868,18.937,18.81,18.839,1530207,0
2011-01-19,18.848,18.937,18.596,18.694,2145668,0
2011-01-20,18.694,18.77,18.586,18.616,1636317,0
2011-01-21,18.742,18.858,18.42,18.479,1258918,0
2011-01-24,18.499,18.626,18.449,18.616,1883504,0
2011-01-25,18.606,18.626,18.335,18.4,1692623,0
2011-01-26,18.489,18.751,18.325,18.723,1898674,0
2011-01-27,18.685,19.035,18.606,18.947,2422222,0
2011-01-28,18.917,18.917,18.489,18.616,2099417,0
2011-01-31,18.742,18.78,18.596,18.694,1717448,0
2011-02-01,18.839,18.955,18.704,18.898,1590537,0
2011-02-02,18.79,19.074,18.76,18.81,1250606,0
2011-02-03,18.819,19.169,18.76,19.15,1099216,0
2011-02-04,18.965,19.258,18.907,19.219,1337110,0
2011-02-07,19.229,19.597,19.219,19.424,1317661,0
2011-02-08,19.444,19.5,19.209,19.424,1195569,0
2011-02-09,19.354,19.414,19.169,19.414,1217550,0
2011-02-10,19.277,19.53,19.074,19.5,1903453,0
2011-02-11,19.364,19.607,19.296,19.568,1361186,0
2011-02-14,19.597,19.832,19.48,19.822,1713402,0
2011-02-15,19.783,19.938,19.647,19.822,1222851,0
2011-02-16,19.938,20.124,19.879,20.056,1166173,0
2011-02-18,20.455,20.522,20.297,20.375,1284579,0
2011-02-22,20.219,20.327,19.558,19.587,2924027,0
2011-02-23,19.558,20.095,19.52,19.841,1757614,0
2011-02-24,19.793,19.909,19.394,19.558,1504103,0
2011-02-25,19.676,19.803,19.539,19.783,909027,0
2011-02-28,19.822,19.879,19.471,19.763,1376302,0
2011-03-01,19.85,19.869,19.267,19.296,1444854,0
2011-03-02,19.239,19.394,18.995,19.093,1624698,0
2011-03-03,19.258,19.568,19.229,19.444,2296624,0
2011-03-04,19.414,19.48,18.955,19.326,1121900,0
2011-03-07,19.345,19.49,19.015,19.14,1317716,0
2011-03-08,19.199,19.52,19.15,19.434,1327220,0
2011-03-09,19.316,19.578,19.239,19.52,1824141,0
2011-03-10,19.374,19.394,18.898,18.917,1565163,0
2011-03-11,18.78,18.975,18.732,18.829,2425933,0
2011-03-14,18.685,18.751,18.295,18.509,2069461,0
2011-03-15,18.169,18.247,17.642,18.09,3208048,0
2011-03-16,18.04,18.13,17.642,17.642,2370218,0
2011-03-17,17.965,18.03,17.721,17.771,1777631,0
2011-03-18,18.002,18.02,17.622,17.867,2881073,0
2011-03-21,18.04,18.16,17.945,18.012,2835825,0
2011-03-22,18.06,18.266,17.965,18.1,3854757,0
2011-03-23,18.1,18.469,18.04,18.41,2445310,0
2011-03-24,18.449,18.596,18.42,18.549,1605717,0
2011-03-25,18.558,18.995,18.509,18.888,1846483,0
2011-03-28,18.878,18.907,18.704,18.713,1437609,0
2011-03-29,18.675,18.81,18.566,18.77,1575824,0
2011-03-30,18.868,19.258,18.81,19.248,1447198,0
2011-03-31,19.093,19.783,19.074,19.726,2453840,0
2011-04-01,19.783,20.076,19.743,19.938,3000809,0
2011-04-04,19.919,20.076,19.919,20.056,1702266,0
2011-04-05,19.976,20.219,19.909,20.036,1974561,0
2011-04-06,20.056,20.133,19.647,19.822,3083496,0
2011-04-07,20.375,21.243,20.124,21.194,7145202,0
2011-04-08,21.283,21.386,20.912,20.939,3467999,0
2011-04-11,20.967,21.396,20.884,20.931,2486286,0
2011-04-12,20.884,21.214,20.804,21.007,1931621,0
2011-04-13,21.057,21.3,20.967,21.027,2512473,0
2011-04-14,20.804,21.386,20.804,21.243,1997722,0
2011-04-15,21.291,21.456,20.987,21.426,2534789,0
2011-04-18,21.164,21.544,21.067,21.466,2108422,0
2011-04-19,21.456,22.031,21.456,21.982,3407887,0
2011-04-20,22.254,22.264,21.716,21.785,2326364,0
2011-04-21,21.894,21.894,21.554,21.623,1620050,0
2011-04-25,21.436,21.755,21.436,21.564,1760611,0
2011-04-26,21.594,22.125,21.456,21.943,2209344,0
2011-04-27,21.992,22.224,21.992,22.164,1395908,0
2011-04-28,22.095,22.194,21.795,21.815,2210576,0
2011-04-29,21.875,21.875,21.632,21.775,2398980,0
2011-05-02,21.865,22.022,21.785,21.992,1727446,0
2011-05-03,21.865,22.264,21.865,22.214,2214357,0
2011-05-04,22.194,22.274,21.825,21.992,1666978,0
2011-05-05,21.904,21.992,21.67,21.696,1485493,0
2011-05-06,21.953,22.067,21.603,21.726,1712691,0
2011-05-09,21.688,21.815,21.641,21.716,1218396,0
2011-05-10,21.775,22.214,21.755,22.145,1028024,0
2011-05-11,22.059,22.184,21.679,21.785,1282977,0
2011-05-12,21.765,22.371,21.632,22.341,2102412,0
2011-05-13,22.312,22.554,21.992,22.085,1627991,0
2011-05-16,21.982,22.184,21.914,21.914,1369999,0
2011-05-17,21.855,22.204,21.755,22.155,1729327,0
2011-05-18,22.059,22.293,21.943,22.085,1432639,0
2011-05-19,22.095,22.125,21.584,21.736,2612507,0
2011-05-20,21.594,21.67,21.126,21.253,1941150,0
2011-05-23,20.967,21.214,20.854,21.204,1288122,0
2011-05-24,21.204,21.273,21.037,21.126,1467817,0
2011-05-25,21.116,21.308,20.957,21.253,1987662,0
2011-05-26,21.116,21.164,20.794,20.912,1794457,0
2011-05-27,20.977,21.204,20.967,21.086,1385238,0
2011-05-31,21.184,21.356,20.874,21.356,2544366,0
2011-06-01,21.174,21.336,20.987,21.086,2274915,0
2011-06-02,20.997,21.047,20.599,20.658,1334275,0
2011-06-03,20.395,20.475,20.239,20.307,1842063,0
2011-06-06,20.658,20.785,20.297,20.297,1458695,0
2011-06-07,20.894,20.921,20.522,20.638,2143833,0
2011-06-08,20.57,20.676,20.445,20.589,1862769,0
2011-06-09,20.696,20.844,20.465,20.686,1672528,0
2011-06-10,20.589,20.696,20.395,20.425,1538100,0
2011-06-13,20.504,20.696,20.317,20.589,1473368,0
2011-06-14,20.794,21.067,20.686,20.987,2143204,0
2011-06-15,20.844,20.844,20.425,20.485,2393279,0
2011-06-16,20.522,20.57,20.249,20.532,2117015,0
2011-06-17,20.658,20.834,20.504,20.552,2435320,0
2011-06-20,20.445,20.676,20.435,20.618,1653182,0
2011-06-21,20.745,21.067,20.745,21.027,2311215,0
2011-06-22,20.931,21.096,20.912,20.939,2045123,0
2011-06-23,20.735,20.735,20.277,20.485,2287672,0
2011-06-24,20.495,20.599,20.219,20.249,1245731,0
2011-06-27,20.229,20.317,20.173,20.21,2108150,0
2011-06-28,20.287,20.337,20.153,20.229,2584177,0
2011-06-29,20.277,20.475,20.153,20.395,3326032,0
2011-06-30,20.57,20.608,19.996,20.249,3029852,0
2011-07-01,20.239,21.263,20.202,21.214,3028564,0
2011-07-05,21.233,21.396,21.106,21.214,2220622,0
2011-07-06,21.223,21.273,20.931,21.037,2088920,0
2011-07-07,21.3,21.346,21.086,21.164,2097734,0
2011-07-08,20.912,20.931,20.608,20.794,2287330,0
2011-07-11,20.513,20.668,20.219,20.259,1700847,0
2011-07-12,20.249,20.385,20.036,20.095,2581385,0
2011-07-13,20.143,20.356,20.056,20.143,2659665,0
2011-07-14,20.143,20.356,19.966,20.036,2420577,0
2011-07-15,20.124,20.277,19.986,20.183,1569589,0
2011-07-18,20.036,20.076,19.667,19.763,1971940,0
2011-07-19,19.86,20.445,19.85,20.366,1777164,0
2011-07-20,20.366,20.425,20.143,20.268,1302152,0
2011-07-21,20.415,20.903,20.395,20.894,1835493,0
2011-07-22,20.874,21.027,20.775,20.874,1550783,0
2011-07-25,20.608,20.854,20.589,20.618,1345122,0
2011-07-26,20.668,20.686,20.375,20.415,1164729,0
2011-07-27,20.317,20.356,19.879,19.947,2109461,0
2011-07-28,19.947,20.056,19.899,19.909,1661887,0
2011-07-29,19.726,20.056,19.607,19.832,1654112,0
2011-08-01,19.938,19.986,19.5,19.637,2059706,0
2011-08-02,19.463,19.607,18.995,19.015,2779872,0
2011-08-03,18.927,19.005,18.576,18.927,3279985,0
2011-08-04,18.665,18.723,17.652,17.652,4299887,0
2011-08-05,17.915,17.955,17.283,17.839,4793170,0
2011-08-08,17.527,17.642,16.078,16.175,5708363,0
2011-08-09,16.428,17.681,15.97,17.671,6441058,0
2011-08-10,17.342,17.771,16.972,17.148,5293133,0
2011-08-11,17.196,18.227,17.019,17.983,3796030,0
2011-08-12,18.169,18.539,17.992,18.353,2758085,0
2011-08-15,18.529,18.76,18.469,18.723,1392539,0
2011-08-16,18.848,18.927,18.499,18.8,2402298,0
2011-08-17,18.898,19.199,18.509,18.646,2006592,0
2011-08-18,18.208,18.549,17.701,18.479,3599533,0
2011-08-19,18.218,18.78,18.178,18.439,2827095,0
2011-08-22,18.848,18.848,18.43,18.606,2072884,0
2011-08-23,18.694,18.955,18.509,18.858,2422921,0
2011-08-24,18.76,18.917,18.439,18.77,1899590,0
2011-08-25,18.81,18.868,18.13,18.208,2161731,0
2011-08-26,18.07,18.558,17.622,18.539,1924984,0
2011-08-29,18.77,19.326,18.685,19.326,1140023,0
2011-08-30,19.239,19.53,19.035,19.189,2266519,0
2011-08-31,19.286,19.394,19.074,19.229,1944971,0
2011-09-01,19.14,19.248,18.76,18.819,1915762,0
2011-09-02,18.469,18.704,18.41,18.616,1023903,0
2011-09-06,18.05,18.325,17.877,18.266,2010416,0
2011-09-07,18.509,18.742,18.305,18.742,1448855,0
2011-09-08,18.626,18.646,18.1,18.13,1858720,0
2011-09-09,17.935,18.09,17.751,17.867,1623489,0
2011-09-12,17.622,18.05,17.546,18.02,1632411,0
2011-09-13,18.02,18.227,17.895,18.11,1594708,0
2011-09-14,18.208,18.732,17.925,18.519,1460382,0
2011-09-15,18.656,18.742,18.499,18.656,1914147,0
2011-09-16,18.713,18.927,18.539,18.616,2903307,0
2011-09-19,18.285,18.39,18.1,18.285,1749106,0
2011-09-20,18.381,18.77,18.198,18.198,1789189,0
2011-09-21,18.16,18.208,17.546,17.546,1992172,0
2011-09-22,17.029,17.41,16.874,17.302,2798981,0
2011-09-23,17.253,17.41,17.078,17.138,2699842,0
2011-09-26,17.352,17.701,17.108,17.671,2174684,0
2011-09-27,18.11,18.344,17.681,17.78,2549851,0
2011-09-28,17.849,17.935,17.332,17.372,2884148,0
2011-09-29,17.642,17.973,17.507,17.885,2276147,0
2011-09-30,17.681,17.849,17.178,17.507,2945788,0
2011-10-03,17.312,17.652,17.029,17.059,2756765,0
2011-10-04,16.817,17.809,16.583,17.761,2742994,0
2011-10-05,17.895,18.218,17.78,18.208,2295578,0
2011-10-06,19.316,20.229,19.189,19.841,5934545,0
2011-10-07,20.046,20.337,19.471,19.813,3964577,0
2011-10-10,20.153,20.455,20.036,20.239,1872766,0
2011-10-11,20.173,20.268,19.976,20.056,1783663,0
2011-10-12,20.153,20.21,19.637,19.686,3293601,0
2011-10-13,19.597,19.793,19.453,19.743,2316371,0
2011-10-14,19.986,19.986,19.5,19.743,1730502,0
2011-10-17,19.578,19.706,19.306,19.404,2473757,0
2011-10-18,19.345,20.006,19.258,19.686,2584849,0
2011-10-19,19.706,19.793,19.48,19.558,1776373,0
2011-10-20,19.549,19.696,19.316,19.549,1880661,0
2011-10-21,19.676,19.773,19.444,19.597,1399494,0
2011-10-24,19.627,19.716,19.364,19.394,2036148,0
2011-10-25,19.306,19.434,18.965,19.248,1942047,0
2011-10-26,19.434,19.53,18.955,19.5,4504783,0
2011-10-27,19.928,20.192,19.617,20.006,2838468,0
2011-10-28,19.966,20.202,19.909,20.006,1658692,0
2011-10-31,19.726,20.163,19.667,19.667,2134151,0
2011-11-01,19.112,19.364,18.898,19.179,2399996,0
2011-11-02,19.471,19.558,18.917,19.112,3479868,0
2011-11-03,19.326,19.52,19.055,19.453,2154408,0
2011-11-04,19.345,19.52,19.14,19.394,1484388,0
2011-11-07,19.463,19.686,19.374,19.637,1586833,0
2011-11-08,19.647,19.996,19.53,19.879,2765715,0
2011-11-09,19.51,19.647,19.102,19.15,1842461,0
2011-11-10,19.414,19.424,18.907,19.179,1518061,0
2011-11-11,19.354,19.909,19.286,19.909,1389734,0
2011-11-14,19.879,19.996,19.657,19.803,1560182,0
2011-11-15,19.803,19.909,19.568,19.783,1319104,0
2011-11-16,19.686,19.696,19.229,19.248,1728229,0
2011-11-17,19.258,19.326,18.819,18.965,1844559,0
2011-11-18,19.005,19.035,18.656,18.819,1393410,0
2011-11-21,18.558,18.558,18.02,18.275,1881801,0
2011-11-22,18.178,18.275,17.78,17.849,1780587,0
2011-11-23,17.691,17.799,17.527,17.527,1525554,0
2011-11-25,17.507,17.701,17.458,17.487,803845,0
2011-11-28,17.925,18.03,17.771,17.905,2008987,0
2011-11-29,17.925,18.257,17.905,18.03,1876035,0
2011-11-30,18.509,18.955,18.439,18.937,2208858,0
2011-12-01,18.868,18.937,18.586,18.646,1735235,0
2011-12-02,18.78,18.819,18.43,18.549,1574528,0
2011-12-05,18.79,19.13,18.704,18.888,1493541,0
2011-12-06,18.839,19.025,18.675,18.848,1159256,0
2011-12-07,18.742,18.888,18.646,18.78,1683911,0
2011-12-08,18.656,18.839,18.576,18.78,2290229,0
2011-12-09,18.819,19.316,18.76,19.248,2395861,0
2011-12-12,19.065,19.065,18.927,19.015,1789461,0
2011-12-13,19.093,19.199,18.79,18.898,2160793,0
2011-12-14,18.839,18.965,18.713,18.829,1756630,0
2011-12-15,19.005,19.083,18.848,18.965,1846393,0
2011-12-16,19.102,19.404,18.955,18.995,2206388,0
2011-12-19,18.965,19.239,18.907,18.975,1189355,0
2011-12-20,19.258,19.364,18.985,18.995,2211737,0
2011-12-21,19.074,19.85,18.965,19.841,1784305,0
2011-12-22,19.928,20.192,19.841,20.026,1594317,0
2011-12-23,20.105,20.239,20.076,20.183,536127,0
2011-12-27,20.202,20.435,20.173,20.415,565891,0
2011-12-28,20.385,20.425,19.86,19.919,1095342,0
2011-12-29,19.938,20.219,19.928,20.115,589034,0
2011-12-30,20.124,20.327,20.046,20.105,628106,0
2012-01-03,20.277,20.455,20.163,20.163,1689697,0
2012-01-04,19.889,20.249,19.85,19.879,2644398,0
2012-01-05,18.947,19.354,18.616,19.189,3161603,0
2012-01-06,19.286,19.354,19.065,19.12,1952163,0
2012-01-09,19.093,19.597,18.965,19.463,1648502,0
2012-01-10,19.696,20.133,19.647,20.133,1877032,0
2012-01-11,20.095,20.445,20.066,20.405,2058884,0
2012-01-12,20.375,20.599,20.356,20.425,1270206,0
2012-01-13,20.249,20.405,20.036,20.133,1170047,0
2012-01-17,20.366,20.465,20.076,20.095,1258117,0
2012-01-18,20.076,20.239,20.016,20.202,1551025,0
2012-01-19,20.287,20.445,20.143,20.445,1214331,0
2012-01-20,20.455,20.475,20.239,20.455,952504,0
2012-01-23,20.495,20.58,20.405,20.504,941235,0
2012-01-24,20.366,20.475,20.219,20.366,1084076,0
2012-01-25,20.307,20.638,20.105,20.57,1128751,0
2012-01-26,20.648,20.658,20.202,20.346,1338611,0
2012-01-27,20.287,20.465,20.183,20.346,1365843,0
2012-01-30,20.183,20.317,20.076,20.21,882521,0
2012-01-31,20.317,20.405,20.056,20.327,2621625,0
2012-02-01,20.513,21.194,20.475,20.794,2503251,0
2012-02-02,20.884,21.386,20.844,21.086,2125753,0
2012-02-03,21.263,21.426,21.164,21.273,1454055,0
2012-02-06,21.126,21.386,21.126,21.223,1638879,0
2012-02-07,21.223,21.396,21.204,21.291,1045033,0
2012-02-08,21.308,21.366,20.967,21.037,1339683,0
2012-02-09,21.086,21.214,20.903,21.116,1347620,0
2012-02-10,20.987,21.057,20.706,20.864,997210,0
2012-02-13,21.027,21.184,20.921,20.997,1077356,0
2012-02-14,21.037,21.126,20.804,20.874,1464429,0
2012-02-15,21.007,21.067,20.735,20.884,2026085,0
2012-02-16,20.921,21.466,20.912,21.406,1689426,0
2012-02-17,21.515,21.716,21.456,21.613,1697558,0
2012-02-21,21.603,21.688,21.233,21.233,1743868,0
2012-02-22,21.233,21.346,21.144,21.253,1131678,0
2012-02-23,21.253,21.253,20.824,20.939,1548059,0
2012-02-24,21.017,21.135,20.912,20.977,1034580,0
2012-02-27,20.864,21.086,20.686,20.894,1674681,0
2012-02-28,20.987,21.253,20.948,21.067,1343489,0
2012-02-29,21.096,21.544,21.096,21.243,2050425,0
2012-03-01,21.327,22.059,21.318,21.894,2844262,0
2012-03-02,21.855,21.904,21.594,21.623,1108712,0
2012-03-05,21.574,21.726,21.386,21.603,1071218,0
2012-03-06,21.436,21.515,21.135,21.223,1188313,0
2012-03-07,21.243,21.386,21.086,21.233,1137618,0
2012-03-08,21.456,21.679,21.416,21.603,789743,0
2012-03-09,21.623,21.865,21.584,21.726,875653,0
2012-03-12,21.726,22.085,21.696,21.953,1008832,0
2012-03-13,21.992,22.224,21.746,22.204,1241032,0
2012-03-14,22.164,22.244,21.992,22.022,994932,0
2012-03-15,21.992,22.125,21.943,22.067,796399,0
2012-03-16,22.085,22.264,22.002,22.145,1355618,0
2012-03-19,22.115,22.204,22.05,22.095,813608,0
2012-03-20,21.923,22.059,21.825,21.943,1111337,0
2012-03-21,22.031,22.274,21.765,22.194,1011996,0
2012-03-22,22.115,22.75,22.067,22.73,2032653,0
2012-03-23,22.807,22.964,22.672,22.885,1815652,0
2012-03-26,23.021,23.206,22.885,23.128,1342966,0
2012-03-27,23.196,23.245,22.954,23.118,1299598,0
2012-03-28,23.1,23.128,22.847,23.1,1164627,0
2012-03-29,22.875,23.071,22.633,22.974,1765494,0
2012-03-30,23.157,23.264,22.865,22.944,2382985,0
2012-04-02,22.885,23.372,22.885,23.294,2776213,0
2012-04-03,23.682,24.111,23.536,23.83,4789584,0
2012-04-04,23.682,24.19,23.595,24.013,5428390,0
2012-04-05,22.041,22.371,20.405,21.047,12492693,0
2012-04-09,20.785,20.957,20.356,20.957,5718110,0
2012-04-10,20.834,20.977,20.405,20.589,3920783,0
2012-04-11,20.775,20.844,20.465,20.628,2628913,0
2012-04-12,20.658,21.027,20.628,20.903,2117470,0
2012-04-13,20.864,21.154,20.864,20.997,1765299,0
2012-04-16,21.067,21.164,20.814,20.921,2245115,0
2012-04-17,21.047,21.135,20.903,21.007,3107133,0
2012-04-18,20.884,20.997,20.706,20.735,2675445,0
2012-04-19,20.745,20.903,20.465,20.522,3735662,0
2012-04-20,20.57,20.755,20.495,20.658,3922695,0
2012-04-23,20.455,20.726,20.425,20.648,2484959,0
2012-04-24,20.696,20.997,20.696,20.903,2137726,0
2012-04-25,21.007,21.327,20.967,21.164,1988997,0
2012-04-26,21.106,21.436,21.106,21.346,2933037,0
2012-04-27,21.446,21.485,21.135,21.174,3887947,0
2012-04-30,21.096,21.116,20.854,21.007,2569809,0
2012-05-01,20.997,21.283,20.931,21.116,2213137,0
2012-05-02,21.047,21.047,20.844,20.912,3416138,0
2012-05-03,20.957,21.154,20.957,20.997,2665459,0
2012-05-04,20.894,20.921,20.202,20.239,2763101,0
2012-05-07,20.133,20.297,20.046,20.163,2210824,0
2012-05-08,20.056,20.095,19.928,20.026,2240892,0
2012-05-09,19.763,19.956,19.667,19.726,2768682,0
2012-05-10,19.803,19.956,19.587,19.617,2098270,0
2012-05-11,19.558,19.647,19.384,19.404,3236154,0
2012-05-14,19.189,19.354,18.751,18.79,2748089,0
2012-05-15,18.751,18.839,18.459,18.539,4425325,0
2012-05-16,18.566,18.732,18.489,18.616,3234892,0
2012-05-17,18.606,18.704,18.335,18.335,2343749,0
2012-05-18,18.257,18.509,18.218,18.275,1941873,0
2012-05-21,18.335,18.549,18.178,18.489,1338990,0
2012-05-22,18.489,18.616,18.169,18.257,2366784,0
2012-05-23,18.178,18.519,18.09,18.479,1867399,0
2012-05-24,18.469,18.656,18.39,18.626,1254982,0
2012-05-25,18.665,18.965,18.656,18.81,1526647,0
2012-05-29,18.829,19.025,18.819,18.975,1175343,0
2012-05-30,18.839,18.947,18.79,18.829,1742204,0
2012-05-31,18.8,18.829,18.566,18.76,2478218,0
2012-06-01,18.459,18.499,18.16,18.247,1973336,0
2012-06-04,18.257,18.344,17.992,18.178,1261513,0
2012-06-05,18.09,18.646,18.08,18.596,1622438,0
2012-06-06,18.704,19.015,18.685,18.937,3830480,0
2012-06-07,19.14,19.159,18.566,18.586,1786513,0
2012-06-08,18.576,18.8,18.479,18.626,1707686,0
2012-06-11,18.76,18.848,18.178,18.198,2275843,0
2012-06-12,18.247,18.499,18.208,18.489,1796952,0
2012-06-13,18.479,18.685,18.371,18.586,1580592,0
2012-06-14,18.626,19.074,18.596,19.045,1697759,0
2012-06-15,19.12,19.199,19.015,19.12,1763829,0
2012-06-18,19.015,19.229,18.927,19.13,1239683,0
2012-06-19,19.219,19.53,19.14,19.345,1337688,0
2012-06-20,19.306,19.463,19.13,19.296,1240737,0
2012-06-21,19.424,19.444,18.927,18.965,1345837,0
2012-06-22,19.015,19.13,18.751,18.839,2148163,0
2012-06-25,19.956,21.603,19.753,21.263,16845604,0
2012-06-26,21.263,21.923,21.037,21.584,6081008,0
2012-06-27,21.574,21.623,21.126,21.154,3560397,0
2012-06-28,21.214,21.436,20.785,21.164,6461094,0
2012-06-29,25.337,26.69,24.702,26.318,14969124,0
2012-07-02,26.007,28.177,25.823,28.019,11681850,0
2012-07-03,27.639,27.999,27.231,27.478,4598425,0
2012-07-05,27.031,27.961,27.021,27.808,4797985,0
2012-07-06,27.552,27.808,27.33,27.679,2581526,0
2012-07-09,27.63,27.818,26.853,26.961,5151856,0
2012-07-10,27.173,27.39,26.727,26.911,3095172,0
2012-07-11,26.891,27.117,26.699,26.862,2063496,0
2012-07-12,26.464,28.137,26.424,27.952,4659115,0
2012-07-13,27.788,28.674,27.679,28.487,4391418,0
2012-07-16,28.314,28.547,28.187,28.324,2951359,0
2012-07-17,28.275,28.547,28.117,28.378,3911930,0
2012-07-18,28.333,28.674,28.127,28.547,2204955,0
2012-07-19,28.547,28.605,28.177,28.351,3169811,0
2012-07-20,28.137,28.304,27.525,27.659,4551055,0
2012-07-23,27.552,27.798,27.31,27.525,3122477,0
2012-07-24,27.63,28.107,27.41,27.669,2968459,0
2012-07-25,27.649,27.699,26.971,27.001,3578254,0
2012-07-26,27.496,27.961,27.496,27.925,1855085,0
2012-07-27,28.049,28.625,27.925,28.226,1655185,0
2012-07-30,28.029,28.039,27.689,27.866,1850822,0
2012-07-31,27.709,27.798,27.38,27.439,1968739,0
2012-08-01,27.689,28.398,27.689,28.265,2275397,0
2012-08-02,28.079,28.721,27.943,28.285,2604984,0
2012-08-03,28.605,29.167,28.467,29.101,3275980,0
2012-08-06,29.157,29.177,28.995,29.092,1699515,0
2012-08-07,29.034,29.137,28.769,28.856,1960756,0
2012-08-08,28.664,29.265,28.537,28.975,2190449,0
2012-08-09,28.796,29.117,28.477,29.034,1757665,0
2012-08-10,28.721,29.127,28.507,29.117,1246363,0
2012-08-13,29.101,29.127,28.826,28.936,1357179,0
2012-08-14,29.005,30.151,29.005,29.84,5411876,0
2012-08-15,29.936,31.366,29.888,30.783,5447434,0
2012-08-16,30.734,31.104,30.56,31.056,3040458,0
2012-08-17,31.094,31.707,30.997,31.61,2817036,0
2012-08-20,31.54,31.54,30.637,31.084,3709811,0
2012-08-21,31.094,31.67,30.938,31.318,2329060,0
2012-08-22,31.231,31.386,31.113,31.347,1668754,0
2012-08-23,31.221,31.463,31.046,31.396,1845153,0
2012-08-24,31.251,31.909,31.152,31.824,2078376,0
2012-08-27,31.766,31.87,31.473,31.56,1859631,0
2012-08-28,31.51,31.746,31.328,31.55,2305574,0
2012-08-29,31.405,32.106,31.405,31.949,2794640,0
2012-08-30,31.776,32.009,31.679,31.919,1931747,0
2012-08-31,32.097,32.318,31.815,32.039,2373103,0
2012-09-04,32.136,32.427,31.88,32.309,2802968,0
2012-09-05,32.358,32.582,32.231,32.25,2842956,0
2012-09-06,32.496,33.263,32.496,33.127,2304575,0
2012-09-07,33.117,33.263,32.63,32.728,1784360,0
2012-09-10,32.338,32.524,31.786,31.86,2838991,0
2012-09-11,31.979,32.039,31.795,31.9,2322927,0
2012-09-12,31.939,32.116,31.58,31.6,2527621,0
2012-09-13,31.51,31.989,31.211,31.86,3635365,0
2012-09-14,31.919,32.338,31.261,31.308,3139455,0
2012-09-17,31.29,32.039,31.113,32.039,2784796,0
2012-09-18,31.949,32.27,31.746,31.9,1489015,0
2012-09-19,32.009,32.534,31.746,32.25,1889732,0
2012-09-20,32.184,33.223,32.145,32.806,2810231,0
2012-09-21,32.904,33.137,32.338,32.348,2971844,0
2012-09-24,32.126,32.388,31.746,31.959,1819743,0
2012-09-25,32.106,32.203,31.251,31.29,2282518,0
2012-09-26,31.435,31.64,31.171,31.299,2084139,0
2012-09-27,31.318,31.766,31.211,31.707,1123878,0
2012-09-28,31.501,31.56,31.181,31.463,2436414,0
2012-10-01,31.679,31.851,31.366,31.776,2708800,0
2012-10-02,32.009,32.709,31.949,32.496,2657724,0
2012-10-03,33.078,33.701,32.806,33.361,6126943,0
2012-10-04,33.497,33.972,33.068,33.769,3858698,0
2012-10-05,34.381,35.499,34.091,35.208,4734443,0
2012-10-08,35.365,35.499,35.004,35.355,2322617,0
2012-10-09,35.307,35.441,33.691,33.826,6620706,0
2012-10-10,34.293,34.985,34.091,34.351,6834133,0
2012-10-11,34.54,34.849,34.235,34.235,3622878,0
2012-10-12,34.401,34.47,33.681,34.041,4392167,0
2012-10-15,34.022,34.614,33.972,34.587,2369623,0
2012-10-16,34.849,34.966,34.51,34.799,1813089,0
2012-10-17,34.928,35.966,34.789,35.909,3679998,0
2012-10-18,35.811,35.84,35.062,35.307,2026763,0
2012-10-19,35.218,35.228,34.331,34.672,1718296,0
2012-10-22,34.595,34.839,34.206,34.568,1523976,0
2012-10-23,34.141,34.44,33.904,34.302,1461616,0
2012-10-24,34.361,34.49,34.012,34.041,1214327,0
2012-10-25,34.381,34.859,34.235,34.829,1861260,0
2012-10-26,34.769,34.928,34.53,34.577,1697395,0
2012-10-31,34.605,35.013,34.254,34.371,1715281,0
2012-11-01,34.45,35.178,34.235,34.799,1900630,0
2012-11-02,35.023,35.1,34.73,34.829,1366095,0
2012-11-05,34.643,34.799,34.371,34.74,1368738,0
2012-11-06,34.829,35.606,34.75,35.365,1361020,0
2012-11-07,34.948,35.158,34.72,34.789,1339076,0
2012-11-08,34.662,34.985,33.798,33.904,1869877,0
2012-11-09,33.836,34.839,33.836,34.45,1384654,0
2012-11-12,34.45,34.45,33.914,33.962,1867016,0
2012-11-13,33.836,34.111,33.303,33.351,2619285,0
2012-11-14,33.417,33.593,32.806,32.904,2059787,0
2012-11-15,32.952,32.972,32.544,32.639,1972108,0
2012-11-16,32.709,33.273,32.582,33.204,2471513,0
2012-11-19,33.554,33.751,33.176,33.673,1820935,0
2012-11-20,33.691,33.816,33.437,33.721,1058297,0
2012-11-21,33.721,33.826,33.408,33.447,971017,0
2012-11-23,33.711,34.15,33.673,34.15,393376,0
2012-11-26,33.885,33.992,33.457,33.457,1168034,0
2012-11-27,33.497,34.196,33.427,33.866,1880416,0
2012-11-28,33.751,34.52,33.623,34.391,960928,0
2012-11-29,34.53,34.839,34.42,34.779,1078344,0
2012-11-30,34.839,35.1,34.568,34.899,2547582,0
2012-12-03,34.995,35.11,34.72,34.948,1364028,0
2012-12-04,34.899,34.966,34.568,34.879,975985,0
2012-12-05,34.985,34.985,34.312,34.653,996800,0
2012-12-06,34.653,35.129,34.634,35.013,867290,0
2012-12-07,34.849,35.033,34.789,35.013,1037375,0
2012-12-10,35.004,35.004,34.54,34.769,2108421,0
2012-12-11,34.889,35.062,34.643,34.779,1058680,0
2012-12-12,34.928,35.158,34.568,34.653,1355330,0
2012-12-13,34.73,34.889,34.141,34.235,1241036,0
2012-12-14,34.15,34.55,33.972,34.331,1267521,0
2012-12-17,34.46,34.653,34.302,34.577,1112478,0
2012-12-18,34.55,34.819,34.41,34.76,1195695,0
2012-12-19,34.76,34.819,34.45,34.47,963430,0
2012-12-20,34.49,35.138,34.391,34.908,1646732,0
2012-12-21,34.614,34.681,34.022,34.235,2691101,0
2012-12-24,34.041,34.341,33.653,34.111,592799,0
2012-12-26,34.091,34.169,33.653,33.836,1095979,0
2012-12-27,33.807,34.022,33.603,33.885,1079925,0
2012-12-28,33.701,33.816,33.399,33.427,915428,0
2012-12-31,33.408,34.5,33.204,34.42,1634457,0
2013-01-02,34.966,36.54,34.819,36.531,2551390,0
2013-01-03,36.415,36.455,35.537,35.686,2656997,0
2013-01-04,35.676,35.889,35.596,35.745,1216184,0
2013-01-07,35.519,35.762,35.374,35.413,1942584,0
2013-01-08,35.307,35.471,33.895,35.071,4543901,0
2013-01-09,36.229,36.484,34.178,34.839,4817187,0
2013-01-10,35.337,35.355,34.54,34.701,3354656,0
2013-01-11,34.76,35.004,34.44,34.653,2917983,0
2013-01-14,34.341,34.899,33.516,34.361,5511689,0
2013-01-15,33.992,35.577,33.593,35.413,3636177,0
2013-01-16,36.18,37.835,35.986,37.593,7056385,0
2013-01-17,37.336,37.923,37.164,37.494,3108348,0
2013-01-18,37.524,37.725,36.948,37.679,1901180,0
2013-01-22,37.533,37.611,36.676,37.056,3168293,0
2013-01-23,36.912,37.346,36.745,36.854,2062213,0
2013-01-24,36.921,37.164,36.598,36.735,1783495,0
2013-01-25,36.938,37.688,36.686,37.445,2487079,0
2013-01-28,37.435,37.785,37.213,37.601,1484567,0
2013-01-29,37.688,38.563,37.563,38.34,2915121,0
2013-01-30,38.224,38.495,38,38.096,2779268,0
2013-01-31,38.087,38.174,27.592,31.473,39250912,0
2013-02-01,32.078,32.786,30.948,31.786,12417347,0
2013-02-04,31.29,31.435,30.589,30.685,6751430,0
2013-02-05,30.315,30.569,29.576,30.062,10562248,0
2013-02-06,30.005,30.685,29.84,30.51,5878145,0
2013-02-07,30.569,30.958,30.228,30.724,5382361,0
2013-02-08,30.754,31.53,30.744,30.977,5046700,0
2013-02-11,30.773,30.832,30.2,30.461,3049594,0
2013-02-12,30.443,30.842,30.287,30.627,3154331,0
2013-02-13,30.783,31.28,30.53,31.006,3080530,0
2013-02-14,39.682,42.969,38.952,42.55,51712406,0
2013-02-15,42.018,42.989,41.831,42.201,10737217,0
2013-02-19,42.111,42.51,41.684,42.091,5417113,0
2013-02-20,42.009,42.009,40.004,40.654,7750088,0
2013-02-21,42.018,42.24,40.888,41.782,10294718,0
2013-02-22,41.891,42.777,41.732,42.757,3117598,0
2013-02-25,42.92,43.758,42.072,42.767,5760915,0
2013-02-26,42.851,43.62,42.689,43.486,2350921,0
2013-02-27,43.329,43.689,43.183,43.428,2800351,0
2013-02-28,43.27,43.515,42.689,43.029,2627933,0
2013-03-01,42.93,43.117,42.415,42.639,2699001,0
2013-03-04,42.454,43.319,42.406,43.231,1774005,0
2013-03-05,43.777,43.777,42.803,42.93,2642247,0
2013-03-06,43.029,43.029,41.891,42.062,2983264,0
2013-03-07,42.062,42.89,42.054,42.842,2647946,0
2013-03-08,42.969,43.669,41.258,42.785,4580036,0
2013-03-11,42.434,42.719,42.191,42.28,2333986,0
2013-03-12,42.22,42.444,41.752,42.091,2471431,0
2013-03-13,42.131,42.803,42.131,42.689,1586464,0
2013-03-14,42.747,43.61,42.63,43.486,2294745,0
2013-03-15,43.329,44.663,43.183,44.496,4810318,0
2013-03-18,45.421,45.995,45.166,45.808,4186086,0
2013-03-19,45.828,46.053,45.275,45.907,2746064,0
2013-03-20,46.131,46.509,45.537,45.585,1932158,0
2013-03-21,45.304,45.975,44.993,44.993,1716176,0
2013-03-22,44.944,45.799,44.885,45.314,1422349,0
2013-03-25,45.46,45.595,44.855,45.509,1439721,0
2013-03-26,45.723,46.277,45.566,46.237,1279820,0
2013-03-27,45.878,46.179,45.595,46.112,832170,0
2013-03-28,46.237,46.364,45.828,46.335,1536594,0
2013-04-01,46.355,46.374,45.654,46.004,1046225,0
2013-04-02,46.179,47.872,46.033,47.455,2905811,0
2013-04-03,47.57,47.57,46.773,47.026,3707612,0
2013-04-04,46.927,47.541,46.471,46.927,3053059,0
2013-04-05,46.247,46.734,46.208,46.529,3064585,0
2013-04-08,47.715,47.88,46.878,47.238,3667293,0
2013-04-09,47.257,47.541,46.927,47.296,2693474,0
2013-04-10,47.17,47.805,46.878,47.435,4710954,0
2013-04-11,46.714,48.184,46.714,48.066,3271159,0
2013-04-12,47.647,48.184,47.435,47.844,2245019,0
2013-04-15,47.503,47.705,46.667,46.859,2937770,0
2013-04-16,47.238,47.57,46.404,46.792,3102208,0
2013-04-17,46.519,46.647,45.547,46.102,3056810,0
2013-04-18,46.179,46.257,45.585,46.043,1642111,0
2013-04-19,46.092,47.277,46.062,47.19,6585768,0
2013-04-22,47.016,47.257,46.335,46.481,2227421,0
2013-04-23,46.987,47.561,46.724,47.551,4028793,0
2013-04-24,47.209,47.521,46.471,46.724,2057430,0
2013-04-25,46.997,47.199,46.714,47.144,1903964,0
2013-04-26,46.937,46.997,46.364,46.481,1255351,0
2013-04-29,46.355,46.677,46.112,46.441,1191071,0
2013-04-30,46.247,48.007,46.092,47.997,4288997,0
2013-05-01,47.627,48.542,47.627,47.88,2883001,0
2013-05-02,47.9,48.562,47.89,48.542,2524974,0
2013-05-03,48.631,48.962,48.386,48.834,2126988,0
2013-05-06,48.717,48.962,48.193,48.854,1358840,0
2013-05-07,48.883,49.135,48.727,48.774,1721035,0
2013-05-08,48.814,48.942,48.485,48.533,1688734,0
2013-05-09,48.542,48.602,47.386,47.465,2113480,0
2013-05-10,47.637,48.085,47.346,47.997,1836335,0
2013-05-13,48.017,48.339,47.755,48.007,814519,0
2013-05-14,48.104,48.784,48.026,48.757,1466742,0
2013-05-15,48.524,49.203,48.299,48.864,1082041,0
2013-05-16,49.611,51.548,49.611,50.342,4542597,0
2013-05-17,50.419,50.838,49.913,50.779,1885411,0
2013-05-20,50.478,50.672,49.961,50.04,1278855,0
2013-05-21,50.04,50.828,49.846,50.468,2017901,0
2013-05-22,50.419,50.984,49.789,50.089,2133491,0
2013-05-23,49.75,50.518,49.439,50.458,1542751,0
2013-05-24,50.263,51.568,50.02,51.548,2250658,0
2013-05-28,52.014,52.717,51.625,52.004,2388448,0
2013-05-29,51.762,52.462,51.529,52.083,2693898,0
2013-05-30,52.18,53.144,52.093,52.87,2788965,0
2013-05-31,52.617,52.949,51.217,51.558,3458070,0
2013-06-03,51.753,52.034,50.605,51.946,2202765,0
2013-06-04,51.88,52.18,50.313,50.682,2943441,0
2013-06-05,50.458,51.81,50.159,50.528,3274844,0
2013-06-06,50.76,51.051,49.351,50.907,3325266,0
2013-06-07,51.15,52.024,51.15,51.88,2754988,0
2013-06-10,52.014,52.152,51.227,51.354,1416653,0
2013-06-11,50.828,51.431,50.409,50.732,1750025,0
2013-06-12,50.779,50.926,49.799,50.099,1820877,0
2013-06-13,50.089,50.682,49.691,50.586,1255227,0
2013-06-14,50.468,50.702,50.079,50.595,1046617,0
2013-06-17,50.926,51.286,50.468,50.916,1088729,0
2013-06-18,50.77,51.227,50.332,51.15,1001502,0
2013-06-19,51.168,51.344,50.273,50.283,1036196,0
2013-06-20,49.894,49.904,48.737,49.001,2353175,0
2013-06-21,49.4,49.621,48.669,49.106,2107671,0
2013-06-24,48.64,49.38,47.745,48.952,1697039,0
2013-06-25,49.212,49.514,48.844,49.126,1227787,0
2013-06-26,49.457,50.38,49.36,49.98,1446922,0
2013-06-27,50.225,50.975,50.179,50.448,1061148,0
2013-06-28,50.293,50.877,50.01,50.692,3152403,0
2013-07-01,51.051,51.791,50.732,51.694,2896608,0
2013-07-02,51.002,52.277,48.784,49.846,8485049,0
2013-07-03,49.534,49.671,48.933,49.078,2741505,0
2013-07-05,49.4,49.534,48.844,49.203,1936239,0
2013-07-08,49.282,49.691,48.933,49.571,1735205,0
2013-07-09,49.827,50.079,49.41,49.856,1272047,0
2013-07-10,49.866,50.089,49.562,49.827,1002618,0
2013-07-11,50.712,50.965,50.159,50.779,2203919,0
2013-07-12,50.712,51.041,50.508,50.877,788914,0
2013-07-15,50.993,51.061,50.595,50.818,1058216,0
2013-07-16,50.702,51.247,50.586,50.955,1753734,0
2013-07-17,51.061,51.061,50.234,50.419,2574398,0
2013-07-18,50.352,50.518,50.159,50.468,2220346,0
2013-07-19,50.595,50.642,49.894,50.595,2308375,0
2013-07-22,50.438,50.936,50.361,50.75,1334487,0
2013-07-23,50.897,50.897,50.05,50.089,1287916,0
2013-07-24,50.129,50.361,48.794,49.505,2315078,0
2013-07-25,49.242,49.242,47.969,48.631,3162812,0
2013-07-26,48.465,49.39,48.348,49.212,1545273,0
2013-07-29,49.222,49.894,49.116,49.71,1125246,0
2013-07-30,49.923,50.558,49.923,50.119,1464259,0
2013-07-31,50.313,51.081,50.216,50.662,2002973,0
2013-08-01,51.061,51.984,51.061,51.635,1646104,0
2013-08-02,51.684,52.249,51.5,51.956,1010121,0
2013-08-05,51.84,52.55,51.84,52.541,1162992,0
2013-08-06,52.541,52.734,52.326,52.627,1646357,0
2013-08-07,52.56,52.724,52.403,52.491,1569733,0
2013-08-08,52.617,53.298,52.501,53.173,1139702,0
2013-08-09,53.006,53.259,52.697,52.774,1245305,0
2013-08-12,52.511,52.608,52.21,52.589,733028,0
2013-08-13,52.647,53.405,52.442,53.211,1296030,0
2013-08-14,53.201,53.239,52.9,52.939,1098618,0
2013-08-15,52.306,52.511,51.88,52.142,1340205,0
2013-08-16,51.956,52.56,51.714,52.462,1138707,0
2013-08-19,52.306,52.9,52.152,52.355,969883,0
2013-08-20,52.316,53.106,52.171,52.724,799262,0
2013-08-21,52.501,52.764,51.665,52.462,1469312,0
2013-08-22,52.462,53.754,52.462,53.667,1162661,0
2013-08-23,53.824,54.466,53.63,54.329,1882755,0
2013-08-26,54.369,54.369,54.057,54.163,1583477,0
2013-08-27,53.562,53.932,53.249,53.495,1091810,0
2013-08-28,53.125,53.345,52.744,53.096,1131648,0
2013-08-29,52.841,53.505,52.734,53.076,743392,0
2013-08-30,53.006,53.201,52.501,52.764,976623,0
2013-09-03,53.687,54.096,52.734,53.667,1938632,0
2013-09-04,53.62,54.68,53.425,54.475,2951994,0
2013-09-05,54.466,55.127,54.32,54.972,2035763,0
2013-09-06,55.984,56.605,55.399,56.099,4030186,0
2013-09-09,56.119,56.605,55.847,56.344,1314188,0
2013-09-10,56.585,56.722,56.119,56.644,1137286,0
2013-09-11,56.644,57.023,56.392,56.792,1255775,0
2013-09-12,56.821,56.925,56.412,56.45,1177234,0
2013-09-13,56.45,57.101,56.304,57.091,2622150,0
2013-09-16,57.821,58.007,57.141,57.21,1288377,0
2013-09-17,57.354,57.919,57.306,57.723,1958782,0
2013-09-18,57.675,58.172,57.287,58.036,1559606,0
2013-09-19,58.279,58.279,57.062,57.071,1380575,0
2013-09-20,56.917,57.121,55.507,55.672,4020784,0
2013-09-23,55.691,56.099,55.225,55.895,1465992,0
2013-09-24,55.925,56.489,55.507,55.827,1207079,0
2013-09-25,55.955,56.186,55.719,55.895,962412,0
2013-09-26,55.965,56.354,55.644,55.975,700536,0
2013-09-27,55.654,55.817,55.176,55.419,1073849,0
2013-09-30,55.107,55.867,54.942,55.827,1324782,0
2013-10-01,55.758,56.354,55.663,56.304,1579498,0
2013-10-02,56.137,56.664,55.525,56.664,1924805,0
2013-10-03,57.22,58.93,56.898,58.501,4755198,0
2013-10-04,58.501,60.447,58.423,60.271,4765169,0
2013-10-07,59.911,60.156,59.309,59.438,1731590,0
2013-10-08,59.438,59.504,57.969,58.2,2217470,0
2013-10-09,58.338,58.491,57.627,58.016,1480660,0
2013-10-10,58.571,59.309,58.172,59.279,1326269,0
2013-10-11,59.572,61.323,59.349,61.264,3580211,0
2013-10-14,60.825,61.702,60.595,61.45,1406151,0
2013-10-15,61.469,61.613,60.417,60.595,939760,0
2013-10-16,61.021,61.898,60.974,61.537,1157470,0
2013-10-17,61.244,62.316,61.041,62.139,1471111,0
2013-10-18,62.344,62.587,61.838,62.567,1356530,0
2013-10-21,62.705,62.81,62.178,62.656,960539,0
2013-10-22,62.848,63.17,62.354,62.656,1461414,0
2013-10-23,62.567,62.753,61.731,62.237,1200451,0
2013-10-24,62.354,62.646,61.945,62.1,2126601,0
2013-10-25,62.149,62.636,61.818,62.158,1385867,0
2013-10-28,62.267,63.386,62.004,63.227,1722386,0
2013-10-29,63.266,63.872,63.266,63.844,1512082,0
2013-10-30,63.872,63.987,62.725,62.917,1124623,0
2013-10-31,62.819,63.626,62.725,63.512,2228037,0
2013-11-01,63.655,63.881,63.306,63.804,1655808,0
2013-11-04,63.881,64.174,63.464,63.977,990844,0
2013-11-05,63.655,64.356,63.444,64.261,1097267,0
2013-11-06,64.386,64.786,63.938,64.591,1241805,0
2013-11-07,64.796,64.863,63.695,63.853,1409627,0
2013-11-08,63.853,64.931,63.853,64.931,1468275,0
2013-11-11,64.863,65.135,64.736,64.873,622460,0
2013-11-12,64.716,65.242,64.464,65.205,1089960,0
2013-11-13,64.796,65.554,64.542,65.455,1267820,0
2013-11-14,65.671,66.281,65.671,66.204,1226996,0
2013-11-15,66.479,67.878,66.371,67.246,2838715,0
2013-11-18,67.333,67.548,67.06,67.333,1621860,0
2013-11-19,67.11,67.411,66.943,67.169,974346,0
2013-11-20,67.198,67.548,66.819,67.129,1173993,0
2013-11-21,67.139,67.597,67.021,67.449,725172,0
2013-11-22,67.529,68.472,67.313,68.433,886895,0
2013-11-25,68.521,68.959,67.12,67.256,1958359,0
2013-11-26,67.509,68.783,67.352,68.558,1715785,0
2013-11-27,68.54,69.231,68.295,69.044,654624,0
2013-11-29,69.074,69.152,68.305,68.482,288544,0
2013-12-02,68.733,69.084,68.345,68.783,740792,0
2013-12-03,68.54,69.27,68.423,69.24,872911,0
2013-12-04,68.841,69.482,68.374,69.328,1272527,0
2013-12-05,69.414,69.414,67.751,68.16,1555583,0
2013-12-06,68.55,69.122,68.521,68.714,1046760,0
2013-12-09,68.871,69.462,68.665,68.675,819575,0
2013-12-10,68.558,69.328,68.384,69.034,1436366,0
2013-12-11,69.27,69.658,67.966,68.16,1716682,0
2013-12-12,68.025,68.423,67.509,68.169,1139087,0
2013-12-13,68.315,68.54,67.129,67.42,1249823,0
2013-12-16,67.809,68.994,67.809,68.635,1186063,0
2013-12-17,68.635,68.822,67.907,68.248,740746,0
2013-12-18,68.492,68.635,66.301,67.966,2302900,0
2013-12-19,67.888,68.015,67.256,67.578,1425286,0
2013-12-20,67.664,68.238,67.275,67.79,1761033,0
2013-12-23,68.052,68.238,67.499,67.78,990606,0
2013-12-24,67.8,68.112,67.713,67.8,259197,0
2013-12-26,68.062,68.394,67.644,68.179,516709,0
2013-12-27,68.568,68.597,67.829,68.15,584856,0
2013-12-30,68.072,68.442,67.588,67.829,1314521,0
2013-12-31,68.082,68.645,67.917,68.452,933460,0
2014-01-02,68.102,68.305,66.953,67.342,1100675,0
2014-01-03,67.644,68.169,67.305,67.489,762591,0
2014-01-06,67.683,67.809,66.66,66.73,1441069,0
2014-01-07,67.11,68.502,66.896,68.015,1911115,0
2014-01-08,72.761,76.252,72.565,74.51,8603176,0
2014-01-09,74.84,75.922,74.52,75.328,2827563,0
2014-01-10,75.474,77.935,74.822,77.857,3302207,0
2014-01-13,77.993,79.275,77.613,77.867,2082457,0
2014-01-14,78.247,79.324,77.808,78.716,1577334,0
2014-01-15,78.771,79.025,77.907,78.556,1044619,0
2014-01-16,78.401,78.828,77.983,78.267,960380,0
2014-01-17,78.276,78.431,77.148,77.36,1832045,0
2014-01-21,78.743,78.79,77.148,77.187,1659516,0
2014-01-22,77.623,77.808,75.922,76,2173294,0
2014-01-23,75.873,76.341,75.066,75.124,2080086,0
2014-01-24,74.598,74.909,73.713,73.722,2152626,0
2014-01-27,73.929,74.736,73.372,73.693,1748290,0
2014-01-28,73.73,76.204,73.73,76.086,2314777,0
2014-01-29,75.328,76.174,74.598,75.687,1973148,0
2014-01-30,76.047,76.243,74.889,75.465,1490552,0
2014-01-31,73.958,74.969,73.265,74.568,1893363,0
2014-02-03,74.209,74.859,73.343,73.491,1642811,0
2014-02-04,73.618,74.726,73.491,74.386,1248817,0
2014-02-05,73.86,73.88,72.644,73.401,1495986,0
2014-02-06,73.81,75.562,73.539,75.465,1196212,0
2014-02-07,75.843,75.903,74.638,75.378,1275234,0
2014-02-10,75.707,75.756,74.199,74.959,1080944,0
2014-02-11,75.298,76.67,75.124,76.622,1364977,0
2014-02-12,76.602,77.253,76.252,76.836,1227859,0
2014-02-13,76.446,77.459,76.262,77.263,1606683,0
2014-02-14,77.459,78.022,76.76,77.196,1428502,0
2014-02-18,77.517,78.468,77.331,77.974,1277096,0
2014-02-19,77.955,78.724,77.527,77.827,1114051,0
2014-02-20,77.974,78.781,77.867,78.392,1045078,0
2014-02-21,78.421,78.781,77.779,78.148,1055278,0
2014-02-24,78.335,79.587,78.316,78.857,1100457,0
2014-02-25,78.867,80.279,78.8,79.823,1308130,0
2014-02-26,79.947,80.571,79.113,79.636,1319906,0
2014-02-27,79.694,79.763,78.955,79.162,937443,0
2014-02-28,79.354,79.957,78.459,78.809,1288195,0
2014-03-03,78.556,79.015,78.022,78.925,1800876,0
2014-03-04,79.454,80.474,79.444,80.25,1255597,0
2014-03-05,80.055,80.931,79.871,80.464,2257405,0
2014-03-06,80.686,81.621,80.395,81.553,1133482,0
2014-03-07,81.553,81.621,80.97,81.611,1002801,0
2014-03-10,81.543,82.02,80.979,81.651,1143349,0
2014-03-11,81.835,81.883,80.074,80.279,1014712,0
2014-03-12,79.832,81.134,79.502,80.834,924592,0
2014-03-13,81.075,81.193,79.674,80.016,1012857,0
2014-03-14,79.823,81.222,79.823,80.24,1338499,0
2014-03-17,79.454,79.91,79.275,79.616,1029062,0
2014-03-18,79.861,80.735,79.548,80.503,1261135,0
2014-03-19,80.533,80.814,79.142,79.444,1263374,0
2014-03-20,79.354,80.435,78.636,80.21,909272,0
2014-03-21,80.755,81.912,80.405,80.784,2520178,0
2014-03-24,81.193,81.416,78.734,78.985,1348667,0
2014-03-25,79.852,80.715,79.568,80.172,1193391,0
2014-03-26,80.356,81.232,79.996,80.025,986528,0
2014-03-27,80.104,80.483,79.548,79.813,1214603,0
2014-03-28,80.094,81.31,79.937,80.931,998295,0
2014-03-31,81.504,82.867,81.173,82.641,1885321,0
2014-04-01,83.059,83.555,82.496,83.012,1648827,0
2014-04-02,83.177,83.236,82.301,82.574,1051807,0
2014-04-03,82.71,82.905,81.68,82.564,1230817,0
2014-04-04,82.827,83.206,81.319,82.02,1444149,0
2014-04-07,81.699,81.786,78.496,78.586,2180725,0
2014-04-08,78.906,79.606,78.401,79.246,2827187,0
2014-04-09,82.67,83.059,75.533,78.431,6991200,0
2014-04-10,78.566,79.743,77.138,77.917,2199918,0
2014-04-11,77.517,77.739,75.435,75.893,3126639,0
2014-04-14,76.74,76.74,74.988,75.863,1539031,0
2014-04-15,75.912,76.009,74.169,75.834,1697771,0
2014-04-16,76.321,77.576,76.076,77.566,1578227,0
2014-04-17,77.253,78.781,76.553,78.566,1838599,0
2014-04-21,77.671,78.847,77.517,78.79,1290629,0
2014-04-22,78.743,79.334,77.955,78.676,1295676,0
2014-04-23,78.646,78.857,78.032,78.052,840224,0
2014-04-24,78.326,78.401,77.089,77.282,1001673,0
2014-04-25,77.235,78.061,76.301,76.873,1292075,0
2014-04-28,77.157,77.907,76.632,77.429,1115458,0
2014-04-29,77.69,78.886,77.449,77.566,1083456,0
2014-04-30,77.263,77.729,76.474,77.653,1354819,0
2014-05-01,77.71,79.216,77.302,79.035,1071271,0
2014-05-02,78.876,79.123,77.974,78.906,1186372,0
2014-05-05,78.431,79.918,78.345,79.578,949163,0
2014-05-06,79.266,79.597,78.345,78.45,1147201,0
2014-05-07,78.847,78.847,76.281,76.951,1477768,0
2014-05-08,76.873,78.157,76.73,77.099,1037108,0
2014-05-09,77.089,77.409,76.39,77.148,1198118,0
2014-05-12,77.633,78.401,77.546,77.935,989456,0
2014-05-13,78.022,78.955,77.983,78.636,650782,0
2014-05-14,78.646,78.985,77.585,77.671,782919,0
2014-05-15,77.623,77.907,76.341,77.671,1324642,0
2014-05-16,77.877,80.911,77.877,80.676,2328755,0
2014-05-19,80.483,81.222,80.182,80.405,1156316,0
2014-05-20,80.24,80.542,79.434,79.626,680571,0
2014-05-21,79.793,80.445,79.568,80.307,715303,0
2014-05-22,80.385,80.931,80.25,80.562,590641,0
2014-05-23,80.493,80.715,79.881,80.25,781744,0
2014-05-27,80.864,81.621,80.804,81.163,1222916,0
2014-05-28,81.222,81.689,80.395,80.873,1234906,0
2014-05-29,80.931,81.796,80.901,81.484,819897,0
2014-05-30,81.369,82.01,81.369,81.825,1074814,0
2014-06-02,81.514,81.767,80.881,81.641,854982,0
2014-06-03,81.446,82.165,81.406,81.689,820378,0
2014-06-04,81.68,82.165,81.436,81.689,619741,0
2014-06-05,81.747,82,81.114,81.232,650593,0
2014-06-06,81.31,81.378,80.639,80.715,1328195,0
2014-06-09,80.657,81.124,80.025,80.346,1536134,0
2014-06-10,79.937,80.794,79.937,80.676,1437365,0
2014-06-11,80.26,81.339,80.084,81.094,959283,0
2014-06-12,81.065,81.951,80.21,80.523,891240,0
2014-06-13,80.375,80.891,80.035,80.316,620948,0
2014-06-16,80.316,81.339,80.162,81.104,1177880,0
2014-06-17,81.094,81.806,80.59,81.571,932008,0
2014-06-18,81.671,83.633,81.494,83.605,1586299,0
2014-06-19,84.238,85.19,83.993,84.161,1825246,0
2014-06-20,84.461,85.239,84.322,85.083,1950166,0
2014-06-23,85.453,86.077,84.86,85.688,1644651,0
2014-06-24,85.385,85.891,84.82,85.639,1359813,0
2014-06-25,85.347,86.172,84.909,86.125,1623061,0
2014-06-26,85.997,86.077,84.618,85.688,1427547,0
2014-06-27,85.433,86.067,84.83,85.569,999103,0
2014-06-30,85.949,86.143,85.482,85.716,1699179,0
2014-07-01,85.851,86.503,85.357,85.958,2028636,0
2014-07-02,91.94,92.173,87.018,87.974,5861384,0
2014-07-03,88.604,89.08,88.021,88.653,2054810,0
2014-07-07,88.515,88.604,87.846,88.265,1401655,0
2014-07-08,88.343,88.343,87.233,87.796,1582974,0
2014-07-09,87.915,88.069,87.377,87.651,1216821,0
2014-07-10,86.485,87.816,86.366,87.457,1430886,0
2014-07-11,87.621,87.846,86.687,87.018,880591,0
2014-07-14,87.496,87.641,87.116,87.437,916860,0
2014-07-15,87.31,87.681,86.077,86.181,1497126,0
2014-07-16,86.347,86.446,83.692,84.85,2751758,0
2014-07-17,84.57,84.85,83.772,83.848,1027385,0
2014-07-18,84.062,85.403,83.897,85.17,970366,0
2014-07-21,84.741,85.12,84.313,84.79,724117,0
2014-07-22,84.977,85.629,84.949,85.17,683009,0
2014-07-23,85.453,85.619,84.704,84.741,719826,0
2014-07-24,85.015,85.015,84.121,84.86,975534,0
2014-07-25,84.57,84.654,83.722,84.19,642684,0
2014-07-28,84.151,84.161,82.857,83.712,883142,0
2014-07-29,83.858,84.712,83.762,83.782,865945,0
2014-07-30,83.839,84.19,82.281,82.321,1240795,0
2014-07-31,81.99,82.165,80.696,80.979,1514743,0
2014-08-01,80.599,81.786,79.783,81.3,1297616,0
2014-08-04,81.213,81.718,80.356,81.581,1099611,0
2014-08-05,81.31,81.776,80.725,80.911,762724,0
2014-08-06,80.599,82.02,80.395,81.631,1090825,0
2014-08-07,81.796,82.02,80.794,81.027,606016,0
2014-08-08,80.901,82.136,80.657,82.079,594823,0
2014-08-11,82.233,82.933,81.757,82.72,856718,0
2014-08-12,82.651,83.536,82.525,83.382,925234,0
2014-08-13,83.605,83.858,83.021,83.528,815426,0
2014-08-14,83.236,83.565,82.739,83.226,521249,0
2014-08-15,83.858,85.317,83.468,85.073,1145471,0
2014-08-18,85.279,85.393,84.421,84.618,804181,0
2014-08-19,84.86,85.754,84.694,85.539,764375,0
2014-08-20,85.259,85.589,84.939,85.23,547581,0
2014-08-21,85.473,85.491,84.959,85.064,516394,0
2014-08-22,84.86,85.12,84.401,84.84,509581,0
2014-08-25,84.86,84.899,83.498,84.85,1089457,0
2014-08-26,85.073,85.433,84.618,84.84,518744,0
2014-08-27,85.073,85.327,84.732,84.899,432426,0
2014-08-28,84.81,84.909,84.294,84.694,453949,0
2014-08-29,84.654,84.8,83.801,84.704,546486,0
2014-09-02,84.899,86.077,84.741,85.393,1103001,0
2014-09-03,85.629,85.9,84.461,84.471,1140954,0
2014-09-04,84.352,85.083,84.062,84.684,1064542,0
2014-09-05,84.21,84.52,83.663,84.5,901311,0
2014-09-08,84.101,84.481,83.459,84.042,897587,0
2014-09-09,83.555,84.042,82.622,82.827,1129365,0
2014-09-10,82.923,83.934,82.477,83.83,609382,0
2014-09-11,83.683,84.111,83.158,84.042,769814,0
2014-09-12,83.963,84.277,83.41,83.546,459892,0
2014-09-15,83.887,84.761,83.643,84.57,1173401,0
2014-09-16,84.277,85.093,83.916,84.751,1395591,0
2014-09-17,84.51,85.23,84.362,84.761,740196,0
2014-09-18,85.15,85.473,84.761,85.375,471503,0
2014-09-19,85.697,85.891,85.034,85.569,1066401,0
2014-09-22,85.13,86.007,84.8,85.006,689240,0
2014-09-23,84.618,84.997,83.752,84.042,813054,0
2014-09-24,83.839,85.881,83.742,85.549,1320147,0
2014-09-25,85.298,85.668,84.381,84.381,877200,0
2014-09-26,84.362,84.654,83.555,84.131,1397219,0
2014-09-29,83.303,84.181,83.158,83.983,1074059,0
2014-09-30,83.934,84.977,83.069,84.771,1267048,0
2014-10-01,84.286,84.451,81.912,82.923,2771636,0
2014-10-02,81.514,83.575,80.084,82.088,5760638,0
2014-10-03,82.506,84.646,82.467,84.53,2207831,0
2014-10-06,84.86,84.987,83.42,84.012,1873041,0
2014-10-07,83.906,84.22,82.69,82.69,1235628,0
2014-10-08,82.953,85.413,82.798,85.298,2238097,0
2014-10-09,84.89,85.327,83.924,84.012,2822623,0
2014-10-10,84.111,84.451,83.031,83.478,2216397,0
2014-10-13,83.293,83.43,81.883,81.932,1238416,0
2014-10-14,82.097,82.525,81.446,82.05,1066520,0
2014-10-15,80.804,81.854,78.586,80.774,2393835,0
2014-10-16,79.216,80.59,78.488,79.832,2028119,0
2014-10-17,80.676,82.117,80.385,81.747,1517338,0
2014-10-20,82.301,82.827,81.776,82.739,1181465,0
2014-10-21,82.827,84.286,82.574,84.286,1341115,0
2014-10-22,84.381,84.997,84.171,84.53,1028315,0
2014-10-23,85.006,85.539,84.57,84.81,1085690,0
2014-10-24,84.949,85.958,84.722,85.861,963004,0
2014-10-27,85.832,86.951,85.716,85.871,1165407,0
2014-10-28,86.017,87.641,86.017,87.387,1359187,0
2014-10-29,87.593,88.284,86.115,86.727,1274589,0
2014-10-30,86.62,87.166,86.319,86.96,612924,0
2014-10-31,88.049,89.09,87.631,89.032,1260465,0
2014-11-03,89.109,90.065,89.109,89.42,1072422,0
2014-11-04,89.45,90.189,89.323,89.82,1011941,0
2014-11-05,90.277,90.861,89.548,90.065,748421,0
2014-11-06,89.917,91.006,89.82,90.966,800231,0
2014-11-07,90.966,91.123,90.501,90.996,892976,0
2014-11-10,90.928,91.317,90.375,91.299,745278,0
2014-11-11,91.299,92.029,90.841,91.27,713011,0
2014-11-12,90.804,92.485,90.375,91.442,1497161,0
2014-11-13,91.62,92.097,90.326,90.814,977124,0
2014-11-14,90.577,90.725,89.858,90.336,845923,0
2014-11-17,89.966,91.698,89.966,91.679,640922,0
2014-11-18,91.679,91.679,90.823,91.212,929733,0
2014-11-19,91.317,91.755,90.919,91.717,754787,0
2014-11-20,91.309,91.831,90.861,91.309,722216,0
2014-11-21,92.27,92.611,91.113,91.193,1287767,0
2014-11-24,91.601,92.24,91.405,91.649,918691,0
2014-11-25,91.552,92.077,90.646,91.552,1181451,0
2014-11-26,91.679,92.211,91.153,92.163,699986,0
2014-11-28,92.602,93.953,92.563,93.759,468904,0
2014-12-01,93.194,93.564,92.107,92.135,949605,0
2014-12-02,92.329,92.543,91.669,91.93,870895,0
2014-12-03,91.679,92.125,90.415,91.163,1000223,0
2014-12-04,91.433,91.93,91.123,91.601,674222,0
2014-12-05,91.669,92.611,91.309,92.485,727958,0
2014-12-08,92.349,92.621,91.659,92.097,751512,0
2014-12-09,91.133,91.552,89.976,90.89,1026084,0
2014-12-10,90.946,91.202,89.78,89.927,999805,0
2014-12-11,90.036,91.054,89.656,89.927,703032,0
2014-12-12,89.208,90.109,88.265,88.293,910706,0
2014-12-15,88.848,89.976,87.146,87.905,1162412,0
2014-12-16,87.166,89.238,87.028,87.242,1037595,0
2014-12-17,87.32,90.976,86.893,90.607,1615423,0
2014-12-18,91.502,92.797,91.317,92.797,1255672,0
2014-12-19,93.001,93.184,91.999,92.203,1679460,0
2014-12-22,92.805,94.245,92.805,94.245,1036916,0
2014-12-23,94.829,96.541,94.167,96.423,1824708,0
2014-12-24,96.648,98.014,96.648,97.344,770538,0
2014-12-26,97.316,97.887,96.589,97.2,681400,0
2014-12-29,96.89,97.092,96.074,96.502,903628,0
2014-12-30,96.365,96.706,95.685,96.132,934629,0
2014-12-31,96.473,96.531,95.413,95.481,1072518,0
2015-01-02,96.004,96.152,93.886,94.829,2050809,0
2015-01-05,94.713,97.502,93.944,97.082,2490578,0
2015-01-06,99.42,102.46,96.502,97.71,3374936,0
2015-01-07,98.305,100.93,98.103,100.22,2217092,0
2015-01-08,105.38,106.25,103.67,104.68,3717057,0
2015-01-09,103.99,104.78,103.54,104.4,1603659,0
2015-01-12,104.45,105.56,103.61,104.03,1285426,0
2015-01-13,104.66,105.6,102.41,103.4,1669022,0
2015-01-14,102.91,105.53,102.33,105.47,2063231,0
2015-01-15,106.36,106.38,104.74,105.22,1086141,0
2015-01-16,105.21,108.67,105.2,108.55,2109888,0
2015-01-20,108.94,108.94,107.47,107.95,1326236,0
2015-01-21,107.73,108.2,106.91,107.48,2284027,0
2015-01-22,108.14,108.45,106.6,108.35,2522801,0
2015-01-23,107.95,108.16,107.13,107.56,885260,0
2015-01-26,107.38,108.8,106.9,108.66,947657,0
2015-01-27,107.62,108.7,107.17,108.24,726949,0
2015-01-28,108.4,109.31,107.18,107.27,771026,0
2015-01-29,107.74,108.81,107.14,108.72,1203025,0
2015-01-30,107.89,108.44,107,107.42,1088047,0
2015-02-02,107.42,108.31,106.47,108.25,868507,0
2015-02-03,108.74,108.74,107.23,108.27,1068613,0
2015-02-04,108.07,110.01,107.7,109,1393777,0
2015-02-05,109.41,109.86,108.94,109.57,833643,0
2015-02-06,109.26,110.48,108.45,109.81,1156563,0
2015-02-09,109.05,109.51,108.44,108.8,973452,0
2015-02-10,109.37,110.63,109.19,110.3,894650,0
2015-02-11,110.35,111.06,109.01,110.42,849622,0
2015-02-12,110.46,111.32,109.79,110.4,994698,0
2015-02-13,110.2,110.37,109.14,109.93,702242,0
2015-02-17,109.92,111.22,109.42,111.01,752153,0
2015-02-18,110.61,111.65,110.19,111.52,658549,0
2015-02-19,111.5,111.85,111.11,111.62,600101,0
2015-02-20,111.54,112.81,110.69,112.58,1039085,0
2015-02-23,112.09,112.6,111.65,111.79,885255,0
2015-02-24,111.99,113.05,111.86,112.55,1182927,0
2015-02-25,112.78,112.88,110.48,111.02,1186996,0
2015-02-26,111.02,112.78,110.93,112.61,632254,0
2015-02-27,112.88,113.11,111.28,111.56,739208,0
2015-03-02,111.3,112.82,110.96,112.81,687228,0
2015-03-03,112.68,112.79,111.53,111.99,760946,0
2015-03-04,111.91,112.2,111.24,111.3,526937,0
2015-03-05,111.41,111.91,110.3,110.7,587909,0
2015-03-06,109.46,109.65,107.42,107.86,1186609,0
2015-03-09,108.79,112.2,108.49,112.07,1652679,0
2015-03-10,110.95,111.99,110.44,111.4,1178694,0
2015-03-11,111.43,113.01,111.04,112.45,1073820,0
2015-03-12,112.82,114.91,112.56,114.75,1321815,0
2015-03-13,114.53,114.75,112.68,113.25,943039,0
2015-03-16,113.3,115.25,113.05,114.16,1306908,0
2015-03-17,113.44,114.08,111.62,112.33,795494,0
2015-03-18,112.26,114.64,111.44,114.03,1430285,0
2015-03-19,113.81,113.81,112.38,112.87,640139,0
2015-03-20,113.06,115.16,112.84,115.01,1574847,0
2015-03-23,114.81,114.95,113.78,113.81,710568,0
2015-03-24,113.85,115.19,113.41,114.64,938616,0
2015-03-25,115.14,115.22,111.93,112.24,1031562,0
2015-03-26,111.65,112.57,110.96,111.65,649392,0
2015-03-27,111.58,112.04,111.12,111.33,1038246,0
2015-03-30,111.99,114.21,111.41,113.74,1020354,0
2015-03-31,113.2,113.78,112.31,113.03,1194257,0
2015-04-01,112.97,113.18,111.59,113.04,1371987,0
2015-04-02,113.37,114.82,112.76,114.52,995061,0
2015-04-06,114.25,116.94,114.22,116.11,1475114,0
2015-04-07,116.11,116.47,114.9,115.03,933753,0
2015-04-08,115.4,116.57,115.23,115.9,1524467,0
2015-04-09,115.7,118.53,115.25,116.77,2009393,0
2015-04-10,117.57,118.44,116.15,118.37,1506266,0
2015-04-13,118.45,118.57,116.53,116.64,984370,0
2015-04-14,115.52,116.15,114.47,114.78,1102405,0
2015-04-15,114.95,115.41,114.04,114.3,731936,0
2015-04-16,114.32,115,113.88,114.14,657597,0
2015-04-17,113.36,113.75,112.27,112.81,698025,0
2015-04-20,113.46,113.89,112.95,113.27,553650,0
2015-04-21,112.7,114.89,112.36,114.08,1045204,0
2015-04-22,113.81,114.13,112.73,112.82,994948,0
2015-04-23,112.3,113.68,112.09,112.83,868187,0
2015-04-24,112.75,113.02,112.1,112.48,704438,0
2015-04-27,112.79,113.36,112.41,113.17,843817,0
2015-04-28,112.83,114.68,112.83,113.91,834987,0
2015-04-29,113.26,113.58,112.71,113.08,874664,0
2015-04-30,112.96,113.74,112.57,112.77,1351836,0
2015-05-01,113.28,114.11,112.68,113.98,1174581,0
2015-05-04,113.88,115,113.59,114.1,1018196,0
2015-05-05,113.59,113.77,112.56,112.87,1351426,0
2015-05-06,113.63,113.67,111.92,112.23,833902,0
2015-05-07,112.02,113.12,111.8,112.46,1319410,0
2015-05-08,112.99,113.96,112.99,113.44,874890,0
2015-05-11,113.05,115.63,113.05,114.31,1273268,0
2015-05-12,113.71,113.81,112.13,112.82,1055949,0
2015-05-13,112.74,113.65,112.27,112.75,790738,0
2015-05-14,113.62,114.66,113.31,114.59,1064182,0
2015-05-15,114.8,115.56,114.24,115.51,821960,0
2015-05-18,115.68,116.47,115.39,116.06,737352,0
2015-05-19,116.17,117.36,115.94,116.55,968471,0
2015-05-20,116.6,117.49,116.2,116.56,663539,0
2015-05-21,116.31,117.01,115.49,116.06,611050,0
2015-05-22,116,116.31,115.01,115.34,565315,0
2015-05-26,115.22,115.63,114.41,114.57,840467,0
2015-05-27,114.86,115.52,114.37,115.3,511276,0
2015-05-28,115.3,116.36,114.99,116.08,515117,0
2015-05-29,116.08,116.24,114.42,114.97,796035,0
2015-06-01,115.84,117.74,115.84,116.86,858089,0
2015-06-02,116.23,117.44,115.39,117.04,675232,0
2015-06-03,117.78,118.4,116.76,118.39,849358,0
2015-06-04,118.17,118.37,116.38,116.59,728358,0
2015-06-05,116.19,116.53,115.09,115.92,722616,0
2015-06-08,116.64,118.1,116.08,116.91,967281,0
2015-06-09,117.08,117.5,115.93,117.33,709100,0
2015-06-10,117.49,118.93,117.24,118.73,810851,0
2015-06-11,119.06,119.11,117.83,118.04,698282,0
2015-06-12,117.28,117.76,116.86,117.53,554037,0
2015-06-15,116.92,116.92,113.69,114.12,2392823,0
2015-06-16,114.12,115.59,113.53,114.83,1161906,0
2015-06-17,115.29,116.5,115.25,116.13,1243428,0
2015-06-18,117.34,117.75,116.43,117.29,1278907,0
2015-06-19,116.98,117.13,116.15,116.54,1292851,0
2015-06-22,117.44,117.44,116.34,116.6,1066746,0
2015-06-23,117.19,117.24,116.37,116.47,989264,0
2015-06-24,116.46,116.74,114.71,114.82,1112173,0
2015-06-25,115.25,115.8,114.67,114.75,1178517,0
2015-06-26,115.15,115.33,114.01,114.48,1474044,0
2015-06-29,113.75,114.3,112.67,112.74,895706,0
2015-06-30,113.81,114.16,113.01,113.14,1353671,0
2015-07-01,117.39,117.55,113.12,113.12,2644667,0
2015-07-02,113.98,115.79,113.44,114.18,1676874,0
2015-07-06,113.26,113.75,112.74,113.34,1522035,0
2015-07-07,113.42,114.81,111.82,114.58,1209896,0
2015-07-08,113.95,114.27,112.79,113.01,938055,0
2015-07-09,114.47,114.84,112.59,112.68,833977,0
2015-07-10,113.97,114.38,112.68,113.16,646527,0
2015-07-13,113.53,114.19,113.33,114.13,709900,0
2015-07-14,114.08,114.88,113.71,114.73,984900,0
2015-07-15,114.74,114.91,113.47,113.56,861702,0
2015-07-16,114.37,114.87,113.86,114.62,781986,0
2015-07-17,114.29,115.07,114.23,114.86,744661,0
2015-07-20,114.88,115.31,114.52,115,493537,0
2015-07-21,114.81,115.16,113.58,114.08,489435,0
2015-07-22,113.99,116.46,113.61,116.42,1078541,0
2015-07-23,116.41,116.62,114.43,114.64,658627,0
2015-07-24,114.51,115.21,113.44,113.55,684880,0
2015-07-27,113.13,114.48,112.56,114.42,1023269,0
2015-07-28,115.08,115.08,113.67,114.82,771425,0
2015-07-29,115.11,116.04,114.8,115.68,709795,0
2015-07-30,114.81,116.65,113.68,116.05,772862,0
2015-07-31,116.48,117.18,115.97,117.04,1424618,0
2015-08-03,117.62,118.65,117.34,118.04,1265107,0
2015-08-04,117.96,118.44,117.65,118.24,1014758,0
2015-08-05,118.68,120.39,118.26,120.3,859099,0
2015-08-06,120.89,121.41,120.38,121.09,1287018,0
2015-08-07,120.99,121.2,120.07,120.76,885389,0
2015-08-10,121.52,122.19,120.98,121.21,994734,0
2015-08-11,120.36,122.39,120,122.28,980542,0
2015-08-12,121.21,122.56,120.28,122.45,1511484,0
2015-08-13,122.87,125.17,122.32,124.66,1934437,0
2015-08-14,124.46,125.26,124.13,125.14,1188567,0
2015-08-17,124.6,125.76,124.14,125.64,985424,0
2015-08-18,125.71,127.52,125.71,126.81,1382809,0
2015-08-19,126.43,127.18,125.19,126.84,1226515,0
2015-08-20,125.72,126.91,125.42,125.8,1372683,0
2015-08-21,125.03,125.03,120.11,120.37,1999698,0
2015-08-24,112.7,119.87,111.93,116.62,3089486,0
2015-08-25,120.47,120.79,116.8,117.33,1673198,0
2015-08-26,119.16,122.54,117.44,122.1,3418406,0
2015-08-27,123.29,124.95,122.23,124.2,1757584,0
2015-08-28,123.67,125.16,123.18,125.07,1241039,0
2015-08-31,124.9,125.5,123.93,125.13,1620724,0
2015-09-01,124.16,125.84,123.73,124.85,2786992,0
2015-09-02,126.2,126.22,124.67,126.13,1646296,0
2015-09-03,126.55,127.39,125.77,126.13,1403265,0
2015-09-04,124.36,125.43,124,124.65,1479878,0
2015-09-08,126.09,126.3,124.38,126.29,1344552,0
2015-09-09,127.06,127.09,122.75,123.1,1542171,0
2015-09-10,123.08,124.97,122.93,124.54,904411,0
2015-09-11,123.01,124.59,122.73,124.54,1292897,0
2015-09-14,124.88,125.28,124.07,125.03,796196,0
2015-09-15,125.44,126.06,124.77,125.67,1251574,0
2015-09-16,126.67,128.42,126,128.21,2064341,0
2015-09-17,128.24,129.24,127.23,127.51,1443692,0
2015-09-18,126.14,127.6,124.48,124.48,3953363,0
2015-09-21,125.1,126.45,124.71,125.35,1305275,0
2015-09-22,124.24,125.27,123.5,124.38,926100,0
2015-09-23,125,125.7,124.57,125.18,620494,0
2015-09-24,124.47,124.96,123.48,124.27,603231,0
2015-09-25,125.91,127.1,124.84,126.93,1701633,0
2015-09-28,126.58,126.73,122.41,123.11,1342046,0
2015-09-29,122.99,123.66,119.62,120.73,1513529,0
2015-09-30,122.41,122.7,120.74,122.41,1470773,0
2015-10-01,122.36,124.9,121.79,124.83,1568458,0
2015-10-02,123.77,126.33,123.18,126.25,1149697,0
2015-10-05,127.1,129.57,126.71,129.28,1900037,0
2015-10-06,129.15,129.51,127.75,128.36,1528772,0
2015-10-07,132.36,132.36,129,131.56,3258424,0
2015-10-08,131.51,133.79,130.49,133.64,2032020,0
2015-10-09,133.75,134.6,133.03,133.84,1223445,0
2015-10-12,133.9,135.56,133.64,134.02,1237493,0
2015-10-13,134.26,134.63,131.68,132,1350690,0
2015-10-14,132.14,132.86,130.3,130.71,1299342,0
2015-10-15,131.6,132.68,131.02,131.91,1416459,0
2015-10-16,132.18,132.44,131.45,132.07,1026238,0
2015-10-19,132.05,132.84,131.59,132.16,1017142,0
2015-10-20,132.39,132.93,131.59,132.85,583042,0
2015-10-21,133.08,134.41,132.24,133.26,744134,0
2015-10-22,133.86,134.84,133.45,134.73,1328085,0
2015-10-23,135.28,135.77,132.61,133.15,1219048,0
2015-10-26,133.45,133.71,132.03,132.95,741781,0
2015-10-27,132.63,133.37,132.07,132.63,535161,0
2015-10-28,133.42,133.54,131.57,132.56,801821,0
2015-10-29,132.51,132.52,131.11,132.09,639392,0
2015-10-30,132.2,132.7,131.49,131.78,958422,0
2015-11-02,131.89,132.42,131.22,132.06,1002850,0
2015-11-03,132.06,132.11,130.79,131.41,737272,0
2015-11-04,131.42,131.83,129.11,130.24,704242,0
2015-11-05,130.76,131.31,130.22,130.59,596167,0
2015-11-06,129.93,130.35,128.78,129.46,923639,0
2015-11-09,129.1,129.8,128.9,129.62,1115615,0
2015-11-10,129.33,132.14,129.24,132.07,2159645,0
2015-11-11,132.32,132.72,132.08,132.27,1027728,0
2015-11-12,131.6,132.2,130.71,130.71,984663,0
2015-11-13,130.35,131.51,129.41,129.55,596675,0
2015-11-16,129.84,132.6,129.43,132.53,1398875,0
2015-11-17,132.86,136.14,132.79,135.33,1769006,0
2015-11-18,135.67,136.39,134.41,135.5,1200597,0
2015-11-19,135.21,135.71,134.52,134.7,811590,0
2015-11-20,135.35,137.08,134.52,134.85,1473676,0
2015-11-23,136.56,139.99,136.32,139.21,1852073,0
2015-11-24,138.38,138.77,137.22,138.51,1071301,0
2015-11-25,138.98,141.11,138.68,140.31,994665,0
2015-11-27,140.44,141.55,140.02,140.91,565244,0
2015-11-30,140.92,141.7,137.45,137.45,1993921,0
2015-12-01,138.13,140.05,137.97,139.98,1422978,0
2015-12-02,140.04,140.04,138.52,138.98,860872,0
2015-12-03,139.12,139.8,137.19,137.69,981129,0
2015-12-04,137.95,141.94,137.73,141.77,1103549,0
2015-12-07,141.34,141.77,137.91,138.94,1281420,0
2015-12-08,138.48,140.51,138.05,140.12,781412,0
2015-12-09,139.71,140.19,136.78,137.37,802814,0
2015-12-10,137.43,138.51,136.55,137.17,928638,0
2015-12-11,136.81,138.38,134.74,135.51,1301420,0
2015-12-14,135.51,136.21,132.61,134.92,1387755,0
2015-12-15,135.51,136.91,134.93,136.48,1161920,0
2015-12-16,137.26,140.41,137.26,140.09,1283153,0
2015-12-17,140.13,140.56,137.08,137.08,1094671,0
2015-12-18,136.72,138.22,135.22,135.78,4716769,0
2015-12-21,138.12,139.94,137.28,138.57,1096406,0
2015-12-22,138.92,139.87,136.88,139.76,1039038,0
2015-12-23,140.04,141.21,139.81,140.81,665557,0
2015-12-24,140.58,140.85,140.05,140.16,253554,0
2015-12-28,140.04,140.39,139.14,140.39,410205,0
2015-12-29,140.97,141.97,140.91,141.36,590285,0
2015-12-30,141.45,141.79,140.63,141.29,544878,0
2015-12-31,140.43,141.42,139.4,139.57,796089,0
2016-01-04,138.21,138.26,135.66,137.88,1801507,0
2016-01-05,138.73,141.07,138.42,140.74,1789456,0
2016-01-06,140.12,141.52,139.14,140.24,2382608,0
2016-01-07,146.5,151.2,144.15,146.59,4695942,0
2016-01-08,146.86,147.97,143.64,144.05,1730947,0
2016-01-11,144.75,145.63,141.89,144.1,1552704,0
2016-01-12,145.22,145.23,141.76,144.09,1343986,0
2016-01-13,144.17,144.27,140.76,141.25,1168622,0
2016-01-14,141.02,141.65,138.43,140.37,1899062,0
2016-01-15,138.6,141.81,138.38,139.88,2063919,0
2016-01-19,141.92,143.25,140.22,142.69,2112194,0
2016-01-20,140.84,143.7,139.25,142.24,2245635,0
2016-01-21,142.07,143.26,139.49,140.57,1745135,0
2016-01-22,142.37,146.26,142.16,145.79,2119940,0
2016-01-25,146.33,146.5,144.2,145.28,1641663,0
2016-01-26,145.28,147.94,144.64,145.41,1493290,0
2016-01-27,145.97,146.61,141.9,143.16,1729371,0
2016-01-28,143.81,149.41,143.75,148.77,2493849,0
2016-01-29,149.22,149.88,148.21,149.43,2100932,0
2016-02-01,149.85,152.55,149.7,151.25,1585519,0
2016-02-02,150.51,151.48,148.84,149.46,1278740,0
2016-02-03,149.48,150.18,145.18,147.37,1869051,0
2016-02-04,146.5,147.03,142.53,144,3084290,0
2016-02-05,144.64,144.8,135.33,135.45,4953677,0
2016-02-08,133.1,133.98,127.88,132.51,4679369,0
2016-02-09,131.65,136.3,131.02,133.65,2215548,0
2016-02-10,135.07,137.63,134.63,136.29,1720909,0
2016-02-11,134.85,135.25,131.97,133.17,1778399,0
2016-02-12,134.43,135.94,133.37,135.53,1223617,0
2016-02-16,137.22,138.69,135.49,136.78,1422266,0
2016-02-17,137.97,139.94,137.46,139.44,1829888,0
2016-02-18,139.6,139.91,137.05,137.82,1208440,0
2016-02-19,137.59,138.02,135.77,137,1333490,0
2016-02-22,137.36,139.76,136.93,138.08,1613530,0
2016-02-23,137.49,138.08,136,136.96,1382940,0
2016-02-24,136.22,137.69,134.78,136.57,1512775,0
2016-02-25,137.15,141.11,135.09,141.06,1946075,0
2016-02-26,141.33,141.82,138.42,139.48,1357063,0
2016-02-29,139.12,140.98,138.85,138.88,1071808,0
2016-03-01,139.85,142.4,139.59,141.93,1272983,0
2016-03-02,141.1,141.77,139.6,141.2,1240657,0
2016-03-03,140.99,141.95,138.57,141.86,1167318,0
2016-03-04,141.35,142.34,140.25,141.32,1306593,0
2016-03-07,140.02,140.6,135.41,136.21,2913638,0
2016-03-08,135.95,139.34,135.35,137.46,1499236,0
2016-03-09,137.76,138.64,136.6,137.77,1271775,0
2016-03-10,139.02,139.17,137.23,137.98,1099842,0
2016-03-11,139.08,139.74,138.05,139.49,1316784,0
2016-03-14,140.38,141.14,138.46,139.33,2139399,0
2016-03-15,139.04,142.28,138.94,141.54,1256711,0
2016-03-16,140.72,142.41,139.83,141.95,918416,0
2016-03-17,141.95,144.51,141.58,144.19,1270788,0
2016-03-18,144.46,146.76,143.71,144.39,2728024,0
2016-03-21,144.16,145.04,143.73,144.55,1186411,0
2016-03-22,144.03,146.86,144.03,146.72,1501903,0
2016-03-23,146.72,148.05,146.41,147.4,1841296,0
2016-03-24,146.59,147.55,146.38,147.19,1594709,0
2016-03-28,147.81,148.72,146.49,146.71,1070743,0
2016-03-29,147.01,148.01,146.4,147.01,1747673,0
2016-03-30,147.73,149.37,147.05,148.87,1432043,0
2016-03-31,148.85,149.5,147.93,148.36,1395895,0
2016-04-01,147.65,150.37,147.29,149.95,1440945,0
2016-04-04,150.42,150.46,147.62,148.74,1712808,0
2016-04-05,148.27,149.54,146.9,148.63,2233939,0
2016-04-06,155.17,157.47,153.2,157.46,4247369,0
2016-04-07,157.17,157.51,153.6,154.53,2597544,0
2016-04-08,155.25,157.03,155.15,156.14,1366127,0
2016-04-11,156.06,156.86,154.56,154.63,1224128,0
2016-04-12,154.77,155.49,153.84,154.13,1473687,0
2016-04-13,154.23,154.97,152.16,153.25,2445956,0
2016-04-14,153.26,155.35,153.07,154.02,1260476,0
2016-04-15,153.38,154.44,152.73,153.9,1314220,0
2016-04-18,154.05,155.79,153.71,155.2,1203203,0
2016-04-19,155.71,156.41,154.25,154.47,1564876,0
2016-04-20,154.45,154.83,153.13,153.21,861489,0
2016-04-21,153.39,154.03,152.16,152.36,1210426,0
2016-04-22,152.23,152.94,151.22,152.05,1317493,0
2016-04-25,152.15,154.61,152.11,154.02,978563,0
2016-04-26,154.36,154.55,153.31,153.45,717030,0
2016-04-27,153.19,154.14,152.08,153.83,879189,0
2016-04-28,152.88,154.37,152.26,152.78,796807,0
2016-04-29,152.1,154.41,151.91,153.26,873946,0
2016-05-02,153.27,155.48,153.27,154.93,932804,0
2016-05-03,154.09,155.67,153.39,155.63,1168751,0
2016-05-04,154.61,157.12,153.87,155.97,1217499,0
2016-05-05,155.57,156.53,154.93,156.32,1303354,0
2016-05-06,156.36,157.31,155.58,157.12,1102914,0
2016-05-09,157.38,159.8,157.36,158.6,1036153,0
2016-05-10,158.78,161.06,158.34,160.99,1639433,0
2016-05-11,160.97,163.24,159.92,160.41,1622002,0
2016-05-12,160.69,160.89,158.83,159.39,1072631,0
2016-05-13,159.48,159.74,157.89,158.96,1410825,0
2016-05-16,158.12,160.7,158.12,160,718214,0
2016-05-17,159.36,159.36,155.11,155.69,1547453,0
2016-05-18,155.03,155.06,151.06,152.07,3147653,0
2016-05-19,151.86,153.74,151.68,153.68,1267568,0
2016-05-20,154.49,154.49,151.35,151.7,2366457,0
2016-05-23,152.01,152.91,151.68,151.89,1058390,0
2016-05-24,152.82,155.68,152.82,155.25,1248920,0
2016-05-25,155.17,155.65,153.5,154.47,992935,0
2016-05-26,154.78,155.64,154.12,155.49,1059211,0
2016-05-27,155.69,156.5,155.21,155.37,833397,0
2016-05-31,156.08,156.08,149.86,150.77,3294540,0
2016-06-01,150.77,152.03,150.29,151.42,1759163,0
2016-06-02,151.18,152.31,150.47,151.75,1024244,0
2016-06-03,151.36,152.07,150.66,151.02,1016546,0
2016-06-06,151.07,152.86,151.07,152.69,1110332,0
2016-06-07,149.65,150.87,146.94,148.76,3744788,0
2016-06-08,149.05,152.71,148.65,151.66,1983368,0
2016-06-09,151.81,152.02,150.63,151.7,1154915,0
2016-06-10,150.78,151.61,150.38,151.02,985436,0
2016-06-13,150.62,151.56,150.1,150.51,1258429,0
2016-06-14,152.14,155.48,152.14,154.68,2749248,0
2016-06-15,155.17,155.7,152.84,153.82,1212302,0
2016-06-16,152.47,154.41,152.09,154.33,985484,0
2016-06-17,153.09,153.6,151.44,151.65,1971923,0
2016-06-20,153.45,153.75,151.93,151.93,1442822,0
2016-06-21,152.88,153.34,151.94,152.43,1222442,0
2016-06-22,152.44,153.35,151.12,151.26,1440069,0
2016-06-23,152.6,153.62,151.71,153.58,1219421,0
2016-06-24,148.54,152.59,148.54,150.17,3851132,0
2016-06-27,150.04,151.31,149.18,150.72,1502854,0
2016-06-28,152.07,155.32,151.16,155.2,2374778,0
2016-06-29,156.58,157.9,155.45,156.92,2516902,0
2016-06-30,161.84,163.64,159.83,162.83,4535654,0
2016-07-01,163.17,165.29,160.49,161.08,1949274,0
2016-07-05,161.5,164.41,160.48,163.33,1599702,0
2016-07-06,163.11,164.36,162.47,162.77,1795465,0
2016-07-07,163.43,163.97,163.01,163.44,1460980,0
2016-07-08,164.17,164.69,162.68,163.42,1033127,0
2016-07-11,162.95,163.25,161.35,161.66,1284844,0
2016-07-12,162.54,162.61,160.07,161.19,1406187,0
2016-07-13,161.09,162.15,160.74,160.99,1006418,0
2016-07-14,161.45,162.43,160.04,160.38,1016990,0
2016-07-15,160.87,161.58,160.48,160.56,946116,0
2016-07-18,160.21,160.97,159.73,160.59,691587,0
2016-07-19,160.26,162.29,160.09,161.46,875453,0
2016-07-20,161.81,163.86,160.88,163.76,1283169,0
2016-07-21,162.76,163.27,161.91,162.82,964101,0
2016-07-22,163.01,165.51,162.92,165.05,848517,0
2016-07-25,165.05,165.25,163.2,163.74,536239,0
2016-07-26,163.9,164.12,162.31,162.82,762688,0
2016-07-27,162.91,163.13,159.24,160.44,1284458,0
2016-07-28,160.62,161.46,159.79,161.06,827946,0
2016-07-29,161.15,162.64,161.03,162.07,813810,0
2016-08-01,162.38,163.03,161.09,161.38,961935,0
2016-08-02,161.44,161.52,159.74,160.1,963397,0
2016-08-03,160.38,160.41,159.49,160.17,642853,0
2016-08-04,160.68,161.53,160.36,161.09,691756,0
2016-08-05,161.12,162.43,160.33,160.55,888207,0
2016-08-08,160.83,160.87,159.4,160.52,577127,0
2016-08-09,160.6,164.5,160.51,162.49,837645,0
2016-08-10,162.68,164.06,162.55,163.93,769710,0
2016-08-11,164.29,165.22,162.91,162.98,643442,0
2016-08-12,163.07,163.79,162.66,163.35,750471,0
2016-08-15,163.27,163.29,162.37,162.84,696835,0
2016-08-16,162.25,163.31,162.24,162.31,660833,0
2016-08-17,162.69,163.31,161.18,163.13,607265,0
2016-08-18,163.13,163.73,162.8,163.11,1070999,0
2016-08-19,162.84,163.51,162.59,163.34,482925,0
2016-08-22,163.55,164.55,163.17,163.61,825844,0
2016-08-23,164.17,164.44,163.86,164.19,594209,0
2016-08-24,163.87,164.82,163.82,164.43,703718,0
2016-08-25,164.47,165.37,163.83,164.51,880444,0
2016-08-26,164.67,166.47,163.16,163.43,816808,0
2016-08-29,163.71,164.75,163.58,164.62,683264,0
2016-08-30,163.89,165.01,162.87,163.97,867662,0
2016-08-31,163.75,163.75,161.36,161.89,1264445,0
2016-09-01,161.72,162.97,161.72,162.64,631564,0
2016-09-02,163.94,165.68,163.52,164.82,553882,0
2016-09-06,164.82,165.28,164.12,164.67,801245,0
2016-09-07,164.05,164.82,162.67,163.82,754139,0
2016-09-08,163.83,164.24,161.96,163.39,1088070,0
2016-09-09,162.18,163.05,160.22,160.22,1298115,0
2016-09-12,160.22,162.89,160.22,162.71,1027247,0
2016-09-13,162.44,162.7,158.4,159.2,1566516,0
2016-09-14,159.69,161.02,159.28,160.49,833258,0
2016-09-15,160.87,164.76,160.87,164.29,1379190,0
2016-09-16,162.99,163.82,160.39,162.45,1768066,0
2016-09-19,162.48,163.19,160.11,160.55,1338411,0
2016-09-20,161.62,162.01,160.72,160.72,804726,0
2016-09-21,161.99,163.82,161.1,163.62,1063984,0
2016-09-22,163.95,164.85,163.35,163.85,1077779,0
2016-09-23,163.6,165.12,162.88,164.45,720846,0
2016-09-26,163.83,164.73,163.35,163.42,923994,0
2016-09-27,163.53,164.74,162.91,163.79,991730,0
2016-09-28,162.65,163.61,161,163.14,995526,0
2016-09-29,162.72,162.8,160.97,161.52,1015236,0
2016-09-30,162.53,166.47,160.99,164.31,1681334,0
2016-10-03,164.27,164.28,162.63,163.35,1256435,0
2016-10-04,163.66,164.7,162.94,163.68,1518070,0
2016-10-05,170.67,171.29,165.67,166.39,4556715,0
2016-10-06,166.79,169.51,166.01,168.77,2186348,0
2016-10-07,169.29,169.67,165.49,166.63,1774353,0
2016-10-10,167.59,169.56,167.59,168.98,1326471,0
2016-10-11,168.8,168.9,166.03,167.5,1214953,0
2016-10-12,167.5,168.7,167.06,167.78,860782,0
2016-10-13,166.83,167.4,166.07,166.73,1006543,0
2016-10-14,167.06,167.72,166.18,167.25,902772,0
2016-10-17,167.78,168.17,164.51,164.94,1537368,0
2016-10-18,165.68,166.44,164.97,165.01,698103,0
2016-10-19,165.1,165.62,163.95,165.15,1003825,0
2016-10-20,165.95,165.95,164.27,164.79,1094775,0
2016-10-21,165.28,165.32,163.43,165.2,963918,0
2016-10-24,165.84,167.87,165.62,167.36,1052849,0
2016-10-25,166.86,166.88,165.76,165.93,845969,0
2016-10-26,165.58,165.78,163.87,164.33,865338,0
2016-10-27,164.94,165.38,163.44,163.47,593565,0
2016-10-28,163.57,165.41,163.18,163.85,1561450,0
2016-10-31,164.43,166.29,163.99,164.93,943750,0
2016-11-01,164.72,165.49,160.74,161.31,1587706,0
2016-11-02,161.24,162.26,161.09,161.55,1382223,0
2016-11-03,161.97,161.97,157.56,157.97,1805407,0
2016-11-04,157.97,159.31,156.23,157.89,1651736,0
2016-11-07,160.62,164.26,160,164.17,1958084,0
2016-11-08,163.8,166.07,163.21,164.79,1481895,0
2016-11-09,151.21,155.69,149.18,152.27,7715311,0
2016-11-10,152.54,153.51,145.34,151.24,6008494,0
2016-11-11,149.42,151.42,147.98,150.77,2801462,0
2016-11-14,150.19,151.37,145.88,146.37,3471839,0
2016-11-15,147.02,152.22,146.61,150.81,3490170,0
2016-11-16,150.08,153.11,150.08,151.7,2022394,0
2016-11-17,152.39,153.61,151.81,153.16,1533504,0
2016-11-18,153.1,154.08,152.41,153.52,1895756,0
2016-11-21,154.97,156.32,154.19,155.71,1760933,0
2016-11-22,156.07,156.51,153.58,154.85,1445776,0
2016-11-23,154.51,155.29,152.3,152.93,1314132,0
2016-11-25,152.91,154.86,152.36,154.76,600372,0
2016-11-28,154.33,155.48,154.25,154.61,990558,0
2016-11-29,154.42,155.3,153.83,154.14,1352554,0
2016-11-30,154.18,154.25,149.31,149.54,3349308,0
2016-12-01,148.72,149.25,143.46,143.79,3642759,0
2016-12-02,143.35,147.05,142.48,144.47,2669869,0
2016-12-05,144.63,147.5,144.63,147.29,2032311,0
2016-12-06,146.92,147.93,145.74,146.41,1590166,0
2016-12-07,146.67,148.98,146.05,148.3,1668535,0
2016-12-08,147.07,149.94,146.95,149.49,1274634,0
2016-12-09,149.37,151.98,149.37,151.19,1592311,0
2016-12-12,151.2,152.62,150.96,151.77,1108792,0
2016-12-13,152.18,153.92,151.86,153.57,1378245,0
2016-12-14,154.23,155.91,153.26,153.93,1687218,0
2016-12-15,153.36,155.23,153.18,154.58,1238895,0
2016-12-16,155.24,156.5,155,156.09,2467480,0
2016-12-19,156.04,156.64,154.95,155.1,1597642,0
2016-12-20,155.03,155.09,148.56,148.85,3235436,0
2016-12-21,149.95,151.32,148.6,150.1,1286480,0
2016-12-22,148.65,149.07,145.69,147.15,2442096,0
2016-12-23,147.71,149.84,147.41,149.19,1260683,0
2016-12-27,149.4,150.13,148.98,149.54,765537,0
2016-12-28,149.6,150.96,148.97,150.77,1023617,0
2016-12-29,151.12,152.28,151.02,152.1,957809,0
2016-12-30,152.04,152.48,151.25,151.67,1157545,0
2017-01-03,153.37,153.67,151.67,153.11,2012195,0
2017-01-04,155.47,156.67,154.6,156.31,3003173,0
2017-01-05,148.95,149.75,142.48,145.19,10375881,0
2017-01-06,145.43,148.47,144.84,147.85,4487160,0
2017-01-09,148.4,149.3,147.51,148.67,2152575,0
2017-01-10,148.4,148.67,147.49,147.65,2175738,0
2017-01-11,147.41,148.55,146.84,147.41,1855939,0
2017-01-12,146.92,146.92,145.15,145.97,1994986,0
2017-01-13,146.15,148.1,145.79,147.69,1740201,0
2017-01-17,149.69,155.08,149.69,152.09,3748077,0
2017-01-18,152.01,152.55,148.74,148.88,2287239,0
2017-01-19,149.33,149.33,147.49,148,1577308,0
2017-01-20,147.95,148.74,146.74,148.48,1994972,0
2017-01-23,148.5,152.02,148.45,149.95,2496709,0
2017-01-24,149.69,151.73,148.99,151.42,1919936,0
2017-01-25,151.74,152.72,151.08,152.45,2201410,0
2017-01-26,152.14,152.97,148.2,148.37,2819366,0
2017-01-27,147.51,148.4,146.43,147.33,2741685,0
2017-01-30,147.77,147.77,145.43,146.76,1583111,0
2017-01-31,146.43,148.45,146.35,148.16,1813182,0
2017-02-01,150.15,150.31,147.14,148.25,1719046,0
2017-02-02,148.9,149.59,147.41,147.68,1304509,0
2017-02-03,148.3,148.58,147.18,147.48,1689425,0
2017-02-06,147.29,148.52,146.8,148.17,950235,0
2017-02-07,149,151.12,149,150.79,1125477,0
2017-02-08,150.8,153.59,150.8,153.35,2293247,0
2017-02-09,152.75,155.18,152.17,154.49,2366630,0
2017-02-10,153.89,154.67,152.81,154.21,1568481,0
2017-02-13,154.12,154.58,152.78,154.25,1985039,0
2017-02-14,153.88,155.44,153.48,154.65,1169521,0
2017-02-15,154.28,155.06,153.83,154.96,944939,0
2017-02-16,155.41,157.43,154.92,157.25,2309142,0
2017-02-17,156.89,160.49,156.01,160.03,2454802,0
2017-02-21,159.38,159.8,158.06,158.81,2203773,0
2017-02-22,158.12,159.29,157.36,158.92,1170487,0
2017-02-23,159.45,161.19,152.05,152.37,3619448,0
2017-02-24,152.83,159.3,152.52,157.59,4457508,0
2017-02-27,156.81,157.31,155.44,156.54,1934156,0
2017-02-28,156.6,158.2,156.05,157.55,1540823,0
2017-03-01,158.81,159.37,157.7,158.34,1536086,0
2017-03-02,158.33,158.33,156.79,157.17,969733,0
2017-03-03,157.06,157.69,156.64,157.5,1377769,0
2017-03-06,157.44,157.87,156.25,156.54,1393641,0
2017-03-07,156.24,157.11,155.2,155.95,1472426,0
2017-03-08,155.2,155.68,154.12,155.13,1428175,0
2017-03-09,155.46,155.49,153.88,154.55,997954,0
2017-03-10,155.38,156.31,154.95,156.3,1007950,0
2017-03-13,155.35,157.19,154.92,157.13,1261468,0
2017-03-14,156.69,158.06,156.25,157.85,1038531,0
2017-03-15,158.01,161.05,158.01,160.83,1787917,0
2017-03-16,160.62,161.28,159.99,160.75,1053222,0
2017-03-17,161.47,161.62,160.05,160.46,2319558,0
2017-03-20,160.52,161.48,160.03,161.26,821360,0
2017-03-21,161.98,164.56,161.78,163.3,2364269,0
2017-03-22,163.17,163.98,161.91,162.89,928141,0
2017-03-23,162.18,162.73,160.88,161.42,1065047,0
2017-03-24,161.52,163.03,161.37,162.75,1160884,0
2017-03-27,162.09,162.67,161.25,162.37,1299283,0
2017-03-28,160.17,161.72,159.67,161.14,1235812,0
2017-03-29,160.85,162.45,160.37,162.38,827258,0
2017-03-30,162.44,162.58,160.89,161.15,1037298,0
2017-03-31,161.09,162.1,160.33,160.78,1239534,0
2017-04-03,160.78,161.17,159.44,160.37,1293421,0
2017-04-04,160.42,160.78,159.25,160.22,1215129,0
2017-04-05,160.46,161.89,159.47,160.11,1872704,0
2017-04-06,168.05,174.03,167.96,170.4,6002081,0
2017-04-07,170.63,173.5,168.92,169,2605693,0
2017-04-10,169.37,170.43,168.36,169.9,1464267,0
2017-04-11,169.86,170.5,168.28,168.98,1039075,0
2017-04-12,168.53,169.09,167.92,168.6,1245222,0
2017-04-13,168.55,168.81,167.1,167.61,1369652,0
2017-04-17,169.49,169.73,167.37,168.75,1353029,0
2017-04-18,168.64,171.07,168.46,170.84,1241465,0
2017-04-19,170.91,171.78,170.08,170.57,1038725,0
2017-04-20,170.68,171.8,170.07,171.58,974068,0
2017-04-21,171.1,171.51,170,170.72,1000740,0
2017-04-24,171.5,172.13,171.18,171.66,1082861,0
2017-04-25,171.63,172.22,171.15,171.17,1422037,0
2017-04-26,171.45,171.93,168.35,169.11,1994353,0
2017-04-27,170.14,170.8,169.22,169.69,1097181,0
2017-04-28,169.63,171.36,168.98,171.17,1092372,0
2017-05-01,171.63,171.82,170.47,170.7,543100,0
2017-05-02,171.45,174.15,171.09,173.18,1533189,0
2017-05-03,173.31,173.31,171.14,172.35,860477,0
2017-05-04,172.35,176.1,172.35,175.79,1348784,0
2017-05-05,176.52,177.23,174.82,177.08,1233930,0
2017-05-08,177.69,178.94,176.32,178.61,1155246,0
2017-05-09,178.52,178.61,176.54,176.86,1132683,0
2017-05-10,177.23,177.23,176.17,176.66,942033,0
2017-05-11,176.88,177.61,176.04,177.38,1048921,0
2017-05-12,177.22,177.96,176.79,177.66,610080,0
2017-05-15,177.69,179.44,177.38,179.37,1198478,0
2017-05-16,181.77,182.93,180.59,181.28,2527977,0
2017-05-17,180.43,181.94,179.7,179.77,1093116,0
2017-05-18,179.97,180.35,178.07,179.92,1268744,0
2017-05-19,180.52,183.31,180.14,182.01,1049033,0
2017-05-22,182.07,183.79,181.86,183.21,1219220,0
2017-05-23,183.75,185.11,179.25,179.94,2998650,0
2017-05-24,179.89,179.89,176.35,177.92,2676683,0
2017-05-25,179.11,180.99,177.58,179.23,1615137,0
2017-05-26,178.69,180.56,178.58,180.01,585936,0
2017-05-30,179.12,180.36,178.58,179.6,1423767,0
2017-05-31,179.98,182.02,179.61,181.82,1565972,0
2017-06-01,182.39,183.75,181.46,183.75,1049481,0
2017-06-02,184.77,185.51,183.24,183.83,762157,0
2017-06-05,183.31,183.92,181.61,183.57,720507,0
2017-06-06,183.57,185.6,183.33,184.88,891265,0
2017-06-07,184.07,184.99,182.08,183.6,1145497,0
2017-06-08,183.05,183.38,180.83,182.52,1193633,0
2017-06-09,182.89,183.47,180.03,180.08,1481698,0
2017-06-12,179.9,180.25,175.32,178.23,1985231,0
2017-06-13,178.61,178.99,177.56,178.64,1199695,0
2017-06-14,179.9,180.44,178.59,178.99,1347607,0
2017-06-15,178.31,179.86,177.66,179.39,789747,0
2017-06-16,179.42,180.36,178.59,179.96,1114494,0
2017-06-19,179.97,182.78,179.22,182.35,1180050,0
2017-06-20,182.8,184.48,182.76,183.61,1057816,0
2017-06-21,183.47,184.27,182.42,183.57,931522,0
2017-06-22,183.56,184.25,182.47,183.18,857362,0
2017-06-23,183.24,184.82,182.61,183.63,1105475,0
2017-06-26,184.03,184.07,181.41,181.54,1193119,0
2017-06-27,180.38,181.78,179.55,181.35,1308834,0
2017-06-28,182.3,183.77,180.97,182.75,2134742,0
2017-06-29,196.33,196.41,191.08,191.81,6198365,0
2017-06-30,193.64,195.67,192.05,192.74,3113299,0
2017-07-03,193.15,193.59,190.71,190.76,974037,0
2017-07-05,190.44,193.82,190.09,192.93,1457851,0
2017-07-06,191.91,193.6,191.62,192.77,1193067,0
2017-07-07,193.3,193.52,191.88,192.54,711825,0
2017-07-10,193.13,193.97,191.92,192.83,918994,0
2017-07-11,192.66,193.09,191.52,192.9,875295,0
2017-07-12,194.01,196.85,193.5,196.1,1600130,0
2017-07-13,196.55,196.62,194.55,195.25,960986,0
2017-07-14,195.6,197.45,195.53,197.31,739959,0
2017-07-17,197.4,198.62,195.37,195.6,1827024,0
2017-07-18,196,197.17,195.4,196.18,1549065,0
2017-07-19,196.51,197.36,195,197.29,986798,0
2017-07-20,197.52,198.87,196,197.11,1575761,0
2017-07-21,196.58,197.67,195.93,197.51,711480,0
2017-07-24,195.54,196.09,194.53,195,1271529,0
2017-07-25,195,195,192.65,192.68,1495326,0
2017-07-26,193.56,194.11,192.09,192.4,1644729,0
2017-07-27,193.25,194.76,192.04,193.47,1635578,0
2017-07-28,193.79,194.89,193.12,193.6,811948,0
2017-07-31,193.41,193.81,191.88,192.37,1518230,0
2017-08-01,193.23,195.31,193.09,193.76,1557529,0
2017-08-02,194.11,194.29,190.74,192.53,1755659,0
2017-08-03,193.01,193.92,191.93,192.06,753508,0
2017-08-04,192.25,193.46,191.12,192.83,747908,0
2017-08-07,193.18,194.74,192.55,194.5,775911,0
2017-08-08,194.57,195.84,193.37,194.21,880228,0
2017-08-09,193.83,195.17,193.08,194.92,939546,0
2017-08-10,194.78,196.02,193.45,194.22,1038093,0
2017-08-11,194.53,197.23,194.51,195.18,899964,0
2017-08-14,196.58,198,195.75,196.72,943566,0
2017-08-15,196.71,198.29,195.69,198.22,777196,0
2017-08-16,198.52,198.86,197.61,198.09,868509,0
2017-08-17,198.16,198.81,196.47,196.61,769905,0
2017-08-18,196.19,197.92,195.42,197.4,777927,0
2017-08-21,197.69,198.01,196.47,197.64,703907,0
2017-08-22,197.68,198.27,195.49,196.27,943240,0
2017-08-23,196.26,197.14,195.54,196.26,419207,0
2017-08-24,197.93,199.31,195.61,196.41,1270551,0
2017-08-25,196.96,198.85,196.42,197.84,690861,0
2017-08-28,198.02,198.85,196.65,197.4,1339304,0
2017-08-29,196.8,198.6,196.77,197.92,717527,0
2017-08-30,197.92,199.52,197.73,199.06,1128870,0
2017-08-31,199.25,200.16,198.92,199.62,1942154,0
2017-09-01,200.07,200.32,197.72,199.75,994986,0
2017-09-05,199.64,200.72,198.49,200.61,1077221,0
2017-09-06,200.9,202.22,197.33,202.03,2023446,0
2017-09-07,202.47,203.26,200.65,201.72,816773,0
2017-09-08,201.67,203.07,201.67,201.9,848323,0
2017-09-11,202.86,203.98,202.29,203.21,1017965,0
2017-09-12,203.19,204.63,203.09,204.13,1290417,0
2017-09-13,204.11,204.39,203.38,203.96,1194218,0
2017-09-14,203.97,204.18,203.62,203.89,814053,0
2017-09-15,204.01,204.06,202.79,202.91,1402131,0
2017-09-18,203.03,204.46,202.75,203.41,830567,0
2017-09-19,203.43,203.79,201.3,201.84,1183419,0
2017-09-20,201.59,202.46,199.78,201.28,782992,0
2017-09-21,201.22,201.61,200.26,200.54,568881,0
2017-09-22,200.91,201.49,200.27,201.32,700401,0
2017-09-25,201.49,201.87,199.34,200.13,629667,0
2017-09-26,199.52,201.21,196.84,199.97,1312751,0
2017-09-27,199.97,200.43,197.77,199.32,1277794,0
2017-09-28,198.72,199.42,197.04,198.82,1908726,0
2017-09-29,198.87,200.22,198.6,198.97,1217556,0
2017-10-02,199.91,202.22,198.8,198.87,1963621,0
2017-10-03,199.08,200.31,197.96,198.6,1963148,0
2017-10-04,199.47,201.76,198.79,200.7,3136644,0
2017-10-05,211.24,212.89,206.5,208.75,4961500,0
2017-10-06,208.78,209.74,206.89,209.6,1781200,0
2017-10-09,209.2,209.78,207.33,207.69,747399,0
2017-10-10,204.89,208.1,204.81,207.46,1674002,0
2017-10-11,207.85,208.59,206.84,207.24,974534,0
2017-10-12,207.31,208.06,206.6,206.9,1292605,0
2017-10-13,207.57,208.35,205.35,208.06,1014079,0
2017-10-16,208.14,210.55,207.6,209.94,1221146,0
2017-10-17,209.6,213.38,209.36,213.13,2764089,0
2017-10-18,213.09,214.01,210.42,211.28,1258167,0
2017-10-19,211.22,212.21,209.86,211.47,979991,0
2017-10-20,211.64,211.79,210.41,210.74,1080203,0
2017-10-23,211.4,211.76,210.24,211.2,601009,0
2017-10-24,211.36,212.45,210.99,212.14,1091648,0
2017-10-25,212.69,213.3,211.01,211.97,902585,0
2017-10-26,212.07,212.66,210.81,211.23,837827,0
2017-10-27,211.51,212.19,209.89,211.39,803371,0
2017-10-30,213.4,213.98,211.1,212.49,1083364,0
2017-10-31,213.78,218.76,213.63,218.56,1731464,0
2017-11-01,218.84,219.03,215.34,215.48,1155679,0
2017-11-02,215.01,215.91,213.06,213.8,1045814,0
2017-11-03,214,216.29,214,215.39,855249,0
2017-11-06,215.76,216.73,215.05,215.8,789887,0
2017-11-07,215.94,216.295,215.15,215.48,1556234,0
2017-11-08,215.99,217.89,215.31,217.63,1757558,0
2017-11-09,217.5,218.42,216.53,218.13,616818,0
2017-11-10,218.5,219,217.805,218.67,672151,0
