Date,Open,High,Low,Close,Volume,OpenInt
2007-04-18,30.867,30.867,30.867,30.867,0,0
2007-04-19,33.686,37.054,32.881,36.773,23679106,0
2007-04-20,36.773,38.651,36.37,38.316,4552327,0
2007-04-23,38.383,38.839,37.967,38.584,2796297,0
2007-04-24,38.262,39.457,38.262,39.188,2284472,0
2007-04-25,39.658,39.926,38.262,38.396,1827190,0
2007-04-26,39.255,39.309,36.638,37.846,953310,0
2007-04-27,37.846,38.249,37.108,38.115,265487,0
2007-04-30,38.222,38.866,37.578,37.645,271970,0
2007-05-01,37.578,38.249,37.309,37.444,684321,0
2007-05-02,37.309,38.41,37.256,37.792,638570,0
2007-05-03,37.779,38.557,37.658,38.45,276590,0
2007-05-04,38.611,39.054,38.128,38.651,208411,0
2007-05-07,38.517,39.054,38.249,39.014,437089,0
2007-05-08,39.161,39.457,38.92,39.322,386868,0
2007-05-09,39.551,41.966,39.309,41.403,886398,0
2007-05-10,41.403,41.403,39.9,40.812,847428,0
2007-05-11,41.403,42.423,41.201,41.483,963220,0
2007-05-14,42.275,42.946,41.604,42.839,583357,0
2007-05-15,45.63,46.57,45.214,45.912,1825178,0
2007-05-16,46.637,46.825,45.831,46.113,356988,0
2007-05-17,46.234,49.227,46.221,48.851,885504,0
2007-05-18,48.985,49.992,47.979,49.093,1349119,0
2007-05-21,49.227,49.509,45.013,46.355,1056413,0
2007-05-22,46.704,46.972,42.731,45.241,2906947,0
2007-05-23,45.966,46.798,44.959,45.066,925368,0
2007-05-24,45.335,46.301,45.227,45.536,894222,0
2007-05-25,45.536,47.241,45.429,46.986,568678,0
2007-05-29,48.502,48.502,45.026,45.496,660328,0
2007-05-30,45.59,48.14,45.174,48.073,643712,0
2007-05-31,48.247,49.656,47.375,47.858,809501,0
2007-06-01,47.751,49.307,47.71,49.106,606008,0
2007-06-04,48.891,49.227,47.173,49.227,427924,0
2007-06-05,49.106,49.589,47.267,47.321,642445,0
2007-06-06,46.583,46.704,44.516,45.482,973652,0
2007-06-07,45.966,46.06,43.617,43.657,916285,0
2007-06-08,43.885,44.288,43.107,43.684,385750,0
2007-06-11,44.315,45.966,44.154,45.321,733201,0
2007-06-12,44.825,45.254,43.617,44.449,865207,0
2007-06-13,43.617,45.429,43.617,45.348,542747,0
2007-06-14,45.63,45.858,43.698,44.194,816356,0
2007-06-15,44.288,48.113,44.154,47.777,1395093,0
2007-06-18,48.059,49.455,46.717,47.804,1205981,0
2007-06-19,48.046,48.046,45.456,45.617,640582,0
2007-06-20,45.509,45.724,43.698,43.805,892135,0
2007-06-21,44.114,45.603,43.684,45.12,566889,0
2007-06-22,44.785,45.63,43.993,45.402,1980834,0
2007-06-25,45.321,47.039,44.879,46.972,449384,0
2007-06-26,46.717,46.905,45.295,46.65,394542,0
2007-06-27,46.65,47.388,45.845,46.771,421218,0
2007-06-28,46.878,46.878,45.16,45.16,317869,0
2007-06-29,45.187,45.737,44.087,44.342,572105,0
2007-07-02,44.369,44.959,44.234,44.328,308779,0
2007-07-03,44.328,46.502,44.328,46.086,267425,0
2007-07-05,46.274,46.328,45.026,45.885,178382,0
2007-07-06,46.1,47.241,45.845,47.2,490365,0
2007-07-09,47.012,48.019,45.992,47.214,462945,0
2007-07-10,46.905,48.314,46.811,47.791,294174,0
2007-07-11,48.086,48.972,47.63,48.542,527174,0
2007-07-12,48.677,50.596,48.677,49.871,481945,0
2007-07-13,48.717,50.421,48.583,49.938,281656,0
2007-07-16,50.421,52.877,49.938,51.482,559140,0
2007-07-17,50.972,54.219,50.931,54.125,1125955,0
2007-07-18,52.354,53.454,51.133,52.77,910167,0
2007-07-19,52.985,53.709,52.542,53.079,393872,0
2007-07-20,53.146,54.85,52.408,52.837,414586,0
2007-07-23,53.28,54.072,51.924,52.354,287915,0
2007-07-24,51.736,51.951,50.153,50.663,581643,0
2007-07-25,50.784,51.468,47.67,47.831,683278,0
2007-07-26,47.831,48.717,46.247,47.576,1550079,0
2007-07-27,47.428,48.703,45.791,47.241,760547,0
2007-07-30,48.65,51.428,48.341,50.045,848397,0
2007-07-31,51.267,51.495,48.355,49.146,650790,0
2007-08-01,49.549,50.421,47.751,49.455,480902,0
2007-08-02,49.254,52.609,48.945,52.367,931776,0
2007-08-03,42.718,45.348,39.054,41.819,4848254,0
2007-08-06,42.409,44.825,40.423,41.054,2282162,0
2007-08-07,41.336,43.429,41.121,42.946,1810499,0
2007-08-08,38.92,43.282,33.216,42.624,5429784,0
2007-08-09,40.262,41.846,36.571,37.564,1064035,0
2007-08-10,37.578,39.094,33.887,36.907,1426537,0
2007-08-13,37.833,39.591,37.833,38.692,726644,0
2007-08-14,38.692,38.772,37.068,37.229,617781,0
2007-08-15,37.658,37.658,34.021,34.612,652677,0
2007-08-16,34.625,34.625,31.203,32.411,1492704,0
2007-08-17,34.894,37.618,33.927,35.135,1384438,0
2007-08-20,35.229,35.484,32.223,34.491,508099,0
2007-08-21,34.384,34.894,33.229,34.343,776418,0
2007-08-22,34.491,35.149,33.927,34.276,569870,0
2007-08-23,34.558,34.558,32.813,34.263,774853,0
2007-08-24,34.155,38.464,34.129,38.047,1219468,0
2007-08-27,37.578,41.591,37.551,41.161,905406,0
2007-08-28,40.597,41.537,39.148,40.168,849291,0
2007-08-29,40.342,40.383,37.202,37.98,1014559,0
2007-08-30,37.417,37.846,35.659,36.142,879841,0
2007-08-31,36.799,37.417,36.558,36.625,426061,0
2007-09-04,38.249,39.564,36.705,38.45,5378434,0
2007-09-05,39.054,39.564,37.578,38.772,1468339,0
2007-09-06,39.188,39.282,37.578,37.699,918811,0
2007-09-07,37.712,37.779,35.162,36.531,1337346,0
2007-09-10,38.584,38.584,35.578,35.9,558395,0
2007-09-11,36.169,36.249,35.135,35.766,1077820,0
2007-09-12,35.9,35.9,34.92,34.92,1384214,0
2007-09-13,35.256,35.524,33.055,33.27,4347791,0
2007-09-14,33.283,34.021,32.21,33.686,1567887,0
2007-09-17,34.155,34.155,32.854,33.807,1077522,0
2007-09-18,33.82,34.518,33.82,34.169,1753274,0
2007-09-19,34.169,35.471,33.914,34.424,1733603,0
2007-09-20,34.491,36.021,34.478,35.484,899661,0
2007-09-21,35.685,36.33,34.867,35.565,1618481,0
2007-09-24,35.565,36.048,35.323,35.846,1049729,0
2007-09-25,35.833,36.705,35.283,36.477,1049058,0
2007-09-26,36.276,36.638,35.578,36.222,504672,0
2007-09-27,36.33,37.363,36.236,36.947,630150,0
2007-09-28,36.947,37.148,36.115,36.611,595502,0
2007-10-01,36.101,37.108,35.9,36.558,497146,0
2007-10-02,36.746,37.631,36.531,37.376,554148,0
2007-10-03,37.376,37.913,36.826,37.135,484762,0
2007-10-04,37.135,37.524,36.786,37.041,711369,0
2007-10-05,36.638,36.638,33.001,33.27,4193476,0
2007-10-08,32.881,33.203,32.075,32.478,1061651,0
2007-10-09,32.679,34.088,32.277,33.833,1765419,0
2007-10-10,33.82,33.82,32.719,33.297,775449,0
2007-10-11,33.417,33.887,33.001,33.458,719043,0
2007-10-12,33.417,33.552,32.384,33.35,770382,0
2007-10-15,33.203,33.283,31.632,32.236,1926738,0
2007-10-16,30.572,31.404,29.901,30.599,3592311,0
2007-10-17,30.264,30.867,30.022,30.196,1901628,0
2007-10-18,29.995,29.995,29.15,29.66,2845177,0
2007-10-19,29.499,29.847,29.15,29.418,1985379,0
2007-10-22,29.364,29.445,27.177,27.647,2560763,0
2007-10-23,27.915,27.915,24.801,26.358,5649073,0
2007-10-24,26.103,26.895,25.996,26.345,3735524,0
2007-10-25,26.331,27.002,26.13,26.653,2340562,0
2007-10-26,26.667,28.801,26.627,28.72,4110097,0
2007-10-29,28.465,29.579,28.17,29.311,1950210,0
2007-10-30,29.311,29.311,28.358,28.989,2197292,0
2007-10-31,29.794,30.465,29.405,30.196,4855518,0
2007-11-01,29.096,30.545,25.499,27.029,6981949,0
2007-11-02,27.647,29.592,27.459,29.337,3443585,0
2007-11-05,28.304,29.15,28.183,29.042,1977058,0
2007-11-06,29.069,29.713,29.069,29.552,2192486,0
2007-11-07,29.566,29.566,28.519,28.828,1692864,0
2007-11-08,29.324,29.324,26.841,27.915,2467596,0
2007-11-09,25.097,25.097,21.245,21.607,7323193,0
2007-11-12,21.889,23.352,20.493,20.95,3200570,0
2007-11-13,21.285,22.144,20.735,22.077,1764562,0
2007-11-14,23.231,25.446,23.016,24.332,4044911,0
2007-11-15,24.587,25.097,23.741,24.64,1893643,0
2007-11-16,25.258,25.929,24.439,25.029,3129709,0
2007-11-19,24.761,24.761,23.392,23.62,2022700,0
2007-11-20,23.889,23.902,21.138,21.473,1979810,0
2007-11-21,21.46,21.46,18.48,20.453,4173005,0
2007-11-23,20.735,21.446,20.466,20.869,423513,0
2007-11-26,21.124,21.231,20.48,20.721,1591205,0
2007-11-27,20.547,20.923,20.104,20.265,3235584,0
2007-11-28,20.265,22.251,20.265,21.782,3098995,0
2007-11-29,22.01,23.365,20.802,22.305,2298422,0
2007-11-30,22.6,23.5,22.01,22.949,5548845,0
2007-12-03,22.815,22.815,21.473,21.701,2156683,0
2007-12-04,21.701,22.949,21.433,22.829,1289509,0
2007-12-05,23.07,23.486,22.104,23.231,2098564,0
2007-12-06,22.748,22.788,21.218,22.547,3132806,0
2007-12-07,22.319,24.171,22.157,23.634,1547481,0
2007-12-10,24.05,25.352,23.473,23.687,1407127,0
2007-12-11,24.399,24.399,22.721,23.124,1806055,0
2007-12-12,23.808,23.808,22.493,22.882,2739877,0
2007-12-13,22.225,23.164,22.01,23.043,2732216,0
2007-12-14,23.325,24.949,23.245,24.184,3602221,0
2007-12-17,23.835,24.157,23.567,23.929,1653026,0
2007-12-18,23.835,24.103,22.694,23.392,2650252,0
2007-12-19,23.003,24.761,23.003,24.587,1406121,0
2007-12-20,24.6,27.687,24.6,27.029,3536577,0
2007-12-21,27.029,28.21,26.519,27.526,4976049,0
2007-12-24,27.445,28.183,26.734,26.895,626279,0
2007-12-26,27.043,27.19,26.049,26.895,755703,0
2007-12-27,26.922,27.043,26.224,26.452,503731,0
2007-12-28,26.331,26.573,25.875,26.17,431945,0
2007-12-31,25.875,26.264,25.271,26.103,786473,0
2008-01-02,26.318,26.465,24.52,25.029,866026,0
2008-01-03,25.325,25.352,22.829,24.828,1905402,0
2008-01-04,24.828,24.828,22.48,23.164,1205050,0
2008-01-07,23.298,23.419,21.486,22.104,946149,0
2008-01-08,23.996,26.17,23.406,23.526,3499277,0
2008-01-09,23.62,24.05,22.748,23.258,1997814,0
2008-01-10,23.07,24.184,22.802,23.567,1281499,0
2008-01-11,23.607,23.607,22.48,23.11,1018109,0
2008-01-14,23.5,24.6,23.218,24.171,1730397,0
2008-01-15,23.526,24.815,23.526,24.426,3339670,0
2008-01-16,24.6,24.774,24.063,24.667,2596729,0
2008-01-17,24.332,25.298,24.318,24.452,1888290,0
2008-01-18,24.52,24.587,22.292,23.258,2224398,0
2008-01-22,22.157,22.587,21.205,22.238,1562284,0
2008-01-23,22.144,22.211,20.44,21.97,3327299,0
2008-01-24,22.144,22.587,21.218,22.144,2637839,0
2008-01-25,22.466,22.815,21.943,22.48,2186090,0
2008-01-28,22.023,22.614,21.513,22.198,1301896,0
2008-01-29,22.157,22.292,21.809,22.225,1079225,0
2008-01-30,22.386,23.218,21.795,22.936,2712944,0
2008-01-31,22.99,24.681,22.48,24.399,2349271,0
2008-02-01,24.493,25.043,23.889,24.842,1311635,0
2008-02-04,25.083,25.794,24.855,25.123,1333168,0
2008-02-05,25.15,25.15,23.271,23.567,1380201,0
2008-02-06,23.486,24.171,22.372,22.909,1717284,0
2008-02-07,22.815,22.99,22.077,22.922,2095139,0
2008-02-08,23.137,23.137,22.023,22.439,1754262,0
2008-02-11,22.788,23.043,21.647,21.902,1868042,0
2008-02-12,22.345,22.896,21.849,22.225,1131703,0
2008-02-13,22.412,22.775,21.889,22.251,1036639,0
2008-02-14,22.278,22.52,20.695,20.936,1954204,0
2008-02-15,21.245,22.05,20.748,21.621,1032354,0
2008-02-19,21.876,22.104,20.587,20.856,1103525,0
2008-02-20,20.48,20.775,19.889,20.587,2128705,0
2008-02-21,20.399,21.003,20.265,20.426,799149,0
2008-02-22,20.48,20.641,19.272,19.903,1599920,0
2008-02-25,19.997,20.44,19.42,20.118,1481507,0
2008-02-26,20.252,20.708,19.809,20.399,2885780,0
2008-02-27,18.708,21.03,18.359,20.131,3877319,0
2008-02-28,20.131,22.305,19.876,21.339,2972666,0
2008-02-29,21.554,21.728,21.231,21.406,1933583,0
2008-03-03,21.701,21.768,20.211,20.721,2416783,0
2008-03-04,20.426,20.95,19.822,20.936,2201818,0
2008-03-05,20.789,22.372,20.654,22.345,2307971,0
2008-03-06,22.077,22.345,21.406,21.755,1367187,0
2008-03-07,21.352,22.131,21.138,21.741,1184262,0
2008-03-10,21.741,21.741,20.856,21.07,1105986,0
2008-03-11,20.158,22.117,20.158,21.943,1402667,0
2008-03-12,21.809,21.809,21.339,21.513,1338598,0
2008-03-13,21.138,21.299,20.802,21.164,1684575,0
2008-03-14,21.554,21.554,20.024,20.399,1574672,0
2008-03-17,20.064,20.48,18.682,19.46,2200845,0
2008-03-18,19.889,20.52,19.702,20.319,1360256,0
2008-03-19,19.728,21.164,19.728,20.131,979734,0
2008-03-20,20.131,21.124,19.769,20.936,1535468,0
2008-03-24,20.789,21.902,20.48,21.688,1729258,0
2008-03-25,21.554,23.996,21.312,23.835,1849763,0
2008-03-26,23.942,24.265,22.815,23.285,1599299,0
2008-03-27,23.432,24.09,22.735,22.869,1175732,0
2008-03-28,22.976,23.245,22.211,22.345,1072768,0
2008-03-31,22.56,23.338,22.037,22.815,1273339,0
2008-04-01,23.231,23.513,22.52,23.271,1427771,0
2008-04-02,23.5,24.452,23.11,24.318,2465852,0
2008-04-03,24.734,26.372,24.479,25.701,1955402,0
2008-04-04,25.956,25.956,24.761,24.962,2022357,0
2008-04-07,26.197,26.855,25.029,25.352,2301894,0
2008-04-08,26.103,26.841,25.365,26.841,4337181,0
2008-04-09,26.64,26.774,25.378,26.036,2112918,0
2008-04-10,25.674,26.157,25.043,25.378,1026426,0
2008-04-11,25.07,25.419,24.332,24.64,1012318,0
2008-04-14,24.801,25.701,24.426,25.003,1159135,0
2008-04-15,25.244,25.499,24.895,25.432,689534,0
2008-04-16,25.835,26.103,25.392,25.687,1339775,0
2008-04-17,25.647,25.687,25.164,25.499,1051422,0
2008-04-18,25.768,26.465,25.647,26.13,1562698,0
2008-04-21,26.157,26.304,25.835,26.143,1091386,0
2008-04-22,26.09,26.385,25.862,26.143,2061094,0
2008-04-23,26.09,26.533,26.009,26.372,2236985,0
2008-04-24,26.224,26.734,26.076,26.533,1064810,0
2008-04-25,26.653,26.828,26.117,26.814,918224,0
2008-04-28,26.573,26.841,26.197,26.747,1291198,0
2008-04-29,26.613,26.841,26.492,26.841,2100933,0
2008-04-30,26.653,26.788,26.009,26.358,1878194,0
2008-05-01,26.304,26.747,26.049,26.707,1451809,0
2008-05-02,26.667,27.11,26.304,26.761,1453754,0
2008-05-05,26.814,26.949,26.345,26.868,1834471,0
2008-05-06,25.446,26.358,24.842,25.687,3699963,0
2008-05-07,24.842,25.821,24.788,25.311,1747289,0
2008-05-08,25.446,25.674,25.123,25.499,1183034,0
2008-05-09,25.499,26.627,24.828,26.331,2331060,0
2008-05-12,26.304,26.573,25.996,26.439,1311701,0
2008-05-13,26.398,26.814,26.331,26.774,1264719,0
2008-05-14,26.841,27.096,26.653,26.841,1849794,0
2008-05-15,26.734,28.519,26.734,28.318,2779531,0
2008-05-16,28.908,29.337,27.834,29.163,3414587,0
2008-05-19,29.15,29.324,28.586,29.297,2115093,0
2008-05-20,29.244,29.244,28.344,28.948,1703781,0
2008-05-21,28.989,29.069,27.647,28.183,1764582,0
2008-05-22,28.183,28.358,27.834,28.103,1687657,0
2008-05-23,28.156,28.921,28.036,28.707,2143097,0
2008-05-27,28.908,28.908,28.089,28.385,1407498,0
2008-05-28,28.693,28.693,28.049,28.385,1287252,0
2008-05-29,28.21,28.398,28.049,28.224,1563977,0
2008-05-30,28.492,28.787,28.049,28.505,2452874,0
2008-06-02,28.519,28.613,26.882,27.512,1561770,0
2008-06-03,27.74,28.25,27.043,27.432,972060,0
2008-06-04,27.553,28.103,27.15,27.888,1656754,0
2008-06-05,28.076,28.666,27.351,28.573,2122962,0
2008-06-06,28.559,28.559,27.714,27.754,1370519,0
2008-06-09,27.74,27.74,26.814,27.083,1130721,0
2008-06-10,26.72,27.217,26.291,26.841,928022,0
2008-06-11,26.72,26.841,25.714,25.754,1091177,0
2008-06-12,25.674,27.016,25.674,26.573,2373651,0
2008-06-13,26.6,26.922,25.58,26.009,1987305,0
2008-06-16,25.647,27.338,25.647,26.962,1896740,0
2008-06-17,27.15,27.539,26.814,27.257,1385776,0
2008-06-18,27.096,27.808,26.425,27.7,2044331,0
2008-06-19,27.083,27.875,26.533,26.68,1932616,0
2008-06-20,26.425,26.868,25.164,25.338,2551136,0
2008-06-23,25.311,26.13,25.15,25.821,2138371,0
2008-06-24,25.835,26.023,24.774,24.909,1580770,0
2008-06-25,24.909,25.352,23.822,23.996,2198854,0
2008-06-26,23.822,24.103,22.641,22.922,2328288,0
2008-06-27,22.949,24.144,22.48,23.164,11130467,0
2008-06-30,23.083,24.466,23.083,23.768,2890513,0
2008-07-01,23.58,23.822,22.493,23.54,3258735,0
2008-07-02,23.741,24.265,22.922,23.057,4316955,0
2008-07-03,22.667,22.815,20.091,20.279,5078524,0
2008-07-07,20.265,21.178,20.131,20.386,2989215,0
2008-07-08,20.399,21.419,20.279,21.379,2033039,0
2008-07-09,21.554,21.715,20.802,20.923,1530969,0
2008-07-10,20.909,21.352,20.668,21.124,1640209,0
2008-07-11,20.735,21.245,20.198,20.735,1238254,0
2008-07-14,20.936,21.205,20.198,21.151,1651556,0
2008-07-15,20.668,21.849,19.326,20.963,3131240,0
2008-07-16,21.138,21.392,20.44,20.789,1722077,0
2008-07-17,20.936,21.715,20.695,21.299,1108044,0
2008-07-18,19.004,21.594,18.95,20.399,1360825,0
2008-07-21,20.413,21.312,20.265,21.097,1146191,0
2008-07-22,21.003,21.003,20.507,20.976,1182309,0
2008-07-23,21.164,21.876,20.802,21.299,1752789,0
2008-07-24,21.473,21.567,20.198,21.03,1960275,0
2008-07-25,21.03,21.701,20.896,21.446,1201741,0
2008-07-28,21.46,21.46,20.628,20.815,623733,0
2008-07-29,20.829,21.916,20.762,21.795,1033785,0
2008-07-30,22.023,22.667,21.862,22.627,702561,0
2008-07-31,22.372,22.667,22.01,22.319,778530,0
2008-08-01,22.533,22.547,21.822,22.319,1248858,0
2008-08-04,22.198,22.721,22.037,22.56,830809,0
2008-08-05,22.466,23.459,22.466,23.419,1032531,0
2008-08-06,23.204,23.956,22.815,23.755,1492327,0
2008-08-07,23.687,24.063,22.802,23.352,1621472,0
2008-08-08,23.151,23.365,22.493,23.151,1662883,0
2008-08-11,23.11,24.56,23.11,24.05,1785646,0
2008-08-12,24.157,24.157,23.392,23.486,830986,0
2008-08-13,23.446,23.755,22.721,23.177,577388,0
2008-08-14,22.949,23.406,22.855,23.137,490583,0
2008-08-15,22.896,23.553,22.587,23.473,949099,0
2008-08-18,23.446,23.58,22.909,23.553,783789,0
2008-08-19,23.473,23.473,21.768,22.01,1020405,0
2008-08-20,21.929,22.909,21.755,22.426,1039993,0
2008-08-21,22.345,23.674,22.211,23.352,1791423,0
2008-08-22,23.5,23.634,23.204,23.285,950960,0
2008-08-25,23.218,23.285,22.198,22.305,989587,0
2008-08-26,22.305,22.439,22.037,22.426,656522,0
2008-08-27,22.574,22.963,22.359,22.761,404997,0
2008-08-28,22.708,23.473,22.627,23.312,403924,0
2008-08-29,23.271,23.406,22.292,22.641,1181446,0
2008-09-02,22.936,23.781,22.896,23.781,964381,0
2008-09-03,23.755,23.956,23.218,23.567,1174211,0
2008-09-04,23.741,23.781,22.802,23.204,3718471,0
2008-09-05,22.842,23.352,22.399,22.48,1266005,0
2008-09-08,23.137,23.755,22.708,23.043,1301020,0
2008-09-09,23.325,23.808,22.936,23.218,1569757,0
2008-09-10,23.352,23.634,23.11,23.392,1185779,0
2008-09-11,23.151,23.338,22.708,23.258,1157848,0
2008-09-12,23.204,24.103,22.748,24.01,992117,0
2008-09-15,23.177,23.969,22.144,22.157,647611,0
2008-09-16,21.647,22.319,21.46,22.251,2096085,0
2008-09-17,21.876,22.332,20.48,20.628,2049822,0
2008-09-18,20.748,21.929,20.292,21.728,2460696,0
2008-09-19,22.614,24.023,22.171,22.721,3733513,0
2008-09-22,22.399,22.815,20.654,20.923,968016,0
2008-09-23,21.151,21.285,20.064,20.211,1794594,0
2008-09-24,20.399,20.628,19.688,20.01,1236333,0
2008-09-25,19.93,20.641,19.581,19.728,1739586,0
2008-09-26,19.393,19.393,18.52,18.655,2845361,0
2008-09-29,18.319,18.319,16.843,17.42,2902688,0
2008-09-30,17.635,19.017,17.635,18.775,1793926,0
2008-10-01,18.534,20.842,18.413,20.466,2792143,0
2008-10-02,20.386,21.03,18.977,19.165,1671140,0
2008-10-03,19.473,20.171,19.259,19.621,2098905,0
2008-10-06,20.426,20.614,18.4,20.614,3970275,0
2008-10-07,20.56,22.144,20.386,21.446,4290464,0
2008-10-08,20.614,22.131,20.131,20.386,4025262,0
2008-10-09,20.789,21.178,17.232,18.104,3078460,0
2008-10-10,17.219,18.655,14.924,17.487,4610745,0
2008-10-13,18.118,19.245,17.903,18.896,1521822,0
2008-10-14,19.447,20.131,18.802,19.124,2374846,0
2008-10-15,18.44,19.111,17.353,17.501,1271753,0
2008-10-16,17.353,18.265,16.413,17.863,2152356,0
2008-10-17,17.286,18.883,16.964,18.225,3014863,0
2008-10-20,19.124,20.171,18.735,20.077,1733069,0
2008-10-21,19.272,20.037,19.004,19.138,1394649,0
2008-10-22,18.789,19.084,17.984,18.735,2532283,0
2008-10-23,18.655,18.869,16.964,17.903,1865439,0
2008-10-24,17.031,17.581,16.776,17.084,1735465,0
2008-10-27,16.601,17.366,16.239,17.272,1159512,0
2008-10-28,17.93,18.547,17.608,18.494,2393759,0
2008-10-29,18.601,19.272,18.386,18.614,1742180,0
2008-10-30,19.057,19.366,18.614,19.178,2400097,0
2008-10-31,18.789,19.192,17.957,18.44,2123600,0
2008-11-03,18.427,19.084,18.265,18.843,1473604,0
2008-11-04,18.789,20.131,18.789,19.648,2842330,0
2008-11-05,19.044,20.037,17.782,18.816,3591645,0
2008-11-06,18.802,19.03,18.037,18.198,2036686,0
2008-11-07,18.467,18.816,17.313,18.118,2511402,0
2008-11-10,18.641,18.641,17.071,17.46,1697063,0
2008-11-11,17.447,17.568,16.158,17.138,1508480,0
2008-11-12,16.923,17.071,14.588,14.79,2437104,0
2008-11-13,14.749,15.581,14.159,15.555,2603726,0
2008-11-14,15.045,16.199,14.655,15.796,2085365,0
2008-11-17,16.803,16.803,15.3,15.541,1691201,0
2008-11-18,16.306,16.575,15.474,16.105,1531419,0
2008-11-19,15.836,16.145,15.246,15.407,2437279,0
2008-11-20,15.192,15.407,13.998,14.374,1877933,0
2008-11-21,14.535,14.964,13.729,14.897,1909921,0
2008-11-24,15.393,16.4,14.83,16.185,1889071,0
2008-11-25,16.132,16.749,15.675,16.266,2794025,0
2008-11-26,15.997,18.91,15.997,18.749,2236019,0
2008-11-28,18.292,19.728,18.078,19.648,1008595,0
2008-12-01,19.299,19.339,18.037,18.279,1815791,0
2008-12-02,18.762,18.977,17.702,18.561,1755742,0
2008-12-03,17.823,20.104,17.823,19.889,2255895,0
2008-12-04,19.769,20.211,19.071,19.54,1713231,0
2008-12-05,19.648,20.668,19.259,20.654,1902151,0
2008-12-08,20.762,21.46,20.131,21.138,3280872,0
2008-12-09,20.923,21.003,19.863,20.305,2685015,0
2008-12-10,20.587,21.5,20.171,20.52,2171422,0
2008-12-11,20.211,21.231,19.916,20.171,1309447,0
2008-12-12,19.997,20.399,19.5,19.903,1063204,0
2008-12-15,20.279,20.466,19.124,19.581,728921,0
2008-12-16,19.581,21.057,19.581,21.017,1911124,0
2008-12-17,20.534,21.513,20.534,21.151,1446912,0
2008-12-18,21.835,21.835,20.869,21.097,2104323,0
2008-12-19,21.191,21.191,20.359,21.044,2449235,0
2008-12-22,21.07,21.07,19.312,19.876,2097652,0
2008-12-23,20.185,20.185,19.124,19.634,1427071,0
2008-12-24,19.621,19.621,18.977,19.111,310818,0
2008-12-26,19.004,19.621,18.91,19.232,399380,0
2008-12-29,19.232,19.447,19.004,19.205,1098128,0
2008-12-30,19.312,19.46,18.816,19.111,1171935,0
2008-12-31,18.95,20.104,18.816,19.93,2413521,0
2009-01-02,20.037,20.077,19.165,19.943,2313229,0
2009-01-05,19.997,20.99,19.809,20.856,2886208,0
2009-01-06,21.674,22.815,21.138,22.761,6172066,0
2009-01-07,22.547,23.929,21.956,23.567,4939663,0
2009-01-08,23.07,23.875,21.956,23.822,3069950,0
2009-01-09,23.875,23.889,22.6,23.151,2208261,0
2009-01-12,23.083,23.124,21.164,21.486,3092837,0
2009-01-13,21.647,21.809,21.299,21.728,2090402,0
2009-01-14,21.594,21.688,21.07,21.433,2460959,0
2009-01-15,21.312,21.312,17.339,18.614,7484051,0
2009-01-16,18.614,19.124,17.903,18.172,2311324,0
2009-01-20,18.252,19.057,16.856,16.937,2866670,0
2009-01-21,16.95,18.131,16.776,18.011,3308695,0
2009-01-22,17.621,18.373,17.286,18.011,2865442,0
2009-01-23,17.702,17.702,16.977,17.152,2935150,0
2009-01-26,16.266,18.024,16.266,17.836,2431724,0
2009-01-27,17.809,18.413,16.977,18.078,3405127,0
2009-01-28,18.601,18.977,18.185,18.896,2294099,0
2009-01-29,18.655,19.473,18.225,18.494,1908182,0
2009-01-30,18.883,18.896,17.997,18.239,1687304,0
2009-02-02,17.97,18.963,17.608,18.668,2535414,0
2009-02-03,18.977,19.192,18.064,19.124,2607909,0
2009-02-04,19.46,20.131,19.447,19.527,2618445,0
2009-02-05,19.527,20.131,19.285,20.104,1799926,0
2009-02-06,20.064,20.399,19.728,20.037,1886250,0
2009-02-09,20.118,20.748,19.863,20.668,2465371,0
2009-02-10,20.185,20.829,19.044,19.339,2123101,0
2009-02-11,19.406,19.688,18.641,19.111,2361871,0
2009-02-12,18.95,19.285,18.494,19.205,1347496,0
2009-02-13,19.272,20.091,19.138,19.661,1651159,0
2009-02-17,19.071,19.165,18.185,18.561,2043182,0
2009-02-18,18.843,18.843,17.568,17.823,2126082,0
2009-02-19,17.97,18.4,16.668,16.843,3243773,0
2009-02-20,16.668,17.058,14.266,16.776,4902578,0
2009-02-23,17.111,17.259,16.078,16.199,3420094,0
2009-02-24,16.105,16.95,15.783,16.87,4409824,0
2009-02-25,17.098,17.568,15.796,16.991,3434938,0
2009-02-26,18.453,19.769,17.823,17.93,4969794,0
2009-02-27,17.474,20.131,17.474,19.46,6857592,0
2009-03-02,19.259,19.634,17.984,18.091,2697556,0
2009-03-03,18.574,18.802,17.594,17.876,2509144,0
2009-03-04,18.628,19.728,18.346,19.366,2907956,0
2009-03-05,18.668,19.809,18.655,19.004,3336713,0
2009-03-06,19.165,19.836,18.789,19.272,3040460,0
2009-03-09,18.588,19.863,18.561,19.54,2312611,0
2009-03-10,19.648,20.99,19.554,20.426,3402239,0
2009-03-11,20.762,21.339,20.359,21.003,3593667,0
2009-03-12,20.802,21.594,20.56,21.366,3453653,0
2009-03-13,21.795,22.681,21.607,22.614,3721521,0
2009-03-16,22.238,22.815,21.527,21.688,2459611,0
2009-03-17,21.339,22.654,21.325,22.654,1584091,0
2009-03-18,22.386,23.245,22.144,23.11,2371132,0
2009-03-19,23.083,23.245,22.775,23.191,1556160,0
2009-03-20,23.151,23.392,22.305,22.319,1488307,0
2009-03-23,22.426,23.768,22.426,23.634,2123495,0
2009-03-24,23.097,23.889,22.99,23.218,2650174,0
2009-03-25,23.164,23.942,22.802,23.473,2882106,0
2009-03-26,23.285,24.291,23.285,24.144,2661970,0
2009-03-27,24.01,24.144,23.285,23.513,1192633,0
2009-03-30,23.177,23.661,22.453,22.842,2085220,0
2009-03-31,22.976,23.755,22.681,22.922,2042295,0
2009-04-01,22.6,24.157,22.439,23.781,2754869,0
2009-04-02,24.238,25.472,24.09,25.164,5461241,0
2009-04-03,24.224,25.419,24.224,24.6,2120956,0
2009-04-06,24.399,24.399,23.486,24.09,1597756,0
2009-04-07,23.687,23.687,22.667,22.694,3647283,0
2009-04-08,22.48,23.03,22.225,22.6,2610976,0
2009-04-09,22.775,23.486,22.775,23.11,1662047,0
2009-04-13,22.949,23.164,22.641,22.922,686110,0
2009-04-14,23.164,23.164,22.466,22.547,979599,0
2009-04-15,22.48,22.493,21.929,22.439,1400759,0
2009-04-16,22.761,23.473,22.761,23.03,1398545,0
2009-04-17,23.177,23.177,22.184,22.251,1325392,0
2009-04-20,22.104,22.251,21.205,21.379,1516612,0
2009-04-21,21.245,22.01,21.218,21.782,1509400,0
2009-04-22,21.835,22.359,21.594,21.755,1210395,0
2009-04-23,22.064,22.104,21.272,21.594,1191541,0
2009-04-24,21.554,21.795,21.07,21.607,868946,0
2009-04-27,21.272,22.52,21.272,22.05,1309881,0
2009-04-28,21.728,22.037,21.325,21.5,1226262,0
2009-04-29,21.634,22.453,21.5,22.198,2290874,0
2009-04-30,22.412,23.312,22.265,22.936,2023956,0
2009-05-01,22.775,23.164,22.332,22.882,2026574,0
2009-05-04,23.191,24.157,23.124,24.157,2640710,0
2009-05-05,24.13,24.157,23.151,23.781,1247906,0
2009-05-06,24.157,24.801,23.258,24.748,2222156,0
2009-05-07,25.056,25.298,22.292,22.748,3152766,0
2009-05-08,23.218,23.808,22.815,23.312,1733746,0
2009-05-11,22.896,23.728,22.439,23.432,1055857,0
2009-05-12,23.432,23.446,22.587,22.99,832512,0
2009-05-13,22.681,22.694,22.144,22.319,1157778,0
2009-05-14,22.439,22.882,21.929,22.466,1695791,0
2009-05-15,22.493,22.802,22.01,22.453,1415329,0
2009-05-18,22.614,23.62,22.131,23.513,1783575,0
2009-05-19,23.62,23.969,23.11,23.687,2400192,0
2009-05-20,24.01,24.157,23.057,23.151,1709167,0
2009-05-21,23.07,23.07,22.238,22.466,2149757,0
2009-05-22,22.614,22.788,22.278,22.439,1732711,0
2009-05-26,22.372,23.083,22.278,22.748,1759133,0
2009-05-27,22.909,23.07,22.278,22.815,2189688,0
2009-05-28,22.936,23.177,22.48,23.016,2614048,0
2009-05-29,23.352,23.352,22.654,22.99,2168490,0
2009-06-01,23.137,23.567,22.909,23.11,1562412,0
2009-06-02,22.842,22.922,21.741,22.077,3700317,0
2009-06-03,21.822,21.996,20.399,20.641,3003853,0
2009-06-04,20.815,21.03,19.822,20.185,3470971,0
2009-06-05,20.292,20.547,18.775,19.004,5265222,0
2009-06-08,19.004,19.46,17.836,19.272,4437335,0
2009-06-09,19.326,20.426,19.151,20.158,4208040,0
2009-06-10,20.453,20.453,19.084,19.675,3749791,0
2009-06-11,19.621,20.064,19.259,19.326,1977885,0
2009-06-12,19.192,19.943,19.192,19.876,1630984,0
2009-06-15,19.795,19.795,19.232,19.5,1532472,0
2009-06-16,19.393,19.621,18.628,18.749,2558680,0
2009-06-17,18.682,19.057,18.427,18.749,1688900,0
2009-06-18,18.668,19.004,18.453,18.52,2078196,0
2009-06-19,18.883,18.883,18.44,18.601,1993448,0
2009-06-22,18.306,18.574,17.917,18.279,1867255,0
2009-06-23,19.943,20.466,18.789,19.232,11667953,0
2009-06-24,19.353,19.782,19.084,19.634,4058487,0
2009-06-25,19.299,19.795,19.299,19.675,3914481,0
2009-06-26,19.648,19.849,19.473,19.688,3617370,0
2009-06-29,19.916,20.238,19.138,19.138,57247565,0
2009-06-30,19.017,19.124,17.742,17.863,14173602,0
2009-07-01,17.93,18.104,16.575,16.95,15491137,0
2009-07-02,16.803,16.964,16.105,16.346,5948950,0
2009-07-06,16.32,16.32,15.555,15.796,5723723,0
2009-07-07,15.742,16.923,15.742,16.333,7288477,0
2009-07-08,16.387,17.071,16.226,16.897,9726254,0
2009-07-09,16.843,17.313,16.32,17.058,6983627,0
2009-07-10,16.897,17.017,16.507,16.843,4006249,0
2009-07-13,17.205,17.286,16.387,16.856,4293226,0
2009-07-14,16.829,17.554,16.668,17.46,4981308,0
2009-07-15,17.729,17.863,17.393,17.541,5136702,0
2009-07-16,17.541,17.541,16.923,17.299,3847228,0
2009-07-17,17.272,17.447,16.856,17.058,2441618,0
2009-07-20,17.125,17.447,17.004,17.084,2383256,0
2009-07-21,17.111,17.339,16.709,16.95,3447207,0
2009-07-22,16.923,17.192,16.736,16.923,5007095,0
2009-07-23,16.937,17.004,16.642,16.762,3299324,0
2009-07-24,16.91,17.313,16.87,17.272,3882888,0
2009-07-27,17.111,17.447,16.776,17.38,3668715,0
2009-07-28,17.326,18.145,17.004,17.809,5438375,0
2009-07-29,17.581,17.581,17.178,17.366,3042537,0
2009-07-30,17.152,17.246,15.286,15.689,14472685,0
2009-07-31,15.729,16.132,15.689,15.903,4089168,0
2009-08-03,16.091,16.668,15.903,16.655,4024244,0
2009-08-04,16.588,17.004,16.252,16.991,4786552,0
2009-08-05,17.004,17.246,16.749,17.031,6633409,0
2009-08-06,14.092,14.092,11.34,12.065,38971677,0
2009-08-07,12.186,12.199,11.475,11.73,11044570,0
2009-08-10,11.931,12.414,11.716,12.132,7818330,0
2009-08-11,11.877,12.266,11.81,12.159,5897439,0
2009-08-12,12.105,12.32,11.971,12.119,4677834,0
2009-08-13,12.092,12.213,11.77,11.877,4623567,0
2009-08-14,11.998,11.998,11.703,11.757,3411771,0
2009-08-17,11.434,11.77,11.287,11.408,5508743,0
2009-08-18,11.26,11.26,10.938,11.085,5265441,0
2009-08-19,10.992,11.126,10.575,10.656,8244284,0
2009-08-20,10.669,10.911,10.535,10.884,3892172,0
2009-08-21,10.911,11.045,10.723,10.75,3346117,0
2009-08-24,10.871,10.884,10.656,10.737,2224847,0
2009-08-25,10.844,10.871,10.669,10.737,2847649,0
2009-08-26,10.777,10.884,10.643,10.737,4829355,0
2009-08-27,10.737,11.3,10.737,11.233,7660003,0
2009-08-28,11.421,11.421,11.005,11.005,5394510,0
2009-08-31,10.924,10.938,10.549,10.683,3300064,0
2009-09-01,10.656,10.817,10.347,10.361,3425253,0
2009-09-02,10.522,10.777,10.173,10.616,6182183,0
2009-09-03,10.696,10.763,10.508,10.723,2841549,0
2009-09-04,10.723,11.005,10.589,10.965,2120530,0
2009-09-08,11.139,11.193,10.978,11.072,1856238,0
2009-09-09,11.045,11.139,10.951,11.072,3377774,0
2009-09-10,11.179,11.958,11.085,11.918,12161285,0
2009-09-11,12.038,13.34,11.85,12.911,16608996,0
2009-09-14,12.75,12.817,12.28,12.589,5420155,0
2009-09-15,12.656,13.233,12.428,12.87,6926828,0
2009-09-16,12.991,13.421,12.683,13.367,9704265,0
2009-09-17,13.407,13.635,12.736,13.072,9412117,0
2009-09-18,13.085,13.716,12.897,13.609,9613655,0
2009-09-21,13.555,14.293,13.219,13.474,9904997,0
2009-09-22,13.622,13.957,13.286,13.474,7122613,0
2009-09-23,13.622,13.676,13.286,13.421,6440240,0
2009-09-24,13.286,13.541,12.575,12.911,4558816,0
2009-09-25,12.817,13.38,12.629,13.286,4918700,0
2009-09-28,13.354,13.676,12.964,13.058,3381540,0
2009-09-29,13.031,13.219,12.844,12.911,3243390,0
2009-09-30,12.924,13.058,12.468,12.562,7682558,0
2009-10-01,12.119,12.199,11.247,11.394,14232971,0
2009-10-02,11.327,11.636,10.978,11.22,7709856,0
2009-10-05,11.314,11.636,11.287,11.421,4254038,0
2009-10-06,11.488,11.689,11.314,11.367,3780024,0
2009-10-07,11.408,11.582,11.179,11.34,3496883,0
2009-10-08,11.434,11.488,11.179,11.247,3978745,0
2009-10-09,11.193,11.314,10.643,10.83,7376374,0
2009-10-12,10.898,10.951,10.267,10.75,9656598,0
2009-10-13,10.844,10.844,10.066,10.119,9812998,0
2009-10-14,10.294,10.334,9.502,9.824,18395320,0
2009-10-15,9.811,10.146,9.743,9.878,8529748,0
2009-10-16,9.864,9.864,9.4347,9.596,6952284,0
2009-10-19,9.623,9.623,9.3407,9.3944,6592250,0
2009-10-20,9.0992,9.126,8.6831,8.8173,12303530,0
2009-10-21,8.7771,8.9784,8.7368,8.8442,7064309,0
2009-10-22,9.1529,9.851,9.1529,9.556,13098597,0
2009-10-23,9.3139,9.542,8.871,8.9113,12121057,0
2009-10-26,9.1126,9.4347,8.7234,8.7502,9184851,0
2009-10-27,8.9113,9.0052,8.6429,8.6966,8329257,0
2009-10-28,8.6697,8.7771,8.4684,8.6026,6870659,0
2009-10-29,8.6831,8.9113,8.6026,8.7368,6534990,0
2009-10-30,8.7502,8.8173,8.3476,8.361,4298576,0
2009-11-02,8.455,8.5489,8.2268,8.3342,6617608,0
2009-11-03,8.2805,8.6295,8.1195,8.5892,4758932,0
2009-11-04,8.71,9.0186,8.6026,8.8844,8490667,0
2009-11-05,9.1931,9.2871,7.5826,8.0658,19546262,0
2009-11-06,8.0658,8.1463,7.7571,8.0255,11105346,0
2009-11-09,8.0524,8.2134,7.9316,8.106,11102755,0
2009-11-10,8.0389,8.0658,7.7974,7.8511,6981198,0
2009-11-11,7.9047,8.0524,7.8511,8.0121,3948536,0
2009-11-12,7.9987,8.2671,7.945,8.2,8325095,0
2009-11-13,8.2403,8.2805,8.0389,8.0524,4931741,0
2009-11-16,8.0792,8.2537,8.0658,8.1866,6223436,0
2009-11-17,8.1866,8.3074,8.0658,8.2805,3616873,0
2009-11-18,8.2537,8.3879,8.1866,8.2671,2775326,0
2009-11-19,8.2671,8.2671,7.9987,8.2134,4157075,0
2009-11-20,8.1866,9.0321,8.1195,8.7502,16927011,0
2009-11-23,8.8039,9.0052,8.6026,8.871,8223744,0
2009-11-24,8.8844,8.8844,8.4684,8.4952,4920661,0
2009-11-25,8.5489,8.7368,8.4818,8.6697,3008998,0
2009-11-27,8.4416,8.5758,8.1463,8.4818,1839477,0
2009-11-30,8.4416,8.6295,8.4013,8.455,4360056,0
2009-12-01,8.4818,8.7502,8.4147,8.7234,3412081,0
2009-12-02,8.7771,9.0589,8.7234,8.9381,3873407,0
2009-12-03,8.965,9.0723,8.8039,8.8576,3566147,0
2009-12-04,8.8308,9.0186,8.7368,8.8576,3559866,0
2009-12-07,8.8844,9.4213,8.871,9.3944,5419060,0
2009-12-08,9.4213,9.4481,9.126,9.22,4986236,0
2009-12-09,9.22,9.3273,8.965,8.9784,3341472,0
2009-12-10,9.0858,9.3407,9.0052,9.2602,3883037,0
2009-12-11,9.3542,9.4749,9.22,9.3273,2969234,0
2009-12-14,9.3139,9.3944,9.0992,9.22,2776494,0
2009-12-15,9.609,9.998,9.4078,9.864,8234512,0
2009-12-16,10.025,10.347,9.837,10.32,6871954,0
2009-12-17,10.012,10.133,9.529,9.649,6672294,0
2009-12-18,9.676,9.998,9.623,9.998,6157506,0
2009-12-21,10.535,10.535,10.106,10.133,4935352,0
2009-12-22,10.173,10.28,10.133,10.2,2910543,0
2009-12-23,10.294,10.347,10.025,10.066,2167511,0
2009-12-24,10.159,10.2,10.079,10.119,828766,0
2009-12-28,10.119,10.495,10.106,10.495,2693917,0
2009-12-29,10.508,10.575,10.294,10.347,2155917,0
2009-12-30,10.24,10.374,10.186,10.24,1657908,0
2009-12-31,10.173,10.334,10.092,10.24,1545544,0
2010-01-04,10.388,10.924,10.361,10.696,3958207,0
2010-01-05,10.669,10.83,10.589,10.723,3112471,0
2010-01-06,10.723,10.737,9.931,9.998,8340308,0
2010-01-07,10.052,10.28,9.891,10.092,6602313,0
2010-01-08,9.797,9.824,9.3407,9.529,10079713,0
2010-01-11,9.4884,9.864,9.4615,9.649,7043360,0
2010-01-12,9.891,9.998,8.4818,8.5221,21323296,0
2010-01-13,8.7905,8.8308,8.2805,8.4952,11578037,0
2010-01-14,8.3342,8.616,8.3208,8.361,7275497,0
2010-01-15,8.4281,8.5355,8.2939,8.4818,8062726,0
2010-01-19,8.455,8.8173,8.4013,8.5892,7115692,0
2010-01-20,8.5489,8.6295,8.3342,8.3745,4311471,0
2010-01-21,8.2939,8.4147,8.0121,8.0389,9046873,0
2010-01-22,8.1463,8.2,7.8779,7.8913,4191402,0
2010-01-25,8.0121,8.0389,7.7974,7.8645,3973416,0
2010-01-26,7.8779,7.8913,7.7168,7.7168,4818861,0
2010-01-27,7.6497,7.784,7.4887,7.6363,4736083,0
2010-01-28,7.6363,7.6766,7.4216,7.4216,4871800,0
2010-01-29,7.4753,7.7168,7.4082,7.5558,4807188,0
2010-02-01,7.5961,8.0658,7.5692,7.9584,8912493,0
2010-02-02,7.8511,7.9718,7.6497,7.9316,5250734,0
2010-02-03,7.8779,8.3342,7.8242,8.1597,6356857,0
2010-02-04,8.0121,8.0524,7.7571,7.7974,5845141,0
2010-02-05,7.7571,7.9182,7.5424,7.8913,6489877,0
2010-02-08,7.8645,8.0389,7.7571,7.8779,3627463,0
2010-02-09,7.9718,8.1195,7.8242,8.0658,4598248,0
2010-02-10,8.0524,8.1463,7.7168,7.7571,5090984,0
2010-02-11,7.7974,7.9853,7.7168,7.9718,3528257,0
2010-02-12,7.9853,8.2134,7.8645,7.9987,4161805,0
2010-02-16,8.1195,8.3476,8.0926,8.3208,2912682,0
2010-02-17,8.2939,8.4281,8.2671,8.3342,2624154,0
2010-02-18,8.3342,8.4416,8.2805,8.4147,2299902,0
2010-02-19,8.3208,8.5221,8.3074,8.4684,2714671,0
2010-02-22,8.5355,8.5758,8.2537,8.3745,2992675,0
2010-02-23,8.3342,8.3879,8.1463,8.2671,3708500,0
2010-02-24,8.3074,8.4416,8.1866,8.3745,3651167,0
2010-02-25,8.7502,9.0723,8.4684,8.6966,12182044,0
2010-02-26,8.8039,8.8039,8.2403,8.2805,8306345,0
2010-03-01,8.3745,8.4281,8.0389,8.106,7632915,0
2010-03-02,8.2268,8.4147,8.1195,8.361,5043913,0
2010-03-03,8.3074,8.5221,8.2805,8.4952,4891127,0
2010-03-04,8.5221,8.5758,8.3745,8.5489,3214908,0
2010-03-05,8.5623,8.6697,8.4818,8.5623,3402369,0
2010-03-08,8.616,8.8173,8.5489,8.7905,3764114,0
2010-03-09,8.7637,8.965,8.6429,8.8576,2677935,0
2010-03-10,8.8308,8.9918,8.7771,8.871,3546245,0
2010-03-11,8.8576,9.0723,8.6966,9.0321,3973674,0
2010-03-12,9.0858,9.126,8.9247,8.9784,2580116,0
2010-03-15,8.9515,9.0052,8.8576,8.8979,1778863,0
2010-03-16,8.8979,9.1931,8.8844,9.1931,2281786,0
2010-03-17,9.0992,9.3139,9.0992,9.2736,2133431,0
2010-03-18,9.2468,9.3407,9.1394,9.3139,2657599,0
2010-03-19,9.3407,9.4749,9.2334,9.4615,6180672,0
2010-03-22,9.3944,9.502,9.2871,9.4749,2740968,0
2010-03-23,9.529,9.73,9.4213,9.663,5177680,0
2010-03-24,9.636,9.73,9.4481,9.4884,2743029,0
2010-03-25,9.663,9.663,9.2602,9.3139,2850947,0
2010-03-26,9.381,9.4884,9.1663,9.3005,2908747,0
2010-03-29,9.3005,9.4749,9.2871,9.3676,2059436,0
2010-03-30,9.3944,9.582,9.3676,9.515,2868778,0
2010-03-31,9.4078,9.556,9.3676,9.502,3242890,0
2010-04-01,9.529,9.743,9.4749,9.676,2546007,0
2010-04-05,9.717,9.931,9.663,9.77,4363992,0
2010-04-06,9.824,9.851,9.636,9.824,3373206,0
2010-04-07,9.878,9.878,9.502,9.609,3145607,0
2010-04-08,9.596,9.958,9.569,9.931,4486518,0
2010-04-09,9.958,10.012,9.811,9.864,3389213,0
2010-04-12,10.066,10.133,10.012,10.092,5614313,0
2010-04-13,10.119,10.334,10.039,10.119,5197031,0
2010-04-14,10.253,10.334,10.052,10.146,5059520,0
2010-04-15,10.133,10.508,10.052,10.361,6770049,0
2010-04-16,10.32,10.347,9.985,10.025,3059061,0
2010-04-19,10.025,10.2,9.837,10.039,3618998,0
2010-04-20,10.079,10.267,9.904,10.2,3310384,0
2010-04-21,10.227,10.361,10.146,10.28,3477622,0
2010-04-22,10.253,10.414,10.186,10.374,2723683,0
2010-04-23,10.307,10.495,10.24,10.495,2400100,0
2010-04-26,10.549,10.723,10.347,10.428,4518888,0
2010-04-27,10.374,10.482,10.133,10.146,3596645,0
2010-04-28,10.24,10.388,10.106,10.119,3809246,0
2010-04-29,10.2,10.468,10.2,10.455,5843129,0
2010-04-30,10.455,10.656,10.2,10.24,3931257,0
2010-05-03,10.374,10.777,10.334,10.683,6478162,0
2010-05-04,10.562,10.656,10.24,10.428,4211241,0
2010-05-05,10.374,10.737,10.2,10.388,8917429,0
2010-05-06,11.032,12.173,10.2,10.817,22137580,0
2010-05-07,10.978,10.992,9.556,9.596,17713714,0
2010-05-10,10.267,10.562,10.146,10.522,11530393,0
2010-05-11,11.005,11.247,10.804,11.072,13360946,0
2010-05-12,11.193,11.877,11.126,11.743,11666978,0
2010-05-13,11.743,11.944,11.555,11.783,6802224,0
2010-05-14,11.716,11.837,11.569,11.703,5639262,0
2010-05-17,12.011,12.173,11.716,12.146,9126168,0
2010-05-18,12.28,12.441,11.689,11.757,9983701,0
2010-05-19,11.73,11.931,11.488,11.837,5495720,0
2010-05-20,11.421,11.636,11.099,11.461,11345404,0
2010-05-21,11.166,11.582,10.978,11.26,8416578,0
2010-05-24,11.193,11.703,11.166,11.327,5554558,0
2010-05-25,11.099,11.34,10.75,11.327,7186127,0
2010-05-26,11.394,12.079,11.394,11.77,12168231,0
2010-05-27,11.958,12.079,11.783,12.079,6679480,0
2010-05-28,12.052,12.253,11.85,12.065,7114099,0
2010-06-01,11.944,12.414,11.502,11.555,11606872,0
2010-06-02,11.528,11.797,11.233,11.555,8935907,0
2010-06-03,11.663,11.918,11.555,11.891,4346293,0
2010-06-04,11.582,11.958,11.515,11.582,5264094,0
2010-06-07,11.743,11.77,11.085,11.112,6254474,0
2010-06-08,11.166,11.206,10.898,11.126,6716345,0
2010-06-09,11.112,11.394,11.059,11.126,5916660,0
2010-06-10,11.3,11.488,11.22,11.488,2779604,0
2010-06-11,11.206,11.676,10.951,11.609,2303982,0
2010-06-14,11.77,12.105,11.663,11.931,5943394,0
2010-06-15,11.985,12.293,11.985,12.28,5638142,0
2010-06-16,12.119,12.36,12.011,12.186,3888681,0
2010-06-17,12.334,12.428,12.092,12.266,6531762,0
2010-06-18,12.266,12.441,12.119,12.226,4705727,0
2010-06-21,12.36,12.428,11.837,12.011,5357601,0
2010-06-22,12.253,12.266,11.676,11.77,4597409,0
2010-06-23,11.824,12.079,11.689,11.918,4971387,0
2010-06-24,11.918,11.944,11.488,11.555,4827905,0
2010-06-25,11.622,11.622,11.233,11.3,5426969,0
2010-06-28,11.367,11.528,11.193,11.394,5330246,0
2010-06-29,11.22,11.34,10.965,11.099,8493746,0
2010-06-30,11.112,11.273,10.978,10.992,6203249,0
2010-07-01,11.099,11.475,10.951,11.314,11202789,0
2010-07-02,11.421,11.461,11.085,11.139,5361715,0
2010-07-06,11.247,11.381,11.085,11.179,6098952,0
2010-07-07,11.22,11.636,11.059,11.609,4222539,0
2010-07-08,11.77,12.119,11.689,12.092,5899879,0
2010-07-09,12.092,12.414,12.079,12.36,4602095,0
2010-07-12,12.347,12.414,12.213,12.374,3444386,0
2010-07-13,12.481,12.884,12.468,12.736,5025412,0
2010-07-14,12.669,12.723,12.428,12.669,3964557,0
2010-07-15,12.723,12.723,12.36,12.508,3683039,0
2010-07-16,12.32,12.535,11.77,11.85,4162042,0
2010-07-19,11.904,11.971,11.663,11.81,2714448,0
2010-07-20,11.609,12.146,11.569,12.146,5381866,0
2010-07-21,12.159,12.32,11.837,11.864,4262419,0
2010-07-22,11.998,12.105,11.877,12.052,2898615,0
2010-07-23,11.998,12.401,11.824,12.266,3142673,0
2010-07-26,12.374,12.481,12.052,12.454,2717652,0
2010-07-27,12.521,12.521,12.079,12.199,3092636,0
2010-07-28,12.065,12.173,11.757,11.824,3039762,0
2010-07-29,11.891,12.293,11.743,11.904,3978224,0
2010-07-30,11.81,12.052,11.743,12.011,3462356,0
2010-08-02,12.266,12.334,11.918,12.24,3626956,0
2010-08-03,12.173,12.173,11.716,11.81,5091966,0
2010-08-04,11.73,12.011,11.488,11.797,16176942,0
2010-08-05,12.575,12.87,12.226,12.683,15723462,0
2010-08-06,12.575,12.602,12.132,12.226,8065550,0
2010-08-09,12.105,12.199,11.918,12.065,4813962,0
2010-08-10,11.918,11.971,11.233,11.354,7949924,0
2010-08-11,11.206,11.649,11.072,11.408,11357786,0
2010-08-12,11.273,11.864,11.099,11.81,6186903,0
2010-08-13,11.77,11.85,11.676,11.757,3800995,0
2010-08-16,11.73,12.186,11.689,11.958,3419696,0
2010-08-17,12.065,12.213,11.944,12.159,3262269,0
2010-08-18,12.186,12.213,12.025,12.159,3713389,0
2010-08-19,12.025,12.159,11.81,11.918,5014357,0
2010-08-20,11.918,12.052,11.743,12.052,4184465,0
2010-08-23,12.132,12.132,11.891,11.944,4948758,0
2010-08-24,11.757,12.065,11.649,11.944,5054635,0
2010-08-25,11.824,12.28,11.81,12.186,5456717,0
2010-08-26,12.213,12.28,11.971,12.038,3134205,0
2010-08-27,12.038,12.199,11.877,12.132,4803538,0
2010-08-30,12.065,12.132,11.931,11.944,2933055,0
2010-08-31,11.757,12.266,11.757,11.998,5886280,0
2010-09-01,12.079,12.401,12.052,12.374,3555526,0
2010-09-02,12.334,12.615,12.28,12.575,3452310,0
2010-09-03,12.683,12.884,12.548,12.79,3148883,0
2010-09-07,12.669,12.79,12.495,12.709,1946423,0
2010-09-08,12.75,12.951,12.629,12.844,3476652,0
2010-09-09,12.924,13.179,12.736,13.099,4909402,0
2010-09-10,13.099,13.179,12.803,13.072,3519382,0
2010-09-13,13.166,13.313,12.991,13.233,4030801,0
2010-09-14,13.219,13.34,13.058,13.112,4634854,0
2010-09-15,13.112,13.219,12.964,13.058,2653397,0
2010-09-16,13.058,13.085,12.723,12.79,2619938,0
2010-09-17,12.83,12.978,12.508,12.696,3662211,0
2010-09-20,12.803,13.313,12.75,13.273,3820858,0
2010-09-21,13.206,13.421,13.112,13.233,3392755,0
2010-09-22,13.206,13.622,13.193,13.622,5880181,0
2010-09-23,13.394,13.582,13.233,13.327,3399710,0
2010-09-24,13.474,13.649,13.394,13.568,3294557,0
2010-09-27,13.555,14.119,13.528,13.957,4259919,0
2010-09-28,14.051,14.078,13.622,13.89,3564739,0
2010-09-29,13.89,14.159,13.77,14.078,2603380,0
2010-09-30,14.239,14.306,13.837,14.038,2467106,0
2010-10-01,14.226,14.763,14.038,14.669,8007433,0
2010-10-04,14.669,14.736,14.414,14.508,3594751,0
2010-10-05,14.682,14.87,14.588,14.722,3919335,0
2010-10-06,14.736,14.937,14.669,14.843,3988585,0
2010-10-07,14.951,15.085,14.669,14.669,4798331,0
2010-10-08,14.709,14.763,14.561,14.709,2240076,0
2010-10-11,14.709,14.83,14.454,14.481,3515601,0
2010-10-12,14.414,14.494,14.065,14.441,3064787,0
2010-10-13,14.548,14.91,14.548,14.803,2228121,0
2010-10-14,14.749,14.776,13.931,13.971,8154049,0
2010-10-15,14.065,14.387,13.998,14.293,4794695,0
2010-10-18,14.333,14.575,14.119,14.548,3183838,0
2010-10-19,14.374,14.494,14.025,14.145,3434238,0
2010-10-20,14.199,14.454,14.078,14.347,2530346,0
2010-10-21,14.387,14.481,13.998,14.038,4090210,0
2010-10-22,14.065,14.293,14.065,14.239,2402267,0
2010-10-25,14.374,14.387,14.038,14.132,2502666,0
2010-10-26,14.105,14.239,13.957,14.186,1708556,0
2010-10-27,14.105,14.105,13.77,13.81,3415960,0
2010-10-28,13.864,14.065,13.81,13.864,2468112,0
2010-10-29,13.864,14.011,13.796,13.957,1183985,0
2010-11-01,14.065,14.28,13.904,14.105,2280912,0
2010-11-02,14.226,14.508,14.145,14.467,3621912,0
2010-11-03,14.414,14.561,14.239,14.548,3287481,0
2010-11-04,14.991,15.326,14.951,15.259,7392498,0
2010-11-05,15.393,16.091,15.367,15.729,5081692,0
2010-11-08,15.957,16.521,15.716,16.387,8089277,0
2010-11-09,16.454,16.481,15.971,16.078,6251070,0
2010-11-10,16.038,16.32,15.836,16.252,2937929,0
2010-11-11,16.132,16.467,16.024,16.346,2644761,0
2010-11-12,16.306,16.373,16.065,16.279,2313092,0
2010-11-15,16.024,16.024,15.447,15.742,6342896,0
2010-11-16,15.568,15.568,14.991,15.152,5268323,0
2010-11-17,15.165,16.118,15.165,15.89,4894811,0
2010-11-18,16.145,16.145,15.836,15.971,3623070,0
2010-11-19,15.917,16.387,15.863,16.387,4104546,0
2010-11-22,16.306,16.575,16.158,16.507,4758300,0
2010-11-23,16.387,16.44,16.118,16.226,2164827,0
2010-11-24,16.279,16.494,16.239,16.481,2069236,0
2010-11-26,16.373,16.4,16.226,16.36,813059,0
2010-11-29,16.266,16.373,15.997,16.333,2378412,0
2010-11-30,16.078,16.588,16.038,16.306,4186851,0
2010-12-01,16.601,16.655,16.373,16.642,5045804,0
2010-12-02,16.682,16.776,16.507,16.601,2741016,0
2010-12-03,16.534,16.709,16.427,16.588,2590996,0
2010-12-06,16.507,16.722,16.44,16.668,1965073,0
2010-12-07,16.803,16.843,16.373,16.454,2786246,0
2010-12-08,16.481,16.843,16.481,16.829,2956231,0
2010-12-09,17.098,17.353,16.762,16.87,3203904,0
2010-12-10,16.923,16.964,16.736,16.91,1553976,0
2010-12-13,16.964,17.111,16.789,16.816,2552315,0
2010-12-14,16.87,16.923,16.507,16.601,2092773,0
2010-12-15,16.306,16.628,16.239,16.279,2378099,0
2010-12-16,16.36,16.521,16.065,16.494,2902155,0
2010-12-17,16.534,16.601,16.065,16.212,4126080,0
2010-12-20,16.977,17.111,16.642,17.098,4707392,0
2010-12-21,17.205,17.246,16.95,17.071,3771187,0
2010-12-22,17.071,17.111,16.897,16.91,1680572,0
2010-12-23,16.91,17.111,16.803,16.803,1856071,0
2010-12-27,16.709,16.95,16.575,16.95,1175668,0
2010-12-28,16.95,17.058,16.776,16.923,1950184,0
2010-12-29,16.937,17.004,16.682,16.776,1988697,0
2010-12-30,16.843,17.044,16.575,16.991,1536084,0
2010-12-31,16.964,17.044,16.843,16.95,1425979,0
2011-01-03,17.125,17.581,17.004,17.541,5393186,0
2011-01-04,17.823,18.749,17.715,18.682,14071489,0
2011-01-05,18.52,19.326,18.359,19.138,11616568,0
2011-01-06,17.46,18.091,17.366,17.849,11237383,0
2011-01-07,17.621,17.796,17.246,17.38,5370827,0
2011-01-10,17.165,17.756,17.138,17.688,4750482,0
2011-01-11,17.863,17.93,17.313,17.38,5326014,0
2011-01-12,17.527,17.635,17.366,17.407,2655607,0
2011-01-13,17.487,17.769,17.353,17.393,2127062,0
2011-01-14,17.42,17.715,17.366,17.514,2307246,0
2011-01-18,17.554,17.756,17.205,17.219,2607633,0
2011-01-19,17.232,17.46,16.722,16.816,4070103,0
2011-01-20,16.923,17.071,16.668,16.91,2687178,0
2011-01-21,17.044,17.205,16.95,17.071,2135444,0
2011-01-24,17.192,17.299,17.004,17.246,1968495,0
2011-01-25,17.339,18.118,17.259,18.104,6402451,0
2011-01-26,18.185,18.252,17.917,18.212,2916455,0
2011-01-27,18.319,18.359,17.823,18.239,2447601,0
2011-01-28,18.252,18.319,17.594,17.662,2439477,0
2011-01-31,17.729,17.782,17.339,17.353,3414145,0
2011-02-01,17.594,17.662,17.326,17.474,8481638,0
2011-02-02,17.501,17.541,17.232,17.259,2020916,0
2011-02-03,17.178,17.38,16.977,17.326,1813976,0
2011-02-04,17.366,17.541,17.192,17.38,7055498,0
2011-02-07,17.474,17.688,17.246,17.246,4042133,0
2011-02-08,17.353,17.447,17.017,17.433,3694590,0
2011-02-09,17.339,17.581,17.232,17.447,2774494,0
2011-02-10,17.46,17.501,17.044,17.232,2928773,0
2011-02-11,17.246,17.581,17.138,17.527,2948951,0
2011-02-14,17.568,18.037,17.514,17.863,3277971,0
2011-02-15,17.836,18.131,17.769,17.957,2946637,0
2011-02-16,17.984,18.011,17.742,17.903,1864072,0
2011-02-18,17.662,18.373,17.608,17.997,4315994,0
2011-02-22,17.849,17.863,17.474,17.554,3802780,0
2011-02-23,17.527,17.756,17.111,17.125,5140114,0
2011-02-24,17.46,18.198,17.165,18.158,5940312,0
2011-02-25,18.198,18.963,18.185,18.937,6080511,0
2011-02-28,18.963,19.326,18.937,19.326,5185938,0
2011-03-01,19.353,19.393,18.963,19.138,5508317,0
2011-03-02,19.192,19.46,18.749,19.057,4804095,0
2011-03-03,19.218,20.158,19.165,20.05,7717308,0
2011-03-04,20.198,20.225,19.715,20.01,6190675,0
2011-03-07,20.158,20.332,19.822,20.104,4243614,0
2011-03-08,20.077,20.265,19.903,20.185,4008671,0
2011-03-09,20.131,20.399,19.997,20.279,3353653,0
2011-03-10,19.97,20.131,19.795,19.983,3102938,0
2011-03-11,19.836,20.198,19.755,20.144,3385684,0
2011-03-14,20.024,20.373,19.849,19.997,2176991,0
2011-03-15,19.353,20.077,19.205,19.93,2341022,0
2011-03-16,19.903,20.05,19.259,19.473,4123242,0
2011-03-17,19.863,19.983,19.527,19.876,2629419,0
2011-03-18,20.158,20.493,19.997,20.037,4447293,0
2011-03-21,21.111,21.366,20.856,20.99,7518683,0
2011-03-22,21.191,21.205,20.668,20.802,3510833,0
2011-03-23,20.829,20.869,20.56,20.802,2442974,0
2011-03-24,20.923,21.245,20.748,21.178,4362631,0
2011-03-25,21.231,21.245,20.748,20.856,3771422,0
2011-03-28,21.392,21.419,21.084,21.191,4546079,0
2011-03-29,21.07,21.312,20.963,21.218,2395647,0
2011-03-30,21.392,22.023,21.245,21.902,5931789,0
2011-03-31,21.862,22.01,21.419,21.795,3761613,0
2011-04-01,21.809,22.131,21.688,22.131,3625800,0
2011-04-04,22.278,22.278,21.822,21.916,4396002,0
2011-04-05,21.97,22.359,21.862,22.157,2857383,0
2011-04-06,22.238,22.305,21.876,22.104,3101797,0
2011-04-07,22.064,22.319,21.929,22.238,4797830,0
2011-04-08,22.332,22.386,22.144,22.359,3065608,0
2011-04-11,22.466,22.855,22.386,22.533,5458119,0
2011-04-12,22.426,22.547,22.225,22.48,3273089,0
2011-04-13,22.533,22.708,22.251,22.48,2537059,0
2011-04-14,22.345,22.412,21.956,22.278,3344372,0
2011-04-15,22.305,22.439,22.064,22.144,3224614,0
2011-04-18,21.943,21.956,21.312,21.567,6208990,0
2011-04-19,21.647,21.835,21.54,21.822,3850648,0
2011-04-20,22.157,22.332,21.688,22.305,3942116,0
2011-04-21,22.412,22.802,22.292,22.667,2183302,0
2011-04-25,22.694,22.788,22.412,22.439,2162237,0
2011-04-26,22.56,22.614,22.251,22.399,2218224,0
2011-04-27,22.386,22.936,22.265,22.882,4238580,0
2011-04-28,22.882,23.11,22.506,22.641,3944286,0
2011-04-29,22.681,22.842,22.52,22.587,3236183,0
2011-05-02,22.788,22.788,22.01,22.117,5748118,0
2011-05-03,22.99,24.399,22.56,24.358,17077205,0
2011-05-04,24.412,24.466,23.607,23.956,6175871,0
2011-05-05,23.755,24.144,23.379,23.768,7572040,0
2011-05-06,23.513,23.58,23.043,23.245,6440458,0
2011-05-09,23.298,23.687,23.137,23.567,7113526,0
2011-05-10,23.553,24.56,23.486,24.452,7955584,0
2011-05-11,24.385,24.452,23.795,24.103,5475014,0
2011-05-12,23.902,24.439,23.781,24.291,4269446,0
2011-05-13,24.224,24.291,23.634,23.956,2648096,0
2011-05-16,23.835,24.13,23.714,24.063,4072419,0
2011-05-17,23.835,24.506,23.768,24.251,5050057,0
2011-05-18,24.265,25.15,24.197,25.083,8069991,0
2011-05-19,25.083,25.217,24.345,24.546,3919608,0
2011-05-20,23.916,23.956,23.553,23.795,6770032,0
2011-05-23,23.513,23.795,23.379,23.701,3500715,0
2011-05-24,23.768,24.023,23.513,23.553,4179235,0
2011-05-25,23.553,24.09,23.419,23.929,3301454,0
2011-05-26,23.902,24.613,23.781,24.56,6146666,0
2011-05-27,24.694,24.882,24.197,24.372,2662832,0
2011-05-31,24.64,24.748,23.728,24.023,5391155,0
2011-06-01,23.875,24.855,23.875,24.358,7022774,0
2011-06-02,24.426,24.828,24.224,24.466,4721336,0
2011-06-03,24.157,24.157,23.473,23.567,4254558,0
2011-06-06,23.016,23.365,22.735,22.896,4476071,0
2011-06-07,23.016,23.07,22.654,22.708,3678157,0
2011-06-08,22.506,22.721,22.157,22.466,3234800,0
2011-06-09,22.574,22.614,22.064,22.278,4183763,0
2011-06-10,22.265,22.305,21.835,21.902,3116729,0
2011-06-13,21.889,22.064,21.5,21.809,3575652,0
2011-06-14,22.077,22.292,21.929,22.144,2006347,0
2011-06-15,21.943,22.077,21.366,21.392,4116454,0
2011-06-16,21.433,21.486,21.111,21.446,3667616,0
2011-06-17,21.647,21.849,21.379,21.5,2352963,0
2011-06-20,21.46,21.688,21.258,21.607,2928335,0
2011-06-21,21.688,22.305,21.674,22.077,2641845,0
2011-06-22,22.037,22.506,21.983,22.144,2966210,0
2011-06-23,21.889,22.506,21.554,22.506,4335857,0
2011-06-24,22.493,22.533,22.131,22.359,4698519,0
2011-06-27,22.292,22.748,21.996,22.641,3357589,0
2011-06-28,22.667,23.298,22.506,23.07,3172791,0
2011-06-29,23.204,23.419,23.016,23.124,2780928,0
2011-06-30,23.177,23.406,23.07,23.097,2815211,0
2011-07-01,23.03,23.942,23.03,23.848,3627485,0
2011-07-05,23.714,23.768,23.151,23.446,2906230,0
2011-07-06,23.432,23.446,23.124,23.406,2601533,0
2011-07-07,23.647,23.808,23.271,23.285,2756541,0
2011-07-08,22.855,23.365,22.681,23.352,2643265,0
2011-07-11,23.03,23.258,23.003,23.231,4634827,0
2011-07-12,23.057,23.07,22.587,22.761,2517653,0
2011-07-13,22.99,23.312,22.896,22.936,3391180,0
2011-07-14,23.057,23.07,22.319,22.574,3039348,0
2011-07-15,22.681,22.882,22.587,22.802,1895694,0
2011-07-18,22.681,22.735,22.238,22.547,2063337,0
2011-07-19,22.748,23.151,22.627,23.016,3053781,0
2011-07-20,22.963,23.003,22.533,22.922,1844352,0
2011-07-21,23.016,23.338,22.855,23.016,2907138,0
2011-07-22,23.043,23.164,22.949,23.124,2531455,0
2011-07-25,22.869,22.949,22.547,22.735,1247341,0
2011-07-26,22.681,22.855,22.359,22.681,2094106,0
2011-07-27,22.48,22.574,22.023,22.077,1662618,0
2011-07-28,21.996,22.56,21.795,21.862,3875590,0
2011-07-29,21.621,22.09,21.446,21.849,2375486,0
2011-08-01,21.513,21.822,21.339,21.715,4054167,0
2011-08-02,17.809,17.863,13.676,13.77,52078308,0
2011-08-03,14.427,14.736,13.112,13.783,25432755,0
2011-08-04,13.743,13.743,11.676,12.495,22220875,0
2011-08-05,12.763,13.139,12.347,12.79,10333693,0
2011-08-08,12.105,12.428,11.663,11.971,11345385,0
2011-08-09,12.226,12.562,11.797,12.521,12500554,0
2011-08-10,12.79,13.072,12.468,12.844,12417872,0
2011-08-11,12.817,13.984,12.723,13.77,7664083,0
2011-08-12,13.984,14.172,13.447,13.729,5759666,0
2011-08-15,13.971,14.763,13.837,14.722,4592927,0
2011-08-16,14.575,14.91,14.4,14.79,6007200,0
2011-08-17,14.843,15.045,14.749,15.031,4282061,0
2011-08-18,14.561,14.991,13.877,14.065,7940236,0
2011-08-19,13.877,14.293,13.702,13.783,5914909,0
2011-08-22,14.226,14.266,13.461,13.595,5095014,0
2011-08-23,13.729,14.293,13.662,14.199,5173085,0
2011-08-24,14.119,14.508,14.011,14.508,2811598,0
2011-08-25,14.561,14.642,13.944,14.011,3916280,0
2011-08-26,13.823,14.387,13.515,14.32,2240937,0
2011-08-29,14.494,14.977,14.467,14.977,2147321,0
2011-08-30,14.816,15.179,14.749,15.098,2340317,0
2011-08-31,15.206,15.487,14.857,14.977,4671346,0
2011-09-01,14.964,15.286,14.709,14.709,4197735,0
2011-09-02,14.333,14.414,13.729,13.85,4100237,0
2011-09-06,13.327,13.756,13.327,13.595,5738616,0
2011-09-07,13.971,14.414,13.729,14.32,4306104,0
2011-09-08,14.159,14.494,14.038,14.226,3181683,0
2011-09-09,13.971,14.172,13.702,14.038,4603350,0
2011-09-12,13.77,14.065,13.635,14.011,3120595,0
2011-09-13,14.065,14.36,13.877,14.025,5383819,0
2011-09-14,14.199,14.293,13.743,13.944,6617822,0
2011-09-15,14.078,14.186,13.689,13.89,3803920,0
2011-09-16,13.971,14.105,13.394,13.555,8641257,0
2011-09-19,13.3,13.528,12.911,13.421,6407151,0
2011-09-20,13.555,13.823,13.367,13.515,4450181,0
2011-09-21,13.515,13.515,12.428,12.468,5793247,0
2011-09-22,11.958,12.226,11.783,11.998,5919607,0
2011-09-23,11.864,12.428,11.81,12.226,5142491,0
2011-09-26,12.32,12.615,12.105,12.199,5810600,0
2011-09-27,12.481,12.991,12.347,12.642,2481503,0
2011-09-28,12.495,12.696,11.918,11.944,2148687,0
2011-09-29,12.253,12.414,11.877,12.173,3100873,0
2011-09-30,11.904,12.105,11.528,11.689,5345412,0
2011-10-03,11.649,11.985,10.924,10.978,6638646,0
2011-10-04,10.857,11.085,10.549,11.059,8155443,0
2011-10-05,11.059,11.26,10.71,11.139,6499591,0
2011-10-06,11.166,11.542,11.045,11.542,5447072,0
2011-10-07,11.676,11.703,10.401,10.643,5481789,0
2011-10-10,10.884,11.676,10.83,11.461,3839690,0
2011-10-11,11.327,11.515,11.085,11.166,2911183,0
2011-10-12,11.179,11.609,11.179,11.448,3269551,0
2011-10-13,11.434,12.052,11.381,11.998,2981290,0
2011-10-14,12.146,12.387,12.105,12.213,2497982,0
2011-10-17,12.159,12.213,11.85,11.864,1698413,0
2011-10-18,11.891,12.253,11.595,12.173,2316408,0
2011-10-19,12.132,12.213,11.595,11.622,2115196,0
2011-10-20,11.689,12.132,11.314,12.119,3957031,0
2011-10-21,12.307,12.683,12.24,12.334,4118846,0
2011-10-24,12.159,12.642,12.159,12.481,1988385,0
2011-10-25,12.414,12.481,12.105,12.213,2184311,0
2011-10-26,12.521,13.193,12.387,13.005,4302306,0
2011-10-27,13.38,13.461,12.709,13.058,3992599,0
2011-10-28,12.87,12.884,11.931,11.998,6723116,0
2011-10-31,11.918,11.998,11.354,11.408,8794464,0
2011-11-01,10.575,10.844,10.173,10.28,9567791,0
2011-11-02,10.616,11.609,10.562,11.502,7649726,0
2011-11-03,11.636,12.146,11.394,12.065,5441882,0
2011-11-04,11.891,12.052,11.676,12.038,2774429,0
2011-11-07,11.998,12.132,11.797,11.931,2171532,0
2011-11-08,11.971,12.146,11.703,11.716,3456138,0
2011-11-09,11.394,11.689,11.273,11.314,3614280,0
2011-11-10,11.488,11.595,11.381,11.381,2818993,0
2011-11-11,11.595,11.998,11.542,11.85,2108217,0
2011-11-14,11.73,11.971,11.622,11.649,1414730,0
2011-11-15,11.569,11.944,11.528,11.797,2450996,0
2011-11-16,11.502,11.944,11.448,11.595,2488653,0
2011-11-17,11.663,11.837,10.857,11.112,4281474,0
2011-11-18,11.179,11.233,10.817,10.817,1824014,0
2011-11-21,10.616,10.723,10.549,10.643,2111505,0
2011-11-22,10.589,10.683,10.307,10.388,4363243,0
2011-11-23,10.307,10.495,10.159,10.159,2049351,0
2011-11-25,10.186,10.468,10.079,10.079,855887,0
2011-11-28,10.495,10.804,10.32,10.629,3646976,0
2011-11-29,10.616,10.75,10.374,10.401,3336700,0
2011-11-30,10.898,11.367,10.804,11.247,4103935,0
2011-12-01,11.179,11.3,10.857,11.139,2665274,0
2011-12-02,11.3,11.461,11.018,11.126,2166960,0
2011-12-05,11.381,11.408,11.018,11.206,2123974,0
2011-12-06,11.797,12.132,11.408,12.079,5415087,0
2011-12-07,11.931,11.998,11.448,11.515,3966141,0
2011-12-08,11.408,11.595,11.045,11.099,2606670,0
2011-12-09,11.179,11.408,11.179,11.367,1752849,0
2011-12-12,11.582,11.595,11.005,11.233,3769130,0
2011-12-13,11.327,11.743,11.273,11.448,3734536,0
2011-12-14,11.381,11.488,10.938,10.992,2558953,0
2011-12-15,11.327,11.703,11.179,11.327,3666832,0
2011-12-16,11.367,11.434,11.045,11.179,3390678,0
2011-12-19,11.153,11.247,10.602,10.669,2142308,0
2011-12-20,10.965,11.206,10.924,11.126,2428419,0
2011-12-21,11.059,11.247,10.951,11.166,1476835,0
2011-12-22,11.193,11.421,11.126,11.3,1049319,0
2011-12-23,11.327,11.434,10.911,10.965,2451478,0
2011-12-27,10.938,11.22,10.844,11.206,1552858,0
2011-12-28,11.179,11.179,10.723,10.79,2091026,0
2011-12-29,10.978,11.099,10.817,11.059,1588943,0
2011-12-30,11.032,11.743,10.992,11.649,4142011,0
2012-01-03,11.958,12.763,11.891,12.602,7483165,0
2012-01-04,12.401,12.548,11.783,11.797,9081450,0
2012-01-05,11.3,11.3,10.549,10.75,10986241,0
2012-01-06,10.871,11.153,10.75,10.763,4608834,0
2012-01-09,10.857,11.032,10.602,11.005,4137376,0
2012-01-10,11.193,11.206,11.032,11.139,2235440,0
2012-01-11,11.005,11.408,10.965,11.314,2886677,0
2012-01-12,11.34,11.542,11.247,11.488,2456501,0
2012-01-13,11.34,11.34,11.139,11.206,2235942,0
2012-01-17,11.408,11.408,11.005,11.26,2403116,0
2012-01-18,11.233,11.676,11.179,11.649,2290895,0
2012-01-19,11.663,12.065,11.622,11.985,3319231,0
2012-01-20,11.971,12.038,11.689,11.703,2315172,0
2012-01-23,11.689,11.77,11.569,11.73,1539781,0
2012-01-24,11.555,11.676,11.327,11.488,2277420,0
2012-01-25,11.461,11.931,11.327,11.837,4497701,0
2012-01-26,11.877,12.065,11.636,11.783,4066790,0
2012-01-27,11.676,11.944,11.609,11.73,3271080,0
2012-01-30,11.569,11.824,11.528,11.797,1694743,0
2012-01-31,11.864,11.904,11.448,11.864,3025987,0
2012-02-01,11.958,12.347,11.864,12.24,4703931,0
2012-02-02,12.266,12.481,12.186,12.374,2238186,0
2012-02-03,12.548,12.951,12.441,12.669,4610815,0
2012-02-06,12.562,12.911,12.468,12.897,3006654,0
2012-02-07,12.817,12.884,12.709,12.817,2684319,0
2012-02-08,12.803,12.991,12.723,12.87,2609691,0
2012-02-09,12.87,13.045,12.803,12.951,2145098,0
2012-02-10,12.776,13.179,12.75,13.166,3417486,0
2012-02-13,13.313,13.407,13.152,13.367,3722727,0
2012-02-14,13.3,13.474,13.206,13.407,5299211,0
2012-02-15,13.447,13.501,13.286,13.461,3730776,0
2012-02-16,13.515,13.957,13.501,13.89,4055231,0
2012-02-17,13.944,14.011,13.729,13.877,3486012,0
2012-02-21,13.877,13.998,13.662,13.837,3672777,0
2012-02-22,13.904,14.051,13.716,13.796,2730936,0
2012-02-23,14.776,15.944,14.602,15.702,11398241,0
2012-02-24,15.93,16.32,15.93,16.118,9742888,0
2012-02-27,16.199,16.306,15.716,15.877,10674039,0
2012-02-28,15.863,15.93,14.615,14.79,9528868,0
2012-02-29,14.414,14.414,13.501,13.823,11628767,0
2012-03-01,13.796,14.642,13.622,14.588,10157404,0
2012-03-02,14.32,14.414,13.998,14.172,5893077,0
2012-03-05,13.662,13.77,13.219,13.367,6300206,0
2012-03-06,13.125,13.166,12.844,12.951,4508235,0
2012-03-07,13.031,13.649,12.951,13.219,5047296,0
2012-03-08,13.394,13.434,13.125,13.38,3634990,0
2012-03-09,13.407,13.676,13.394,13.649,3426451,0
2012-03-12,13.676,13.702,13.099,13.193,2257242,0
2012-03-13,13.246,13.555,13.246,13.407,2673441,0
2012-03-14,13.367,13.528,12.991,13.125,2935965,0
2012-03-15,13.206,13.595,13.045,13.34,2222557,0
2012-03-16,13.407,13.676,13.246,13.555,2465353,0
2012-03-19,13.367,13.649,13.3,13.421,1861586,0
2012-03-20,13.394,13.447,13.179,13.313,1964783,0
2012-03-21,13.367,13.407,13.152,13.166,1664349,0
2012-03-22,13.085,13.26,12.978,13.085,1331567,0
2012-03-23,13.152,13.152,12.817,12.884,2291482,0
2012-03-26,13.045,13.166,12.924,13.125,2684586,0
2012-03-27,13.125,13.193,12.468,12.521,4496042,0
2012-03-28,12.548,12.857,12.428,12.562,2707600,0
2012-03-29,12.669,12.669,12.159,12.401,4356402,0
2012-03-30,12.508,12.548,11.998,12.105,3465934,0
2012-04-02,12.132,12.293,12.025,12.226,2546250,0
2012-04-03,12.226,12.495,12.132,12.36,3135664,0
2012-04-04,12.199,12.24,11.864,11.998,2667660,0
2012-04-05,11.904,12.079,11.837,11.877,1276537,0
2012-04-09,11.488,11.582,11.287,11.434,4062507,0
2012-04-10,11.381,11.595,11.112,11.139,2256938,0
2012-04-11,11.287,11.73,11.287,11.502,4349652,0
2012-04-12,11.569,11.73,11.502,11.569,1884968,0
2012-04-13,11.515,11.528,11.247,11.273,1986007,0
2012-04-16,11.394,11.488,11.072,11.126,2102949,0
2012-04-17,11.22,11.461,11.099,11.112,2787808,0
2012-04-18,11.112,11.126,10.669,10.723,4507806,0
2012-04-19,10.737,11.085,10.71,10.924,3089753,0
2012-04-20,10.978,11.072,10.79,10.79,3210689,0
2012-04-23,10.683,10.857,10.482,10.656,4921106,0
2012-04-24,10.71,10.777,10.562,10.683,6903230,0
2012-04-25,10.857,10.871,10.535,10.656,5406813,0
2012-04-26,9.1394,9.864,9.1126,9.502,15738719,0
2012-04-27,9.502,9.515,9.3139,9.4078,7716872,0
2012-04-30,9.2602,9.891,9.1931,9.797,7309100,0
2012-05-01,9.743,9.851,9.556,9.569,6601518,0
2012-05-02,9.4749,9.556,9.3944,9.4615,3229269,0
2012-05-03,9.4615,9.4615,9.1126,9.2602,4582712,0
2012-05-04,9.2334,9.2468,8.8979,8.9247,5672317,0
2012-05-07,8.8979,9.0858,8.6429,8.965,4382681,0
2012-05-08,8.8442,8.8576,8.5623,8.8039,6026143,0
2012-05-09,8.6429,11.34,8.4818,10.066,24584285,0
2012-05-10,10.2,10.2,9.4078,9.4749,9505782,0
2012-05-11,9.4481,9.77,9.3944,9.4481,6180835,0
2012-05-14,9.3273,9.3407,8.9515,9.0321,4191561,0
2012-05-15,8.9113,9.0321,8.5355,8.6563,3540127,0
2012-05-16,8.6831,9.1529,8.616,8.7637,6802851,0
2012-05-17,8.9113,8.9113,8.455,8.5489,4173180,0
2012-05-18,8.5892,8.71,8.4281,8.5758,3763077,0
2012-05-21,8.5758,8.71,8.5355,8.6026,2018759,0
2012-05-22,8.616,8.9381,8.5489,8.616,2991222,0
2012-05-23,8.5489,8.6697,8.4147,8.6295,3301365,0
2012-05-24,8.5623,8.6831,8.4818,8.6429,2496905,0
2012-05-25,8.6295,8.871,8.5892,8.7502,1951438,0
2012-05-29,8.8173,8.8576,8.7368,8.8039,2754088,0
2012-05-30,8.7368,8.7502,8.3879,8.4952,2437399,0
2012-05-31,8.5087,8.7637,8.2671,8.5892,5081224,0
2012-06-01,8.2403,8.4281,8.1866,8.3074,3092559,0
2012-06-04,8.3074,8.3879,8.0792,8.1597,2259258,0
2012-06-05,8.1597,8.4013,8.1597,8.2671,3075689,0
2012-06-06,8.3208,8.4952,8.2939,8.3342,2984482,0
2012-06-07,8.455,8.71,8.2939,8.361,5145697,0
2012-06-08,8.3208,8.4281,8.1597,8.2537,4564692,0
2012-06-11,8.3476,8.4281,8.0121,8.0524,2986970,0
2012-06-12,8.0926,8.2134,8.0389,8.1195,5381771,0
2012-06-13,8.0926,8.1597,7.8779,7.9182,4569455,0
2012-06-14,7.9047,7.9182,7.7034,7.784,4989310,0
2012-06-15,7.69,8.0255,7.69,8.0255,4469841,0
2012-06-18,7.945,8.0121,7.5826,7.7437,4199582,0
2012-06-19,7.7168,7.9853,7.7034,7.9316,3162366,0
2012-06-20,7.945,8.0524,7.784,8.0255,3815611,0
2012-06-21,8.0389,8.0658,7.8779,7.9718,4789476,0
2012-06-22,8.0255,8.0524,7.9182,7.9182,6623116,0
2012-06-25,7.8242,7.9047,7.5826,7.7705,2701128,0
2012-06-26,7.7168,7.784,7.4216,7.5021,4095995,0
2012-06-27,7.5692,7.7571,7.5424,7.6095,10719169,0
2012-06-28,7.5424,7.8108,7.5424,7.6632,9028697,0
2012-06-29,7.9047,8.3208,7.7705,8.1195,5773075,0
2012-07-02,8.1463,8.5489,8.1463,8.5355,4423811,0
2012-07-03,8.5221,8.8979,8.4416,8.8173,3211300,0
2012-07-05,8.7771,8.8039,8.4281,8.6295,4267471,0
2012-07-06,8.4818,8.6697,8.3879,8.6026,3601728,0
2012-07-09,8.5221,8.5758,8.361,8.4818,2838101,0
2012-07-10,8.5221,8.9247,8.4818,8.6966,4185614,0
2012-07-11,8.6831,8.9247,8.6563,8.7905,3654672,0
2012-07-12,8.5758,8.5892,8.2403,8.361,4021327,0
2012-07-13,8.3745,8.5087,8.3208,8.455,3133576,0
2012-07-16,8.3879,8.616,8.2268,8.5355,3381069,0
2012-07-17,8.616,8.8844,8.5623,8.8173,3531342,0
2012-07-18,8.7905,9.0052,8.71,8.7905,3531271,0
2012-07-19,8.8173,8.9247,8.7368,8.7905,2369173,0
2012-07-20,8.71,8.7771,8.5623,8.6026,2957046,0
2012-07-23,8.4013,8.5087,8.2134,8.3745,3186569,0
2012-07-24,8.6697,8.9918,8.6697,8.8442,4703885,0
2012-07-25,8.8442,8.8979,8.4147,8.4281,6274064,0
2012-07-26,9.69,11.743,9.663,11.528,24328027,0
2012-07-27,11.743,12.293,11.381,12.132,15934026,0
2012-07-30,12.132,12.28,11.542,11.944,6634033,0
2012-07-31,11.958,12.146,11.381,11.757,7235902,0
2012-08-01,11.85,12.105,11.757,11.824,4055959,0
2012-08-02,11.703,11.797,11.434,11.569,3416212,0
2012-08-03,11.73,11.783,11.569,11.622,3111422,0
2012-08-06,11.689,11.85,11.595,11.797,3231955,0
2012-08-07,11.582,11.904,11.461,11.636,4875122,0
2012-08-08,11.569,11.918,11.528,11.716,5059592,0
2012-08-09,11.622,11.985,11.582,11.783,3671378,0
2012-08-10,11.703,12.119,11.663,12.119,4740286,0
2012-08-13,12.092,12.562,11.971,12.186,5097581,0
2012-08-14,12.293,12.36,12.052,12.32,3907744,0
2012-08-15,12.28,13.179,12.24,13.139,5637482,0
2012-08-16,13.125,13.125,12.414,12.803,7050837,0
2012-08-17,12.884,13.595,12.844,13.461,7784187,0
2012-08-20,13.421,13.649,13.031,13.3,4861692,0
2012-08-21,13.407,13.662,13.407,13.622,4754674,0
2012-08-22,13.474,13.528,12.763,13.031,7430338,0
2012-08-23,13.031,13.219,12.844,13.045,4206778,0
2012-08-24,12.978,13.273,12.79,13.179,3743000,0
2012-08-27,13.219,13.233,12.991,13.085,3542073,0
2012-08-28,13.005,13.233,12.938,12.978,7832118,0
2012-08-29,13.018,13.139,12.857,13.072,2584415,0
2012-08-30,13.005,13.045,12.817,12.951,2888295,0
2012-08-31,13.045,13.193,12.884,13.058,3184866,0
2012-09-04,13.018,13.38,12.938,13.26,3759585,0
2012-09-05,13.246,13.354,13.125,13.206,3267084,0
2012-09-06,13.354,13.77,13.3,13.501,6170747,0
2012-09-07,13.179,13.676,12.991,13.38,5610765,0
2012-09-10,13.327,13.555,13.099,13.112,3175850,0
2012-09-11,13.179,13.555,13.112,13.501,3006831,0
2012-09-12,13.582,14.011,13.541,13.837,3453867,0
2012-09-13,13.649,14.159,13.541,14.065,3039284,0
2012-09-14,14.119,14.494,14.119,14.266,3129857,0
2012-09-17,14.253,14.347,14.092,14.306,4597184,0
2012-09-18,14.253,14.414,13.89,14.414,5298790,0
2012-09-19,14.333,15.259,14.333,15.165,11989661,0
2012-09-20,14.964,15.393,14.521,15.018,8967655,0
2012-09-21,15.541,16.749,15.259,15.608,15835731,0
2012-09-24,15.501,15.997,15.3,15.81,5509013,0
2012-09-25,15.863,15.89,15.461,15.487,4433951,0
2012-09-26,15.447,15.514,14.87,15.098,5901698,0
2012-09-27,15.232,16.575,15.206,16.038,8343097,0
2012-09-28,16.038,16.038,15.702,15.716,5302228,0
2012-10-01,15.769,15.877,15.367,15.461,5167970,0
2012-10-02,15.581,19.473,15.407,18.212,28087469,0
2012-10-03,17.608,17.782,16.105,16.427,49786006,0
2012-10-04,16.172,17.192,14.709,17.031,62794803,0
2012-10-05,17.111,17.702,16.923,16.977,28206062,0
2012-10-08,16.991,17.433,16.655,16.829,18652432,0
2012-10-09,16.897,16.923,16.695,16.789,8161997,0
2012-10-10,16.548,16.776,14.803,16.158,19028615,0
2012-10-11,14.763,16.789,14.655,15.622,47102118,0
2012-10-12,15.783,15.984,15.434,15.944,7736792,0
2012-10-15,15.742,15.836,15.058,15.206,17367578,0
2012-10-16,15.232,15.608,14.722,14.79,15656797,0
2012-10-17,14.897,14.951,14.494,14.696,12720318,0
2012-10-18,14.709,15.286,14.561,14.964,14633470,0
2012-10-19,14.964,15.098,14.709,14.722,8798557,0
2012-10-22,14.749,14.937,14.682,14.937,6197895,0
2012-10-23,14.696,14.897,14.347,14.494,8232229,0
2012-10-24,14.387,14.736,14.347,14.467,3079699,0
2012-10-25,14.575,14.575,14.32,14.387,4888270,0
2012-10-26,14.333,14.454,14.132,14.212,2757313,0
2012-10-31,14.172,14.239,13.488,13.702,7963638,0
2012-11-01,13.689,13.984,13.649,13.971,5780191,0
2012-11-02,13.944,14.051,13.635,13.676,2835645,0
2012-11-05,13.622,13.796,13.394,13.501,3841720,0
2012-11-06,13.582,13.81,13.515,13.676,4035987,0
2012-11-07,13.501,13.595,13.179,13.193,4511593,0
2012-11-08,13.528,13.743,13.34,13.394,4866729,0
2012-11-09,13.233,13.796,13.152,13.635,3328043,0
2012-11-12,13.662,13.676,13.367,13.488,2025346,0
2012-11-13,13.34,13.917,13.313,13.635,6348632,0
2012-11-14,13.676,13.89,13.555,13.649,3745705,0
2012-11-15,13.649,14.025,13.474,14.025,5235170,0
2012-11-16,14.025,14.575,13.864,14.441,9388248,0
2012-11-19,15.246,15.3,14.427,14.763,18195390,0
2012-11-20,14.722,14.763,14.119,14.132,6463542,0
2012-11-21,14.145,14.239,13.971,14.172,3484142,0
2012-11-23,14.266,14.387,14.226,14.32,833189,0
2012-11-26,14.199,14.32,13.984,14.145,2509581,0
2012-11-27,14.119,14.333,14.092,14.145,2081515,0
2012-11-28,14.065,14.105,13.81,13.944,4161479,0
2012-11-29,14.011,14.065,13.582,13.609,6743832,0
2012-11-30,13.635,14.374,13.635,14.293,14404174,0
2012-12-03,14.333,14.629,14.212,14.454,3479029,0
2012-12-04,13.447,13.582,13.286,13.367,13128989,0
2012-12-05,13.367,13.702,13.286,13.555,7831000,0
2012-12-06,13.662,13.931,13.568,13.917,5920796,0
2012-12-07,13.971,14.36,13.944,14.119,6496688,0
2012-12-10,14.105,14.119,13.609,13.743,6631674,0
2012-12-11,13.716,13.796,13.34,13.622,9447727,0
2012-12-12,13.662,13.716,13.233,13.313,7999648,0
2012-12-13,13.3,13.635,13.139,13.407,6019097,0
2012-12-14,13.354,13.689,13.34,13.488,2629018,0
2012-12-17,13.568,13.568,13.112,13.407,3708321,0
2012-12-18,13.394,13.421,13.166,13.367,6199601,0
2012-12-19,13.38,13.461,13.286,13.367,4070868,0
2012-12-20,13.421,13.541,13.286,13.394,3981282,0
2012-12-21,13.327,13.327,13.112,13.3,5172493,0
2012-12-24,12.924,13.313,12.924,13.139,1714016,0
2012-12-26,13.193,13.3,13.045,13.193,2260181,0
2012-12-27,13.193,13.3,13.139,13.26,3031761,0
2012-12-28,13.193,13.246,13.099,13.166,1787622,0
2012-12-31,13.125,13.367,13.125,13.34,3045983,0
2013-01-02,13.421,13.434,12.938,13.018,7154966,0
2013-01-03,13.045,13.058,12.79,12.924,6292654,0
2013-01-04,12.924,13.125,12.817,13.058,5157088,0
2013-01-07,12.844,12.884,12.629,12.83,4448463,0
2013-01-08,12.763,12.776,12.266,12.521,6549845,0
2013-01-09,12.575,12.87,12.548,12.602,14193065,0
2013-01-10,12.683,13.206,12.669,13.058,10782844,0
2013-01-11,13.058,13.233,12.79,12.803,5663298,0
2013-01-14,13.152,13.152,12.736,12.763,5890255,0
2013-01-15,12.669,12.884,12.454,12.857,5006979,0
2013-01-16,12.763,12.776,12.441,12.521,3044527,0
2013-01-17,12.575,12.723,12.495,12.629,5103791,0
2013-01-18,12.575,12.75,12.548,12.615,2365429,0
2013-01-22,12.629,12.723,12.454,12.642,2894563,0
2013-01-23,12.642,12.844,12.642,12.803,2517563,0
2013-01-24,12.803,13.541,12.75,13.058,9384646,0
2013-01-25,13.085,13.152,12.911,13.031,2402057,0
2013-01-28,13.031,13.179,12.857,13.099,3456511,0
2013-01-29,13.166,13.166,13.005,13.085,2067301,0
2013-01-30,13.112,13.515,13.112,13.286,8752548,0
2013-01-31,13.246,13.555,13.206,13.461,5230829,0
2013-02-01,13.555,13.555,13.219,13.273,4007330,0
2013-02-04,13.179,13.421,13.152,13.286,4913295,0
2013-02-05,13.354,13.421,13.099,13.139,2205218,0
2013-02-06,13.085,13.219,13.005,13.018,2913586,0
2013-02-07,12.991,13.125,12.884,13.125,3966014,0
2013-02-08,13.206,13.421,13.206,13.286,2456342,0
2013-02-11,13.273,13.729,13.233,13.555,5635327,0
2013-02-12,13.555,13.676,13.488,13.622,3200652,0
2013-02-13,13.635,13.837,13.582,13.81,3096536,0
2013-02-14,13.743,13.837,13.702,13.743,2727966,0
2013-02-15,13.89,14.038,13.796,13.89,5456745,0
2013-02-19,13.944,13.944,13.689,13.783,4668061,0
2013-02-20,13.823,13.984,13.461,13.528,3947432,0
2013-02-21,13.461,13.582,13.3,13.528,2594666,0
2013-02-22,13.555,13.622,13.34,13.354,6355837,0
2013-02-25,13.434,13.541,13.085,13.099,5182662,0
2013-02-26,12.911,13.233,12.911,12.964,4760412,0
2013-02-27,12.951,13.407,12.951,13.273,3615368,0
2013-02-28,13.27,13.31,13.15,13.15,2144548,0
2013-03-01,13.179,13.3,13.058,13.166,3748440,0
2013-03-04,13.233,13.649,13.018,13.609,5468450,0
2013-03-05,13.716,13.85,13.555,13.837,3537106,0
2013-03-06,13.864,13.984,13.729,13.904,5956211,0
2013-03-07,13.971,14.32,13.729,14.212,7756251,0
2013-03-08,14.28,14.588,14.172,14.508,10185111,0
2013-03-11,14.481,14.508,14.011,14.092,4120833,0
2013-03-12,14.051,14.092,13.689,13.77,5392048,0
2013-03-13,13.743,13.783,13.474,13.555,5370025,0
2013-03-14,13.582,13.864,13.515,13.81,5053385,0
2013-03-15,13.77,14.186,13.729,13.931,8022687,0
2013-03-18,13.743,13.957,13.716,13.756,2786614,0
2013-03-19,13.756,14.119,13.702,14.038,4515010,0
2013-03-20,13.944,14.32,13.944,14.186,4659249,0
2013-03-21,14.172,14.32,14.051,14.065,4042529,0
2013-03-22,14.145,14.28,13.984,14.145,2796863,0
2013-03-25,14.145,14.266,13.998,14.226,2942457,0
2013-03-26,14.266,14.32,14.051,14.32,2862605,0
2013-03-27,14.306,14.32,14.051,14.132,2802605,0
2013-03-28,14.427,14.816,14.36,14.629,14450581,0
2013-04-01,14.682,14.83,14.535,14.83,4339784,0
2013-04-02,14.91,14.99,14.62,14.79,6661421,0
2013-04-03,14.803,14.857,14.642,14.709,4205765,0
2013-04-04,14.92,15.29,14.7,14.92,13049857,0
2013-04-05,14.83,15.192,14.736,15.058,5733087,0
2013-04-08,15.058,15.138,14.87,15.125,3141780,0
2013-04-09,15.138,15.152,14.897,15.018,5709196,0
2013-04-10,15.08,15.84,15.07,15.51,17440302,0
2013-04-11,15.393,15.541,15.112,15.179,32002457,0
2013-04-12,15.08,15.66,14.6,15.46,27472940,0
2013-04-15,14.884,15.165,14.642,14.83,13777824,0
2013-04-16,14.91,15.179,14.83,14.83,12805198,0
2013-04-17,14.9,15.03,14.6,14.79,11021141,0
2013-04-18,14.83,15.138,14.803,15.018,6965593,0
2013-04-19,15.11,15.13,14.87,14.92,4478949,0
2013-04-22,14.95,15.34,14.91,15.33,6388781,0
2013-04-23,15.33,15.72,15.21,15.69,8966975,0
2013-04-24,15.7,15.82,15.49,15.8,15295764,0
2013-04-25,15.98,16.19,15.69,16.04,17777501,0
2013-04-26,16.04,16.04,15.73,15.96,7949464,0
2013-04-29,15.9,16.09,15.84,16.04,10348878,0
2013-04-30,15.97,16.09,15.5,15.89,60487079,0
2013-05-01,16.25,16.99,16.01,16.52,11345196,0
2013-05-02,16.7,18,16.55,17.72,13535895,0
2013-05-03,17.83,18,17.43,17.5,9670034,0
2013-05-06,17.68,17.84,16.92,17.64,8290913,0
2013-05-07,17.6,18,17.4,17.91,5099499,0
2013-05-08,17.97,18.44,17.62,17.77,7033266,0
2013-05-09,17.91,18.39,17.85,18.28,4897540,0
2013-05-10,18.29,18.67,18.1,18.64,3346453,0
2013-05-13,19,19.42,18.88,18.92,6569205,0
2013-05-14,18.95,19.14,18.67,18.98,3214097,0
2013-05-15,19.1,19.34,18.98,19.26,3851727,0
2013-05-16,19.22,19.85,19.13,19.69,7410782,0
2013-05-17,19.58,20.05,19.22,19.92,5116449,0
2013-05-20,20.25,20.58,20.02,20.53,5892276,0
2013-05-21,20.59,21.22,20.53,20.86,6942643,0
2013-05-22,20.77,20.94,20.05,20.06,5627075,0
2013-05-23,19.26,20.49,19.22,20.38,5628572,0
2013-05-24,20.4,20.62,20.22,20.54,2576755,0
2013-05-28,20.47,20.82,20.45,20.56,3221761,0
2013-05-29,20.62,21.07,20.43,20.98,5338157,0
2013-05-30,21.04,21.62,20.97,21.36,5131004,0
2013-05-31,21.41,21.86,21.41,21.43,4037329,0
2013-06-03,21.76,21.87,20.73,20.83,6642733,0
2013-06-04,20.74,20.99,20.3,20.82,7073314,0
2013-06-05,20.82,20.85,20.32,20.37,5535205,0
2013-06-06,20.36,20.79,20.31,20.66,3958697,0
2013-06-07,20.75,21.97,20.67,21.31,6636616,0
2013-06-10,21.42,21.7,21.09,21.2,3079697,0
2013-06-11,20.94,21.68,20.93,21.44,3540804,0
2013-06-12,21.5,21.54,21.23,21.3,3158321,0
2013-06-13,21.05,21.99,20.95,21.84,4449097,0
2013-06-14,21.54,22.97,21.5,22.16,5845567,0
2013-06-17,22.16,22.62,22.13,22.32,3114120,0
2013-06-18,22.46,22.6,22.25,22.48,2651501,0
2013-06-19,22.43,22.54,22.23,22.23,4698803,0
2013-06-20,22.25,22.98,21.6,22.93,7574668,0
2013-06-21,22.98,23.29,22.38,22.82,6898148,0
2013-06-24,21.87,22.35,21.7,22.24,5759068,0
2013-06-25,22.35,23.1,22.32,23.02,3668664,0
2013-06-26,23.1,23.82,23.1,23.64,5382991,0
2013-06-27,23.73,24.63,23.57,24.55,5246856,0
2013-06-28,24.5,25.02,24.32,24.81,7117340,0
2013-07-01,24.75,24.87,23.59,23.72,6737711,0
2013-07-02,23.77,23.8,23.18,23.37,4943081,0
2013-07-03,22.74,23.36,22.74,23.05,2892231,0
2013-07-05,23.3,23.54,23.15,23.46,2108395,0
2013-07-08,23.47,23.58,23.15,23.33,2192282,0
2013-07-09,23.45,24.71,23.31,24.09,6710191,0
2013-07-10,24.09,24.64,23.96,24.42,6732565,0
2013-07-11,24.51,25.05,24.5,24.96,4724915,0
2013-07-12,24.96,24.99,24.52,24.94,3315824,0
2013-07-15,25.6,25.72,24.92,25.34,5596807,0
2013-07-16,25.29,25.33,24.21,24.37,3534279,0
2013-07-17,24.55,25.04,24.22,24.5,3006489,0
2013-07-18,24.62,24.75,24.39,24.55,1625193,0
2013-07-19,24.59,24.8,24.42,24.56,2192983,0
2013-07-22,24.54,24.72,24.42,24.51,893306,0
2013-07-23,24.6,24.69,23.96,24.22,2305586,0
2013-07-24,24.26,24.5,23.99,24.21,2116985,0
2013-07-25,24.17,24.43,24.15,24.41,896745,0
2013-07-26,24.26,24.52,24.11,24.17,1281273,0
2013-07-29,24.17,24.24,23.83,23.94,2116101,0
2013-07-30,24.11,24.44,23.74,23.78,2963715,0
2013-07-31,23.88,24.22,23.75,24.11,2415869,0
2013-08-01,24.3,24.35,24.06,24.23,1336836,0
2013-08-02,24.28,24.74,24.16,24.72,2105614,0
2013-08-05,24.66,24.78,24.4,24.7,2187172,0
2013-08-06,24.51,24.82,23.93,24.06,5838019,0
2013-08-07,24.2,24.21,23.55,24.01,3746874,0
2013-08-08,25.74,25.74,24.55,25,6398164,0
2013-08-09,25.17,25.9,25.13,25.23,4514891,0
2013-08-12,25.59,25.7,24.96,25.01,3225484,0
2013-08-13,25,25.28,24.44,25.01,4135973,0
2013-08-14,24.91,24.96,24.25,24.4,3997040,0
2013-08-15,24.21,24.32,23.88,24.14,2175550,0
2013-08-16,24.05,24.14,23.75,23.85,2604848,0
2013-08-19,23.65,23.75,23.11,23.33,4324054,0
2013-08-20,23.24,23.66,23.15,23.49,1789849,0
2013-08-21,23.76,24.18,23.22,23.29,2175080,0
2013-08-22,23.55,23.89,23.5,23.63,1518196,0
2013-08-23,23.83,23.99,23.69,23.89,2157690,0
2013-08-26,23.97,24.06,23.75,23.83,1094081,0
2013-08-27,23.6,23.73,23.41,23.58,1787163,0
2013-08-28,23.44,23.62,22.95,23.14,2686223,0
2013-08-29,23.17,23.5,23.04,23.24,1808063,0
2013-08-30,23.31,23.5,23.2,23.35,1211590,0
2013-09-03,23.54,24.35,23.52,24.04,4321893,0
2013-09-04,24,24.64,23.94,24.64,4567757,0
2013-09-05,24.73,24.88,24.31,24.58,2844835,0
2013-09-06,24.88,25.01,24.51,24.53,2719448,0
2013-09-09,24.51,24.88,24.47,24.74,2316892,0
2013-09-10,24.81,25.32,24.81,25.26,2398940,0
2013-09-11,25.26,25.57,25.12,25.55,1725350,0
2013-09-12,25.63,25.74,25.33,25.44,2880375,0
2013-09-13,25.41,25.64,24.51,24.71,3904786,0
2013-09-16,24.94,25.1,24.62,24.67,2291022,0
2013-09-17,24.73,25.15,24.57,25.09,2747616,0
2013-09-18,25.1,25.32,25.01,25.2,2764956,0
2013-09-19,25.34,25.34,24.85,25.06,3358988,0
2013-09-20,25.07,25.11,24.7,24.97,2948191,0
2013-09-23,25.02,25.11,24.67,24.92,1900046,0
2013-09-24,25.14,25.87,25.01,25.44,6314472,0
2013-09-25,25.5,26.49,25.5,26.08,5705448,0
2013-09-26,26.16,26.67,25.99,26.12,3321692,0
2013-09-27,25.95,26.1,25.6,26.07,2404001,0
2013-09-30,25.81,26.16,25.65,25.97,1668182,0
2013-10-01,26.35,26.72,26.29,26.44,2644008,0
2013-10-02,26.34,26.66,26.05,26.61,2567644,0
2013-10-03,26.44,26.77,26.34,26.48,3328289,0
2013-10-04,26.45,26.73,26.34,26.38,2289053,0
2013-10-07,26.33,26.35,25.94,25.95,1484665,0
2013-10-08,25.99,26.19,25.68,25.82,2503842,0
2013-10-09,25.73,25.8,25.13,25.36,3765813,0
2013-10-10,25.76,26.29,25.73,25.97,2737848,0
2013-10-11,25.81,26.34,25.81,26.21,1079410,0
2013-10-14,26.13,26.5,26.07,26.48,1121314,0
2013-10-15,26.3,26.56,26.12,26.19,1177531,0
2013-10-16,26.46,27,26.37,26.86,2508993,0
2013-10-17,26.81,27.45,26.75,27.44,1643115,0
2013-10-18,28.09,28.13,27.55,27.69,2349624,0
2013-10-21,27.99,27.99,27.34,27.36,1660317,0
2013-10-22,27.45,27.69,27.1,27.47,1727909,0
2013-10-23,27.34,27.48,27.09,27.4,1733308,0
2013-10-24,27.47,27.61,27.28,27.58,980959,0
2013-10-25,27.58,27.74,27.26,27.56,849620,0
2013-10-28,27.56,27.59,27.23,27.44,1248823,0
2013-10-29,27.5,27.83,27.49,27.7,2473933,0
2013-10-30,27.78,27.83,27.34,27.82,2189141,0
2013-10-31,27.82,27.85,27.13,27.73,3276900,0
2013-11-01,27.83,28.25,27.61,27.89,1937489,0
2013-11-04,28.4,28.4,27.63,28.34,6397529,0
2013-11-05,29.25,29.5,26.93,28.12,10340456,0
2013-11-06,28.56,28.7,27.96,28.03,3070196,0
2013-11-07,27.98,27.98,26.45,26.56,5211824,0
2013-11-08,26.61,27.7,26.5,27.68,4087292,0
2013-11-11,27.61,27.95,26.93,26.97,2592665,0
2013-11-12,26.25,27.26,25.53,26.09,9551315,0
2013-11-13,26.09,26.12,25.73,26.05,3461013,0
2013-11-14,26.1,26.25,25.28,25.5,8033762,0
2013-11-15,25.03,26.26,24.9,26.05,68947643,0
2013-11-18,26.45,26.45,25.92,25.99,13251365,0
2013-11-19,25.97,26.26,25.81,26.1,9706598,0
2013-11-20,26.08,26.6,26.08,26.36,5991329,0
2013-11-21,26.41,26.8,26.24,26.78,6942916,0
2013-11-22,26.71,26.76,26.13,26.43,5814406,0
2013-11-25,26.58,26.58,25.91,26.12,7402069,0
2013-11-26,26.33,26.44,26.04,26.34,8027555,0
2013-11-27,26.48,26.56,25.91,26.06,5617397,0
2013-11-29,26.1,26.17,25.77,26.01,2876313,0
2013-12-02,26.03,26.5,26.01,26.49,5239037,0
2013-12-03,26.32,27.06,26.24,26.98,7859674,0
2013-12-04,26.87,27.05,26.62,26.92,4419128,0
2013-12-05,26.83,26.89,26.21,26.3,5321819,0
2013-12-06,26.46,26.66,26.23,26.33,4837154,0
2013-12-09,26.29,26.73,26.27,26.61,4393680,0
2013-12-10,26.58,26.68,26.22,26.26,4087136,0
2013-12-11,26.34,26.38,26.02,26.06,3637000,0
2013-12-12,26.11,26.11,25.21,25.44,5810366,0
2013-12-13,25.59,28.19,25.24,27.64,13504581,0
2013-12-16,27.01,27.6,26.24,26.39,12783431,0
2013-12-17,26.19,26.74,26.13,26.68,6599479,0
2013-12-18,26.76,27.55,26.57,27.25,9088439,0
2013-12-19,27.39,29.84,27.37,29.61,15611742,0
2013-12-20,29.72,31.13,29.72,31,22556864,0
2013-12-23,31.03,31.95,30.98,31.86,9588433,0
2013-12-24,31.9,32.42,31.52,32.19,4442756,0
2013-12-26,32.85,32.95,32.04,32.93,10846041,0
2013-12-27,32.92,34.1,32.56,33.31,6113364,0
2013-12-30,33.44,33.58,33.01,33.05,5003180,0
2013-12-31,33.23,33.78,33.1,33.64,3952759,0
2014-01-02,33.03,33.48,32.74,33.37,6512516,0
2014-01-03,32.42,32.57,31.9,32.28,8686132,0
2014-01-06,32.26,33.52,32.02,33.48,9332597,0
2014-01-07,33.89,33.92,32.78,33.22,7007961,0
2014-01-08,33.23,33.71,32.76,33.31,5313800,0
2014-01-09,33.5,33.9,32.85,33.03,7223561,0
2014-01-10,32.9,33.1,32.64,33.02,3707472,0
2014-01-13,33.06,33.23,32.47,32.49,4332577,0
2014-01-14,32.66,33.03,32.5,32.94,3431923,0
2014-01-15,33,33.2,32.49,32.53,5347307,0
2014-01-16,32.5,33.02,32.5,32.6,6965285,0
2014-01-17,33.52,33.56,32.5,32.51,5353340,0
2014-01-21,32.99,33.27,32.43,33.17,6272612,0
2014-01-22,33.25,33.5,32.91,33.44,3867804,0
2014-01-23,33.14,33.29,32.61,32.74,3525819,0
2014-01-24,32.5,32.58,31.43,31.68,6818019,0
2014-01-27,31.58,32.17,30.97,31.82,6264768,0
2014-01-28,31.8,32.46,31.8,32.31,4384456,0
2014-01-29,31.29,31.77,30.98,31.05,5818775,0
2014-01-30,32.17,32.17,30.34,30.73,8107989,0
2014-01-31,30.42,30.69,29.9,30.57,9149368,0
2014-02-03,30.45,30.77,29.39,29.53,9266014,0
2014-02-04,29.78,30.2,29.06,30.13,4245013,0
2014-02-05,29.95,32,29.39,31.75,14473705,0
2014-02-06,31.24,31.34,29.23,29.55,16985357,0
2014-02-07,29.75,30.56,29.67,30.43,7770905,0
2014-02-10,30.3,30.46,29.62,30.07,8295120,0
2014-02-11,30.23,30.54,30.08,30.31,3677002,0
2014-02-12,30.42,30.78,30.35,30.7,3476045,0
2014-02-13,30.26,31.28,30.06,30.89,4609034,0
2014-02-14,30.93,31.42,30.7,31.29,2958941,0
2014-02-18,31.39,31.52,31.05,31.2,3336025,0
2014-02-19,30.93,31.74,30.86,31.25,2864964,0
2014-02-20,31.2,31.66,31.08,31.57,2677820,0
2014-02-21,31.89,32.48,31.54,32.03,6954119,0
2014-02-24,32.18,32.7,31.28,32.31,8052967,0
2014-02-25,32.2,32.7,30.15,30.47,9851757,0
2014-02-26,30.51,30.83,29.96,30.33,5026865,0
2014-02-27,30.47,31.15,30.45,30.9,5270570,0
2014-02-28,30.81,30.81,30.18,30.5,3240930,0
2014-03-03,30.26,30.5,30.01,30.5,3578732,0
2014-03-04,30.98,31.84,30.83,31.79,6049090,0
2014-03-05,31.75,32.4,31,31.82,8843935,0
2014-03-06,31.92,32.37,30.94,31.31,5092851,0
2014-03-07,31.52,31.53,30.34,30.79,4597607,0
2014-03-10,30.75,31,30.3,30.97,3358630,0
2014-03-11,31.3,32.17,30.93,31.43,7555570,0
2014-03-12,31.11,31.89,31.03,31.62,3077553,0
2014-03-13,31.87,31.97,31.08,31.42,3324012,0
2014-03-14,31.19,31.49,30.97,31.32,2973850,0
2014-03-17,31.38,31.7,30.55,30.71,3628211,0
2014-03-18,30.74,31.47,30.72,31.2,3937366,0
2014-03-19,31.24,31.32,30.81,31.11,3547770,0
2014-03-20,31.03,32.47,30.98,32.17,5234648,0
2014-03-21,32.41,33.08,32.23,32.71,7255523,0
2014-03-24,32.66,32.92,32.18,32.7,3398146,0
2014-03-25,32.81,32.95,32.32,32.7,3690882,0
2014-03-26,32.78,32.83,31.98,32.01,3117900,0
2014-03-27,31.97,32.9,31.75,32.3,4462314,0
2014-03-28,32.4,32.84,32.18,32.6,3843316,0
2014-03-31,32.75,33.23,32.25,33.03,4637737,0
2014-04-01,33.12,33.48,32.68,33.48,2934751,0
2014-04-02,33.43,33.61,33.06,33.49,2327502,0
2014-04-03,33.58,33.69,32.79,33.25,3473570,0
2014-04-04,33.43,33.46,32.23,32.46,3650833,0
2014-04-07,32.45,32.49,30.36,30.76,7431280,0
2014-04-08,30.67,31.23,30.38,31.18,6909931,0
2014-04-09,31.3,31.76,31.02,31.71,3614156,0
2014-04-10,31.71,31.89,30.57,30.85,3219920,0
2014-04-11,30.7,30.92,29.84,30.01,3777808,0
2014-04-14,30.1,30.34,29.42,29.74,3843610,0
2014-04-15,29.63,29.72,28.85,29.19,5574748,0
2014-04-16,29.22,29.84,29.16,29.75,3264397,0
2014-04-17,29.66,30.87,29.53,30.4,5443766,0
2014-04-21,30.38,30.68,30.24,30.48,2433826,0
2014-04-22,30.59,31.43,30.47,30.99,3413519,0
2014-04-23,30.65,30.69,29.71,29.81,4159154,0
2014-04-24,29.93,30.21,29.15,29.39,2205804,0
2014-04-25,28.76,29.24,28.69,29.05,3691557,0
2014-04-28,29.26,29.37,27.62,28.1,4858121,0
2014-04-29,28.35,29.2,28.22,29.04,7209895,0
2014-04-30,29.16,29.4,28.89,29.29,5629631,0
2014-05-01,31.77,32.32,31.11,31.65,10340614,0
2014-05-02,31.34,32,31.04,32,7365328,0
2014-05-05,31.89,31.99,31.19,31.86,2330590,0
2014-05-06,31.72,31.78,31.07,31.17,2365748,0
2014-05-07,31.36,32.06,31.09,32.01,3966838,0
2014-05-08,31.88,32.28,31.4,31.73,4695187,0
2014-05-09,31.72,32,31.64,31.84,2002213,0
2014-05-12,31.99,32.43,31.83,32.3,2937295,0
2014-05-13,32.5,33.01,32.35,32.92,6538307,0
2014-05-14,32.96,32.97,32.69,32.84,3099496,0
2014-05-15,32.98,33.67,32.85,33.26,7524297,0
2014-05-16,33.15,33.77,32.84,33.09,5229280,0
2014-05-19,33.38,33.92,33.3,33.78,7011246,0
2014-05-20,33.56,33.81,33.11,33.3,4481359,0
2014-05-21,33.35,33.91,33.25,33.61,3183944,0
2014-05-22,33.09,33.82,32.99,33.45,3967135,0
2014-05-23,33.75,34,33.41,33.96,2940917,0
2014-05-27,34,34.34,33.95,34.32,3023316,0
2014-05-28,34.16,34.51,34.09,34.4,3641556,0
2014-05-29,34.95,35.5,34.58,34.86,5579016,0
2014-05-30,34.75,35.02,34.13,34.33,5575176,0
2014-06-02,34.2,34.95,33.89,34.55,3829132,0
2014-06-03,34.39,34.58,33.7,34.2,3582782,0
2014-06-04,34.07,34.55,33.94,34.28,2722495,0
2014-06-05,34.32,34.32,33,33.49,12044613,0
2014-06-06,33.64,34,33.51,33.77,7311764,0
2014-06-09,33.9,33.95,33.62,33.89,2118915,0
2014-06-10,33.87,33.98,33.25,33.34,3649971,0
2014-06-11,32.49,33.25,32.34,33.2,3491926,0
2014-06-12,32.87,33.17,32.64,33.02,2127462,0
2014-06-13,32.82,33.58,32.73,32.91,3763238,0
2014-06-16,32.9,33.25,32.75,32.96,1866524,0
2014-06-17,32.87,33.2,32.77,33.06,1496859,0
2014-06-18,33.06,33.2,32.46,32.68,2525884,0
2014-06-19,32.86,33.1,32.76,33,1896216,0
2014-06-20,33.25,33.3,32.8,33.16,4970165,0
2014-06-23,33.25,33.25,32.82,33.06,2196223,0
2014-06-24,32.96,33.25,32.69,32.77,2966140,0
2014-06-25,32.64,33.23,32.64,33.02,3121609,0
2014-06-26,33.01,33.49,32.96,33.28,2933709,0
2014-06-27,33.26,33.44,33.17,33.28,4190388,0
2014-06-30,33.3,33.79,33.21,33.62,2416888,0
2014-07-01,33.57,33.78,33.2,33.41,2627647,0
2014-07-02,32.96,33.43,32.84,33.35,1939500,0
2014-07-03,33.34,33.49,33.23,33.33,1695772,0
2014-07-07,33.26,33.33,32.8,32.99,2039326,0
2014-07-08,33.27,33.31,32.48,32.55,2269917,0
2014-07-09,32.76,33.26,32.66,33.03,4006723,0
2014-07-10,32.69,32.93,32.41,32.88,3080496,0
2014-07-11,32.79,33.88,32.58,33.5,6874037,0
2014-07-14,33.65,33.65,32.77,33.02,3132622,0
2014-07-15,32.97,32.97,31.8,32.1,7361273,0
2014-07-16,32.19,32.34,31.95,32.24,4020887,0
2014-07-17,32.06,32.25,31.81,31.96,1879766,0
2014-07-18,32,32.38,31.97,32.22,2042703,0
2014-07-21,32.04,32.06,31.51,31.79,1597078,0
2014-07-22,31.9,32.09,31.59,31.63,1190282,0
2014-07-23,31.73,31.75,31.27,31.5,5967484,0
2014-07-24,31.48,31.64,31.06,31.14,2088154,0
2014-07-25,31.17,31.34,31.01,31.19,907411,0
2014-07-28,31.28,31.52,31.07,31.15,2015647,0
2014-07-29,31.77,31.84,31.12,31.14,2941008,0
2014-07-30,31.3,31.32,30.73,30.94,2777961,0
2014-07-31,31.02,33.75,30.8,32.94,29267847,0
2014-08-01,33,33.45,32.82,33.42,8671544,0
2014-08-04,33.57,33.84,33.26,33.69,3958930,0
2014-08-05,33.79,34.55,33.21,33.91,8958080,0
2014-08-06,30.89,31.92,30.38,31.06,17733300,0
2014-08-07,31.19,31.28,29.14,29.86,9730833,0
2014-08-08,29.8,30.3,29.15,29.94,9255691,0
2014-08-11,30.28,30.28,29.25,29.44,5299116,0
2014-08-12,29.4,29.96,29.26,29.61,3889228,0
2014-08-13,29.61,29.72,28.85,29.14,5911505,0
2014-08-14,29.15,29.49,28.68,28.69,4318884,0
2014-08-15,28.87,29.25,28.44,29.06,4200096,0
2014-08-18,29.06,29.24,28.74,28.84,3497437,0
2014-08-19,29.02,29.18,28.81,28.95,4041468,0
2014-08-20,29.07,29.73,28.96,29.68,5064530,0
2014-08-21,29.65,29.75,29.07,29.16,4464395,0
2014-08-22,29.13,29.33,28.89,29.02,2258119,0
2014-08-25,29.15,29.81,28.88,29.23,5482307,0
2014-08-26,29.29,29.83,29.21,29.47,2855396,0
2014-08-27,29.6,29.65,29.25,29.44,1755121,0
2014-08-28,29.6,31.37,29.43,29.84,9918088,0
2014-08-29,30.06,30.51,29.85,30.08,3255080,0
2014-09-02,30.61,30.75,30.25,30.43,4712442,0
2014-09-03,30.65,30.65,29.88,30.48,4169966,0
2014-09-04,30.48,30.7,30.18,30.24,3823673,0
2014-09-05,30.2,32.03,30.16,30.67,7525719,0
2014-09-08,30.64,30.96,30.62,30.79,3331205,0
2014-09-09,30.83,30.88,30.2,30.28,3218577,0
2014-09-10,30.32,30.62,30,30.52,2648515,0
2014-09-11,30.68,30.92,30.35,30.45,4525274,0
2014-09-12,30.85,31.3,30.59,30.83,4846348,0
2014-09-15,30.94,30.94,30.2,30.38,4267807,0
2014-09-16,30.27,30.4,30.2,30.28,2130013,0
2014-09-17,30.31,30.63,30.22,30.43,2185581,0
2014-09-18,30.51,30.6,30.29,30.48,2072014,0
2014-09-19,30.6,30.7,29.95,30.07,5542785,0
2014-09-22,29.96,29.96,28.85,28.98,6497254,0
2014-09-23,29,29.07,28.37,28.44,6360914,0
2014-09-24,28.53,28.99,28.25,28.89,5286987,0
2014-09-25,28.77,28.83,28.38,28.49,5848003,0
2014-09-26,28.5,29.31,28.38,28.9,5362216,0
2014-09-29,28.65,29.1,28.53,28.98,2781632,0
2014-09-30,28.98,29.08,28.78,28.87,3910472,0
2014-10-01,28.76,28.84,28,28.11,4451870,0
2014-10-02,28.13,29.24,27.66,28.8,10532986,0
2014-10-03,29.08,29.22,28.62,29.08,3374350,0
2014-10-06,29.37,29.6,29.13,29.33,2881837,0
2014-10-07,29.27,29.27,28.8,28.83,2252196,0
2014-10-08,28.79,28.97,27.83,28.94,4869628,0
2014-10-09,28.66,28.88,28.17,28.39,4550341,0
2014-10-10,28.67,28.7,27.56,27.61,4252748,0
2014-10-13,28,28.09,26.41,26.92,10159575,0
2014-10-14,27.06,27.07,26.33,26.41,7122982,0
2014-10-15,25.36,26.05,24.5,25.74,8843560,0
2014-10-16,25.28,25.76,25.09,25.67,5208144,0
2014-10-17,25.94,26.3,25.79,26.11,3510427,0
2014-10-20,26.55,27.06,26.42,26.96,3600677,0
2014-10-21,27.09,27.6,27.06,27.36,4321663,0
2014-10-22,27.43,27.46,26.93,27.05,7577818,0
2014-10-23,27.07,27.92,27.01,27.77,4430748,0
2014-10-24,27.77,28.16,27.69,28.12,3212374,0
2014-10-27,28.06,28.12,27.72,27.99,4876256,0
2014-10-28,28.4,28.9,28.02,28.85,7744802,0
2014-10-29,28.89,28.89,28.2,28.59,4279232,0
2014-10-30,28.6,29.05,28.3,28.85,4250980,0
2014-10-31,29.11,29.23,28.9,29.19,4119251,0
2014-11-03,29.06,29.44,29.04,29.31,7142317,0
2014-11-04,28.55,28.74,27.99,28.45,4398846,0
2014-11-05,28.67,28.74,28.13,28.54,2820641,0
2014-11-06,28.53,28.54,27.76,28.16,3441621,0
2014-11-07,28.14,28.41,28,28.34,1785019,0
2014-11-10,28.5,28.98,28.38,28.8,7314638,0
2014-11-11,28.86,28.86,28.36,28.53,1502212,0
2014-11-12,28.45,28.56,28.26,28.36,1829585,0
2014-11-13,28.34,28.58,27.93,27.97,1865714,0
2014-11-14,28.1,28.56,27.74,28.55,2798097,0
2014-11-17,28.43,28.44,27.82,27.95,5679886,0
2014-11-18,27.99,28.15,27.82,27.87,1788226,0
2014-11-19,27.82,27.83,27.01,27.45,4513642,0
2014-11-20,27.47,28.21,27.3,27.92,2702709,0
2014-11-21,28.04,28.53,28.04,28.52,2713591,0
2014-11-24,28.61,28.92,28.36,28.88,3884729,0
2014-11-25,28.85,29.4,28.8,28.94,3876552,0
2014-11-26,29,29.55,28.9,29.24,2110169,0
2014-11-28,29.12,29.41,28.9,29.19,1171672,0
2014-12-01,29,29.01,28.36,28.56,1811785,0
2014-12-02,28.4,28.47,27.84,27.98,4542162,0
2014-12-03,28.08,28.66,27.95,28.3,9278886,0
2014-12-04,28.27,28.6,28.15,28.44,2057212,0
2014-12-05,28.29,28.53,28.12,28.19,1165837,0
2014-12-08,28.02,28.33,27.77,28.2,1953200,0
2014-12-09,26.98,27.1,25.38,25.85,21050932,0
2014-12-10,25.93,26.08,25.33,25.34,18858139,0
2014-12-11,25.43,25.91,25.38,25.64,7557082,0
2014-12-12,25.3,25.69,25.28,25.31,5952021,0
2014-12-15,25.4,25.74,25.07,25.25,6530656,0
2014-12-16,25.12,25.26,24.55,24.57,5744942,0
2014-12-17,24.4,25.16,24.26,25.1,9133665,0
2014-12-18,25.56,25.92,25.5,25.91,5891741,0
2014-12-19,25.85,26.48,25.75,26.45,5024180,0
2014-12-22,26.49,26.75,26.3,26.68,2839895,0
2014-12-23,26.74,27,26.5,26.6,3158038,0
2014-12-24,26.61,26.82,26.48,26.67,801167,0
2014-12-26,26.71,27.13,26.66,27.03,870548,0
2014-12-29,27,27.56,26.9,27.49,3715956,0
2014-12-30,27.34,27.39,26.82,27,4606431,0
2014-12-31,27.1,27.17,26.81,26.94,3668892,0
2015-01-02,27.1,27.47,27.03,27.3,3515420,0
2015-01-05,27.12,27.27,26.73,26.93,3477281,0
2015-01-06,27.03,27.2,26.46,26.87,4237104,0
2015-01-07,27.25,28.29,26.96,28.25,7528308,0
2015-01-08,28.32,29.03,28.26,29.02,6715873,0
2015-01-09,29.16,29.38,29,29.25,10104328,0
2015-01-12,29.35,29.38,29.08,29.27,5193502,0
2015-01-13,29.45,29.65,29.26,29.47,6198193,0
2015-01-14,29.21,29.58,29.01,29.57,3494585,0
2015-01-15,29.65,29.71,29.13,29.18,4313824,0
2015-01-16,29.15,29.19,28.54,29.14,7985012,0
2015-01-20,29.84,30.02,29.16,29.54,7038727,0
2015-01-21,29.54,30.38,29.45,30.08,6771770,0
2015-01-22,30.27,30.5,29.76,30.5,10036266,0
2015-01-23,30.42,30.51,30.12,30.16,2640231,0
2015-01-26,30.02,30.66,30,30.66,3105253,0
2015-01-27,30.32,30.78,30.16,30.66,3082723,0
2015-01-28,30.94,31.14,30.08,30.09,2970852,0
2015-01-29,30.11,30.11,29.36,29.55,5676041,0
2015-01-30,29.36,30.58,29.27,30.18,8199834,0
2015-02-02,30.55,30.71,30.19,30.34,4652052,0
2015-02-03,30.56,31.11,30.44,30.89,4736658,0
2015-02-04,30.76,31.11,30.69,30.75,3830853,0
2015-02-05,30.78,31.29,30.54,31.21,2479595,0
2015-02-06,31.22,31.49,31.08,31.31,2761235,0
2015-02-09,31.18,31.45,30.98,31.08,5798790,0
2015-02-10,31.24,31.55,31.17,31.3,2304075,0
2015-02-11,31.36,31.48,31.1,31.26,4624165,0
2015-02-12,31.51,31.77,31.46,31.59,3305178,0
2015-02-13,31.68,31.84,31.51,31.75,3152703,0
2015-02-17,31.75,32.22,31.61,31.76,2960789,0
2015-02-18,31.72,31.87,30.73,31,5232766,0
2015-02-19,32.45,33.22,31.35,31.85,11834062,0
2015-02-20,31.96,32.24,31.54,31.95,4371574,0
2015-02-23,31.75,31.99,31.16,31.36,4533391,0
2015-02-24,31.24,31.98,31.18,31.59,3582266,0
2015-02-25,31.58,32.22,31.51,32.19,2377107,0
2015-02-26,32.56,33.18,32.39,32.48,5132855,0
2015-02-27,32.8,33.1,32.63,33.03,4415066,0
2015-03-02,32.82,33.15,32.65,32.96,2802900,0
2015-03-03,32.96,33.12,32.73,32.76,3285200,0
2015-03-04,33.02,33.1,32.46,32.68,6560000,0
2015-03-05,32.79,33.07,32.6,32.8,5114600,0
2015-03-06,32.68,33.08,32.53,32.72,2875800,0
2015-03-09,32.72,33.05,32.42,33.02,5665000,0
2015-03-10,32.89,32.97,32.34,32.36,4341300,0
2015-03-11,32.33,32.35,31.88,32.11,2977100,0
2015-03-12,32.13,32.37,32.07,32.15,2459300,0
2015-03-13,32.05,32.405,31.8,32.4,2177900,0
2015-03-16,32.23,32.52,32.1,32.47,1939300,0
2015-03-17,32.31,32.68,32.16,32.67,1847600,0
2015-03-18,32.62,32.95,32.12,32.86,5059200,0
2015-03-19,32.87,33.48,32.86,33.2,4074800,0
2015-03-20,33.29,33.42,33.09,33.14,3455800,0
2015-03-23,33.06,33.16,32.69,33.15,2017900,0
2015-03-24,33.18,33.47,32.96,32.98,2383600,0
2015-03-25,33,33.1,32.3,32.34,1859500,0
2015-03-26,32.22,32.55,31.85,32.46,3032500,0
2015-03-27,32.46,32.58,32.06,32.38,2129800,0
2015-03-30,32.47,32.64,32.3,32.3,1594500,0
2015-03-31,32.22,32.3,31.57,31.69,2000134,0
2015-04-01,31.76,32.01,31.4,31.64,2296400,0
2015-04-02,31.71,33,31.71,32.96,3745000,0
2015-04-06,32.81,33.31,32.74,33.08,1795000,0
2015-04-07,33.11,33.35,32.93,32.98,2389423,0
2015-04-08,33.06,33.22,32.46,32.77,3240400,0
2015-04-09,32.77,33.03,32.35,32.38,1906072,0
2015-04-10,32.35,32.4,31.96,32.06,3079600,0
2015-04-13,32.07,32.15,31.49,31.49,1739300,0
2015-04-14,31.35,31.87,31.19,31.87,1757000,0
2015-04-15,31.87,32.12,31.73,32.01,2714860,0
2015-04-16,31.93,32.1,31.92,32.06,1901120,0
2015-04-17,31.84,32.27,31.75,32.09,2594300,0
2015-04-20,32.24,32.83,32.24,32.69,4813554,0
2015-04-21,32.91,33.37,32.8,33.35,3106701,0
2015-04-22,33.57,34.1,33.46,34.09,6788175,0
2015-04-23,34.08,34.52,33.82,34.44,3805300,0
2015-04-24,34.6,34.81,34.24,34.31,4243926,0
2015-04-27,34.51,34.75,34.03,34.06,7550000,0
2015-04-28,34.33,35,33.18,33.97,10224764,0
2015-04-29,33.94,35.28,33.92,34.62,5154800,0
2015-04-30,34.5,34.66,33.89,34.04,4402500,0
2015-05-01,34.12,34.28,33.49,33.85,2815700,0
2015-05-04,34,34.27,33.89,34.15,1878300,0
2015-05-05,34.11,34.32,33.61,33.8,3980300,0
2015-05-06,33.75,33.8,32.9,33.3,4407052,0
2015-05-07,33.2,33.6,32.97,33.3,2264333,0
2015-05-08,33.49,33.87,33.22,33.77,2636500,0
2015-05-11,33.71,34.33,33.61,33.97,3780900,0
2015-05-12,33.72,34.57,33.37,34.56,7012747,0
2015-05-13,34.72,34.84,33.79,33.93,6145762,0
2015-05-14,34.17,34.51,34.05,34.08,2803000,0
2015-05-15,34.11,34.54,33.93,34.4,2277950,0
2015-05-18,34.38,35.05,34.37,34.83,3232330,0
2015-05-19,34.72,34.74,34.29,34.4,2519485,0
2015-05-20,34.36,35.55,34.33,35.21,6234112,0
2015-05-21,35.31,36.81,35.26,36.25,8723600,0
2015-05-22,36.25,36.74,36.1,36.68,5645500,0
2015-05-26,36.55,38.7,36.44,38.55,13521281,0
2015-05-27,37.7,38.99,37.62,38.65,13287200,0
2015-05-28,38.44,38.49,37.95,38.32,8532959,0
2015-05-29,38.27,39.07,38.14,38.88,6655300,0
2015-06-01,39.04,39.12,38.57,38.89,5255122,0
2015-06-02,38.81,38.95,38.4,38.64,4384288,0
2015-06-03,38.73,38.8,38.23,38.33,4115700,0
2015-06-04,40.45,40.77,39.19,39.34,18957400,0
2015-06-05,39.31,40.59,39.25,40.24,9641300,0
2015-06-08,40.3,40.36,39.09,39.48,5255300,0
2015-06-09,39.48,39.5,37.92,38.79,11471970,0
2015-06-10,38.84,38.98,38.48,38.66,3153708,0
2015-06-11,37.69,38.28,37.58,38.12,6433969,0
2015-06-12,39,39.25,38.63,39,5796200,0
2015-06-15,38.59,39.24,38.44,38.96,2544800,0
2015-06-16,38.87,39.14,38.71,38.85,1387500,0
2015-06-17,39.59,40.34,39.23,39.77,7334100,0
2015-06-18,39.79,40.28,39.54,39.57,2769700,0
2015-06-19,39.53,39.58,38.98,39.16,2422400,0
2015-06-22,39.37,39.77,39.13,39.2,3372500,0
2015-06-23,39.18,39.73,39.18,39.5,2112858,0
2015-06-24,39.36,39.48,38.85,39.03,3027900,0
2015-06-25,39.31,39.72,39.24,39.3,2375200,0
2015-06-26,39.35,39.4,38.94,39.1,3780300,0
2015-06-29,38.76,39.31,38.6,38.68,2268600,0
2015-06-30,39.07,39.33,38.63,38.77,2606009,0
2015-07-01,38.95,39,38.52,38.63,2068300,0
2015-07-02,38.86,39.25,38.61,38.97,1804100,0
2015-07-06,38.73,38.81,38.25,38.55,1840600,0
2015-07-07,38.49,38.74,37.61,38.68,2132200,0
2015-07-08,38.51,39.36,37.91,38.47,5076300,0
2015-07-09,39.47,39.7,38.41,38.77,5942400,0
2015-07-10,39.16,39.21,38.86,39.03,2606700,0
2015-07-13,39.13,39.45,38.86,39.26,2686900,0
2015-07-14,39.2,39.6,39.05,39.44,2100444,0
2015-07-15,39.5,39.53,38.77,39.05,2116712,0
2015-07-16,39.35,39.69,37.01,38.62,5880300,0
2015-07-17,38.68,38.76,37.73,38.04,4434000,0
2015-07-20,38.1,38.4,37.76,38.08,1507600,0
2015-07-21,37.85,38.03,37.56,37.63,1845300,0
2015-07-22,37.45,37.77,37.22,37.73,4181000,0
2015-07-23,37.72,38.21,37.58,37.93,2385100,0
2015-07-24,37.9,38.09,36.98,37.4,2953800,0
2015-07-27,37.18,37.2,36.33,36.5,3027600,0
2015-07-28,36.55,37.19,36.43,36.92,3792100,0
2015-07-29,37,37.55,36.61,37.04,4825700,0
2015-07-30,37.75,39.69,37.71,38.86,7424900,0
2015-07-31,39.55,41.21,39.55,40.66,10469800,0
2015-08-03,40.69,41.8,40.66,41.49,5018603,0
2015-08-04,41.56,41.95,40.85,41.21,3666100,0
2015-08-05,41.25,42.02,40.15,40.74,6131300,0
2015-08-06,40.97,41.5,40.16,40.42,4279737,0
2015-08-07,40.3,40.68,40.07,40.36,2421100,0
2015-08-10,40.63,41.71,40.37,41.47,3455100,0
2015-08-11,41.22,41.65,40.66,40.95,2842297,0
2015-08-12,40.87,41.38,40.39,41.36,2798000,0
2015-08-13,41.34,41.51,41.02,41.23,3495300,0
2015-08-14,41.23,41.44,41.07,41.23,2123700,0
2015-08-17,41.17,42.56,41,42,3836100,0
2015-08-18,42.02,42.16,41.67,42.04,2347600,0
2015-08-19,42.02,42.08,41.4,41.86,2086500,0
2015-08-20,41.43,41.73,40.57,40.74,2273900,0
2015-08-21,40.45,41.02,40.08,40.13,2449400,0
2015-08-24,38.27,39.74,36.43,38.73,9109594,0
2015-08-25,39.71,39.71,38,38.13,4532700,0
2015-08-26,39,39.3,37.74,38.96,3306800,0
2015-08-27,39.39,39.95,38.94,39.94,3757900,0
2015-08-28,39.78,40.27,39.67,40,1780500,0
2015-08-31,39.92,40.24,39.46,39.61,2214000,0
2015-09-01,38.82,39.58,38.68,38.96,2349900,0
2015-09-02,39.33,39.61,38.65,39.32,2213700,0
2015-09-03,39.41,39.84,39.16,39.45,1825900,0
2015-09-04,39.11,39.51,38.86,39.22,1215100,0
2015-09-08,39.88,40.46,39.74,40.28,4158600,0
2015-09-09,40.78,40.79,39.4,39.44,2443500,0
2015-09-10,39.48,39.98,39.34,39.65,3158226,0
2015-09-11,39.36,39.82,39.23,39.82,2726600,0
2015-09-14,39.87,39.99,39.55,39.95,1636100,0
2015-09-15,40.1,41.57,39.89,41.31,4564100,0
2015-09-16,41.3,41.74,40.64,41.53,2736000,0
2015-09-17,41.35,42.73,41.35,42.47,4182447,0
2015-09-18,42,42.76,41.53,41.84,5410900,0
2015-09-21,42,43.43,41.77,42.81,4175300,0
2015-09-22,42.52,42.73,41.79,42.34,2371000,0
2015-09-23,42.48,43.28,42.35,43.03,3106283,0
2015-09-24,42.76,42.76,41.89,42.52,4490662,0
2015-09-25,43,43.31,42.39,42.73,5269300,0
2015-09-28,42.43,42.69,40.36,40.54,2876262,0
2015-09-29,40.6,40.93,39,39.56,4196500,0
2015-09-30,40.07,40.28,39.1,39.81,4168800,0
2015-10-01,39.95,40.64,39.5,40.13,2469600,0
2015-10-02,39.78,40.72,38.2,40.7,4610000,0
2015-10-05,40.87,41.49,40.65,40.96,2124003,0
2015-10-06,41,41.38,40.4,40.65,2699200,0
2015-10-07,40.81,40.99,39.64,40.37,3160894,0
2015-10-08,40.36,40.36,39.35,39.56,3530500,0
2015-10-09,39.45,39.96,39.45,39.61,2063500,0
2015-10-12,39.66,40.57,39.52,40.53,1114198,0
2015-10-13,40.61,40.61,40.05,40.18,2387100,0
2015-10-14,40.09,40.19,39.14,39.51,2868000,0
2015-10-15,39.67,40.03,39.22,39.94,2725600,0
2015-10-16,40.38,40.97,40.2,40.54,2274500,0
2015-10-19,40.51,41.5,40.42,41.21,2655972,0
2015-10-20,41.23,42.06,40.04,40.7,3493159,0
2015-10-21,40.89,41.24,39.84,40.22,4072600,0
2015-10-22,40.22,40.83,39.9,40.44,2264100,0
2015-10-23,40.91,41.5,40.37,41.27,3226300,0
2015-10-26,41.25,41.7,40.93,41.38,6084300,0
2015-10-27,41.11,41.73,38.06,39.02,11910700,0
2015-10-28,39.78,40.05,38.74,39.31,7325200,0
2015-10-29,39,39.59,36.54,37.48,8445500,0
2015-10-30,37.38,37.99,36.94,37.89,6103400,0
2015-11-02,37.66,38.56,37.53,38.29,5546484,0
2015-11-03,38.29,38.72,38,38.66,4013189,0
2015-11-04,38.78,39.155,38,38.86,4426417,0
2015-11-05,38.96,41.19,38.29,39.44,6708900,0
2015-11-06,39.02,39.34,38.58,39.11,3332800,0
2015-11-09,39.62,39.62,38.08,38.56,4809557,0
2015-11-10,38.16,38.24,36.75,37.03,7539700,0
2015-11-11,37.39,37.78,37.29,37.4,4900700,0
2015-11-12,37.36,38.2,36.96,37.97,4425000,0
2015-11-13,37.6,39.06,37.6,38.72,5966300,0
2015-11-16,38.23,38.25,37.37,37.87,3986600,0
2015-11-17,37.94,38.45,37.8,38.15,2800400,0
2015-11-18,37.61,37.78,36.46,37.32,5950900,0
2015-11-19,37.47,37.92,37.25,37.73,3223600,0
2015-11-20,37.99,38.6,37.7,38.44,3397200,0
2015-11-23,38.47,38.5,37.92,38.03,6175500,0
2015-11-24,38.01,38.69,37.77,38.39,10153400,0
2015-11-25,38.1,38.43,36.91,36.97,5883800,0
2015-11-27,37.1,37.11,36.52,36.89,1474500,0
2015-11-30,36.71,36.8,35.48,35.5,7733000,0
2015-12-01,35.86,36.41,35.03,36.18,5516399,0
2015-12-02,36.29,36.4,35.7,35.72,2817108,0
2015-12-03,35.53,35.865,34.245,34.56,5214675,0
2015-12-04,34.5,35.53,34.47,35.45,4572200,0
2015-12-07,35.22,37.5,35.22,36.59,5173300,0
2015-12-08,36.66,37.22,36.31,36.89,5038082,0
2015-12-09,36.43,36.89,35.73,36.07,7115900,0
2015-12-10,36.25,36.69,36.05,36.34,2494600,0
2015-12-11,35.96,36.47,35.79,36,5009700,0
2015-12-14,36,36.68,35.85,36.52,4805164,0
2015-12-15,36.58,38.35,36.56,38.16,5585600,0
2015-12-16,38.32,39.25,38.12,39.13,4712700,0
2015-12-17,39.18,39.76,39,39.2,4869400,0
2015-12-18,39,39.28,37.63,37.89,26892500,0
2015-12-21,38.04,38.98,37.8,38.98,3865300,0
2015-12-22,38.99,39.41,38.36,39.26,2642776,0
2015-12-23,39.49,40.35,39.31,40.13,2693400,0
2015-12-24,40.2,40.25,39.65,39.67,882270,0
2015-12-28,39.56,39.83,39.35,39.78,1310978,0
2015-12-29,39.9,40.22,39.6,40.12,1664039,0
2015-12-30,40.05,40.05,39.5299,39.74,2389883,0
2015-12-31,39.53,39.6978,38.73,39.12,2820037,0
2016-01-04,38.86,39.02,38.46,38.95,4056716,0
2016-01-05,38.9,40.5,38.76,40.22,5212886,0
2016-01-06,39.56,40.38,39.33,40.05,6727188,0
2016-01-07,39.38,40.68,39.27,40.51,7718307,0
2016-01-08,40.86,41.23,39.78,39.88,3291278,0
2016-01-11,39.96,39.98,39.17,39.68,3893059,0
2016-01-12,39.83,40.12,39.38,40.06,3431210,0
2016-01-13,40.16,40.45,38.83,38.85,3038884,0
2016-01-14,38.74,39.715,37.99,39.39,3185720,0
2016-01-15,37.99,38.9,36.79,37.79,4666565,0
2016-01-19,38.13,38.23,37.44,37.65,3051200,0
2016-01-20,37.15,37.66,35.49,37.36,4444840,0
2016-01-21,37.4,37.96,36.77,37.1,3440996,0
2016-01-22,37.86,38.06,37.49,37.85,3692600,0
2016-01-25,37.97,38.97,37.5,37.89,2223171,0
2016-01-26,38.17,39.68,37.965,39.43,2544688,0
2016-01-27,39.42,39.49,38.35,38.5,1881662,0
2016-01-28,38.64,38.9,38.16,38.67,1211803,0
2016-01-29,39.44,40.17,38.85,40.15,3196784,0
2016-02-01,40.04,40.65,39.46,40.59,2843097,0
2016-02-02,40.03,40.25,38.99,39.27,2661268,0
2016-02-03,39.55,39.99,37.23,38.34,4545053,0
2016-02-04,38.82,38.995,37.75,38.7,3460648,0
2016-02-05,39.05,39.085,35.39,35.66,6814139,0
2016-02-08,35.42,35.53,33.53,33.96,5716738,0
2016-02-09,33.75,34.39,33.23,33.89,7713653,0
2016-02-10,34.31,35.195,33.72,34.57,3265417,0
2016-02-11,33.78,34.42,33.6,34.03,3329898,0
2016-02-12,34.59,35.27,34.01,35.11,2826370,0
2016-02-16,35.78,36.535,35.05,36.45,4167426,0
2016-02-17,38.31,38.31,35.86,36.85,9025652,0
2016-02-18,37.11,37.45,36.45,36.63,3630325,0
2016-02-19,36.33,36.64,34.865,34.95,4623266,0
2016-02-22,35.56,35.98,35.28,35.83,4613952,0
2016-02-23,35.8,36.4,35.52,36.2,2577608,0
2016-02-24,36.16,37,35.815,36.78,7624299,0
2016-02-25,37,38.44,36.9,38.36,3966112,0
2016-02-26,37.36,37.78,36.57,37.47,4264361,0
2016-02-29,37.48,38.015,37.09,37.1,4007448,0
2016-03-01,37.03,38.69,37,38.65,3875804,0
2016-03-02,38.54,38.815,37.69,38.77,2296342,0
2016-03-03,39.5,39.79,38.77,38.97,6527047,0
2016-03-04,39.12,39.51,38.38,38.48,3105683,0
2016-03-07,38.24,39.2,38.24,38.64,4258872,0
2016-03-08,38.62,39.1,38.33,38.95,4292067,0
2016-03-09,39,39.03,38.16,38.2,5558029,0
2016-03-10,38.48,38.75,37.47,37.57,5178938,0
2016-03-11,37.84,38.15,37.47,37.75,6330692,0
2016-03-14,37.5,37.57,36.695,37.09,4344079,0
2016-03-15,36.76,36.93,36.26,36.77,3537235,0
2016-03-16,36.8,37.24,36.485,37.18,4939850,0
2016-03-17,37.18,37.52,36.965,37.16,4757040,0
2016-03-18,37.34,37.62,36.75,36.93,5395121,0
2016-03-21,37.43,37.49,36.91,37.35,2737929,0
2016-03-22,36.9,37.41,36.85,37.28,3132160,0
2016-03-23,37.17,37.26,36.27,37.07,3287677,0
2016-03-24,36.85,37.1,36.44,37,6775085,0
2016-03-28,36.98,37.195,36.75,37.04,2448150,0
2016-03-29,37.14,38.61,36.825,38.43,4750508,0
2016-03-30,38.54,38.99,38.18,38.44,2390124,0
2016-03-31,38.52,38.645,38.01,38.3,3504907,0
2016-04-01,38.06,39.5,37.93,39.36,5702037,0
2016-04-04,39.24,39.96,39.06,39.66,3772869,0
2016-04-05,39.34,39.745,38.82,39.14,3518653,0
2016-04-06,39.31,39.485,38.95,39.1,2432350,0
2016-04-07,38.75,39.04,38.42,38.82,3866623,0
2016-04-08,38.98,39.11,38.454,38.7,1853719,0
2016-04-11,38.77,39,38.52,38.64,1614435,0
2016-04-12,38.6,39.1884,38.4501,38.89,3021125,0
2016-04-13,39.12,39.35,38.665,38.85,2413938,0
2016-04-14,38.81,38.99,38.44,38.81,1889295,0
2016-04-15,38.99,39.51,38.88,39.29,5514769,0
2016-04-18,39.12,39.61,38.99,39.25,3772385,0
2016-04-19,39.36,39.86,39.015,39.845,8423985,0
2016-04-20,39.96,40.82,39.67,40.15,5788327,0
2016-04-21,40.1,40.59,38.31,40.25,3902059,0
2016-04-22,40.22,40.85,40.11,40.22,3424857,0
2016-04-25,40.3,41.26,40.01,41.18,6536066,0
2016-04-26,41.84,42.2,39.17,39.34,13534879,0
2016-04-27,39.45,40.12,39.41,39.69,6729956,0
2016-04-28,39.62,40.1,39.4,39.76,3772211,0
2016-04-29,39.4,39.73,38.47,39.28,4494819,0
2016-05-02,39.36,40.1,39.29,39.99,3200906,0
2016-05-03,39.83,39.88,39.43,39.66,2833693,0
2016-05-04,39.51,39.91,39.08,39.1,2861392,0
2016-05-05,39.1,39.67,38.87,39.25,3658629,0
2016-05-06,39,39.62,38.67,39.49,2426677,0
2016-05-09,39.58,40,39.43,39.9,1827077,0
2016-05-10,39.97,40.9,39.89,40.81,6074646,0
2016-05-11,40.66,41.11,40.5376,40.82,3794187,0
2016-05-12,40.83,41.06,40.49,40.72,3587708,0
2016-05-13,40.56,41.04,40.56,40.64,3010008,0
2016-05-16,40.55,40.895,40.3,40.62,2567547,0
2016-05-17,40.42,41.46,40.4104,40.71,7000588,0
2016-05-18,40.72,41.125,40.28,40.68,2859093,0
2016-05-19,40.42,40.89,40.09,40.81,2692836,0
2016-05-20,40.98,42.11,40.89,41.7,6389388,0
2016-05-23,41.56,41.88,41.35,41.64,4061190,0
2016-05-24,41.69,41.93,41.18,41.87,3839042,0
2016-05-25,41.93,42.18,41.6,42.13,1990965,0
2016-05-26,41.91,42.725,41.74,42.63,3064443,0
2016-05-27,42.51,42.72,42.17,42.54,2134526,0
2016-05-31,42.45,42.97,42.38,42.76,2222164,0
2016-06-01,42.5,42.88,42.42,42.62,3307057,0
2016-06-02,42.75,43.23,42.43,43.19,3948599,0
2016-06-03,43.18,43.825,42.93,43.64,2962780,0
2016-06-06,43.56,43.82,42.975,43.07,4575775,0
2016-06-07,43.25,43.975,43.17,43.74,2364094,0
2016-06-08,43.8,44.13,43.47,43.91,2120837,0
2016-06-09,43.62,43.91,42.835,43.08,3117817,0
2016-06-10,42.47,42.69,41.845,41.93,4277995,0
2016-06-13,41.7,42.5667,41.57,42.06,3589832,0
2016-06-14,42,42.826,41.86,42.35,2723281,0
2016-06-15,42.2,42.32,41.18,41.66,3823232,0
2016-06-16,41.45,41.78,41.07,41.76,2667052,0
2016-06-17,41.87,41.92,41.22,41.77,3818154,0
2016-06-20,42.06,42.575,42,42.28,2225151,0
2016-06-21,42.22,43.0498,41.9,42.92,2098891,0
2016-06-22,42.81,43.195,42.65,42.7,1272775,0
2016-06-23,43.18,43.68,42.965,43.67,1655122,0
2016-06-24,41.29,42.78,40.865,41.1,5618012,0
2016-06-27,40.85,41.36,40.5,41.2,3638407,0
2016-06-28,41.51,42.69,41.27,42.51,2655396,0
2016-06-29,42.7,43.5,42.61,43.45,3793146,0
2016-06-30,43.37,43.455,43.05,43.27,3189816,0
2016-07-01,43.16,43.63,42.96,42.99,2127026,0
2016-07-05,43,43.53,42.775,43.21,2109581,0
2016-07-06,43.09,43.31,42.71,43.15,2326267,0
2016-07-07,43.21,43.485,42.83,42.96,1399018,0
2016-07-08,43.2,43.72,42.84,43.58,2034002,0
2016-07-11,43.77,44.11,43.62,44.04,1780346,0
2016-07-12,44.1,44.27,43.57,43.64,2077809,0
2016-07-13,43.91,44.29,43.26,44.21,2185610,0
2016-07-14,44.5,44.6,43.97,44.03,2277243,0
2016-07-15,44.34,44.93,44.115,44.41,2736980,0
2016-07-18,44.64,44.7,44,44.37,1738479,0
2016-07-19,44.31,44.56,44.13,44.38,1201257,0
2016-07-20,44.29,44.56,43.84,44.54,1497347,0
2016-07-21,44.63,44.88,43.96,44.67,2764493,0
2016-07-22,44.93,45.555,44.8282,45.44,2166729,0
2016-07-25,45.5,45.64,44.875,45.04,3676241,0
2016-07-26,45,45.1,44.43,44.98,3011479,0
2016-07-27,45.85,45.94,44.29,45.64,6449894,0
2016-07-28,45.61,46.25,45.411,46.22,2799725,0
2016-07-29,46.23,46.96,46.12,46.34,2966924,0
2016-08-01,46.54,47.4,46.5,47.07,3021901,0
2016-08-02,46.91,47.15,46.21,46.81,1943175,0
2016-08-03,46.8,47.23,46.48,47.21,2682590,0
2016-08-04,47.23,47.36,46.85,47.33,1251912,0
2016-08-05,47.4,47.87,47.12,47.78,2017654,0
2016-08-08,47.73,48.11,47.46,47.61,2799124,0
2016-08-09,47.84,48.01,47.46,47.64,1589230,0
2016-08-10,47.75,47.78,47.08,47.2,1902953,0
2016-08-11,47.11,47.43,46.695,46.83,2325011,0
2016-08-12,46.61,47.59,46.61,46.95,1521478,0
2016-08-15,47.13,47.41,46.715,46.75,1443957,0
2016-08-16,46.74,46.95,46.24,46.24,1478707,0
2016-08-17,46.34,47.06,45.67,46.38,3273937,0
2016-08-18,46.35,47.03,46.13,46.98,2704641,0
2016-08-19,46.8,46.85,46.06,46.27,1488390,0
2016-08-22,46.27,46.74,46.1,46.71,1194368,0
2016-08-23,46.96,47.31,46.72,46.83,1397586,0
2016-08-24,46.66,47.05,46.09,46.21,1501336,0
2016-08-25,46.31,46.6,46.12,46.28,1011433,0
2016-08-26,46.42,46.49,45.45,45.96,1823549,0
2016-08-29,46.64,47.18,46.5,46.73,2386233,0
2016-08-30,46.81,46.99,45.98,46.1,2155192,0
2016-08-31,46,46.4625,45.82,46.34,2199180,0
2016-09-01,46.41,46.94,46.21,46.25,2479635,0
2016-09-02,46.75,47.3,46.71,47.29,2340921,0
2016-09-06,47.15,47.38,46.8,47.21,2133713,0
2016-09-07,46.98,47.07,46.44,46.72,2396759,0
2016-09-08,46.64,46.95,46.42,46.71,2240570,0
2016-09-09,46.09,46.44,44.62,44.64,3233989,0
2016-09-12,44.5,46.13,44.35,45.93,2894244,0
2016-09-13,45.7,45.95,44.74,45.34,3363686,0
2016-09-14,45.35,46.285,45.32,45.87,3836155,0
2016-09-15,46,47.46,45.89,47.18,2675203,0
2016-09-16,47.06,47.67,46.32,46.55,4960015,0
2016-09-19,46.61,46.73,45.73,45.93,1712203,0
2016-09-20,46.25,46.25,44.49,44.5,4897527,0
2016-09-21,45.01,46.04,44.6,45.88,3513519,0
2016-09-22,46.14,47.11,45.72,47.03,2912333,0
2016-09-23,46.98,47.44,46.85,47.29,2382300,0
2016-09-26,46.77,47.115,46.645,46.92,1804472,0
2016-09-27,46.89,47.27,46.68,46.9,3327451,0
2016-09-28,46.78,46.96,46.41,46.81,1441233,0
2016-09-29,46.71,46.84,46.22,46.46,2128909,0
2016-09-30,46.46,47.22,46.19,46.72,3512501,0
2016-10-03,46.54,47.105,46.29,46.88,1855396,0
2016-10-04,46.77,47.25,46.63,46.75,3137696,0
2016-10-05,46.94,46.94,46.02,46.065,2067651,0
2016-10-06,45.9,46.1,45.255,45.5,2858682,0
2016-10-07,45.74,45.74,44.91,45.27,2712924,0
2016-10-10,45.3,46.23,45.2,46.15,1882799,0
2016-10-11,46.18,46.18,45.22,45.61,1767998,0
2016-10-12,45.61,46.15,45.515,46.03,1185614,0
2016-10-13,45.59,46.03,45.07,46.01,2644017,0
2016-10-14,46.05,47,45.9,46.23,2037665,0
2016-10-17,46.09,46.54,46.04,46.52,1120315,0
2016-10-18,46.91,47.515,46.85,47.35,2478310,0
2016-10-19,47.09,47.39,46.77,47.32,2744466,0
2016-10-20,47.03,47.15,46.49,47.05,1805002,0
2016-10-21,46.86,47.28,46.58,46.75,5331948,0
2016-10-24,48.32,51.345,48.32,51.19,20960189,0
2016-10-25,51.17,51.65,49.43,49.6,11848420,0
2016-10-26,49.68,50.4,49.35,49.5,9528443,0
2016-10-27,49.55,49.75,48.945,49.5,4087119,0
2016-10-28,49.24,49.97,49.08,49.35,3068500,0
2016-10-31,49.63,50.005,49.32,49.73,3529141,0
2016-11-01,49.68,49.82,48.83,49.29,2804406,0
2016-11-02,49.25,49.77,48.76,49.18,3279680,0
2016-11-03,49.27,49.905,49.21,49.52,4088545,0
2016-11-04,48.79,50.59,48.79,49.35,3261021,0
2016-11-07,50.39,50.88,50,50.35,3750459,0
2016-11-08,50.46,50.75,50.15,50.46,1839259,0
2016-11-09,49.19,53.085,49.05,53.01,7254052,0
2016-11-10,53,53.145,51,52.18,8478556,0
2016-11-11,52.02,52.91,51.54,52.54,3557762,0
2016-11-14,51.87,53.91,51.87,52.92,6746755,0
2016-11-15,52.94,53.62,52.41,53.46,4366655,0
2016-11-16,52.64,52.94,52.13,52.73,4180165,0
2016-11-17,52.62,53.51,52.49,53.39,2756228,0
2016-11-18,53.13,53.75,53.09,53.59,1564938,0
2016-11-21,53.5,53.97,53.1,53.72,3045566,0
2016-11-22,53.65,54.66,53.65,54.24,3680662,0
2016-11-23,54.19,54.69,53.3,54.34,3539486,0
2016-11-25,54.3,54.93,54.12,54.59,1272199,0
2016-11-28,54.68,55.03,54.02,54.98,3914078,0
2016-11-29,54.98,55.84,54.78,55.39,3733489,0
2016-11-30,55.46,56.0918,54.21,54.21,4503775,0
2016-12-01,54.11,54.53,53.7801,54.26,4297417,0
2016-12-02,54.62,54.82,53.83,54.44,3032793,0
2016-12-05,54.6,55.2,54.55,55.02,1964484,0
2016-12-06,55.02,56.69,54.52,55.99,7070572,0
2016-12-07,56.69,58.47,55.95,58.39,7449478,0
2016-12-08,58.4,59.19,57.98,58.55,4070620,0
2016-12-09,58.58,58.645,56.59,56.74,3344996,0
2016-12-12,56.65,56.8,55.871,56.13,4112302,0
2016-12-13,56.56,57.08,56.43,56.65,3194056,0
2016-12-14,56.75,57.18,56.251,56.55,3222951,0
2016-12-15,56.85,57.75,56.31,57.25,2992957,0
2016-12-16,57.53,57.66,56.625,57.01,3184523,0
2016-12-19,57.23,58.25,57.05,57.8,1893189,0
2016-12-20,57.82,58.295,57.8,58.06,1373828,0
2016-12-21,58.48,58.48,57.72,57.82,1529540,0
2016-12-22,58.42,58.42,57.46,58.08,1093958,0
2016-12-23,57.76,58.31,57.6033,58.02,1177156,0
2016-12-27,58.1,58.55,58.03,58.32,1573831,0
2016-12-28,58.43,58.43,57.95,58,1355788,0
2016-12-29,58.07,58.69,57.96,58.05,1485487,0
2016-12-30,57.86,58.01,57.08,57.51,2119966,0
2017-01-03,58.1,58.91,57.75,58.32,2838130,0
2017-01-04,58.36,59.46,58.035,58.82,5461428,0
2017-01-05,58.77,59.42,57.08,57.61,5207666,0
2017-01-06,57.87,58.1399,56.64,56.77,4588287,0
2017-01-09,56.57,56.99,56.27,56.67,3286863,0
2017-01-10,55.72,58.84,55.3,58.74,5332179,0
2017-01-11,58.54,58.94,57.28,57.46,4628642,0
2017-01-12,57.4,57.5,56.57,57.15,2238270,0
2017-01-13,57.25,57.85,56.69,57.19,1867860,0
2017-01-17,57.25,58.14,56.8901,57.05,4075492,0
2017-01-18,57.54,58.85,57.39,58.66,5267588,0
2017-01-19,58.52,60.64,58.44,60.07,5822145,0
2017-01-20,60.54,60.73,59.51,59.62,3639775,0
2017-01-23,60.77,60.86,60.11,60.24,3445467,0
2017-01-24,60.01,60.57,59.62,60.22,3860807,0
2017-01-25,60.2,60.99,59.84,60.74,3259113,0
2017-01-26,61.11,63.64,61.1,63.37,11418938,0
2017-01-27,63.68,63.68,61.68,62.42,5856776,0
2017-01-30,61.91,62.08,60.59,61.13,5229086,0
2017-01-31,61.25,62.62,61.19,62.27,4162691,0
2017-02-01,62.26,63.65,62.24,63.26,8567880,0
2017-02-02,62.89,62.96,60.42,61.15,5538486,0
2017-02-03,61.25,61.71,60.81,61.36,5141014,0
2017-02-06,61.13,61.38,60.89,60.96,2250816,0
2017-02-07,61.03,62.05,60.61,61.89,3344288,0
2017-02-08,61.5,62.62,61.33,61.89,5041181,0
2017-02-09,61.71,62.42,61.71,62.25,3109121,0
2017-02-10,62.16,62.535,61.4,62.39,3535056,0
2017-02-13,60.59,61,60.032,60.9,11292351,0
2017-02-14,61.24,62.84,59.51,61.6,16771580,0
2017-02-15,61.47,61.8,60.725,61.295,6334790,0
2017-02-16,61.19,61.4,60.32,60.61,3454559,0
2017-02-17,60.54,65.41,59.89,63.92,11936301,0
2017-02-21,63.41,63.6,62.33,63.2,5260345,0
2017-02-22,63.27,63.47,62.62,63.08,2531796,0
2017-02-23,63.22,63.35,61.95,62.07,5105876,0
2017-02-24,62.1,62.58,61.72,62.21,4102696,0
2017-02-27,61.31,62.18,60.791,62.17,4117299,0
2017-02-28,62.25,62.89,61.7,62.53,3873752,0
2017-03-01,62.66,62.97,62.185,62.34,3581304,0
2017-03-02,62.2,62.86,61.67,62.54,3069438,0
2017-03-03,62.22,63.61,62,63.56,4213822,0
2017-03-06,63.16,63.5,62.51,62.84,3024822,0
2017-03-07,62.53,62.87,61.375,61.63,3397545,0
2017-03-08,61.42,62.1991,61.36,61.41,4299409,0
2017-03-09,61.48,61.68,60.83,61.14,4412379,0
2017-03-10,61.58,61.865,60.88,61.48,3781744,0
2017-03-13,61.5269,61.98,61.12,61.84,3604188,0
2017-03-14,61.8,62.04,61.14,61.35,2309579,0
2017-03-15,61.61,63.08,61.44,62.99,5470720,0
2017-03-16,63.09,63.19,62.07,62.39,2882741,0
2017-03-17,62.99,63.79,62.65,63.5,4087755,0
2017-03-20,63.39,63.55,62.75,63.11,2092661,0
2017-03-21,62.98,63.43,62.34,62.47,3416426,0
2017-03-22,62.68,63.58,62.49,63.27,4034534,0
2017-03-23,63.14,63.7,62.89,63.12,2169075,0
2017-03-24,63.54,64.76,63.26,64.17,4201800,0
2017-03-27,63.92,64.28,63.65,64.22,2472834,0
2017-03-28,64,64.42,63.64,64.23,3062952,0
2017-03-29,64.39,65.08,63.97,64.74,3509617,0
2017-03-30,64.75,65.21,64.29,65.13,2905616,0
2017-03-31,64.95,65.35,64.1825,64.59,3689881,0
2017-04-03,64.2,64.32,62.97,63.55,4087809,0
2017-04-04,63.32,63.94,63.2606,63.68,2528862,0
2017-04-05,63.76,64,63.38,63.5,2519724,0
2017-04-06,62.35,63.33,62.2232,63.24,5035807,0
2017-04-07,63.27,64.145,63.14,63.58,2507405,0
2017-04-10,63.89,64.26,62.38,63.89,2097536,0
2017-04-11,63.84,64.02,63.45,63.93,2524360,0
2017-04-12,63.77,64,63.5,63.92,1524763,0
2017-04-13,64.15,64.36,63.7,64.04,2226769,0
2017-04-17,64.5,64.97,64.21,64.94,2311247,0
2017-04-18,64.82,65.33,64.575,64.61,1916507,0
2017-04-19,65.05,65.51,64.82,65.13,3360010,0
2017-04-20,65.21,65.41,64.78,64.81,2329278,0
2017-04-21,65.24,65.24,64.53,64.7,4807571,0
2017-04-24,65.03,65.97,64.97,65.93,5544461,0
2017-04-25,66,67.45,65.26,67.35,6724429,0
2017-04-26,67.69,67.7609,67.14,67.58,4726299,0
2017-04-27,67.66,68.19,67.5,67.74,2909490,0
2017-04-28,67.79,67.87,66.97,67.27,3814203,0
2017-05-01,67.83,68.4,67.45,68.31,4259156,0
2017-05-02,68.56,68.88,66.57,66.94,3768439,0
2017-05-03,66.82,67.14,65.09,65.35,6367303,0
2017-05-04,65.48,65.63,64.91,65.48,3368555,0
2017-05-05,65.79,66.49,65.32,66.49,2707253,0
2017-05-08,66.84,67.072,65.83,66.15,3889709,0
2017-05-09,65.98,66.06,65.16,65.5,3383514,0
2017-05-10,66.94,67.63,65.94,66,6144655,0
2017-05-11,66.06,66.31,65.17,65.81,3031701,0
2017-05-12,66.83,66.87,65.25,65.55,3730689,0
2017-05-15,65.61,65.85,65.01,65.69,3350614,0
2017-05-16,65.65,66.28,65.5,65.91,3435569,0
2017-05-17,65.44,66.44,63.81,63.91,6304172,0
2017-05-18,63.75,66.27,63.63,65.72,4936294,0
2017-05-19,66.71,67.07,66,66.37,4974298,0
2017-05-22,66.33,67.24,66.25,67.22,2734552,0
2017-05-23,67.53,67.88,67.1,67.62,2099528,0
2017-05-24,67.82,67.94,67.05,67.89,2485272,0
2017-05-25,67.83,68.44,67.72,67.86,2219450,0
2017-05-26,67.88,68.045,67.52,67.8,3631181,0
2017-05-30,67.61,68.075,66.95,67.08,2841854,0
2017-05-31,67.08,67.56,66.776,67.42,5185591,0
2017-06-01,67.42,67.93,66.98,67.9,1978979,0
2017-06-02,67.93,68.42,67.77,68.32,1853356,0
2017-06-05,68.31,68.5,67.2903,67.4,3597201,0
2017-06-06,67.2,67.49,66.025,66.11,4349971,0
2017-06-07,66.35,66.43,65.4997,65.92,3027728,0
2017-06-08,66.04,66.25,65,65.69,5032436,0
2017-06-09,65.71,65.71,62.75,63.84,6336632,0
2017-06-12,63.56,64.78,63.52,64.67,3534819,0
2017-06-13,64.76,65.1,63.7,64.01,4712425,0
2017-06-14,63.91,64.1,62.85,63.27,2986186,0
2017-06-15,62.77,63.73,62.46,63.6,3883438,0
2017-06-16,63.27,63.81,62.47,63.13,7437717,0
2017-06-19,63.6,64.025,63.3,64.01,2977958,0
2017-06-20,63.8,64.53,62.76,63.98,6227605,0
2017-06-21,63.85,64.07,63.25,63.57,3203546,0
2017-06-22,63.63,63.96,63.26,63.56,4180675,0
2017-06-23,63.48,63.81,63.34,63.4,2086286,0
2017-06-26,63.6,63.79,63.12,63.15,1591931,0
2017-06-27,61.25,62.5399,60.72,61.01,10267124,0
2017-06-28,61.01,61.5377,60.84,61.48,3170789,0
2017-06-29,61.19,61.255,59.59,60.3,7212415,0
2017-06-30,60.88,61,59.94,60.61,4814317,0
2017-07-03,60.74,60.85,59.9,60,1637424,0
2017-07-05,59.88,60.32,59.38,59.95,6285862,0
2017-07-06,59.56,59.89,59.13,59.45,5596110,0
2017-07-07,59.45,60.16,59.26,60,3266256,0
2017-07-10,60.07,60.89,59.685,60.8,4361136,0
2017-07-11,60.74,61.47,60.665,61.23,3263368,0
2017-07-12,61.7,61.88,60.89,61.51,3055142,0
2017-07-13,61.5,61.73,60.745,60.91,2415926,0
2017-07-14,61.21,61.72,60.62,61.24,4904836,0
2017-07-17,61.04,61.735,60.75,61.38,3311136,0
2017-07-18,61.61,61.75,60.91,61.39,4497245,0
2017-07-19,61.51,62.08,61.13,61.97,6716647,0
2017-07-20,63.85,64.03,61.08,61.12,13548817,0
2017-07-21,61.28,62.73,61.08,62.58,6964303,0
2017-07-24,62.39,63.06,62.25,62.53,3706839,0
2017-07-25,62.5,62.82,62.25,62.36,3984646,0
2017-07-26,62.34,62.88,62.285,62.39,2754483,0
2017-07-27,62.39,62.75,61.43,61.62,3204650,0
2017-07-28,61.41,61.85,61.11,61.78,2809930,0
2017-07-31,62.25,62.51,61.09,61.66,3989028,0
2017-08-01,62.1,63.465,61.61,63.07,5527389,0
2017-08-02,63.22,63.725,62.75,63.63,3657918,0
2017-08-03,63.72,63.93,63.15,63.73,3525633,0
2017-08-04,63.73,64.53,63.56,64.52,3563602,0
2017-08-07,64.85,65,64.15,64.26,3637349,0
2017-08-08,64.04,64.37,63.65,63.9,1880826,0
2017-08-09,63.63,63.9499,63.19,63.8,2144888,0
2017-08-10,63.31,63.94,62.12,62.47,3005165,0
2017-08-11,62.45,63.65,62.24,63.61,2462403,0
2017-08-14,64.19,64.19,63.67,63.78,2454460,0
2017-08-15,63.79,64,63.41,63.88,2654021,0
2017-08-16,63.75,64.48,63.55,64.28,2034857,0
2017-08-17,64,64.12,62.975,62.99,2438352,0
2017-08-18,62.87,63.47,62.71,63,1413334,0
2017-08-21,63.49,63.49,62.56,62.83,2135555,0
2017-08-22,63.21,64.5,63.05,64.38,2432074,0
2017-08-23,64.2,64.36,63.881,64,1721873,0
2017-08-24,63.96,64.32,63.73,63.97,2115705,0
2017-08-25,64.12,64.45,63.72,63.74,2316815,0
2017-08-28,64,64,63.57,63.72,1198658,0
2017-08-29,63.31,63.74,63.08,63.47,1266769,0
2017-08-30,63.47,64.37,63.43,64.25,1437389,0
2017-08-31,64.25,64.76,64.15,64.71,2777593,0
2017-09-01,64.78,64.86,64.04,64.16,1496940,0
2017-09-05,64.17,64.46,63.27,63.64,2168118,0
2017-09-06,63.81,64.15,63.14,63.79,2697836,0
2017-09-07,64.01,64.16,63.14,63.34,1785901,0
2017-09-08,63.4,63.54,62.585,62.73,2271862,0
2017-09-11,63.16,63.5,62.76,63.03,2262722,0
2017-09-12,63.01,63.76,62.59,62.98,1504550,0
2017-09-13,62.93,63.43,62.59,62.8,2410812,0
2017-09-14,62.47,62.61,61.08,61.17,4863450,0
2017-09-15,61.33,61.89,60.73,61.17,5597554,0
2017-09-18,60.95,61.99,60.75,61.8,4751378,0
2017-09-19,62.01,65.46,61.33,65.42,11701890,0
2017-09-20,65.32,65.47,63.09,63.52,4549467,0
2017-09-21,63.74,63.99,63.22,63.39,1885652,0
2017-09-22,63.85,64.53,63.41,64.06,6631613,0
2017-09-25,64.11,64.469,62.8,62.89,5985227,0
2017-09-26,63.06,63.36,62.77,63.03,2949177,0
2017-09-27,63.03,63.17,62.38,62.39,3848601,0
2017-09-28,62.12,62.25,61.69,61.92,4341617,0
2017-09-29,62.13,62.44,61.4,61.66,4974363,0
2017-10-02,61.34,61.78,61.07,61.52,3515643,0
2017-10-03,61.56,61.99,61.4,61.68,3966174,0
2017-10-04,61.42,62.25,61.28,61.5,5684995,0
2017-10-05,61.51,62.09,61.32,61.52,3944158,0
2017-10-06,61.63,62.63,61.6,62.41,4124829,0
2017-10-09,62.31,62.61,61.18,61.56,3147876,0
2017-10-10,61.69,61.78,61.11,61.23,3252477,0
2017-10-11,61.15,61.74,59.42,61.18,4411367,0
2017-10-12,61.07,61.665,60.71,61.28,2506553,0
2017-10-13,61.29,61.55,60.74,61.39,2389450,0
2017-10-16,61.52,61.65,60.9,60.97,1489635,0
2017-10-17,60.93,61.04,60.56,60.94,1318990,0
2017-10-18,60.87,60.91,60.25,60.68,3098496,0
2017-10-19,60.44,61.97,60.31,61.51,4448131,0
2017-10-20,61.97,61.98,60.28,60.46,3795921,0
2017-10-23,61.1,62,60.3,61.47,6758925,0
2017-10-24,61.74,62.4,61.54,62.28,3644397,0
2017-10-25,61.95,62.26,61.37,61.93,4066715,0
2017-10-26,62.18,62.32,61.51,61.73,2838721,0
2017-10-27,61.62,63,61.47,62.95,3084565,0
2017-10-30,62.67,63.075,59.21,59.58,14267538,0
2017-10-31,59.64,60.25,59.32,59.77,7361313,0
2017-11-01,60.14,60.4,59.36,59.75,3352007,0
2017-11-02,59.76,60.11,58.13,58.3,5884443,0
2017-11-03,59.01,59.44,58.575,58.91,4097639,0
2017-11-06,56.2,56.5,54.93,55.54,16981806,0
2017-11-07,55.78,56.03,54.6,55.35,8785391,0
2017-11-08,55.36,56.415,55.24,56.22,5977832,0
2017-11-09,56.5,56.569,55.63,56,5204316,0
2017-11-10,55.69,57.04,55.54,56.8,5758882,0
