Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.025,10.053,9.904,9.965,1211887,0
2005-02-28,9.965,10.03,9.856,9.989,1424650,0
2005-03-01,9.989,10.192,9.914,10.134,1161900,0
2005-03-02,10.129,10.247,10.039,10.139,1960259,0
2005-03-03,10.205,10.205,9.909,10.015,1546866,0
2005-03-04,10.081,10.355,10.039,10.282,1345709,0
2005-03-07,10.257,10.306,10.081,10.153,1000405,0
2005-03-08,10.129,10.129,9.965,9.965,1468373,0
2005-03-09,9.965,10.081,9.899,9.923,449293,0
2005-03-10,9.989,10.091,9.851,9.975,1056973,0
2005-03-11,10.007,10.081,9.84,10.015,922585,0
2005-03-14,10.072,10.081,9.923,10.015,606468,0
2005-03-15,10.03,10.187,9.98,10.007,758527,0
2005-03-16,9.965,10.039,9.851,9.914,1397100,0
2005-03-17,9.938,10.015,9.789,9.985,985481,0
2005-03-18,9.957,10.058,9.904,9.975,1508839,0
2005-03-21,9.975,9.975,9.822,9.923,929747,0
2005-03-22,9.975,10.233,9.899,10.115,1977582,0
2005-03-23,10.048,10.205,9.97,10.081,1535106,0
2005-03-24,10.072,10.282,10.072,10.201,862672,0
2005-03-28,10.192,10.485,10.192,10.296,1068210,0
2005-03-29,10.33,10.372,10.086,10.124,874998,0
2005-03-30,10.091,10.415,10.086,10.345,978940,0
2005-03-31,10.36,10.372,10.072,10.233,1134357,0
2005-04-01,10.243,10.316,9.899,9.928,1308150,0
2005-04-04,9.989,10.081,9.965,10.067,1800857,0
2005-04-05,10.067,10.238,10.03,10.148,1066490,0
2005-04-06,10.201,10.316,10.091,10.158,1036685,0
2005-04-07,10.201,10.228,9.851,10.115,2668665,0
2005-04-08,10.072,10.316,9.965,10.27,1599460,0
2005-04-11,10.34,10.345,10.148,10.265,1250139,0
2005-04-12,10.192,10.533,10.1,10.468,1690068,0
2005-04-13,10.5,10.51,10.158,10.197,1199710,0
2005-04-14,10.247,10.247,9.779,9.87,1893412,0
2005-04-15,9.856,9.894,9.4319,9.581,2427967,0
2005-04-18,9.611,9.691,9.4319,9.4871,1982662,0
2005-04-19,9.524,9.817,9.496,9.817,1681308,0
2005-04-20,9.822,9.947,9.706,9.73,1926485,0
2005-04-21,9.668,9.799,9.2003,9.75,9487266,0
2005-04-22,9.654,9.822,9.635,9.654,2130589,0
2005-04-25,9.621,9.965,9.621,9.865,1941434,0
2005-04-26,9.846,9.861,9.691,9.701,1570151,0
2005-04-27,9.668,9.999,9.594,9.765,1634029,0
2005-04-28,9.784,9.789,9.496,9.496,974256,0
2005-04-29,9.544,9.635,9.2705,9.4319,1544993,0
2005-05-02,9.4045,9.716,9.3798,9.654,1498770,0
2005-05-03,9.603,9.645,9.4632,9.524,1118693,0
2005-05-04,9.59,9.706,9.4533,9.645,1850319,0
2005-05-05,9.721,9.894,9.581,9.87,1038979,0
2005-05-06,9.817,9.87,9.691,9.799,1061157,0
2005-05-09,9.779,9.923,9.678,9.899,1321055,0
2005-05-10,9.88,9.88,9.611,9.755,1403075,0
2005-05-11,9.784,9.799,9.5,9.691,1273499,0
2005-05-12,9.706,9.765,9.4533,9.611,1437307,0
2005-05-13,9.563,9.611,9.413,9.4533,1262004,0
2005-05-16,9.4229,9.611,9.413,9.586,1562703,0
2005-05-17,9.51,9.755,9.4722,9.73,1432507,0
2005-05-18,9.701,10.081,9.701,9.938,3284741,0
2005-05-19,9.942,10.228,9.904,10.177,1765071,0
2005-05-20,10.177,10.177,9.889,10.007,1235846,0
2005-05-23,10.039,10.192,10.03,10.12,884082,0
2005-05-24,10.134,10.134,9.965,10.058,1523888,0
2005-05-25,10.03,10.039,9.846,9.88,1122630,0
2005-05-26,9.928,10.192,9.87,10.187,932235,0
2005-05-27,10.162,10.282,10.139,10.252,648649,0
2005-05-31,10.197,10.42,10.197,10.415,1052719,0
2005-06-01,10.372,10.468,10.316,10.392,1227387,0
2005-06-02,10.41,10.557,10.34,10.528,1137552,0
2005-06-03,10.528,10.7,10.49,10.691,1549876,0
2005-06-06,10.626,10.829,10.606,10.786,1150908,0
2005-06-07,10.834,11.231,10.766,11.035,2254896,0
2005-06-08,11.096,11.115,10.913,10.955,1075210,0
2005-06-09,11.01,11.155,10.786,11.11,1117479,0
2005-06-10,11.039,11.115,10.941,11.072,864361,0
2005-06-13,11.042,11.362,11.042,11.146,2013249,0
2005-06-14,11.115,11.513,11.105,11.48,1983169,0
2005-06-15,11.526,11.552,11.331,11.552,1582454,0
2005-06-16,11.63,11.77,11.498,11.683,2206636,0
2005-06-17,11.447,11.582,11.395,11.49,2353063,0
2005-06-20,11.424,11.521,11.331,11.456,1191298,0
2005-06-21,11.521,11.54,11.323,11.466,734565,0
2005-06-22,11.493,11.582,11.395,11.552,1217376,0
2005-06-23,11.582,11.649,11.381,11.461,1640919,0
2005-06-24,11.48,11.48,11.255,11.279,1628013,0
2005-06-27,11.265,11.279,11.072,11.245,1245340,0
2005-06-28,11.255,11.63,11.255,11.434,1695697,0
2005-06-29,11.434,11.498,11.265,11.438,1046790,0
2005-06-30,11.513,11.654,11.49,11.513,1675451,0
2005-07-01,11.572,11.572,11.362,11.498,554347,0
2005-07-05,11.531,11.639,11.498,11.615,1490344,0
2005-07-06,11.649,11.649,11.471,11.544,1576441,0
2005-07-07,11.493,11.513,11.231,11.438,1177583,0
2005-07-08,11.485,11.634,11.451,11.625,1379281,0
2005-07-11,11.649,11.84,11.544,11.715,1316317,0
2005-07-12,11.701,11.747,11.649,11.674,1664188,0
2005-07-13,11.715,11.724,11.49,11.557,973868,0
2005-07-14,11.669,11.715,11.508,11.562,1059068,0
2005-07-15,11.531,11.649,11.447,11.526,1189068,0
2005-07-18,11.49,11.49,11.381,11.414,1016545,0
2005-07-19,11.447,11.816,11.438,11.816,1259255,0
2005-07-20,11.755,11.873,11.692,11.869,851776,0
2005-07-21,11.797,12.051,11.654,11.84,1629386,0
2005-07-22,11.873,12.857,11.873,12.723,3634927,0
2005-07-25,12.685,12.995,12.68,12.718,3443782,0
2005-07-26,12.713,13.07,12.709,13.032,2913360,0
2005-07-27,13.032,13.241,12.728,13.224,2022850,0
2005-07-28,13.215,13.749,13.205,13.64,2527224,0
2005-07-29,13.622,13.668,13.107,13.183,1259557,0
2005-08-01,13.183,13.459,13.141,13.205,1429686,0
2005-08-02,13.224,13.228,12.779,12.905,2393171,0
2005-08-03,12.876,12.876,12.779,12.819,1166939,0
2005-08-04,12.838,12.862,12.493,12.493,1192309,0
2005-08-05,12.596,12.62,12.464,12.521,1051602,0
2005-08-08,12.503,12.569,12.155,12.202,1207136,0
2005-08-09,12.083,12.431,11.724,12.406,5797684,0
2005-08-10,12.493,13.066,12.459,12.713,3316197,0
2005-08-11,12.7,12.779,12.587,12.685,1511749,0
2005-08-12,12.637,12.833,12.525,12.695,1035704,0
2005-08-15,12.695,12.793,12.478,12.68,745563,0
2005-08-16,12.478,12.554,11.903,11.913,2767559,0
2005-08-17,11.941,11.967,11.747,11.873,1856141,0
2005-08-18,11.797,11.888,11.639,11.765,2390189,0
2005-08-19,11.747,11.816,11.644,11.664,1216782,0
2005-08-22,11.639,11.788,11.63,11.734,1485506,0
2005-08-23,11.724,11.873,11.521,11.649,1339771,0
2005-08-24,11.683,11.999,11.63,11.775,1699480,0
2005-08-25,11.78,11.922,11.724,11.775,1265644,0
2005-08-26,11.78,11.84,11.701,11.734,1623733,0
2005-08-29,11.625,11.865,11.544,11.755,1068449,0
2005-08-30,11.788,11.873,11.701,11.85,1280562,0
2005-08-31,11.903,12.069,11.76,12.065,1537451,0
2005-09-01,11.981,12.117,11.706,11.724,1262826,0
2005-09-02,11.701,11.765,11.15,11.221,2547169,0
2005-09-06,11.221,11.674,11.221,11.659,2767493,0
2005-09-07,11.683,12.183,11.615,12.155,2088476,0
2005-09-08,12.103,12.183,11.869,11.981,1019921,0
2005-09-09,12.019,12.141,11.917,12.141,481738,0
2005-09-12,12.17,12.391,12.098,12.296,857407,0
2005-09-13,12.267,12.478,12.073,12.291,1552744,0
2005-09-14,12.291,12.426,12.073,12.108,1543609,0
2005-09-15,12.108,12.245,11.959,11.999,791575,0
2005-09-16,12.073,12.083,11.797,11.937,1886043,0
2005-09-19,11.903,12.024,11.701,11.831,1050814,0
2005-09-20,11.893,12.009,11.395,11.447,1619544,0
2005-09-21,11.395,11.485,10.913,11.221,2023994,0
2005-09-22,11.255,11.255,10.908,11.117,3218653,0
2005-09-23,11.096,11.572,11.03,11.49,1477839,0
2005-09-26,11.466,11.669,11.331,11.443,1836925,0
2005-09-27,11.371,11.544,11.323,11.414,1224488,0
2005-09-28,11.376,11.493,11.235,11.331,2207392,0
2005-09-29,10.905,11.076,10.576,10.799,5819567,0
2005-09-30,10.881,10.881,10.593,10.7,4624484,0
2005-10-03,10.678,10.918,10.678,10.786,1735837,0
2005-10-04,10.786,10.795,10.643,10.658,2421405,0
2005-10-05,10.668,10.7,10.528,10.528,3052681,0
2005-10-06,10.597,10.636,10.265,10.301,2527273,0
2005-10-07,10.368,10.485,10.197,10.218,1773674,0
2005-10-10,10.282,10.306,10.015,10.091,1342961,0
2005-10-11,10.139,10.153,9.942,9.942,1863965,0
2005-10-12,9.919,9.994,9.711,9.745,2488641,0
2005-10-13,9.721,9.765,9.559,9.635,2059856,0
2005-10-14,9.621,10.015,9.621,9.975,2606629,0
2005-10-17,10.51,10.51,9.942,10.096,3054020,0
2005-10-18,10.03,10.143,9.87,9.88,1647501,0
2005-10-19,9.846,10.27,9.784,10.265,1954266,0
2005-10-20,11.255,11.517,10.955,11.062,8380438,0
2005-10-21,10.987,11.245,10.987,11.131,2606089,0
2005-10-24,11.169,11.443,11.15,11.371,1647313,0
2005-10-25,11.265,11.404,11.072,11.211,1917410,0
2005-10-26,11.231,11.513,11.052,11.072,1416963,0
2005-10-27,11.11,11.231,10.926,10.964,2650035,0
2005-10-28,11.025,11.314,10.946,11.265,1200181,0
2005-10-31,11.371,11.54,11.15,11.371,1439648,0
2005-11-01,11.399,11.715,11.331,11.674,1510669,0
2005-11-02,11.697,12.192,11.683,12.165,1994899,0
2005-11-03,12.254,12.276,11.967,12.042,1467501,0
2005-11-04,12.033,12.217,11.959,12.212,1085172,0
2005-11-07,12.207,12.227,12.004,12.15,1321071,0
2005-11-08,12.051,12.165,11.84,11.99,1075069,0
2005-11-09,12.024,12.065,11.84,11.888,953482,0
2005-11-10,11.932,12.245,11.649,12.192,1979683,0
2005-11-11,12.175,12.192,11.855,11.917,812703,0
2005-11-14,12.117,12.117,11.941,11.967,1060459,0
2005-11-15,11.913,11.99,11.63,11.729,847779,0
2005-11-16,11.788,11.869,11.513,11.816,1084776,0
2005-11-17,11.903,11.981,11.724,11.977,680955,0
2005-11-18,12.06,12.093,11.719,11.747,792082,0
2005-11-21,11.816,12.175,11.724,12.16,1113952,0
2005-11-22,12.083,12.32,12.024,12.202,1191461,0
2005-11-23,12.17,12.286,11.913,11.959,1068413,0
2005-11-25,12.073,12.141,11.893,12.088,442671,0
2005-11-28,12.073,12.17,11.84,11.903,996507,0
2005-11-29,12.033,12.24,11.977,12.227,1306905,0
2005-11-30,12.235,12.657,12.175,12.628,2709988,0
2005-12-01,12.628,12.775,12.473,12.728,2757136,0
2005-12-02,12.676,12.929,12.521,12.929,1453634,0
2005-12-05,12.886,13.093,12.779,13.019,1845132,0
2005-12-06,13.088,13.35,13.047,13.298,2388566,0
2005-12-07,12.728,13.112,12.718,12.797,3546109,0
2005-12-08,12.862,13.122,12.624,12.881,2456377,0
2005-12-09,12.814,12.957,12.685,12.728,1165195,0
2005-12-12,12.779,12.914,12.569,12.596,1204712,0
2005-12-13,12.573,12.914,12.53,12.905,1295027,0
2005-12-14,12.943,12.981,12.695,12.857,1158798,0
2005-12-15,12.801,12.924,12.779,12.828,1021119,0
2005-12-16,12.862,12.891,12.671,12.728,1485514,0
2005-12-19,12.801,12.801,12.459,12.459,883607,0
2005-12-20,12.459,12.797,12.362,12.788,1058448,0
2005-12-21,12.761,12.938,12.732,12.824,1012697,0
2005-12-22,12.779,12.862,12.554,12.685,682281,0
2005-12-23,12.642,12.732,12.637,12.662,524424,0
2005-12-27,12.713,12.728,12.391,12.468,1003559,0
2005-12-28,12.512,12.676,12.435,12.633,455459,0
2005-12-29,12.662,12.713,12.521,12.54,378009,0
2005-12-30,12.512,12.512,12.335,12.411,489676,0
2006-01-03,12.512,12.577,12.06,12.554,1657283,0
2006-01-04,12.642,12.652,12.32,12.349,1275526,0
2006-01-05,12.444,12.517,12.291,12.344,1093096,0
2006-01-06,12.353,12.459,12.117,12.353,891747,0
2006-01-09,12.372,12.862,12.335,12.7,1094511,0
2006-01-10,12.61,12.919,12.61,12.891,975923,0
2006-01-11,12.819,13.084,12.521,12.642,1944762,0
2006-01-12,12.591,12.737,12.335,12.459,1355976,0
2006-01-13,12.464,12.587,12.335,12.335,567262,0
2006-01-17,12.296,12.296,11.95,11.985,1348644,0
2006-01-18,11.941,11.95,11.683,11.78,2230604,0
2006-01-19,11.802,11.873,11.706,11.775,1291665,0
2006-01-20,11.807,11.807,11.498,11.54,1656235,0
2006-01-23,11.595,11.605,11.371,11.443,2484118,0
2006-01-24,11.521,11.797,11.521,11.706,1580518,0
2006-01-25,11.755,11.865,11.701,11.86,4063896,0
2006-01-26,11.917,12.069,11.917,12.014,1739640,0
2006-01-27,12.046,12.17,11.937,12.122,1615489,0
2006-01-30,12.108,12.192,12.065,12.17,722375,0
2006-01-31,12.136,12.183,11.888,11.977,2144146,0
2006-02-01,11.932,11.981,11.831,11.883,1749907,0
2006-02-02,13.6,14.962,13.449,14.511,17462457,0
2006-02-03,14.36,14.972,14.246,14.843,4376585,0
2006-02-06,14.843,15.096,14.389,14.848,2769458,0
2006-02-07,14.767,14.89,14.413,14.535,2466928,0
2006-02-08,14.511,14.511,14.217,14.389,1659821,0
2006-02-09,14.346,14.346,13.952,13.961,1859732,0
2006-02-10,13.976,14.111,13.741,13.976,1461312,0
2006-02-13,13.885,14.174,13.716,13.957,1123389,0
2006-02-14,13.981,14.36,13.815,14.27,1562807,0
2006-02-15,14.236,14.445,14.046,14.337,1018026,0
2006-02-16,14.346,14.365,14.169,14.327,1086174,0
2006-02-17,14.379,14.485,14.265,14.37,1224276,0
2006-02-21,14.462,14.462,14.068,14.322,1080085,0
2006-02-22,14.355,14.646,14.302,14.554,1168511,0
2006-02-23,14.535,14.655,14.441,14.503,1559184,0
2006-02-24,14.48,14.659,14.445,14.622,1268489,0
2006-02-27,14.655,14.828,14.559,14.772,1917943,0
2006-02-28,14.848,14.912,14.719,14.816,2663855,0
2006-03-01,14.781,15.11,14.752,15.11,1410706,0
2006-03-02,15.001,15.048,14.535,14.682,1738402,0
2006-03-03,14.569,14.824,14.48,14.646,1277976,0
2006-03-06,14.706,14.848,14.48,14.631,1019061,0
2006-03-07,14.622,14.641,14.413,14.48,1288903,0
2006-03-08,14.431,14.646,14.413,14.426,1228245,0
2006-03-09,14.506,14.701,14.445,14.55,1264252,0
2006-03-10,14.554,14.719,14.454,14.673,925684,0
2006-03-13,14.622,14.867,14.399,14.462,752141,0
2006-03-14,14.489,14.598,14.302,14.526,822039,0
2006-03-15,14.613,14.824,14.454,14.696,1108469,0
2006-03-16,14.801,15.284,14.687,14.898,1723185,0
2006-03-17,14.952,15.231,14.838,15.048,2188876,0
2006-03-20,15.125,15.437,15.011,15.348,1389457,0
2006-03-21,15.199,15.351,15.179,15.302,1459334,0
2006-03-22,15.255,15.625,15.179,15.564,1489194,0
2006-03-23,15.607,15.85,15.523,15.715,1626031,0
2006-03-24,15.738,15.738,15.427,15.706,1075861,0
2006-03-27,15.649,15.662,15.569,15.635,767949,0
2006-03-28,15.588,15.607,15.356,15.499,1240162,0
2006-03-29,15.569,15.73,15.412,15.578,897985,0
2006-03-30,15.588,15.667,15.241,15.351,722734,0
2006-03-31,15.476,15.657,15.38,15.555,936405,0
2006-04-03,15.555,15.573,14.952,15.011,1130006,0
2006-04-04,14.972,15.264,14.922,15.015,1344184,0
2006-04-05,15.034,15.053,14.867,15.015,941678,0
2006-04-06,15.067,15.115,14.876,15.015,389732,0
2006-04-07,15.087,15.147,14.748,14.752,489505,0
2006-04-10,14.752,14.833,14.441,14.535,1015034,0
2006-04-11,14.472,14.767,14.275,14.337,648754,0
2006-04-12,14.307,14.608,14.294,14.559,539418,0
2006-04-13,14.559,14.655,14.441,14.559,632898,0
2006-04-17,14.578,14.682,14.202,14.467,701372,0
2006-04-18,14.545,15.134,14.498,15.115,1144849,0
2006-04-19,15.134,15.519,15.125,15.307,1240827,0
2006-04-20,15.371,15.523,15.174,15.264,572501,0
2006-04-21,15.394,15.404,15.067,15.1,677192,0
2006-04-24,15.011,15.053,14.729,14.828,908290,0
2006-04-25,14.862,15.024,14.781,14.952,921371,0
2006-04-26,15.029,15.33,14.939,15.179,1484538,0
2006-04-27,14.574,15.451,14.574,14.828,3093498,0
2006-04-28,14.748,15.279,14.716,15.194,1558134,0
2006-05-01,15.171,15.32,14.767,14.772,927663,0
2006-05-02,14.772,15.264,14.772,15.241,1651769,0
2006-05-03,15.255,15.255,14.962,15.043,1200923,0
2006-05-04,15.125,15.125,14.772,14.931,1042476,0
2006-05-05,15.011,15.289,14.996,15.226,992851,0
2006-05-08,15.217,15.217,14.931,15.077,1030667,0
2006-05-09,14.986,15.194,14.957,15.067,919218,0
2006-05-10,15.067,15.289,14.991,15.115,1113568,0
2006-05-11,15.067,15.284,14.791,14.791,1046730,0
2006-05-12,14.816,14.816,14.251,14.404,1168330,0
2006-05-15,14.322,14.535,14.212,14.48,1277644,0
2006-05-16,14.511,14.545,14.202,14.231,658725,0
2006-05-17,14.174,14.174,13.8,13.928,1376187,0
2006-05-18,14.005,14.246,13.928,13.976,1023783,0
2006-05-19,13.961,14.346,13.961,14.174,899476,0
2006-05-22,14.078,14.078,13.64,13.781,1440041,0
2006-05-23,13.875,14.101,13.608,13.608,1388399,0
2006-05-24,13.603,13.608,12.779,13.365,2758507,0
2006-05-25,13.43,13.568,13.246,13.568,932924,0
2006-05-26,13.622,13.758,13.435,13.527,1909276,0
2006-05-30,13.468,13.468,13.154,13.154,1067767,0
2006-05-31,13.196,13.256,12.909,13.037,1414815,0
2006-06-01,13.117,13.758,13.014,13.758,1979168,0
2006-06-02,13.767,14.169,13.767,13.89,1947297,0
2006-06-05,13.785,13.895,13.2,13.224,1502648,0
2006-06-06,13.265,13.28,12.459,12.81,3834275,0
2006-06-07,12.896,12.971,12.32,12.335,2973472,0
2006-06-08,12.217,12.311,11.654,12.286,2736709,0
2006-06-09,12.344,12.411,11.959,12.009,1157907,0
2006-06-12,12.029,12.051,11.299,11.299,3447258,0
2006-06-13,11.289,11.548,10.881,10.951,4526197,0
2006-06-14,10.926,11.16,10.819,11.072,2959731,0
2006-06-15,11.183,12.15,11.117,11.908,3170044,0
2006-06-16,11.865,11.883,11.201,11.404,5676065,0
2006-06-19,11.344,11.715,11.344,11.48,2180718,0
2006-06-20,11.476,11.775,11.456,11.634,2022465,0
2006-06-21,11.63,12.192,11.63,12.098,2217965,0
2006-06-22,12.136,12.416,12.078,12.384,2751128,0
2006-06-23,12.435,12.862,12.435,12.771,3258083,0
2006-06-26,12.819,12.919,12.751,12.838,2529661,0
2006-06-27,12.828,12.962,12.647,12.671,2494009,0
2006-06-28,12.695,12.797,12.267,12.435,3295748,0
2006-06-29,12.573,12.685,12.056,12.662,3452835,0
2006-06-30,12.61,12.962,12.33,12.962,14105809,0
2006-07-03,12.871,12.896,12.587,12.637,1927744,0
2006-07-05,12.512,12.62,12.276,12.525,1900095,0
2006-07-06,12.545,12.914,12.53,12.876,2292842,0
2006-07-07,12.842,12.914,12.478,12.503,1045252,0
2006-07-10,12.549,12.549,12.098,12.24,2256751,0
2006-07-11,12.227,12.235,11.434,11.816,6426485,0
2006-07-12,11.898,12.202,11.634,11.724,2953586,0
2006-07-13,11.605,11.639,11.231,11.344,2420365,0
2006-07-14,11.318,11.447,11.01,11.27,3017814,0
2006-07-17,11.25,11.586,11.101,11.235,3152555,0
2006-07-18,11.235,11.299,10.709,10.877,3349415,0
2006-07-19,10.829,11.115,10.728,10.809,3675217,0
2006-07-20,10.804,10.969,10.481,10.52,2964162,0
2006-07-21,10.485,10.548,10.243,10.34,2787089,0
2006-07-24,10.396,10.606,10.382,10.528,2037154,0
2006-07-25,10.553,10.786,10.335,10.636,2387357,0
2006-07-26,10.606,10.834,10.481,10.834,2151139,0
2006-07-27,10.834,11.067,10.382,10.458,4086229,0
2006-07-28,10.449,10.597,10.296,10.576,2520341,0
2006-07-31,10.557,10.843,10.543,10.723,2212502,0
2006-08-01,10.691,10.733,10.233,10.435,1709095,0
2006-08-02,10.425,10.668,10.425,10.636,1578489,0
2006-08-03,10.566,11.01,10.566,10.969,2222338,0
2006-08-04,11.062,11.289,10.843,10.896,1857157,0
2006-08-07,10.862,10.901,10.597,10.853,1160450,0
2006-08-08,10.872,10.891,10.643,10.678,2030863,0
2006-08-09,10.742,10.814,10.368,10.44,1327608,0
2006-08-10,10.368,10.626,10.316,10.528,1331899,0
2006-08-11,10.538,10.543,10.243,10.291,1402153,0
2006-08-14,10.363,10.405,10.025,10.1,1621145,0
2006-08-15,10.172,10.543,10.115,10.533,1210750,0
2006-08-16,10.548,10.838,10.5,10.829,2049496,0
2006-08-17,10.834,11.235,10.766,11.178,1495757,0
2006-08-18,11.221,11.231,10.905,11.047,710012,0
2006-08-21,10.996,10.996,10.728,10.742,816086,0
2006-08-22,10.718,10.829,10.636,10.691,705545,0
2006-08-23,10.738,10.776,10.444,10.495,810415,0
2006-08-24,10.44,10.468,9.985,10.209,2668926,0
2006-08-25,9.938,10.105,9.701,10.03,3588712,0
2006-08-28,10.007,10.129,9.989,10.1,1408738,0
2006-08-29,10.096,10.105,9.942,10.03,1362474,0
2006-08-30,10.058,10.105,9.989,10.015,1401255,0
2006-08-31,10.053,10.077,9.947,9.985,1722964,0
2006-09-01,10.039,10.053,9.965,10.039,1170957,0
2006-09-05,9.784,9.784,9.088,9.594,5652658,0
2006-09-06,9.607,9.774,9.603,9.635,2495367,0
2006-09-07,9.616,9.784,9.616,9.73,1793187,0
2006-09-08,9.774,9.889,9.594,9.784,3017457,0
2006-09-11,9.769,9.994,9.659,9.942,2982966,0
2006-09-12,10.007,10.576,9.985,10.543,2852882,0
2006-09-13,10.515,10.786,10.51,10.738,2007476,0
2006-09-14,10.723,10.877,10.7,10.862,1342629,0
2006-09-15,10.905,11.096,10.896,11.035,1779283,0
2006-09-18,10.978,11.03,10.838,10.881,1457460,0
2006-09-19,10.872,11.039,10.776,10.978,1747480,0
2006-09-20,10.905,11.216,10.896,11.192,1544886,0
2006-09-21,11.221,11.255,11.086,11.115,2501625,0
2006-09-22,11.086,11.115,10.926,10.969,2627224,0
2006-09-25,11.072,11.429,11.02,11.399,2236602,0
2006-09-26,11.429,11.572,11.349,11.485,1648991,0
2006-09-27,11.443,11.531,11.196,11.255,1998328,0
2006-09-28,11.299,11.595,11.221,11.582,2006385,0
2006-09-29,11.605,11.605,11.304,11.318,2235929,0
2006-10-02,11.289,11.395,11.178,11.289,2066024,0
2006-10-03,11.255,11.659,11.178,11.591,2847484,0
2006-10-04,11.664,11.821,11.582,11.816,3051188,0
2006-10-05,11.521,11.752,11.447,11.724,2074081,0
2006-10-06,11.63,11.706,11.521,11.669,917193,0
2006-10-09,11.63,11.701,11.508,11.6,3321107,0
2006-10-10,11.649,11.669,11.503,11.605,1484235,0
2006-10-11,11.625,11.831,11.544,11.678,1840016,0
2006-10-12,11.724,11.831,11.683,11.755,2380017,0
2006-10-13,11.788,11.908,11.734,11.865,1472439,0
2006-10-16,11.821,12.014,11.821,11.85,1547954,0
2006-10-17,11.788,11.816,11.513,11.6,1331389,0
2006-10-18,11.724,12.335,11.724,12.286,3621875,0
2006-10-19,12.32,12.459,12.207,12.301,3456435,0
2006-10-20,12.267,12.384,12.083,12.372,1499648,0
2006-10-23,12.301,12.577,12.192,12.512,1321587,0
2006-10-24,12.545,12.685,12.468,12.525,2953222,0
2006-10-25,12.512,12.69,12.362,12.473,2914213,0
2006-10-26,11.404,11.816,11.395,11.729,10362914,0
2006-10-27,11.63,11.63,11.358,11.395,3737648,0
2006-10-30,11.358,11.562,11.255,11.49,2490108,0
2006-10-31,11.456,11.466,11.231,11.354,2909734,0
2006-11-01,11.367,11.419,11.27,11.318,2661486,0
2006-11-02,11.255,11.485,11.221,11.309,2834732,0
2006-11-03,11.371,11.434,11.146,11.178,2339673,0
2006-11-06,11.255,11.381,11.141,11.309,1033114,0
2006-11-07,11.265,11.294,11.117,11.16,3904527,0
2006-11-08,11.115,11.349,11.096,11.24,1838640,0
2006-11-09,11.206,11.304,11.096,11.136,1412350,0
2006-11-10,11.15,11.362,11.15,11.358,833847,0
2006-11-13,11.289,11.476,11.255,11.289,1226690,0
2006-11-14,11.289,11.323,11.126,11.309,1498538,0
2006-11-15,11.354,11.724,11.34,11.644,2578496,0
2006-11-16,11.701,11.715,11.456,11.715,1078574,0
2006-11-17,11.76,11.76,11.562,11.669,1476713,0
2006-11-20,11.625,11.715,11.572,11.634,1376791,0
2006-11-21,11.595,11.63,11.461,11.49,1954690,0
2006-11-22,11.503,11.531,11.362,11.513,1245684,0
2006-11-24,11.456,11.526,11.438,11.48,328063,0
2006-11-27,11.429,11.429,11.076,11.115,1749628,0
2006-11-28,11.115,11.117,10.786,10.969,2183269,0
2006-11-29,10.983,11.26,10.983,11.245,1959200,0
2006-11-30,11.265,11.265,11.047,11.16,1336738,0
2006-12-01,11.126,11.201,10.819,10.969,1855123,0
2006-12-04,10.959,11.052,10.886,11.03,1626084,0
2006-12-05,11.062,11.336,10.991,11.221,2065218,0
2006-12-06,11.235,11.323,11.136,11.289,1323736,0
2006-12-07,11.265,11.381,11.211,11.245,1274789,0
2006-12-08,11.323,11.775,11.289,11.517,3358102,0
2006-12-11,11.414,11.466,11.126,11.231,1736989,0
2006-12-12,11.395,11.711,10.978,10.996,3245918,0
2006-12-13,11.081,11.16,10.922,10.936,1362278,0
2006-12-14,10.951,11.02,10.901,10.926,1606824,0
2006-12-15,10.996,10.996,10.704,10.728,2641984,0
2006-12-18,10.7,10.791,10.553,10.576,3027936,0
2006-12-19,10.543,10.626,10.335,10.585,2346445,0
2006-12-20,10.648,10.795,10.616,10.616,1775843,0
2006-12-21,10.7,10.7,10.41,10.51,2302156,0
2006-12-22,10.468,10.528,10.306,10.363,1338492,0
2006-12-26,10.368,10.435,10.261,10.4,1714856,0
2006-12-27,10.382,10.571,10.382,10.543,1132056,0
2006-12-28,10.49,10.602,10.485,10.553,903403,0
2006-12-29,10.585,10.682,10.468,10.485,1407857,0
2007-01-03,10.538,10.936,10.52,10.728,3769480,0
2007-01-04,10.728,10.881,10.597,10.829,2545200,0
2007-01-05,10.776,11.358,10.733,11.255,8869183,0
2007-01-08,11.196,11.221,10.872,10.946,5698017,0
2007-01-09,11.072,11.265,11,11.231,2220839,0
2007-01-10,11.221,11.265,11.136,11.245,1500779,0
2007-01-11,11.245,11.521,11.245,11.521,1555651,0
2007-01-12,11.521,11.582,11.395,11.548,1255078,0
2007-01-16,11.54,11.572,11.362,11.48,1267440,0
2007-01-17,11.747,11.932,11.61,11.78,3060252,0
2007-01-18,11.802,11.807,11.54,11.562,1658662,0
2007-01-19,11.572,11.649,11.49,11.582,1171171,0
2007-01-22,11.536,11.544,11.371,11.513,1507281,0
2007-01-23,11.48,11.788,11.48,11.586,1682354,0
2007-01-24,11.605,11.615,11.447,11.548,2082620,0
2007-01-25,11.572,11.674,11.349,11.349,1823849,0
2007-01-26,11.314,11.371,11.117,11.344,2122658,0
2007-01-29,11.371,11.508,11.279,11.349,1995000,0
2007-01-30,11.328,11.63,11.328,11.557,2854661,0
2007-01-31,11.498,11.84,11.438,11.797,4248719,0
2007-02-01,11.265,11.659,10.829,11.126,8863982,0
2007-02-02,11.117,11.309,11.03,11.26,2836276,0
2007-02-05,11.231,11.235,10.838,10.891,2816289,0
2007-02-06,10.946,10.969,10.678,10.761,3027809,0
2007-02-07,11.235,11.39,11.062,11.146,5736929,0
2007-02-08,11.25,11.255,10.996,11.178,2040290,0
2007-02-09,11.201,11.24,11.02,11.146,2306171,0
2007-02-12,11.196,11.196,11.03,11.131,1302420,0
2007-02-13,11.174,11.183,11.02,11.115,1168525,0
2007-02-14,11.531,11.595,11.27,11.438,4388001,0
2007-02-15,11.429,11.503,11.279,11.424,1987882,0
2007-02-16,11.434,11.54,11.279,11.48,1711735,0
2007-02-20,11.531,11.683,11.395,11.595,1942506,0
2007-02-21,11.615,12.029,11.531,11.963,3470256,0
2007-02-22,11.981,12.037,11.78,12.009,3048918,0
2007-02-23,12.042,12.108,11.84,11.903,1902853,0
2007-02-26,11.927,11.999,11.917,11.963,1276428,0
2007-02-27,11.85,11.99,11.724,11.845,4775018,0
2007-02-28,11.941,12.141,11.831,11.999,5061655,0
2007-03-01,11.821,11.898,11.552,11.77,5715096,0
2007-03-02,11.669,12.127,11.639,11.959,4368446,0
2007-03-05,11.775,11.941,11.734,11.869,5184519,0
2007-03-06,11.865,12.046,11.797,11.985,4082721,0
2007-03-07,12.019,12.353,12.019,12.258,2618564,0
2007-03-08,12.311,12.577,12.24,12.473,5255623,0
2007-03-09,12.587,12.591,12.376,12.498,2564773,0
2007-03-12,12.554,12.7,12.384,12.569,1561738,0
2007-03-13,12.512,12.521,12.188,12.212,3016199,0
2007-03-14,12.165,12.192,11.816,12.083,4359038,0
2007-03-15,11.999,12.113,11.84,11.937,4103571,0
2007-03-16,11.959,11.959,11.807,11.893,1463839,0
2007-03-19,11.903,12.098,11.85,11.99,2930968,0
2007-03-20,11.85,12.024,11.701,11.981,2646975,0
2007-03-21,12.019,12.136,11.927,12.136,2701717,0
2007-03-22,12.192,12.587,12.103,12.521,2647807,0
2007-03-23,12.535,12.633,12.362,12.6,1293244,0
2007-03-26,12.573,12.6,12.335,12.391,1411787,0
2007-03-27,12.33,12.384,12.046,12.165,2346893,0
2007-03-28,12.108,12.15,11.941,12.051,1460947,0
2007-03-29,12.127,12.183,11.831,11.972,1495659,0
2007-03-30,11.959,12.098,11.84,12.073,1347728,0
2007-04-02,12.108,12.306,12.065,12.155,1872575,0
2007-04-03,12.165,12.281,12.108,12.165,1670652,0
2007-04-04,12.232,12.235,12.098,12.192,1242702,0
2007-04-05,12.245,12.267,12.122,12.15,1011505,0
2007-04-09,12.136,12.217,12.065,12.065,1155504,0
2007-04-10,12.042,12.065,11.878,11.981,1916810,0
2007-04-11,13.246,13.531,12.981,13.2,17639607,0
2007-04-12,12.824,13.023,12.788,12.971,6306889,0
2007-04-13,12.901,13.196,12.901,13.107,3282844,0
2007-04-16,13.098,13.2,13.014,13.098,1750893,0
2007-04-17,13.131,13.131,12.962,12.995,1733870,0
2007-04-18,12.905,13.088,12.896,12.985,1645263,0
2007-04-19,12.938,12.995,12.824,12.886,1445447,0
2007-04-20,12.971,13.117,12.828,12.948,1908701,0
2007-04-23,12.901,13.159,12.901,13.122,1683697,0
2007-04-24,13.131,13.289,13.047,13.236,2434758,0
2007-04-25,13.232,13.345,13.075,13.27,2610395,0
2007-04-26,13.019,13.057,12.573,12.685,4189496,0
2007-04-27,12.577,12.732,12.384,12.384,2508363,0
2007-04-30,12.483,12.596,12.103,12.131,2585174,0
2007-05-01,12.245,12.245,11.807,12.122,2921590,0
2007-05-02,12.136,12.192,11.903,11.981,2568256,0
2007-05-03,11.945,12.024,11.807,11.95,1641492,0
2007-05-04,11.959,12.056,11.816,12.033,3390004,0
2007-05-07,12.051,12.17,11.95,12.073,1647562,0
2007-05-08,11.967,12.065,11.913,12.029,1078047,0
2007-05-09,11.981,12.267,11.959,12.249,2571518,0
2007-05-10,12.175,12.349,12.014,12.051,1961646,0
2007-05-11,12.103,12.245,11.883,11.941,2121253,0
2007-05-14,11.99,12.065,11.913,11.959,1327030,0
2007-05-15,11.959,11.994,11.701,11.747,1952624,0
2007-05-16,11.747,12.042,11.719,12.014,3304620,0
2007-05-17,12.014,12.083,11.84,11.937,1339839,0
2007-05-18,11.922,12.065,11.788,12.024,1484341,0
2007-05-21,12.065,12.16,12.014,12.127,1063930,0
2007-05-22,12.088,12.183,11.959,12.16,1662829,0
2007-05-23,12.141,12.276,11.95,11.95,1745502,0
2007-05-24,11.977,12.141,11.908,11.917,971977,0
2007-05-25,11.903,12.15,11.903,12.098,790722,0
2007-05-29,12.15,12.267,12.042,12.141,1059966,0
2007-05-30,12.136,12.335,12.103,12.296,1009174,0
2007-05-31,12.311,12.587,12.311,12.478,1427364,0
2007-06-01,12.454,12.788,12.454,12.788,1814289,0
2007-06-04,12.761,12.896,12.737,12.886,1753842,0
2007-06-05,12.842,12.862,12.761,12.842,1560776,0
2007-06-06,12.737,12.797,12.545,12.637,3075875,0
2007-06-07,12.633,12.633,12.258,12.281,1634696,0
2007-06-08,12.291,12.396,12.271,12.38,1386251,0
2007-06-11,12.384,12.384,12.15,12.245,1667325,0
2007-06-12,12.188,12.202,11.994,12.098,2122688,0
2007-06-13,12.098,12.276,12.051,12.192,2378276,0
2007-06-14,12.227,12.68,12.192,12.468,1661969,0
2007-06-15,12.591,12.788,12.554,12.573,1368188,0
2007-06-18,12.587,12.751,12.503,12.737,1845966,0
2007-06-19,12.685,12.685,12.276,12.349,2420063,0
2007-06-20,12.384,12.435,12.291,12.367,1710287,0
2007-06-21,12.358,12.362,12.108,12.249,2572792,0
2007-06-22,12.217,12.545,12.217,12.426,3079326,0
2007-06-25,12.444,12.444,12.175,12.192,1475395,0
2007-06-26,12.192,12.391,12.136,12.254,2636637,0
2007-06-27,12.271,12.449,12.222,12.416,1600397,0
2007-06-28,12.388,12.525,12.281,12.349,1183925,0
2007-06-29,12.367,12.388,12.117,12.202,2604506,0
2007-07-02,12.245,12.286,12.065,12.165,1256484,0
2007-07-03,12.192,12.344,12.098,12.15,814614,0
2007-07-05,12.078,12.192,11.999,12.098,1765230,0
2007-07-06,12.131,12.301,12.051,12.227,1243667,0
2007-07-09,12.235,12.235,11.937,12.009,2839173,0
2007-07-10,12.029,12.033,11.715,11.807,1972337,0
2007-07-11,11.572,11.903,11.466,11.893,2580330,0
2007-07-12,11.893,12.202,11.86,12.073,2208986,0
2007-07-13,12.029,12.276,12.029,12.267,1260607,0
2007-07-16,12.217,12.335,12.073,12.183,1442530,0
2007-07-17,12.155,12.311,12.098,12.175,1212323,0
2007-07-18,12.073,12.146,11.687,11.765,2890385,0
2007-07-19,11.765,11.981,11.701,11.744,1708227,0
2007-07-20,11.724,11.78,11.48,11.61,2799415,0
2007-07-23,11.615,11.711,11.438,11.461,1845128,0
2007-07-24,11.371,11.572,11.211,11.299,3487142,0
2007-07-25,11.318,11.605,11.314,11.48,5090979,0
2007-07-26,11.34,11.503,10.602,10.611,6920135,0
2007-07-27,10.643,11.039,10.602,10.838,6719623,0
2007-07-30,10.905,11.513,10.843,11.456,4474800,0
2007-07-31,11.48,11.567,11.136,11.141,3474724,0
2007-08-01,11.178,11.178,10.809,11.01,3808878,0
2007-08-02,10.991,11.235,10.991,11.136,2272441,0
2007-08-03,11.146,11.265,10.862,10.881,2278739,0
2007-08-06,10.896,11.01,10.562,10.896,3224719,0
2007-08-07,10.886,11.548,10.786,11.471,3604089,0
2007-08-08,11.54,12.554,11.517,11.932,5860247,0
2007-08-09,11.932,12.227,11.706,11.959,5483423,0
2007-08-10,11.788,12.098,11.328,11.485,4756499,0
2007-08-13,11.6,11.669,11.047,11.072,3155639,0
2007-08-14,11.072,11.141,10.786,10.905,2845680,0
2007-08-15,10.838,10.936,10.643,10.829,2404861,0
2007-08-16,10.653,10.951,10.363,10.728,2866113,0
2007-08-17,10.951,11.211,10.593,10.742,2073488,0
2007-08-20,10.733,11.15,10.621,10.964,2888276,0
2007-08-21,10.905,11.24,10.905,11.136,1661018,0
2007-08-22,11.136,11.572,11.136,11.49,1835960,0
2007-08-23,11.48,11.531,10.987,11.042,2346817,0
2007-08-24,11,11.289,10.978,11.289,1391663,0
2007-08-27,11.235,11.438,11.235,11.275,1282750,0
2007-08-28,11.265,11.328,10.896,10.936,1551281,0
2007-08-29,11.01,11.294,10.996,11.231,1229691,0
2007-08-30,11.105,11.471,11.105,11.289,1531825,0
2007-08-31,11.544,11.544,11.15,11.294,979208,0
2007-09-04,11.309,11.414,11.211,11.279,1105995,0
2007-09-05,11.196,11.395,11.136,11.344,1186366,0
2007-09-06,11.323,11.434,11.16,11.211,630419,0
2007-09-07,11.081,11.086,10.691,10.799,1360033,0
2007-09-10,10.799,10.872,10.626,10.7,1109537,0
2007-09-11,10.742,10.951,10.733,10.786,1233252,0
2007-09-12,10.795,10.908,10.718,10.742,730592,0
2007-09-13,10.853,11.072,10.733,10.891,1020681,0
2007-09-14,10.862,11.216,10.819,11.146,1100140,0
2007-09-17,11.146,11.211,11.047,11.096,881741,0
2007-09-18,11.076,11.634,11.01,11.615,1615805,0
2007-09-19,11.591,12.098,11.552,11.706,1874393,0
2007-09-20,11.692,11.692,11.438,11.498,981035,0
2007-09-21,11.531,11.567,11.34,11.354,1196737,0
2007-09-24,11.299,11.331,11.005,11.025,947301,0
2007-09-25,10.955,11,10.538,10.626,2911126,0
2007-09-26,10.7,10.795,10.616,10.643,2193564,0
2007-09-27,10.709,10.819,10.678,10.7,1606582,0
2007-09-28,10.733,10.843,10.704,10.809,1437360,0
2007-10-01,10.761,10.996,10.747,10.955,1291165,0
2007-10-02,10.964,10.964,10.761,10.843,1947229,0
2007-10-03,10.824,10.964,10.809,10.881,1094815,0
2007-10-04,10.853,10.936,10.819,10.886,1107930,0
2007-10-05,10.974,11.544,10.931,11.328,2961913,0
2007-10-08,11.309,11.323,11.126,11.126,1272890,0
2007-10-09,11.115,11.201,11.02,11.096,969089,0
2007-10-10,11.057,11.275,11.057,11.25,1364110,0
2007-10-11,11.255,11.255,10.974,11.02,1300803,0
2007-10-12,10.983,11.354,10.983,11.289,1633763,0
2007-10-15,11.27,11.508,11.27,11.434,1210131,0
2007-10-16,11.279,11.362,11.16,11.178,1725888,0
2007-10-17,11.146,11.328,11.02,11.076,1182277,0
2007-10-18,10.996,11.178,10.872,10.905,1244036,0
2007-10-19,10.843,10.901,10.415,10.468,2416239,0
2007-10-22,10.435,10.678,10.335,10.648,2035548,0
2007-10-23,10.786,10.843,10.425,10.515,1574683,0
2007-10-24,10.41,10.495,10.081,10.311,3206191,0
2007-10-25,10.129,10.435,9.794,9.817,6462504,0
2007-10-26,9.844,10.007,9.706,9.826,3563173,0
2007-10-29,9.835,9.989,9.774,9.856,3007788,0
2007-10-30,9.856,9.975,9.755,9.914,1738477,0
2007-10-31,9.933,9.947,9.549,9.716,3052950,0
2007-11-01,9.559,9.678,9.559,9.59,2685864,0
2007-11-02,9.635,9.64,9.3466,9.554,2566707,0
2007-11-05,9.4357,9.534,9.1862,9.2138,2236964,0
2007-11-06,9.2609,9.3798,9.0646,9.3418,3156082,0
2007-11-07,9.1955,9.2852,9.0364,9.1298,1601833,0
2007-11-08,9.1348,9.3751,9.0928,9.3701,2340010,0
2007-11-09,9.3039,9.3272,9.0928,9.1538,3413866,0
2007-11-12,9.1442,9.721,9.1442,9.4533,3221018,0
2007-11-13,9.515,9.812,9.4722,9.701,1652015,0
2007-11-14,9.678,9.716,9.4319,9.4319,2275293,0
2007-11-15,9.3798,9.4407,9.2479,9.2755,3042412,0
2007-11-16,9.2941,9.4045,9.1117,9.2989,2783049,0
2007-11-19,9.1955,9.332,9.1348,9.1442,2754345,0
2007-11-20,9.1442,9.3798,9.0272,9.1955,2162884,0
2007-11-21,9.0364,9.238,9.0364,9.088,2010758,0
2007-11-23,9.1682,9.4081,9.0272,9.3087,552847,0
2007-11-26,9.4045,9.635,9.3701,9.3751,2235406,0
2007-11-27,9.4632,9.496,9.3039,9.413,1401696,0
2007-11-28,9.544,9.73,9.4582,9.581,1391271,0
2007-11-29,9.581,9.611,9.4447,9.529,1021402,0
2007-11-30,9.678,9.865,9.59,9.616,1869603,0
2007-12-03,9.663,9.716,9.534,9.534,1112138,0
2007-12-04,9.3798,9.576,9.3563,9.496,1614394,0
2007-12-05,9.52,9.603,9.3995,9.496,1378260,0
2007-12-06,9.4357,9.4632,9.209,9.2513,2505092,0
2007-12-07,9.2283,9.4533,9.2003,9.4533,1936979,0
2007-12-10,9.4632,9.4632,9.2941,9.3272,1436927,0
2007-12-11,9.332,9.3798,9.0272,9.1022,2124569,0
2007-12-12,9.2186,9.2941,8.6052,8.835,2994155,0
2007-12-13,8.7832,8.8677,8.6801,8.76,1399672,0
2007-12-14,8.6989,8.8396,8.5771,8.6427,2410398,0
2007-12-17,8.6519,8.9192,8.5675,8.6094,2102175,0
2007-12-18,8.6331,9.1207,8.6331,9.0037,3183255,0
2007-12-19,8.9521,9.0364,8.8303,8.9146,1401387,0
2007-12-20,9.0272,9.0694,8.8208,8.835,2004346,0
2007-12-21,8.835,8.9568,8.8066,8.8163,2867576,0
2007-12-24,8.8208,8.9942,8.8163,8.9614,561397,0
2007-12-26,8.8816,9.0459,8.6661,8.7411,1259148,0
2007-12-27,8.6331,8.727,8.4503,8.497,1604314,0
2007-12-28,8.5209,8.5346,8.2719,8.2907,1995177,0
2007-12-31,8.2298,8.5064,8.2298,8.4269,1742893,0
2008-01-02,8.3659,8.4173,8.0002,8.0189,1532107,0
2008-01-03,8.0515,8.1316,7.7,7.7516,1814871,0
2008-01-04,7.7142,7.7142,7.3343,7.4842,2698694,0
2008-01-07,7.5592,7.8547,7.4842,7.6156,2083242,0
2008-01-08,7.6861,7.8547,7.4232,7.4423,1787434,0
2008-01-09,7.4559,7.5171,7.1232,7.3858,2286533,0
2008-01-10,7.3669,7.7187,7.2451,7.5454,2326899,0
2008-01-11,7.4232,7.475,7.0998,7.1606,3071345,0
2008-01-14,7.175,7.3579,7.053,7.3343,2142268,0
2008-01-15,7.1887,7.2546,7.0905,7.1606,1507620,0
2008-01-16,6.9169,7.5171,6.8515,7.3388,3619537,0
2008-01-17,7.3388,7.5359,7.0106,7.0953,3712387,0
2008-01-18,7.1044,7.3717,6.9076,6.9125,3368914,0
2008-01-22,6.6358,7.2546,6.5698,7.1376,4907246,0
2008-01-23,6.9215,8.0002,6.8186,7.9065,7237392,0
2008-01-24,7.8688,8.1596,7.6204,7.7095,3636412,0
2008-01-25,7.7282,7.8454,7.6156,7.7376,2451936,0
2008-01-28,7.7798,8.0141,7.5688,7.9815,2070472,0
2008-01-29,8.0048,8.3238,7.8781,8.2581,2350631,0
2008-01-30,8.3188,8.3188,7.8267,7.8877,3257382,0
2008-01-31,8.3238,9.3563,8.2064,9.0364,12854568,0
2008-02-01,9.1117,9.4447,8.9521,9.3272,3658495,0
2008-02-04,9.3563,9.3563,9.0508,9.1348,2679694,0
2008-02-05,8.9568,9.1862,8.8443,8.8677,2244294,0
2008-02-06,8.9382,9.1442,8.7928,8.8816,2540348,0
2008-02-07,8.8163,9.4045,8.8066,9.2609,3034373,0
2008-02-08,9.2429,9.668,9.2283,9.4447,2791025,0
2008-02-11,9.4821,9.745,9.3272,9.716,2629398,0
2008-02-12,9.75,9.84,9.496,9.576,2031365,0
2008-02-13,9.607,9.75,9.529,9.678,1268237,0
2008-02-14,9.678,9.74,9.3662,9.4229,1865203,0
2008-02-15,9.3995,9.413,9.1862,9.3137,1631724,0
2008-02-19,9.3662,9.4821,9.0459,9.0834,1419755,0
2008-02-20,9.0226,9.1207,8.8864,9.088,3066476,0
2008-02-21,9.1489,9.2705,8.8537,8.9192,1830156,0
2008-02-22,8.9099,9.0694,8.8443,9.0412,1314876,0
2008-02-25,8.9756,9.3563,8.8677,9.3039,1548897,0
2008-02-26,9.3701,9.654,9.2051,9.611,1811680,0
2008-02-27,9.524,9.645,9.3701,9.5,1150533,0
2008-02-28,9.505,9.524,9.1862,9.1862,1170569,0
2008-02-29,9.1538,9.1682,8.727,8.7785,1953590,0
2008-03-03,8.7411,9.0272,8.5584,8.9521,1677753,0
2008-03-04,8.8489,9.0226,8.6661,8.9334,2077440,0
2008-03-05,8.9382,9.2429,8.8537,8.9942,1190547,0
2008-03-06,8.985,9.0177,8.5162,8.5394,1044297,0
2008-03-07,8.5113,8.7928,8.4411,8.544,1180204,0
2008-03-10,8.5911,8.6519,8.3423,8.3423,1203787,0
2008-03-11,8.497,8.7692,8.497,8.7035,1068010,0
2008-03-12,8.727,8.985,8.5487,8.6942,1069841,0
2008-03-13,8.5209,8.8443,8.3188,8.7317,2447290,0
2008-03-14,8.563,8.7317,8.2253,8.6094,2010638,0
2008-03-17,8.4129,8.8816,8.3894,8.8019,2565484,0
2008-03-18,8.985,9.3751,8.985,9.3368,2475919,0
2008-03-19,9.3368,9.631,9.2705,9.3612,2516386,0
2008-03-20,9.3995,9.701,9.2705,9.663,2063345,0
2008-03-24,9.721,10.139,9.611,9.844,3175598,0
2008-03-25,9.942,10.039,9.711,9.87,1559395,0
2008-03-26,9.989,9.989,9.668,9.769,1148245,0
2008-03-27,9.846,9.861,9.4871,9.515,1319217,0
2008-03-28,9.581,9.581,9.1764,9.238,1918246,0
2008-03-31,9.1538,9.4045,9.1538,9.2657,2671619,0
2008-04-01,9.1538,9.505,9.1348,9.4319,2942648,0
2008-04-02,9.4722,9.865,9.4682,9.539,2059917,0
2008-04-03,9.4582,9.621,9.3466,9.505,1442538,0
2008-04-04,9.4045,9.4045,8.9942,9.0788,3491086,0
2008-04-07,9.1117,9.2657,8.9942,9.0739,1400250,0
2008-04-08,9.0177,9.0788,8.8816,8.9614,1309979,0
2008-04-09,8.9429,8.9521,8.5817,8.6144,1538249,0
2008-04-10,8.5817,9.0553,8.5253,8.8303,1477477,0
2008-04-11,8.7785,9.0177,8.6661,8.7035,2189366,0
2008-04-14,8.6192,8.76,8.4503,8.497,2068720,0
2008-04-15,8.4786,8.6519,8.4411,8.6094,2194814,0
2008-04-16,8.6661,8.7975,8.6519,8.6942,1757602,0
2008-04-17,8.6942,8.6942,8.5584,8.624,1747764,0
2008-04-18,8.8019,8.8396,8.5862,8.6708,2923044,0
2008-04-21,8.6708,8.835,8.5487,8.6427,2428969,0
2008-04-22,8.6753,8.7505,8.3752,8.5675,3749496,0
2008-04-23,8.5253,8.8114,8.455,8.7928,4789793,0
2008-04-24,8.0844,8.4927,7.7564,8.2581,12057829,0
2008-04-25,8.347,8.5487,8.2064,8.4316,4144921,0
2008-04-28,8.4411,8.7081,8.3519,8.6094,2655745,0
2008-04-29,8.5487,8.6661,8.488,8.5209,1955378,0
2008-04-30,8.4411,8.7692,8.3003,8.3377,2346070,0
2008-05-01,8.3188,8.5911,8.2393,8.544,3585020,0
2008-05-02,8.624,8.6331,8.3286,8.3988,2116375,0
2008-05-05,8.3894,8.4503,8.2112,8.2253,1631923,0
2008-05-06,8.2064,8.2208,7.9253,8.0661,2527357,0
2008-05-07,8.0706,8.2956,7.9299,7.9391,1529787,0
2008-05-08,8.0237,8.0844,7.8173,7.9299,1718650,0
2008-05-09,7.8503,7.9488,7.7798,7.8032,2129318,0
2008-05-12,7.789,7.8781,7.6204,7.8173,3176838,0
2008-05-13,7.8311,8.0141,7.8311,8.0141,1806407,0
2008-05-14,8.0564,8.1738,8.0141,8.0469,1352810,0
2008-05-15,8.0661,8.2441,7.9391,8.2208,1495400,0
2008-05-16,8.2298,8.2486,7.8829,7.9488,2407067,0
2008-05-19,7.9391,7.9438,7.7282,7.7282,1624415,0
2008-05-20,7.7282,7.7376,7.5781,7.5875,2049319,0
2008-05-21,7.5688,7.6814,7.3953,7.4423,2159208,0
2008-05-22,7.447,7.6673,7.447,7.5454,1355675,0
2008-05-23,7.4983,7.672,7.3435,7.611,2025395,0
2008-05-27,7.6015,7.9205,7.5968,7.8126,2031132,0
2008-05-28,7.8311,7.9815,7.8311,7.9205,1671473,0
2008-05-29,7.8969,8.1127,7.8969,7.9626,1862036,0
2008-05-30,8.0237,8.0797,7.8877,8.0141,1944206,0
2008-06-02,8.3238,8.3566,7.972,8.1455,3369640,0
2008-06-03,8.1501,8.216,8.0237,8.2064,1912802,0
2008-06-04,8.2298,8.4316,8.1361,8.3142,2532284,0
2008-06-05,8.3659,8.5253,8.3238,8.4129,2195136,0
2008-06-06,8.3894,8.3894,7.7843,7.8126,2399114,0
2008-06-09,7.789,7.8221,7.4608,7.5265,3274722,0
2008-06-10,7.4938,7.8547,7.3626,7.7985,3114224,0
2008-06-11,7.761,7.7705,7.4938,7.5127,3386362,0
2008-06-12,7.5875,8.108,7.5311,7.55,3906013,0
2008-06-13,7.5688,7.672,7.4093,7.5875,4429713,0
2008-06-16,7.5359,7.672,7.447,7.5265,3605521,0
2008-06-17,7.6532,7.6578,7.4983,7.5127,2710606,0
2008-06-18,7.4048,7.5265,7.3013,7.4375,2589024,0
2008-06-19,7.4703,7.7048,7.447,7.6861,2616217,0
2008-06-20,7.6298,7.6861,7.3858,7.4375,4650272,0
2008-06-23,7.447,7.5265,7.0483,7.1558,2153077,0
2008-06-24,7.0811,7.2171,6.9635,7.0388,3080250,0
2008-06-25,7.0811,7.3669,7.0155,7.0388,2498685,0
2008-06-26,6.9919,7.0858,6.7811,6.8043,2818996,0
2008-06-27,6.7715,7.0905,6.6541,6.9356,19636216,0
2008-06-30,6.9403,7.1137,6.8089,6.8089,2829662,0
2008-07-01,6.7246,6.9451,6.6028,6.8556,3791226,0
2008-07-02,6.8324,6.9635,6.584,6.6261,3398641,0
2008-07-03,6.6404,6.8747,6.6121,6.72,1626931,0
2008-07-07,6.7763,6.9684,6.5651,6.6779,3446625,0
2008-07-08,6.6449,7.0388,6.6449,7.0248,2602907,0
2008-07-09,6.9919,7.006,6.4668,6.5089,4687010,0
2008-07-10,6.5089,6.7527,6.4901,6.5231,2735494,0
2008-07-11,6.4668,6.8186,6.2604,6.7012,3781010,0
2008-07-14,6.7481,6.931,6.5464,6.6121,2193701,0
2008-07-15,6.5464,7.006,6.5089,6.7576,4118067,0
2008-07-16,6.8137,7.1606,6.6825,7.034,3613415,0
2008-07-17,7.1702,7.6532,7.1279,7.2265,5926970,0
2008-07-18,7.1935,7.4093,6.9403,7.1184,4002503,0
2008-07-21,7.1702,7.2687,7.0013,7.175,4133738,0
2008-07-22,7.1327,7.3953,7.0293,7.3906,3816989,0
2008-07-23,7.4795,7.972,7.3296,7.8781,6069486,0
2008-07-24,8.7739,9.1682,8.727,8.8066,13353015,0
2008-07-25,8.8537,9.1862,8.7692,8.9285,7265320,0
2008-07-28,8.9099,9.0037,8.6519,8.76,4676413,0
2008-07-29,8.8537,9.3272,8.7692,9.3039,4722155,0
2008-07-30,9.3563,9.611,8.8443,8.9099,6187501,0
2008-07-31,8.8066,9.1207,8.6427,8.9099,4223858,0
2008-08-01,8.9661,9.1955,8.788,9.088,3714851,0
2008-08-04,9.0177,9.2705,8.8913,9.0085,3485782,0
2008-08-05,9.2186,9.576,9.1489,9.549,5010447,0
2008-08-06,9.3798,9.529,9.2429,9.413,3950582,0
2008-08-07,9.3798,9.4871,9.1207,9.2941,2353227,0
2008-08-08,9.2852,9.846,9.2803,9.807,3911388,0
2008-08-11,9.817,10.454,9.631,9.923,3791342,0
2008-08-12,9.87,10.115,9.745,9.884,3335258,0
2008-08-13,9.779,9.826,9.2283,9.3751,4140412,0
2008-08-14,9.2891,9.765,9.2609,9.52,4587744,0
2008-08-15,9.663,10.062,9.59,9.899,3150483,0
2008-08-18,9.989,10.096,9.706,9.933,3048607,0
2008-08-19,9.835,10.03,9.4871,9.571,3299973,0
2008-08-20,9.594,9.919,9.534,9.696,2590900,0
2008-08-21,9.576,9.755,9.3466,9.539,2121748,0
2008-08-22,9.616,9.999,9.559,9.794,2731352,0
2008-08-25,9.678,9.76,9.52,9.59,1665579,0
2008-08-26,9.611,9.774,9.563,9.678,2054347,0
2008-08-27,9.701,9.914,9.52,9.817,2009471,0
2008-08-28,9.909,10.081,9.774,10.067,1941279,0
2008-08-29,9.999,10.182,9.923,9.994,1145705,0
2008-09-02,10.252,10.709,10.007,10.4,3083719,0
2008-09-03,10.405,10.7,10.243,10.585,3606006,0
2008-09-04,10.4,10.7,10.291,10.557,4830006,0
2008-09-05,10.553,10.553,9.999,10.223,4263441,0
2008-09-08,10.4,10.597,10.053,10.382,3637443,0
2008-09-09,10.405,10.668,10.182,10.243,2197974,0
2008-09-10,10.43,10.485,10.007,10.36,3058338,0
2008-09-11,10.048,10.481,10.015,10.454,2484954,0
2008-09-12,10.392,10.392,10.081,10.233,2461435,0
2008-09-15,9.87,10.425,9.706,10.015,2276596,0
2008-09-16,10.167,10.368,9.851,10.287,2975690,0
2008-09-17,10.167,10.392,9.74,9.784,3790797,0
2008-09-18,10.015,10.728,9.696,10.626,4408455,0
2008-09-19,10.49,11.136,10.201,10.562,6996066,0
2008-09-22,10.35,10.643,9.904,10.167,2121984,0
2008-09-23,10.201,10.505,10.096,10.252,2033738,0
2008-09-24,10.252,10.553,10.177,10.265,2128009,0
2008-09-25,10.35,10.686,10.162,10.606,2368546,0
2008-09-26,10.368,10.742,10.368,10.668,3494949,0
2008-09-29,10.51,10.643,10.192,10.32,2749362,0
2008-09-30,10.543,10.543,9.635,9.856,2888928,0
2008-10-01,9.84,9.947,9.52,9.586,2018799,0
2008-10-02,9.515,9.52,8.8768,8.9614,3865476,0
2008-10-03,9.088,9.2429,8.5911,8.6427,3694045,0
2008-10-06,8.6661,8.8864,8.2064,8.8583,5431846,0
2008-10-07,9.0085,9.4871,8.8583,9.0085,6879766,0
2008-10-08,8.6753,9.721,8.2208,9.1764,6074552,0
2008-10-09,9.2941,9.4229,8.455,8.5301,6510139,0
2008-10-10,8.1971,9.1162,7.7376,8.9521,5620148,0
2008-10-13,9.3563,9.603,8.8864,9.1955,4883733,0
2008-10-14,9.4533,9.706,8.6753,8.8583,4695974,0
2008-10-15,8.5162,8.6753,7.8643,7.9156,4871966,0
2008-10-16,8.0094,8.5394,7.7376,8.4316,4956284,0
2008-10-17,8.2298,8.5064,8.0797,8.1316,4771002,0
2008-10-20,8.2064,8.3894,8.0141,8.3142,2653295,0
2008-10-21,8.2112,8.6192,8.0987,8.3332,3801929,0
2008-10-22,8.0661,8.1831,7.5875,7.8359,3590870,0
2008-10-23,8.2533,9.1162,8.0377,8.2533,14894447,0
2008-10-24,7.6626,8.6427,7.6626,8.4833,4510933,0
2008-10-27,8.5016,8.5911,8.1361,8.1409,3406913,0
2008-10-28,8.5253,9.0928,8.2393,9.0788,5094334,0
2008-10-29,9.1348,9.3612,8.8303,9.0317,4278405,0
2008-10-30,9.2331,9.3563,8.9706,9.2705,2342735,0
2008-10-31,9.2003,9.933,8.7411,9.745,2917859,0
2008-11-03,9.725,10.025,9.571,9.803,3760502,0
2008-11-04,9.817,9.851,9.505,9.721,2716960,0
2008-11-05,9.607,9.706,9.0177,9.0508,3371935,0
2008-11-06,8.999,9.4447,8.985,9.1764,2657267,0
2008-11-07,9.209,9.599,9.0788,9.581,2724289,0
2008-11-10,9.807,9.831,9.0788,9.1862,2835353,0
2008-11-11,9.1348,9.1348,8.455,8.5346,4851442,0
2008-11-12,8.4173,8.5301,8.0564,8.2581,4343382,0
2008-11-13,8.2719,8.5209,7.4328,8.5064,5804946,0
2008-11-14,8.3848,8.6753,8.0844,8.0844,3090641,0
2008-11-17,7.9815,8.3612,7.9156,7.9391,2987333,0
2008-11-18,7.972,8.2581,7.761,8.0237,3679277,0
2008-11-19,7.9954,8.1268,7.503,7.6204,4159001,0
2008-11-20,7.5828,8.347,7.5127,7.7467,4514991,0
2008-11-21,7.8547,8.2064,7.5781,8.1785,4493610,0
2008-11-24,8.2629,8.8066,7.9954,8.6427,3065112,0
2008-11-25,8.7035,8.8726,8.216,8.6519,2902254,0
2008-11-26,8.4411,9.1682,8.3894,8.9568,3799959,0
2008-11-28,8.8677,9.1298,8.7975,8.999,863656,0
2008-12-01,8.8768,8.9805,8.2253,8.2393,3078542,0
2008-12-02,8.4411,8.6661,8.0797,8.3848,3556737,0
2008-12-03,8.3706,8.5016,8.1316,8.3612,3429222,0
2008-12-04,8.3286,9.2138,8.3286,8.7928,5010567,0
2008-12-05,8.6427,9.3039,8.5584,9.2852,4589266,0
2008-12-08,9.3701,9.803,9.3466,9.645,6211845,0
2008-12-09,9.52,9.957,9.413,9.4632,3890756,0
2008-12-10,9.539,9.938,9.3563,9.3798,3252937,0
2008-12-11,9.4319,9.581,8.7645,8.8864,5083971,0
2008-12-12,8.985,9.3183,8.7035,9.1395,3110427,0
2008-12-15,9.2051,9.3137,8.896,9.0694,2444721,0
2008-12-16,9.2186,9.774,9.1955,9.696,2722740,0
2008-12-17,9.571,10.143,9.51,10.1,3771117,0
2008-12-18,9.755,10.03,8.8163,8.9429,7375958,0
2008-12-19,8.985,9.0508,8.3238,8.5817,7150905,0
2008-12-22,8.3659,8.4221,7.761,8.0891,5775173,0
2008-12-23,8.169,8.2768,8.0094,8.1219,2160240,0
2008-12-24,8.1549,8.2112,8.0048,8.1268,656417,0
2008-12-26,8.169,8.2298,8.0189,8.0939,829475,0
2008-12-29,8.0564,8.0891,7.6483,7.7798,2014980,0
2008-12-30,7.8688,7.9908,7.7,7.9391,2893997,0
2008-12-31,7.9299,8.5346,7.9299,8.4739,4425072,0
2009-01-02,8.6519,8.6989,8.3566,8.6094,3315704,0
2009-01-05,8.7317,8.7317,8.3423,8.4082,5817508,0
2009-01-06,8.4316,8.5253,7.9908,8.1596,4604967,0
2009-01-07,7.6438,7.789,7.5217,7.7282,6831477,0
2009-01-08,7.789,7.8547,7.5781,7.7376,4387926,0
2009-01-09,7.7142,7.7423,7.5171,7.611,3314402,0
2009-01-12,7.5359,7.7798,7.503,7.6626,3299890,0
2009-01-13,7.6204,7.8643,7.5923,7.7048,3542046,0
2009-01-14,7.611,7.7187,7.2733,7.3669,4893545,0
2009-01-15,7.3579,7.8877,7.2874,7.6861,4451654,0
2009-01-16,7.8643,8.0661,7.6204,7.9954,3366627,0
2009-01-20,7.8781,8.0423,7.6298,7.6343,2224206,0
2009-01-21,7.7,7.9065,7.503,7.8311,3770697,0
2009-01-22,7.6626,7.9488,7.6015,7.8032,2593094,0
2009-01-23,7.8547,8.1971,7.6204,7.9299,7505764,0
2009-01-26,7.8877,8.3706,7.8877,8.1876,3172624,0
2009-01-27,8.2581,8.4129,7.8969,8.0189,3604976,0
2009-01-28,8.2486,8.4082,7.986,8.2675,3008098,0
2009-01-29,8.2253,8.2253,7.9065,8.1127,3226001,0
2009-01-30,8.1549,8.2345,7.8547,7.9065,2197761,0
2009-02-02,7.8032,8.1127,7.7752,8.0377,2761329,0
2009-02-03,8.0752,8.216,7.8359,8.1876,2688381,0
2009-02-04,8.1738,8.2017,7.9065,8.0469,3536880,0
2009-02-05,7.972,8.3894,7.9253,8.3238,2669072,0
2009-02-06,8.3238,8.3659,8.1596,8.2768,3788186,0
2009-02-09,8.2907,8.3752,8.1268,8.2629,2414835,0
2009-02-10,8.2441,8.3142,7.8969,8.0515,1999028,0
2009-02-11,8.1127,8.1127,7.6438,7.7142,3350669,0
2009-02-12,7.6438,7.8547,7.5127,7.8126,2380843,0
2009-02-13,7.8126,7.9815,7.6298,7.6673,1796401,0
2009-02-17,7.5078,7.7235,7.4048,7.6015,2389062,0
2009-02-18,7.6298,7.7048,7.4093,7.5688,3460177,0
2009-02-19,7.639,7.761,7.489,7.5359,2517618,0
2009-02-20,7.4139,7.789,7.4139,7.6298,2978850,0
2009-02-23,7.6814,7.7938,7.2874,7.3157,3211228,0
2009-02-24,7.2687,7.4423,7.1796,7.3858,2284120,0
2009-02-25,7.3717,7.4938,7.2123,7.3248,2670140,0
2009-02-26,7.3626,7.3953,7.0811,7.0811,3032157,0
2009-02-27,7.1843,7.4328,7.0434,7.3248,3167680,0
2009-03-02,7.2265,7.3579,6.9215,6.9592,2769925,0
2009-03-03,7.1232,7.1702,6.8324,6.9261,4718013,0
2009-03-04,6.9967,7.1376,6.8556,7.0155,2538745,0
2009-03-05,6.8702,6.9826,6.7246,6.8556,3301498,0
2009-03-06,6.9029,7.006,6.7481,6.9356,3669954,0
2009-03-09,6.8933,7.1512,6.795,6.884,2953388,0
2009-03-10,7.0155,7.5127,6.9403,7.4048,2687369,0
2009-03-11,7.4559,7.7798,7.447,7.6673,3045295,0
2009-03-12,7.503,7.8126,7.2874,7.7798,3501990,0
2009-03-13,7.789,7.8969,7.428,7.6062,3811020,0
2009-03-16,8.0377,8.0987,7.7282,7.7564,3181921,0
2009-03-17,7.7705,8.216,7.7705,8.1971,3599523,0
2009-03-18,8.1738,8.3612,8.0564,8.2629,3081743,0
2009-03-19,8.3238,8.3423,8.0939,8.1971,2351531,0
2009-03-20,8.2393,8.3286,8.169,8.1971,3344000,0
2009-03-23,8.4411,8.5722,8.1641,8.5722,2670663,0
2009-03-24,8.4173,8.8066,8.2863,8.5162,3447961,0
2009-03-25,8.76,8.9006,8.3286,8.5064,3575226,0
2009-03-26,8.6427,8.7317,8.4411,8.6708,3395841,0
2009-03-27,8.5113,8.713,8.4316,8.6379,2138426,0
2009-03-30,8.4457,8.5253,8.1971,8.4927,1665090,0
2009-03-31,8.5722,8.6144,8.2816,8.455,1603461,0
2009-04-01,8.3659,8.6942,8.3142,8.6753,2319850,0
2009-04-02,8.8114,9.2852,8.5487,9.1632,3716024,0
2009-04-03,9.1632,9.2609,9.0085,9.2235,1375326,0
2009-04-06,8.8864,9.238,8.8864,9.2283,2350644,0
2009-04-07,9.1442,9.2803,9.0694,9.1584,2607005,0
2009-04-08,9.2331,9.4447,9.1298,9.2609,2069873,0
2009-04-09,9.4357,9.668,9.2852,9.621,1752080,0
2009-04-13,9.52,9.611,9.1259,9.4081,1971751,0
2009-04-14,9.2561,9.3897,9.1071,9.2852,1794464,0
2009-04-15,9.1259,9.3701,9.1259,9.2941,1646442,0
2009-04-16,9.3798,9.611,9.1538,9.515,2309010,0
2009-04-17,9.524,9.621,9.2609,9.59,1676816,0
2009-04-20,9.3798,9.586,9.2513,9.505,2415517,0
2009-04-21,9.4447,9.923,9.332,9.844,5785830,0
2009-04-22,9.73,10.252,9.616,10.01,4087765,0
2009-04-23,9.865,9.865,9.1764,9.4045,8098054,0
2009-04-24,9.4582,9.571,9.2941,9.3368,3294068,0
2009-04-27,9.4319,9.4319,9.0177,9.1348,3997855,0
2009-04-28,9.1022,9.4319,9.0272,9.3039,2501717,0
2009-04-29,9.3612,9.696,9.238,9.4045,2049513,0
2009-04-30,9.505,9.755,9.3798,9.4682,2715705,0
2009-05-01,9.4722,9.52,9.1022,9.1584,1830172,0
2009-05-04,9.1632,9.3798,9.0459,9.191,1663503,0
2009-05-05,9.1682,9.1812,8.9756,9.1348,1925330,0
2009-05-06,9.1955,9.2609,8.9334,9.0694,2076909,0
2009-05-07,9.1442,9.238,8.8163,8.9429,2146330,0
2009-05-08,8.9334,9.0364,8.6427,8.7552,1941684,0
2009-05-11,8.7317,8.7317,8.4411,8.6192,1651989,0
2009-05-12,8.6379,8.7177,8.347,8.488,2152560,0
2009-05-13,8.3612,8.3894,8.0141,8.108,2546780,0
2009-05-14,8.108,8.3752,8.0377,8.3142,2116153,0
2009-05-15,8.2816,8.497,8.216,8.3096,2176249,0
2009-05-18,8.3238,8.8628,8.3238,8.8114,3396706,0
2009-05-19,8.8303,8.999,8.6753,8.8864,2967606,0
2009-05-20,8.9756,9.1538,8.727,8.7975,1772130,0
2009-05-21,8.7645,8.7692,8.4594,8.6094,2165428,0
2009-05-22,8.6848,8.7317,8.4739,8.5675,917821,0
2009-05-26,8.6005,8.9942,8.5722,8.9661,1971903,0
2009-05-27,8.9429,9.1348,8.8114,8.8489,1647370,0
2009-05-28,8.9382,8.9661,8.5817,8.7457,1814601,0
2009-05-29,8.8163,9.0177,8.6989,8.999,2339448,0
2009-06-01,9.0508,9.554,8.9614,9.52,2782907,0
2009-06-02,9.4319,9.755,9.3466,9.701,3327639,0
2009-06-03,9.659,9.875,9.576,9.861,2755249,0
2009-06-04,9.87,10.015,9.631,9.938,3241852,0
2009-06-05,9.989,10.034,9.706,9.846,1772293,0
2009-06-08,9.894,9.942,9.621,9.826,1147532,0
2009-06-09,9.844,9.942,9.76,9.794,1514313,0
2009-06-10,9.846,9.846,9.4081,9.52,2287156,0
2009-06-11,9.496,9.663,9.1298,9.1442,2440258,0
2009-06-12,9.2561,9.3798,9.1022,9.3563,2363544,0
2009-06-15,9.332,9.332,9.0037,9.2283,1903903,0
2009-06-16,9.1682,9.3137,8.8537,8.8583,1800795,0
2009-06-17,8.7928,9.0788,8.6144,9.0085,3256058,0
2009-06-18,9.0272,9.3995,8.9942,9.2941,2856777,0
2009-06-19,9.4533,9.4722,9.2891,9.3466,3071563,0
2009-06-22,9.2609,9.3612,9.1117,9.2051,1849654,0
2009-06-23,9.2186,9.3272,9.0037,9.0364,1262572,0
2009-06-24,9.0788,9.2186,9.0317,9.1259,1471303,0
2009-06-25,9.0694,9.4871,9.0694,9.4447,1504432,0
2009-06-26,9.4487,9.659,9.4269,9.626,4145429,0
2009-06-29,9.594,9.73,9.4632,9.64,1534333,0
2009-06-30,9.616,9.817,9.576,9.687,2120828,0
2009-07-01,9.826,9.947,9.735,9.909,2527035,0
2009-07-02,9.74,9.74,9.3137,9.4357,1683701,0
2009-07-06,9.3798,9.599,9.3039,9.529,1353390,0
2009-07-07,9.563,9.659,9.4447,9.4632,1810902,0
2009-07-08,10.316,10.571,10.124,10.481,12124584,0
2009-07-09,10.543,10.668,10.316,10.52,3905066,0
2009-07-10,10.468,10.668,10.392,10.553,2996251,0
2009-07-13,10.631,10.809,10.425,10.786,3503431,0
2009-07-14,10.786,10.834,10.576,10.786,2871788,0
2009-07-15,10.881,10.941,10.728,10.872,3185160,0
2009-07-16,10.853,11.03,10.709,11.005,2809753,0
2009-07-17,11.076,11.25,10.913,11.15,3546646,0
2009-07-20,11.136,11.275,10.991,11.245,3127334,0
2009-07-21,11.255,11.385,10.872,11.042,3677393,0
2009-07-22,11.035,11.362,11.035,11.34,4149427,0
2009-07-23,10.704,11.231,10.704,11.226,6001637,0
2009-07-24,11.117,11.304,11.025,11.169,2084043,0
2009-07-27,11.117,11.15,10.728,10.974,2373268,0
2009-07-28,10.742,10.996,10.59,10.987,2572944,0
2009-07-29,10.901,11.196,10.834,11.052,1734190,0
2009-07-30,11.183,11.434,10.978,11.304,2268657,0
2009-07-31,11.25,11.434,11.245,11.245,1240227,0
2009-08-03,11.299,11.443,11.117,11.349,1371466,0
2009-08-04,11.314,11.314,11.039,11.105,1605908,0
2009-08-05,11.076,11.105,10.872,11.052,1465393,0
2009-08-06,11.057,11.211,10.896,10.991,1831610,0
2009-08-07,11.086,11.49,10.987,11.438,1818121,0
2009-08-10,11.34,11.429,11.042,11.155,2106826,0
2009-08-11,11.105,11.146,10.926,11.052,1598832,0
2009-08-12,11.096,11.245,11.052,11.115,1416782,0
2009-08-13,11.221,11.221,10.814,10.983,1770606,0
2009-08-14,10.996,10.996,10.682,10.829,1720744,0
2009-08-17,10.626,10.686,10.282,10.51,2479743,0
2009-08-18,10.528,10.658,10.458,10.602,1690810,0
2009-08-19,10.473,10.838,10.444,10.761,1514760,0
2009-08-20,10.955,10.955,10.543,10.738,2042476,0
2009-08-21,10.843,11.062,10.709,11.039,2404753,0
2009-08-24,11.11,11.11,10.853,10.978,2735209,0
2009-08-25,11.02,11.24,10.955,11.096,2424713,0
2009-08-26,11.062,11.289,10.974,11.115,1464351,0
2009-08-27,11.146,11.235,10.983,11.126,874362,0
2009-08-28,11.155,11.231,10.941,11.146,1864473,0
2009-08-31,11.062,11.136,10.926,11.039,1266794,0
2009-09-01,10.955,11.201,10.718,10.728,1806962,0
2009-09-02,10.691,10.946,10.691,10.838,1405659,0
2009-09-03,10.891,11.025,10.723,11.01,1388824,0
2009-09-04,10.955,11.126,10.853,11.052,1052655,0
2009-09-08,11.096,11.187,10.987,11.155,1602630,0
2009-09-09,11.02,11.136,10.877,10.996,3222083,0
2009-09-10,10.987,11.052,10.862,10.946,1702788,0
2009-09-11,10.974,10.996,10.7,10.804,1922586,0
2009-09-14,10.718,11.105,10.718,11.081,2179658,0
2009-09-15,11.035,11.192,10.829,11.187,1621469,0
2009-09-16,11.183,11.314,10.946,11.314,1642481,0
2009-09-17,11.265,11.414,11.192,11.323,1090469,0
2009-09-18,11.371,11.371,11.221,11.279,3082092,0
2009-09-21,11.187,11.456,11.105,11.299,1116406,0
2009-09-22,11.349,11.371,11.057,11.279,1384896,0
2009-09-23,11.26,11.299,11.105,11.187,1319217,0
2009-09-24,11.192,11.24,10.926,11.096,1892817,0
2009-09-25,11.039,11.25,11.01,11.183,1114728,0
2009-09-28,11.196,11.434,11.141,11.34,954428,0
2009-09-29,11.323,11.429,11.216,11.354,897270,0
2009-09-30,11.331,11.404,11.105,11.354,1272244,0
2009-10-01,11.27,11.395,11.01,11.096,1368651,0
2009-10-02,10.978,11.136,10.946,10.946,859906,0
2009-10-05,10.959,11.456,10.913,11.434,2601458,0
2009-10-06,11.447,11.908,11.265,11.855,2765610,0
2009-10-07,11.85,11.959,11.77,11.913,2584305,0
2009-10-08,12.254,12.766,12.192,12.426,7405313,0
2009-10-09,12.468,12.605,12.376,12.503,2574045,0
2009-10-12,12.637,12.779,12.517,12.596,1713458,0
2009-10-13,12.587,12.596,12.391,12.468,1847691,0
2009-10-14,12.503,12.503,12.16,12.24,3938841,0
2009-10-15,12.202,12.362,12.202,12.301,1901033,0
2009-10-16,12.271,12.411,12.098,12.276,1824671,0
2009-10-19,12.353,12.483,12.245,12.391,2376898,0
2009-10-20,12.362,12.498,12.108,12.353,2398894,0
2009-10-21,12.362,12.411,11.95,11.95,3268830,0
2009-10-22,11.381,11.498,10.951,11.16,7988033,0
2009-10-23,11.16,11.265,10.795,10.922,2885894,0
2009-10-26,10.905,11.076,10.728,10.872,2793059,0
2009-10-27,10.872,10.964,10.538,10.786,3612153,0
2009-10-28,10.585,10.804,10.485,10.485,2792151,0
2009-10-29,10.626,10.913,10.626,10.776,3065637,0
2009-10-30,10.718,10.819,10.468,10.481,2444550,0
2009-11-02,10.602,10.786,10.392,10.626,3088779,0
2009-11-03,10.571,10.824,10.485,10.804,2939592,0
2009-11-04,10.881,10.959,10.682,10.766,1626736,0
2009-11-05,10.776,10.946,10.636,10.857,1268974,0
2009-11-06,10.996,11.304,10.886,11.169,1930891,0
2009-11-09,11.289,11.371,11.216,11.284,1416464,0
2009-11-10,11.235,11.39,11.174,11.255,953015,0
2009-11-11,11.371,11.471,11.155,11.27,1162531,0
2009-11-12,11.289,11.314,10.996,11.117,1547958,0
2009-11-13,11.117,11.255,10.959,11.221,1230723,0
2009-11-16,11.304,11.562,11.052,11.485,1433597,0
2009-11-17,11.447,11.521,11.16,11.245,1081098,0
2009-11-18,11.284,11.349,11.062,11.336,840786,0
2009-11-19,11.226,11.34,10.951,11.131,1476303,0
2009-11-20,11.105,11.323,11.039,11.187,1292535,0
2009-11-23,11.349,11.508,11.211,11.34,1289048,0
2009-11-24,11.39,11.39,11.16,11.25,1669487,0
2009-11-25,11.314,11.376,11.245,11.309,951608,0
2009-11-27,11.02,11.221,11.02,11.076,895601,0
2009-11-30,11.042,11.076,10.728,10.946,1644104,0
2009-12-01,10.996,11.255,10.974,11.117,961396,0
2009-12-02,11.16,11.531,11.16,11.513,2003878,0
2009-12-03,11.605,12.069,11.531,11.999,3898245,0
2009-12-04,12.146,12.493,11.932,12.019,2043874,0
2009-12-07,12.051,12.065,11.802,11.821,1740738,0
2009-12-08,11.755,11.84,11.674,11.734,2086430,0
2009-12-09,11.747,11.752,11.498,11.634,1255223,0
2009-12-10,11.639,11.752,11.498,11.552,1050544,0
2009-12-11,11.582,11.78,11.548,11.697,1243253,0
2009-12-14,11.715,11.821,11.582,11.755,1321287,0
2009-12-15,11.765,11.878,11.724,11.744,1223871,0
2009-12-16,11.831,11.869,11.692,11.724,1298986,0
2009-12-17,11.678,11.865,11.605,11.826,1752775,0
2009-12-18,11.903,12.122,11.812,12.117,3438218,0
2009-12-21,12.136,12.376,12.113,12.315,1331874,0
2009-12-22,12.311,12.512,12.291,12.468,904210,0
2009-12-23,12.493,12.671,12.353,12.587,1087208,0
2009-12-24,12.577,12.728,12.53,12.671,340396,0
2009-12-28,12.718,12.779,12.633,12.685,964532,0
2009-12-29,12.671,12.728,12.587,12.705,366484,0
2009-12-30,12.642,12.756,12.569,12.62,672309,0
2009-12-31,12.652,12.652,12.406,12.416,583655,0
2010-01-04,12.473,12.761,12.426,12.508,1403573,0
2010-01-05,12.53,12.587,12.073,12.376,2912996,0
2010-01-06,12.33,12.449,12.217,12.353,1581418,0
2010-01-07,12.262,12.549,12.262,12.521,979691,0
2010-01-08,12.545,12.642,12.376,12.512,584278,0
2010-01-11,12.517,12.521,12.296,12.406,1048865,0
2010-01-12,12.376,12.459,12.291,12.416,1435322,0
2010-01-13,12.493,12.545,12.335,12.493,1410726,0
2010-01-14,12.483,12.521,12.315,12.388,1165980,0
2010-01-15,12.449,12.449,12.222,12.301,1512209,0
2010-01-19,12.249,12.454,12.192,12.391,3016544,0
2010-01-20,11.954,12.065,11.747,11.99,2709244,0
2010-01-21,12.042,12.245,11.729,11.903,1957459,0
2010-01-22,11.927,12.065,11.724,11.747,1614219,0
2010-01-25,11.807,12.033,11.639,12.014,1696139,0
2010-01-26,11.615,11.959,11.517,11.869,3108832,0
2010-01-27,11.792,12.301,11.692,12.245,3542914,0
2010-01-28,12.449,12.545,12.009,12.073,5783717,0
2010-01-29,12.078,12.267,11.812,11.831,2764187,0
2010-02-01,11.937,12.249,11.865,12.232,2001894,0
2010-02-02,12.202,12.444,12.136,12.406,1181914,0
2010-02-03,12.335,12.449,12.108,12.227,1453380,0
2010-02-04,12.183,12.217,11.883,11.917,1290463,0
2010-02-05,11.959,12.037,11.678,11.865,1303081,0
2010-02-08,12.217,12.217,11.734,11.755,1083093,0
2010-02-09,11.893,12.065,11.747,12.042,1256791,0
2010-02-10,11.967,12.051,11.84,11.95,941347,0
2010-02-11,11.888,12.188,11.755,12.165,1048501,0
2010-02-12,12.093,12.15,11.959,12.136,999223,0
2010-02-16,12.192,12.32,12.141,12.291,731027,0
2010-02-17,12.38,12.62,12.344,12.596,1064794,0
2010-02-18,12.569,12.569,12.353,12.478,1002427,0
2010-02-19,12.493,12.591,12.384,12.525,977805,0
2010-02-22,12.569,12.662,12.493,12.512,1024453,0
2010-02-23,12.525,12.685,12.416,12.535,1750150,0
2010-02-24,12.6,12.852,12.426,12.833,988301,0
2010-02-25,12.801,13.019,12.728,12.871,1764473,0
2010-02-26,12.896,12.948,12.771,12.828,1850148,0
2010-03-01,13.084,13.478,12.967,13.44,4060484,0
2010-03-02,13.417,13.512,13.246,13.35,2398950,0
2010-03-03,13.417,13.464,13.236,13.312,1563160,0
2010-03-04,13.374,13.473,13.224,13.265,1579431,0
2010-03-05,13.285,13.508,13.246,13.478,2216687,0
2010-03-08,13.503,13.577,13.412,13.531,863118,0
2010-03-09,13.503,13.6,13.387,13.459,1287581,0
2010-03-10,13.417,13.655,13.374,13.55,1262847,0
2010-03-11,13.44,13.6,13.402,13.591,809452,0
2010-03-12,13.6,13.668,13.459,13.668,723149,0
2010-03-15,13.608,13.663,13.473,13.608,781235,0
2010-03-16,13.603,14.159,13.603,14.132,2828208,0
2010-03-17,13.895,13.995,13.591,13.828,3215988,0
2010-03-18,13.8,13.976,13.672,13.976,1025437,0
2010-03-19,14.046,14.046,13.843,13.9,2184726,0
2010-03-22,13.833,14.202,13.758,14.14,1300831,0
2010-03-23,14.124,14.124,13.933,14.046,1138029,0
2010-03-24,13.976,14.06,13.762,13.781,1037690,0
2010-03-25,13.81,13.938,13.613,13.622,1296431,0
2010-03-26,13.682,13.81,13.577,13.65,968215,0
2010-03-29,13.726,13.815,13.559,13.663,772899,0
2010-03-30,13.716,13.914,13.608,13.833,954393,0
2010-03-31,13.833,13.938,13.608,13.608,927110,0
2010-04-01,13.655,13.928,13.65,13.928,881352,0
2010-04-05,14.01,14.302,13.858,14.297,1060594,0
2010-04-06,14.275,14.426,14.217,14.418,948707,0
2010-04-07,15.533,15.916,15.279,15.602,7253826,0
2010-04-08,15.715,15.779,15.476,15.588,2193718,0
2010-04-09,15.921,15.935,15.509,15.583,1445703,0
2010-04-12,15.667,15.696,15.471,15.546,969892,0
2010-04-13,15.55,15.71,15.494,15.667,1411910,0
2010-04-14,15.752,15.766,15.546,15.696,2346973,0
2010-04-15,15.752,15.888,15.611,15.701,830686,0
2010-04-16,15.734,15.811,15.611,15.691,1388860,0
2010-04-19,15.687,16.105,15.654,15.978,2826949,0
2010-04-20,16.086,16.234,15.854,15.93,1497037,0
2010-04-21,15.954,16.276,15.788,16.219,1937768,0
2010-04-22,16.013,16.49,15.978,16.385,2655535,0
2010-04-23,16.357,16.39,16.11,16.357,1227827,0
2010-04-26,16.694,16.848,16.422,16.46,1298968,0
2010-04-27,16.333,16.408,15.83,15.859,2067735,0
2010-04-28,15.888,16.1,15.62,15.72,1509127,0
2010-04-29,15.766,16.39,15.766,16.329,1611324,0
2010-04-30,16.408,16.408,15.752,15.752,2409397,0
2010-05-03,15.766,16.032,15.649,15.93,963068,0
2010-05-04,15.71,15.869,15.486,15.588,1642017,0
2010-05-05,15.38,15.766,15.289,15.451,2507898,0
2010-05-06,15.297,15.375,13.89,15.019,2694232,0
2010-05-07,15.015,15.251,14.485,14.791,2109213,0
2010-05-10,15.356,15.654,15.251,15.654,1589650,0
2010-05-11,15.481,16.115,15.432,15.907,1650990,0
2010-05-12,15.991,16.385,15.85,16.362,1962511,0
2010-05-13,16.286,16.647,16.188,16.304,3514445,0
2010-05-14,16.156,16.219,15.802,16.037,1639192,0
2010-05-17,16.133,16.309,15.701,16.304,1824675,0
2010-05-18,16.523,16.793,15.639,15.654,2352992,0
2010-05-19,15.499,15.902,15.375,15.725,1745373,0
2010-05-20,15.361,15.73,15.147,15.289,2321063,0
2010-05-21,15.062,15.687,15.011,15.412,2617110,0
2010-05-24,15.356,15.687,15.189,15.432,1314269,0
2010-05-25,15.077,15.499,14.89,15.471,1305213,0
2010-05-26,15.602,15.802,15.062,15.161,2657214,0
2010-05-27,15.514,16.066,15.217,16.051,2720382,0
2010-05-28,16.051,16.337,15.802,15.888,1968960,0
2010-06-01,15.816,16.027,15.542,15.542,2234716,0
2010-06-02,15.569,15.902,15.384,15.835,24424899,0
2010-06-03,15.835,16.267,15.615,15.85,3573108,0
2010-06-04,15.615,15.62,15.015,15.062,3235522,0
2010-06-07,15.115,15.246,14.631,14.65,1868378,0
2010-06-08,14.748,14.996,14.327,14.952,3419175,0
2010-06-09,15.096,15.583,14.981,15.062,2217836,0
2010-06-10,15.302,15.366,14.895,15.32,2673819,0
2010-06-11,15.142,15.639,15.125,15.593,1848900,0
2010-06-14,15.715,16.152,15.715,15.916,2004085,0
2010-06-15,16.071,16.086,15.761,16.037,1084289,0
2010-06-16,15.921,16.105,15.72,15.949,1205187,0
2010-06-17,16.032,16.071,15.504,15.602,1288809,0
2010-06-18,15.597,15.878,15.486,15.752,4139364,0
2010-06-21,16.056,16.115,15.38,15.451,2890364,0
2010-06-22,15.514,15.672,14.824,14.848,2977854,0
2010-06-23,14.791,15.189,14.646,15.096,3083711,0
2010-06-24,14.981,15.019,14.574,14.655,2131462,0
2010-06-25,14.655,14.848,14.472,14.545,19459852,0
2010-06-28,14.578,14.931,14.535,14.781,2679450,0
2010-06-29,14.622,14.687,14.193,14.379,2306881,0
2010-06-30,14.346,14.598,14.206,14.294,1724805,0
2010-07-01,14.28,14.413,13.858,14.36,1987504,0
2010-07-02,14.399,14.554,14.207,14.413,1910975,0
2010-07-06,14.545,15.006,14.183,14.37,2184598,0
2010-07-07,14.454,14.976,14.379,14.949,2509233,0
2010-07-08,15.802,15.973,15.255,15.335,6809411,0
2010-07-09,15.348,15.481,15.199,15.412,2563523,0
2010-07-12,15.417,15.49,15.316,15.456,1964358,0
2010-07-13,15.578,15.897,15.578,15.797,2109082,0
2010-07-14,15.835,16.005,15.494,15.93,2288649,0
2010-07-15,15.987,16.234,15.615,16.137,3026260,0
2010-07-16,16.056,16.061,15.615,15.654,2301560,0
2010-07-19,15.597,15.983,15.593,15.954,3469498,0
2010-07-20,15.752,16.173,15.667,16.147,2058296,0
2010-07-21,16.234,16.234,15.635,15.77,3132915,0
2010-07-22,16.051,16.125,15.811,16.051,3343170,0
2010-07-23,15.944,16.357,15.783,16.342,2912419,0
2010-07-26,16.295,16.499,16.125,16.45,2678939,0
2010-07-27,16.508,16.531,16.037,16.188,1772164,0
2010-07-28,16.188,16.272,15.883,15.973,1116595,0
2010-07-29,16.281,16.352,15.959,16.272,2309201,0
2010-07-30,16.071,16.399,15.973,16.299,1153431,0
2010-08-02,16.465,16.585,16.267,16.531,2005306,0
2010-08-03,16.508,16.523,16.023,16.234,1358674,0
2010-08-04,16.329,16.465,16.202,16.38,812103,0
2010-08-05,16.319,16.499,16.046,16.475,911736,0
2010-08-06,16.267,16.527,16.125,16.508,1000092,0
2010-08-09,16.559,16.975,16.554,16.887,2683696,0
2010-08-10,16.821,16.834,16.54,16.677,1393508,0
2010-08-11,16.178,16.178,15.779,15.987,2432564,0
2010-08-12,15.779,16.234,15.682,16.156,1585602,0
2010-08-13,16.152,16.193,15.969,16.071,1058589,0
2010-08-16,16.013,16.337,15.944,16.234,1240255,0
2010-08-17,16.412,16.494,16.252,16.252,1845191,0
2010-08-18,16.224,16.694,16.156,16.49,1289689,0
2010-08-19,16.442,16.694,16.276,16.427,1605487,0
2010-08-20,16.337,16.643,16.202,16.6,1059365,0
2010-08-23,16.643,16.839,16.619,16.652,1622368,0
2010-08-24,16.523,16.523,16.125,16.137,1772711,0
2010-08-25,16.037,16.156,15.835,15.944,3631790,0
2010-08-26,15.964,16.046,15.687,15.725,2958325,0
2010-08-27,15.907,16.165,15.555,16.095,2196938,0
2010-08-30,15.987,16.272,15.949,16.01,1223067,0
2010-08-31,15.919,16.168,15.833,15.939,2435118,0
2010-09-01,16.051,16.563,16.005,16.47,1757954,0
2010-09-02,16.447,16.834,16.417,16.741,1212480,0
2010-09-03,17.118,17.229,16.694,17.028,1949929,0
2010-09-07,16.887,17.347,16.887,17.191,2045430,0
2010-09-08,17.186,17.538,17.13,17.464,2568578,0
2010-09-09,17.586,17.586,17.195,17.224,1427730,0
2010-09-10,17.234,17.36,17.204,17.266,1224709,0
2010-09-13,17.464,17.572,17.374,17.42,1422453,0
2010-09-14,17.464,17.82,17.388,17.697,1410640,0
2010-09-15,17.702,17.905,17.521,17.892,1226906,0
2010-09-16,17.788,17.951,17.61,17.688,982948,0
2010-09-17,17.683,17.984,17.572,17.675,1374445,0
2010-09-20,17.773,18.163,17.66,18.134,1327849,0
2010-09-21,18.097,18.353,18.054,18.111,1246854,0
2010-09-22,18.016,18.149,17.759,17.815,1138744,0
2010-09-23,17.638,18.054,17.591,17.805,704914,0
2010-09-24,18.068,18.224,17.964,18.097,1162055,0
2010-09-27,18.124,18.124,17.946,17.984,767589,0
2010-09-28,18.168,18.609,17.946,18.571,1822313,0
2010-09-29,18.243,18.585,18.243,18.391,926647,0
2010-09-30,18.444,18.733,18.307,18.599,1617612,0
2010-10-01,18.711,18.723,18.211,18.381,1340263,0
2010-10-04,18.381,18.381,18.011,18.111,938040,0
2010-10-05,18.318,18.619,18.129,18.257,1686004,0
2010-10-06,18.257,18.343,18.082,18.312,829102,0
2010-10-07,18.425,18.43,18.106,18.297,1789654,0
2010-10-08,18.372,18.542,18.02,18.092,1783738,0
2010-10-11,18.063,18.381,18.02,18.229,995508,0
2010-10-12,18.234,18.813,18.139,18.741,2629877,0
2010-10-13,18.779,19.007,18.614,18.651,1575879,0
2010-10-14,18.629,18.842,18.532,18.624,952066,0
2010-10-15,18.818,18.917,18.556,18.59,1162018,0
2010-10-18,18.614,18.638,18.102,18.129,1786707,0
2010-10-19,17.931,18.063,17.679,17.909,2573472,0
2010-10-20,17.984,18.116,17.716,17.815,2054349,0
2010-10-21,18.243,18.288,17.351,17.576,5225267,0
2010-10-22,17.638,17.979,17.572,17.969,1609623,0
2010-10-25,18.054,18.571,18.049,18.505,2279620,0
2010-10-26,18.348,18.789,18.271,18.701,1831816,0
2010-10-27,18.609,18.634,17.984,18.307,1481631,0
2010-10-28,18.318,18.405,18.073,18.271,710755,0
2010-10-29,18.201,18.635,18.177,18.562,1150533,0
2010-11-01,18.665,18.665,18.206,18.318,856143,0
2010-11-02,18.415,18.665,18.284,18.634,850409,0
2010-11-03,18.687,18.687,18.343,18.604,765424,0
2010-11-04,18.714,19.288,18.714,19.259,1363057,0
2010-11-05,19.259,20.062,19.227,19.548,2015809,0
2010-11-08,19.462,19.693,19.311,19.62,1475052,0
2010-11-09,19.698,19.707,19.303,19.395,888754,0
2010-11-10,19.433,19.634,19.246,19.511,833861,0
2010-11-11,19.387,19.698,19.231,19.573,741506,0
2010-11-12,19.498,19.586,19.029,19.076,641637,0
2010-11-15,19.109,19.298,18.984,19.007,634365,0
2010-11-16,18.964,19.278,18.837,18.974,920333,0
2010-11-17,19.039,19.269,18.852,19.095,606902,0
2010-11-18,19.321,19.785,19.164,19.178,1047784,0
2010-11-19,19.192,19.467,19.016,19.457,857048,0
2010-11-22,19.321,19.773,19.132,19.678,762916,0
2010-11-23,19.443,19.649,19.283,19.62,647456,0
2010-11-24,19.777,19.929,19.763,19.877,739098,0
2010-11-26,19.773,19.919,19.664,19.831,204601,0
2010-11-29,19.73,19.785,19.351,19.698,559368,0
2010-11-30,19.495,19.998,19.472,19.916,1123774,0
2010-12-01,20.204,20.62,20.151,20.535,1499186,0
2010-12-02,20.825,21.365,20.554,21.307,3058068,0
2010-12-03,21.383,21.647,21.057,21.563,1668566,0
2010-12-06,21.487,21.632,21.281,21.58,1141671,0
2010-12-07,21.844,22.041,21.647,21.744,1189953,0
2010-12-08,21.739,21.768,21.496,21.657,1012281,0
2010-12-09,21.749,22.023,21.58,21.951,1295130,0
2010-12-10,21.956,22.355,21.744,22.355,1173606,0
2010-12-13,22.458,22.563,22.28,22.313,1684792,0
2010-12-14,22.389,22.641,22.299,22.394,1343561,0
2010-12-15,22.336,22.544,22.204,22.29,2136767,0
2010-12-16,22.271,22.81,22.189,22.768,919214,0
2010-12-17,22.718,22.747,22.308,22.733,1382761,0
2010-12-20,22.631,22.878,22.631,22.698,835536,0
2010-12-21,22.81,22.81,22.568,22.582,708060,0
2010-12-22,22.592,22.756,22.507,22.597,673140,0
2010-12-23,22.602,22.873,22.602,22.698,663931,0
2010-12-27,22.684,22.742,22.507,22.718,510167,0
2010-12-28,22.763,22.892,22.636,22.636,722875,0
2010-12-29,22.73,22.837,22.604,22.691,641903,0
2010-12-30,23.004,23.198,22.715,22.942,629688,0
2010-12-31,22.75,22.986,22.648,22.741,781275,0
2011-01-03,23.048,23.279,23.001,23.071,991712,0
2011-01-04,23.195,23.212,22.045,22.199,2136447,0
2011-01-05,22.242,22.67,22.184,22.417,1499713,0
2011-01-06,22.458,22.458,21.219,22.036,3021878,0
2011-01-07,21.999,22.179,21.637,22.082,1242594,0
2011-01-10,22.014,22.454,21.89,22.421,1372443,0
2011-01-11,22.497,22.674,21.947,22.014,1030394,0
2011-01-12,22.209,22.318,21.961,22.032,1047734,0
2011-01-13,22.059,22.082,21.711,21.735,1446183,0
2011-01-14,21.697,21.923,21.595,21.876,1405349,0
2011-01-18,21.933,21.961,21.568,21.904,1983445,0
2011-01-19,21.999,22.271,21.856,22.027,1204360,0
2011-01-20,22.059,22.646,22.041,22.069,1783397,0
2011-01-21,22.16,22.199,21.702,21.735,1161927,0
2011-01-24,21.824,22.409,21.824,22.332,1190884,0
2011-01-25,22.323,22.679,21.942,22.679,1346914,0
2011-01-26,22.723,22.996,22.436,22.768,2337730,0
2011-01-27,23.747,24.942,23.593,24.859,4679943,0
2011-01-28,24.823,24.919,23.704,23.771,2518230,0
2011-01-31,23.997,24.279,23.761,24.063,1425940,0
2011-02-01,24.071,24.464,24.02,24.237,1131718,0
2011-02-02,24.15,24.223,23.846,23.851,1118216,0
2011-02-03,23.747,24.55,23.747,24.389,858913,0
2011-02-04,24.208,24.716,24.043,24.587,732537,0
2011-02-07,24.591,24.823,24.452,24.591,1145498,0
2011-02-08,24.587,25.047,24.384,25.018,1006173,0
2011-02-09,25.018,25.088,24.741,24.813,766669,0
2011-02-10,24.721,24.957,24.545,24.928,792546,0
2011-02-11,24.789,25.205,24.676,25.178,558886,0
2011-02-14,25.272,25.3,24.841,24.99,747289,0
2011-02-15,24.924,24.97,24.6,24.774,744584,0
2011-02-16,24.874,24.999,24.384,24.841,2903468,0
2011-02-18,24.818,25.042,24.679,24.924,826299,0
2011-02-22,24.832,25.107,24.043,24.145,1377127,0
2011-02-23,24.057,24.122,23.001,23.583,2167682,0
2011-02-24,23.494,23.996,23.356,23.737,1679082,0
2011-02-25,23.925,24.361,23.801,24.323,1140359,0
2011-02-28,24.791,24.8,24.086,24.419,1236169,0
2011-03-01,24.438,24.517,23.611,23.732,1181121,0
2011-03-02,23.762,24.443,23.681,24.323,1058951,0
2011-03-03,24.587,24.999,24.384,24.896,874565,0
2011-03-04,24.947,25.665,24.906,25.3,1967231,0
2011-03-07,25.423,25.699,24.759,25.139,1277748,0
2011-03-08,25.107,25.788,25.083,25.432,1221238,0
2011-03-09,26.12,26.19,25.386,25.783,1583426,0
2011-03-10,25.553,25.665,25.371,25.475,1057234,0
2011-03-11,25.495,25.675,25.088,25.641,955836,0
2011-03-14,25.318,25.515,24.854,25.252,1263831,0
2011-03-15,24.493,25.21,23.911,25.023,1810856,0
2011-03-16,25.042,25.408,24.841,25.004,1252066,0
2011-03-17,25.442,25.622,24.82,25.053,1052641,0
2011-03-18,25.423,25.533,25.065,25.318,2630385,0
2011-03-21,25.665,25.886,25.371,25.773,1216681,0
2011-03-22,25.699,25.847,25.371,25.694,767613,0
2011-03-23,25.485,25.788,25.205,25.718,1250469,0
2011-03-24,25.763,26.382,25.763,26.219,1332097,0
2011-03-25,26.289,26.923,26.224,26.602,633779,0
2011-03-28,26.706,27.032,26.579,26.653,1491980,0
2011-03-29,26.686,27.554,26.486,27.265,2001293,0
2011-03-30,27.531,27.851,27.432,27.809,1574932,0
2011-03-31,27.896,28.133,27.562,28.071,2369733,0
2011-04-01,28.112,28.867,28.094,28.635,2811063,0
2011-04-04,28.796,29.265,28.333,28.702,2356694,0
2011-04-05,28.664,29.115,28.654,28.992,1673766,0
2011-04-06,29.067,29.135,28.459,28.838,1487381,0
2011-04-07,28.732,29.477,28.732,29.164,1209888,0
2011-04-08,29.395,29.998,29.176,29.471,1719184,0
2011-04-11,29.722,30.275,29.423,29.542,1563627,0
2011-04-12,29.377,30.06,29.261,29.347,1465784,0
2011-04-13,29.722,29.788,29.018,29.538,1388248,0
2011-04-14,29.275,30.19,29.217,29.962,2019531,0
2011-04-15,30.038,30.27,29.811,29.905,1527965,0
2011-04-18,29.625,29.625,28.473,28.853,2378422,0
2011-04-19,28.857,29.153,28.011,28.925,2632080,0
2011-04-20,29.217,29.557,28.958,29.53,3026459,0
2011-04-21,30.481,30.481,28.445,28.569,5162661,0
2011-04-25,28.539,28.608,27.873,28.435,2164706,0
2011-04-26,28.439,28.887,28.281,28.65,2206904,0
2011-04-27,28.645,28.896,28.372,28.882,1253219,0
2011-04-28,28.674,29.122,28.674,28.791,1540263,0
2011-04-29,28.759,29.273,28.649,29.015,1394532,0
2011-05-02,29.204,29.27,27.687,27.939,2436162,0
2011-05-03,27.844,28.083,27.408,27.905,1965979,0
2011-05-04,27.83,28.177,27.296,27.5,1644190,0
2011-05-05,27.202,27.98,26.784,27.717,1622287,0
2011-05-06,28.216,28.659,28.042,28.042,1841286,0
2011-05-09,27.971,28.458,27.84,28.391,1137688,0
2011-05-10,28.49,29.014,28.395,28.897,1079867,0
2011-05-11,28.897,29.044,28.361,28.712,1075843,0
2011-05-12,28.564,29.65,28.25,29.559,1591409,0
2011-05-13,29.685,29.724,29.019,29.081,713010,0
2011-05-16,29.559,29.559,28.328,28.386,846898,0
2011-05-17,28.216,28.395,27.49,27.619,1895682,0
2011-05-18,27.661,28.534,27.413,28.301,1581864,0
2011-05-19,28.381,28.578,28.009,28.399,1167517,0
2011-05-20,28.24,28.25,27.576,27.708,1235674,0
2011-05-23,27.347,28.664,27.305,28.439,1993274,0
2011-05-24,28.49,28.635,28.06,28.192,1100306,0
2011-05-25,28.07,28.588,27.694,28.413,1133224,0
2011-05-26,28.404,29.173,28.404,29.067,954632,0
2011-05-27,29.218,29.599,29.063,29.328,1055476,0
2011-05-31,29.597,30.065,29.503,29.674,5574402,0
2011-06-01,29.685,29.952,28.848,28.91,1795517,0
2011-06-02,28.877,29.343,28.659,29.205,1117573,0
2011-06-03,28.598,29.077,27.99,28.083,1415333,0
2011-06-06,28,28.254,27.661,27.694,1763674,0
2011-06-07,27.867,28.64,27.13,28.351,1871079,0
2011-06-08,28.154,28.254,27.922,28.074,1240329,0
2011-06-09,28.111,29.029,28.014,28.453,1522211,0
2011-06-10,28.263,28.318,27.567,27.614,1270656,0
2011-06-13,27.666,28.43,27.601,27.956,1162393,0
2011-06-14,28.291,28.872,28.192,28.786,1026918,0
2011-06-15,28.346,28.843,28.281,28.473,1092544,0
2011-06-16,28.434,28.712,27.917,28.568,1604354,0
2011-06-17,28.774,29.131,28.568,28.635,1858068,0
2011-06-20,28.608,29.866,28.559,29.819,1455272,0
2011-06-21,30.005,30.537,29.832,30.489,1935021,0
2011-06-22,30.462,30.917,29.992,30.555,2236191,0
2011-06-23,30.188,31.19,30.188,31.104,1600554,0
2011-06-24,31.072,31.308,30.383,30.499,1532968,0
2011-06-27,30.499,31.195,30.255,31.029,1158642,0
2011-06-28,31.236,32.046,31.053,31.366,1842593,0
2011-06-29,31.442,31.828,31.072,31.409,1246923,0
2011-06-30,31.51,31.811,31.424,31.424,1622172,0
2011-07-01,31.584,31.96,31.404,31.87,1745860,0
2011-07-05,32.039,33.746,31.877,33.61,3136709,0
2011-07-06,33.542,34.113,33.342,33.681,1979213,0
2011-07-07,34.068,34.342,33.597,33.957,1537745,0
2011-07-08,33.513,33.845,33.158,33.696,1307062,0
2011-07-11,33.416,33.572,32.575,32.769,1644032,0
2011-07-12,32.584,33.149,32.376,32.771,1855336,0
2011-07-13,32.928,33.503,32.877,33.031,1011051,0
2011-07-14,33.118,33.332,32.247,32.455,1215764,0
2011-07-15,32.59,32.806,32.075,32.502,1160729,0
2011-07-18,32.455,32.575,32.022,32.167,879778,0
2011-07-19,32.496,33.782,32.198,32.844,2499004,0
2011-07-20,33.234,33.317,32.364,33.206,2358644,0
2011-07-21,31.137,32.186,30.778,31.523,6826010,0
2011-07-22,31.43,32.17,31.366,31.953,1834901,0
2011-07-25,31.701,32.158,31.356,31.489,1911196,0
2011-07-26,31.466,31.967,31.362,31.629,1705540,0
2011-07-27,31.889,31.917,31.127,31.152,1989722,0
2011-07-28,31.057,31.62,30.749,30.842,1259334,0
2011-07-29,30.506,31.185,29.996,30.974,1555632,0
2011-08-01,31.176,31.308,30.171,30.96,1711541,0
2011-08-02,30.671,30.926,29.334,29.369,2047642,0
2011-08-03,29.417,30.03,28.425,29.92,2194823,0
2011-08-04,29.436,29.849,28.524,28.553,2140360,0
2011-08-05,28.645,29.137,27.126,27.668,2848307,0
2011-08-08,24.95,26.566,23.034,25.21,4653514,0
2011-08-09,24.811,27.136,24.705,27.087,2182377,0
2011-08-10,26.53,27.4,25.988,26.482,1414101,0
2011-08-11,26.746,27.782,26.463,27.273,2248052,0
2011-08-12,27.544,27.96,26.934,27.678,2008683,0
2011-08-15,27.865,28.11,27.358,28.091,782142,0
2011-08-16,27.893,27.921,27.316,27.692,935049,0
2011-08-17,27.94,28.072,27.027,27.4,1427337,0
2011-08-18,26.571,26.722,25.706,26,1610549,0
2011-08-19,25.625,26.355,25.008,25.163,1885361,0
2011-08-22,25.121,25.917,25.121,25.597,1452698,0
2011-08-23,25.805,27.174,25.471,27.146,1039405,0
2011-08-24,27.121,27.778,26.849,27.743,1164996,0
2011-08-25,28.163,28.322,27.05,27.087,958761,0
2011-08-26,26.943,28.129,26.382,27.94,1266697,0
2011-08-29,28.317,28.717,28.086,28.702,730154,0
2011-08-30,28.485,29.039,28.211,28.64,1126505,0
2011-08-31,28.921,29.234,28.509,28.897,1089382,0
2011-09-01,28.974,29.783,28.694,28.806,1450286,0
2011-09-02,28.223,28.573,27.997,28.08,467869,0
2011-09-06,27.797,28.258,26.712,28.186,990081,0
2011-09-07,28.702,29.488,28.519,29.465,1037251,0
2011-09-08,29.205,30.234,29.039,29.9,1698016,0
2011-09-09,29.614,30.559,29.202,30.471,2325755,0
2011-09-12,29.97,31.218,29.97,31.182,2157025,0
2011-09-13,31.205,31.967,30.975,31.849,2272781,0
2011-09-14,32.044,32.482,31.044,31.688,2249177,0
2011-09-15,31.938,32.245,31.67,32.01,1544953,0
2011-09-16,32.17,32.795,31.713,32.415,1796001,0
2011-09-19,31.782,32.937,31.157,32.748,1663503,0
2011-09-20,32.937,33.006,31.661,31.737,1871350,0
2011-09-21,31.737,32.225,31.09,31.128,1440731,0
2011-09-22,30.399,31.294,29.667,30.436,1751836,0
2011-09-23,30.282,31.495,30.187,31.333,1336549,0
2011-09-26,31.52,31.919,31.28,31.901,1073520,0
2011-09-27,32.482,32.768,31.554,31.752,1212448,0
2011-09-28,31.864,32.198,31.177,31.246,1174823,0
2011-09-29,31.915,32.208,30.456,31.61,1301860,0
2011-09-30,31.202,31.272,29.442,29.447,2681629,0
2011-10-03,29.202,29.344,28.201,28.36,1994174,0
2011-10-04,27.8,29.77,27.537,29.718,2364146,0
2011-10-05,29.765,29.88,28.916,29.693,1341815,0
2011-10-06,29.683,30.793,29.616,30.516,1073385,0
2011-10-07,30.838,31.42,30.272,30.96,724261,0
2011-10-10,31.218,31.971,30.883,31.405,1010944,0
2011-10-11,31.27,31.375,30.744,31.113,1088136,0
2011-10-12,31.294,31.544,30.903,31.067,1154707,0
2011-10-13,30.926,32.014,30.657,31.615,1186463,0
2011-10-14,31.643,31.995,31.006,31.747,1253602,0
2011-10-17,31.652,32.932,31.652,32.044,2522030,0
2011-10-18,32.203,32.372,31.4,31.995,1251427,0
2011-10-19,31.877,32.048,30.936,31.21,2546719,0
2011-10-20,32.482,34.174,32,33.732,6674089,0
2011-10-21,34.372,34.622,33.843,34.59,3290958,0
2011-10-24,34.754,34.832,34.618,34.725,2351814,0
2011-10-25,34.678,34.735,33.902,33.992,1075990,0
2011-10-26,34.425,34.425,33.03,34.095,1560732,0
2011-10-27,34.846,35.084,34.255,34.678,2060237,0
2011-10-28,34.377,34.836,33.25,33.521,2503319,0
2011-10-31,33.218,34.082,33.057,33.4,1501494,0
2011-11-01,32.608,33.863,31.146,33.424,3473783,0
2011-11-02,33.983,34.392,33.59,34.192,1276854,0
2011-11-03,34.49,34.549,33.255,34.264,1072666,0
2011-11-04,34.132,34.323,33.664,34.264,672259,0
2011-11-07,34.367,35.046,33.858,34.425,1307005,0
2011-11-08,34.663,34.721,33.526,34.654,1049305,0
2011-11-09,33.725,34.544,33.605,33.694,998168,0
2011-11-10,34.127,34.183,33.684,34.047,885517,0
2011-11-11,34.445,35.297,34.107,35.137,1419243,0
2011-11-14,35.155,35.565,34.832,35.089,1283679,0
2011-11-15,35.046,35.727,34.64,35.56,1068829,0
2011-11-16,35.388,36.891,35.065,35.184,3159401,0
2011-11-17,35.142,35.378,34.084,34.24,1635119,0
2011-11-18,34.425,34.425,33.567,34.084,1310120,0
2011-11-21,33.586,34.047,33.34,33.853,1214921,0
2011-11-22,33.674,34.235,33.487,33.79,1053188,0
2011-11-23,33.535,33.828,33.11,33.134,991991,0
2011-11-25,33.067,33.25,31.881,31.919,1226259,0
2011-11-28,32.967,33.664,32.446,32.473,2154414,0
2011-11-29,32.553,33.169,32.344,33.013,2030742,0
2011-11-30,34.965,35.292,33.58,34.067,2031586,0
2011-12-01,33.951,34.435,33.772,34.067,832439,0
2011-12-02,34.44,34.539,33.912,34.052,1727131,0
2011-12-05,34.49,35.203,34.225,34.892,1400087,0
2011-12-06,34.99,35.043,34.372,34.6,819288,0
2011-12-07,34.43,35.236,34.103,35.06,1254135,0
2011-12-08,34.788,35.133,34.342,34.401,1008443,0
2011-12-09,34.43,35.6,34.406,35.499,1029396,0
2011-12-12,35.302,35.302,34.649,34.99,1042092,0
2011-12-13,35.169,35.489,34.067,34.318,1288838,0
2011-12-14,34.089,34.117,32.897,33.32,1955263,0
2011-12-15,33.632,34.034,33.477,33.722,1742583,0
2011-12-16,33.823,34.415,33.703,34.346,1754734,0
2011-12-19,34.473,34.773,33.586,33.749,914502,0
2011-12-20,33.795,34.406,33.795,34.313,1332560,0
2011-12-21,34.132,34.244,33.722,34.158,789406,0
2011-12-22,34.163,34.187,33.33,33.395,1136084,0
2011-12-23,33.487,33.698,32.97,33.467,872288,0
2011-12-27,33.477,34.107,33.365,33.983,761155,0
2011-12-28,34.047,34.338,33.694,33.814,823302,0
2011-12-29,33.772,33.997,33.572,33.652,559926,0
2011-12-30,33.718,33.73,33.037,33.087,821440,0
2012-01-03,33.404,33.679,32.324,32.76,2391387,0
2012-01-04,32.666,33.028,32.407,32.716,1376833,0
2012-01-05,32.831,32.93,32.305,32.74,1757085,0
2012-01-06,32.689,33.38,32.616,32.878,1320940,0
2012-01-09,32.912,33.581,32.892,33.298,1013037,0
2012-01-10,34.084,34.362,33.647,34.284,1510644,0
2012-01-11,34.192,34.902,34.192,34.397,1149002,0
2012-01-12,36.723,37.995,36.504,37.826,6970028,0
2012-01-13,37.754,38.263,37.683,37.995,2408057,0
2012-01-17,37.846,37.993,37.69,37.954,1920353,0
2012-01-18,37.995,38.353,37.749,38.338,1340300,0
2012-01-19,38.505,38.664,37.872,37.933,2328557,0
2012-01-20,37.872,38.135,37.474,37.725,950066,0
2012-01-23,38.019,38.343,37.278,37.962,1132316,0
2012-01-24,37.802,38.121,37.778,38.062,890532,0
2012-01-25,38.109,38.248,37.844,38.109,1150494,0
2012-01-26,38.348,38.555,37.376,37.654,1106439,0
2012-01-27,37.706,38.179,37.347,37.928,722714,0
2012-01-30,37.915,38.391,37.739,38.15,1115031,0
2012-01-31,38.385,38.909,37.875,38.092,1579949,0
2012-02-01,38.203,38.598,37.957,38.574,2054295,0
2012-02-02,38.14,38.91,37.287,37.669,3471927,0
2012-02-03,37.983,38.508,37.94,38.3,1492125,0
2012-02-06,37.966,38.707,37.966,38.699,2471490,0
2012-02-07,38.838,41.095,38.71,40.126,4286809,0
2012-02-08,40.136,40.315,39.008,39.359,1523329,0
2012-02-09,39.498,39.754,38.876,39.291,1139931,0
2012-02-10,38.89,39.334,38.876,39.183,957369,0
2012-02-13,39.665,39.994,39.396,39.922,1153761,0
2012-02-14,39.778,39.868,39.434,39.868,737582,0
2012-02-15,40.085,40.09,39.146,39.458,1349650,0
2012-02-16,39.485,40.027,39.249,39.329,840186,0
2012-02-17,39.373,39.632,38.998,39.032,967606,0
2012-02-21,39.453,39.835,39.146,39.319,1334426,0
2012-02-22,39.244,39.575,38.956,39.461,1289765,0
2012-02-23,39.612,40.215,39.373,40.085,1204986,0
2012-02-24,40.151,40.19,39.598,39.831,770861,0
2012-02-27,39.787,41.55,39.778,41.289,2417582,0
2012-02-28,41.521,41.87,40.524,40.883,1552084,0
2012-02-29,41.075,41.185,40.236,40.368,1271414,0
2012-03-01,40.562,41.743,40.505,41.327,1503959,0
2012-03-02,41.369,41.486,40.771,40.906,696624,0
2012-03-05,40.896,41.038,40.478,40.959,872129,0
2012-03-06,40.376,40.891,40.205,40.463,1087766,0
2012-03-07,40.444,41.401,40.099,41.327,968640,0
2012-03-08,41.526,41.565,41.095,41.314,894417,0
2012-03-09,41.284,41.531,40.811,41.265,1159178,0
2012-03-12,41.284,41.612,41.125,41.258,977803,0
2012-03-13,41.201,41.713,40.906,41.699,1223488,0
2012-03-14,41.595,41.694,40.969,41.388,673963,0
2012-03-15,41.545,41.545,40.996,41.225,701992,0
2012-03-16,41.322,41.327,40.366,40.529,1435495,0
2012-03-19,40.386,40.969,39.956,40.771,954891,0
2012-03-20,40.704,41.09,40.473,41.03,760040,0
2012-03-21,41.125,42.024,40.916,41.474,1200636,0
2012-03-22,41.27,41.599,41.02,41.444,1000139,0
2012-03-23,41.327,41.383,40.401,40.637,1187169,0
2012-03-26,41.082,42.979,41.068,42.942,2717458,0
2012-03-27,43.136,43.803,42.93,42.994,1663773,0
2012-03-28,43.111,43.531,42.518,43.121,1340971,0
2012-03-29,42.841,43.154,42.448,43.045,1261579,0
2012-03-30,43.377,43.448,42.772,42.772,1494540,0
2012-04-02,42.448,43.705,42.448,43.386,1376759,0
2012-04-03,43.242,44.029,43.218,43.873,1416650,0
2012-04-04,43.512,43.841,43.419,43.751,1117762,0
2012-04-05,43.474,44.161,43.474,44.115,783700,0
2012-04-09,43.545,43.961,43.131,43.934,1065750,0
2012-04-10,43.831,43.941,42.743,42.906,2664426,0
2012-04-11,43.242,43.633,43.009,43.594,1532943,0
2012-04-12,44.776,46.654,44.185,46.262,8182819,0
2012-04-13,46.23,46.914,45.964,46.466,3559772,0
2012-04-16,46.64,46.863,45.816,46.289,3609471,0
2012-04-17,46.453,46.944,46.285,46.822,2018877,0
2012-04-18,46.664,47.14,46.579,47.071,1836223,0
2012-04-19,47.217,47.799,46.425,46.702,3015098,0
2012-04-20,46.873,47.203,46.48,46.976,1101672,0
2012-04-23,46.49,47.014,46.147,46.953,1349953,0
2012-04-24,46.774,46.966,45.308,45.781,2159943,0
2012-04-25,46.049,46.564,45.627,46.046,2017023,0
2012-04-26,46.873,46.976,45.574,46.058,1814069,0
2012-04-27,46.41,47.228,45.932,46.986,1598281,0
2012-04-30,46.976,47.041,46.324,46.48,1173792,0
2012-05-01,46.561,47.19,46.155,46.466,1219652,0
2012-05-02,46.304,47.585,46.088,47.123,1762283,0
2012-05-03,47.261,47.701,46.536,46.75,952780,0
2012-05-04,46.524,46.64,45.131,45.567,2353271,0
2012-05-07,45.195,45.696,45.035,45.338,1162687,0
2012-05-08,45.308,45.395,43.489,45.255,3040925,0
2012-05-09,44.649,46.072,44.649,45.67,2001295,0
2012-05-10,45.79,46.285,45.341,46.107,1874593,0
2012-05-11,45.838,46.977,45.751,46.589,1811064,0
2012-05-14,46.444,46.92,45.932,46.358,2237532,0
2012-05-15,46.215,46.679,45.641,45.898,1844437,0
2012-05-16,45.937,46.64,45.937,46.382,2043892,0
2012-05-17,47.072,47.072,45.042,45.065,2421068,0
2012-05-18,45.198,45.369,43.31,43.474,3177871,0
2012-05-21,43.452,44.506,42.876,44.431,2750364,0
2012-05-22,44.668,46.092,44.626,45.805,2031804,0
2012-05-23,45.597,46.485,45.505,46.373,2136308,0
2012-05-24,46.561,47.092,46.387,46.996,1488825,0
2012-05-25,47.242,47.523,46.797,47.147,1299672,0
2012-05-29,46.793,46.802,42.421,43.766,9508844,0
2012-05-30,43.39,43.539,41.621,42.369,4818335,0
2012-05-31,42.764,43.348,42.127,43.235,10027162,0
2012-06-01,42.928,42.945,42.046,42.401,4352219,0
2012-06-04,41.976,42.326,40.291,40.412,5349859,0
2012-06-05,40.26,41.555,40.138,41.463,2680534,0
2012-06-06,41.87,42.355,41.55,42.061,2199487,0
2012-06-07,42.321,42.5,41.293,41.392,1837439,0
2012-06-08,41.177,41.743,41.177,41.506,1497352,0
2012-06-11,41.917,42.326,40.485,40.564,2080891,0
2012-06-12,40.829,41.654,40.702,41.612,1377260,0
2012-06-13,40.985,40.985,39.547,39.788,3788728,0
2012-06-14,40.014,41.219,39.803,41.071,2650250,0
2012-06-15,41.229,41.674,40.972,41.608,2550100,0
2012-06-18,40.612,42.594,40.009,42.556,3026563,0
2012-06-19,42.674,43.182,42.598,43.038,1815808,0
2012-06-20,43.207,43.31,42.244,42.843,1648765,0
2012-06-21,42.731,42.809,41.58,41.694,1441206,0
2012-06-22,41.555,42.346,40.999,41.014,2334929,0
2012-06-25,40.655,41.414,40.512,40.976,1533839,0
2012-06-26,41.028,41.378,40.398,41.047,1743144,0
2012-06-27,40.928,41.047,38.87,39.319,5120586,0
2012-06-28,38.917,39.221,38.14,38.723,3596633,0
2012-06-29,39.485,39.962,39.191,39.309,2548848,0
2012-07-02,39.443,39.778,39.191,39.707,1750787,0
2012-07-03,39.731,39.788,39.253,39.4,1191238,0
2012-07-05,39.182,39.992,39.182,39.793,1571312,0
2012-07-06,39.556,39.788,38.983,39.726,1032497,0
2012-07-09,39.741,39.987,39.448,39.957,1133366,0
2012-07-10,39.982,39.992,39.111,39.565,1700849,0
2012-07-11,39.527,39.618,37.208,37.853,3836163,0
2012-07-12,37.715,39.532,37.25,39.216,3140429,0
2012-07-13,39.089,39.471,38.185,38.339,2478409,0
2012-07-16,38.401,38.926,37.971,38.14,1491097,0
2012-07-17,38.14,38.326,37.044,37.183,2635243,0
2012-07-18,36.926,37.715,35.714,37.638,3474586,0
2012-07-19,37.891,38.709,37.815,38.478,2150451,0
2012-07-20,38.028,38.047,36.837,36.906,2672617,0
2012-07-23,36.336,38.426,36.184,38.194,3549698,0
2012-07-24,38.145,38.571,36.963,37.25,2037378,0
2012-07-25,37.203,37.843,37.044,37.413,5245874,0
2012-07-26,42.355,44.332,41.458,43.826,8861460,0
2012-07-27,44.148,44.253,43.142,43.512,2807964,0
2012-07-30,43.52,43.583,43.038,43.498,1486640,0
2012-07-31,43.301,43.53,43.002,43.007,1212052,0
2012-08-01,43.286,43.409,41.65,41.694,1727462,0
2012-08-02,41.762,42.373,41.518,42.273,1306110,0
2012-08-03,43.493,43.493,42.35,42.809,967024,0
2012-08-06,42.373,42.977,42.373,42.657,1048455,0
2012-08-07,43.23,43.961,42.954,43.104,1472738,0
2012-08-08,43.139,43.778,42.594,43.766,1142747,0
2012-08-09,43.607,43.627,43.305,43.358,1215900,0
2012-08-10,43.197,43.322,42.373,42.804,949192,0
2012-08-13,42.632,43.072,42.391,43.029,784956,0
2012-08-14,43.124,43.245,42.68,42.75,686727,0
2012-08-15,42.608,42.828,42.449,42.642,694089,0
2012-08-16,42.712,43.969,42.378,43.772,937594,0
2012-08-17,43.894,44.573,43.687,44.467,1101292,0
2012-08-20,44.495,44.815,44.027,44.559,1353466,0
2012-08-21,44.544,44.762,44.103,44.62,1285635,0
2012-08-22,44.471,46,44.41,45.652,1804135,0
2012-08-23,45.346,45.677,44.782,45.531,1322270,0
2012-08-24,45.351,45.827,45.204,45.608,1011094,0
2012-08-27,45.891,46.12,45.682,45.901,1252325,0
2012-08-28,45.7,46.02,45.419,45.867,1001568,0
2012-08-29,45.844,45.961,45.554,45.554,855690,0
2012-08-30,45.399,45.824,45.047,45.288,952010,0
2012-08-31,45.488,45.886,44.534,45.288,1360600,0
2012-09-04,46.205,47.233,45.876,47.138,2277333,0
2012-09-05,46.908,47.101,46.399,46.598,1201328,0
2012-09-06,46.982,47.895,46.654,47.85,1239524,0
2012-09-07,47.669,48.039,47.338,47.722,849214,0
2012-09-10,47.314,47.89,47.295,47.599,820472,0
2012-09-11,47.584,47.664,46.934,47.087,862846,0
2012-09-12,47.223,47.314,46.317,46.721,1331272,0
2012-09-13,46.503,47.067,45.844,46.362,1589271,0
2012-09-14,46.545,46.807,45.92,46.01,1055271,0
2012-09-17,45.92,46.448,45.92,46.424,789750,0
2012-09-18,46.443,46.503,45.696,45.956,1215993,0
2012-09-19,45.901,46.372,45.841,45.991,1262053,0
2012-09-20,45.763,46.187,45.284,45.986,918548,0
2012-09-21,46.293,46.389,45.956,46.182,1459806,0
2012-09-24,46.11,46.145,45.599,46.135,640045,0
2012-09-25,46.39,46.745,45.938,45.981,1002568,0
2012-09-26,46.047,46.219,45.232,46.115,858793,0
2012-09-27,46.424,47.485,46.25,47.39,1239371,0
2012-09-28,47.29,47.314,46.589,46.908,1115790,0
2012-10-01,46.968,47.529,46.21,46.478,1203569,0
2012-10-02,46.664,47.529,46.219,46.528,925681,0
2012-10-03,46.711,46.797,45.822,46.191,1088191,0
2012-10-04,46.443,47.152,46.167,47.147,697102,0
2012-10-05,47.338,49.207,47.058,48.596,2116190,0
2012-10-08,48.582,49.02,47.91,48.143,955005,0
2012-10-09,48.225,48.225,46.769,46.831,978315,0
2012-10-10,46.721,47.181,46.297,46.579,1107468,0
2012-10-11,46.982,47.481,46.029,46.215,874630,0
2012-10-12,46.419,46.535,45.841,46.095,826166,0
2012-10-15,45.705,46.047,44.396,45.961,1767229,0
2012-10-16,46.233,46.337,45.376,45.445,1078148,0
2012-10-17,45.632,46.934,45.438,45.639,2126917,0
2012-10-18,45.632,45.822,45.118,45.535,790098,0
2012-10-19,45.152,45.564,44.311,44.573,898530,0
2012-10-22,44.587,44.918,43.772,44.824,1496560,0
2012-10-23,44.43,45.317,44.155,45.142,1133126,0
2012-10-24,45.165,46.21,44.635,45.137,1738180,0
2012-10-25,45.066,45.242,42.736,44.055,3515287,0
2012-10-26,44.159,44.218,43.439,43.677,1156256,0
2012-10-31,43.729,45.725,43.701,45.627,1941692,0
2012-11-01,45.677,46.293,45.088,45.991,1514601,0
2012-11-02,46.01,46.2,44.735,44.855,1074823,0
2012-11-05,44.824,44.982,44.635,44.904,723948,0
2012-11-06,45.038,45.141,44.391,44.564,1049153,0
2012-11-07,44.113,44.351,43.391,43.425,1148733,0
2012-11-08,43.444,43.853,43.115,43.638,1265638,0
2012-11-09,42.814,43.894,42.814,43.734,745437,0
2012-11-12,43.772,43.896,43.208,43.321,742720,0
2012-11-13,43.021,43.411,42.784,42.871,2025377,0
2012-11-14,42.904,43.875,41.411,41.475,1380302,0
2012-11-15,41.345,41.643,40.818,41.215,1617492,0
2012-11-16,41.47,41.543,40.913,41.441,1210517,0
2012-11-19,41.927,42.734,41.927,42.465,1166231,0
2012-11-20,42.744,42.827,42.313,42.812,1256471,0
2012-11-21,43.094,43.231,42.555,42.705,834412,0
2012-11-23,42.976,43.258,42.715,43.134,307332,0
2012-11-26,43.024,43.517,42.384,42.677,1053322,0
2012-11-27,42.455,42.715,42.327,42.52,968604,0
2012-11-28,42.507,43.246,42.308,43.124,1787356,0
2012-11-29,43.439,43.739,42.407,42.971,964769,0
2012-11-30,42.976,43.024,42.455,42.605,1225485,0
2012-12-03,42.342,42.783,41.742,42.201,2151480,0
2012-12-04,40.985,41.076,39.17,39.646,5840326,0
2012-12-05,39.817,40.768,39.646,40.082,2551095,0
2012-12-06,40.019,40.667,39.851,40.223,1826373,0
2012-12-07,40.269,41.018,40.097,40.828,2120329,0
2012-12-10,40.773,41.114,40.251,40.319,1618831,0
2012-12-11,40.922,41.36,40.497,41.014,2648311,0
2012-12-12,41.299,41.355,40.36,40.501,1611270,0
2012-12-13,40.801,41.582,40.557,40.567,2393169,0
2012-12-14,40.515,40.773,40.314,40.443,1029556,0
2012-12-17,40.648,41.686,40.549,41.456,1741770,0
2012-12-18,41.687,42.986,41.239,41.304,2284748,0
2012-12-19,41.712,42.421,41.328,42.23,2115416,0
2012-12-20,42.398,42.493,41.648,42.342,1563911,0
2012-12-21,41.849,42.172,41.461,41.849,2306237,0
2012-12-24,42.061,42.451,41.756,41.859,516644,0
2012-12-26,41.849,41.986,41.294,41.398,1121566,0
2012-12-27,41.314,41.844,41.109,41.68,855283,0
2012-12-28,41.513,42.075,40.808,41.587,688997,0
2012-12-31,41.461,42.127,41.009,42.011,1236364,0
2013-01-02,43.177,43.739,42.096,43.662,2658830,0
2013-01-03,43.687,44.638,43.386,43.625,1939821,0
2013-01-04,43.776,44.056,43.467,43.565,755657,0
2013-01-07,43.824,43.965,42.569,42.954,1689428,0
2013-01-08,43.236,43.909,43.08,43.672,1331238,0
2013-01-09,43.662,44.432,43.556,44.402,1361740,0
2013-01-10,44.557,44.557,43.861,44.234,1163092,0
2013-01-11,44.694,45.258,43.311,43.495,2330361,0
2013-01-14,43.687,44.083,43.053,43.58,977180,0
2013-01-15,43.481,44.304,43.33,43.995,1084181,0
2013-01-16,43.97,44.38,43.958,44.191,552673,0
2013-01-17,44.402,44.809,44.244,44.685,613760,0
2013-01-18,44.699,44.877,44.234,44.709,477505,0
2013-01-22,44.699,44.867,44.239,44.713,1100660,0
2013-01-23,44.412,44.594,43.416,43.876,1875621,0
2013-01-24,43.876,44.813,43.747,44.482,889268,0
2013-01-25,44.648,45.701,44.323,45.574,1125632,0
2013-01-28,45.608,45.754,44.789,45.042,1380707,0
2013-01-29,44.748,45.064,44.171,44.685,1328397,0
2013-01-30,44.522,44.995,44.285,44.897,1751765,0
2013-01-31,48.305,49.838,47.541,49.285,7214174,0
2013-02-01,49.295,49.808,48.515,49.424,2311342,0
2013-02-04,48.125,48.904,48.125,48.569,2216798,0
2013-02-05,48.501,49.415,48.501,49.223,935733,0
2013-02-06,48.968,49.372,48.653,48.963,851074,0
2013-02-07,49.083,49.276,48.735,48.993,1200270,0
2013-02-08,48.968,49.463,48.938,49.463,1062366,0
2013-02-11,49.41,49.415,48.852,49.063,690233,0
2013-02-12,49.164,49.271,48.698,48.948,840770,0
2013-02-13,48.735,49.063,48.647,49.015,779379,0
2013-02-14,49.141,49.799,48.745,49.324,1256613,0
2013-02-15,49.439,50.094,48.878,49.334,1736109,0
2013-02-19,49.401,49.866,48.76,49.178,1336258,0
2013-02-20,48.735,49.178,48.275,48.285,1579027,0
2013-02-21,48.256,48.625,47.969,48.057,1437234,0
2013-02-22,48.11,48.425,47.924,48.232,948990,0
2013-02-25,48.52,48.948,48.205,48.251,1713557,0
2013-02-26,48.83,49.174,48.355,48.834,1149439,0
2013-02-27,48.766,49.532,48.766,49.189,496989,0
2013-02-28,49.207,49.97,49.103,49.536,1075697,0
2013-03-01,49.565,49.87,48.864,49.108,1902847,0
2013-03-04,49.103,49.422,48.864,49.389,1935112,0
2013-03-05,49.65,49.872,49.379,49.679,1447017,0
2013-03-06,49.903,50.155,49.478,49.65,2080942,0
2013-03-07,49.426,49.632,48.467,49.455,1932498,0
2013-03-08,49.504,49.989,49.138,49.873,1401543,0
2013-03-11,49.826,50.018,49.447,49.565,808160,0
2013-03-12,49.565,49.565,48.911,49.025,1068312,0
2013-03-13,48.869,49.645,48.869,48.964,978052,0
2013-03-14,49.099,49.113,48.699,48.82,882593,0
2013-03-15,48.57,48.791,48.062,48.115,7375576,0
2013-03-18,47.634,48.449,47.465,48.227,1185663,0
2013-03-19,48.342,48.402,47.649,47.919,1029498,0
2013-03-20,48.154,48.83,47.875,48.751,1186834,0
2013-03-21,48.42,48.791,48.194,48.53,712613,0
2013-03-22,48.741,48.839,48.449,48.64,703762,0
2013-03-25,48.879,48.944,48.072,48.337,655249,0
2013-03-26,48.505,48.594,48.169,48.545,1044408,0
2013-03-27,48.275,49.143,48.188,49.138,730758,0
2013-03-28,48.911,49.684,48.911,49.603,806705,0
2013-04-01,49.532,49.541,48.736,48.959,890122,0
2013-04-02,49.069,49.103,48.612,48.879,645671,0
2013-04-03,48.804,48.888,47.798,48.435,873705,0
2013-04-04,48.397,49.389,48.333,49.341,943984,0
2013-04-05,48.36,50.622,48.095,50.507,1545284,0
2013-04-08,50.517,51.804,50.385,51.758,2848445,0
2013-04-09,51.795,51.966,50.685,51.65,1522967,0
2013-04-10,51.725,52.298,51.445,51.763,1547642,0
2013-04-11,51.868,52.148,51.309,51.791,1565708,0
2013-04-12,51.566,51.922,50.646,51.14,1045964,0
2013-04-15,50.836,51.343,49.594,49.927,1090294,0
2013-04-16,50.39,50.48,49.674,50.365,833994,0
2013-04-17,49.97,50.417,49.369,50.312,1064826,0
2013-04-18,50.218,50.816,49.336,50.593,1551212,0
2013-04-19,50.642,51.522,50.607,51.474,1035147,0
2013-04-22,51.579,52.665,51.479,52.201,1868639,0
2013-04-23,52.245,53.829,51.576,53.008,2243431,0
2013-04-24,53.133,53.629,52.703,53.375,1771531,0
2013-04-25,52.342,53.933,50.977,52.799,5210996,0
2013-04-26,52.906,53.008,51.561,51.685,1477285,0
2013-04-29,51.917,51.932,50.999,51.276,1332179,0
2013-04-30,51.291,51.413,50.542,51.05,2180802,0
2013-05-01,50.787,51.39,50.083,50.174,937183,0
2013-05-02,51.131,51.922,50.701,51.64,1051542,0
2013-05-03,52.608,52.937,52.259,52.752,1396054,0
2013-05-06,52.937,53.442,52.876,53.294,929568,0
2013-05-07,53.309,53.919,53.061,53.909,949600,0
2013-05-08,53.804,53.924,52.906,53.013,791898,0
2013-05-09,53.099,53.299,52.678,53.119,618329,0
2013-05-10,53.076,54.224,52.861,54.19,964464,0
2013-05-13,53.876,54.375,53.561,54.313,822241,0
2013-05-14,54.262,54.812,54.204,54.614,824719,0
2013-05-15,54.4,54.849,54.351,54.752,1052165,0
2013-05-16,54.623,55.363,53.603,53.917,1142819,0
2013-05-17,54.188,54.374,53.403,53.757,570751,0
2013-05-20,53.748,54.012,53.472,53.583,610692,0
2013-05-21,53.772,54.69,53.687,54.599,920367,0
2013-05-22,54.565,54.995,52.612,53.105,1211593,0
2013-05-23,52.771,53.11,52.277,53.09,933441,0
2013-05-24,52.871,53.282,52.598,53.09,489570,0
2013-05-28,53.573,54.447,53.424,53.449,863985,0
2013-05-29,53.081,53.85,52.896,53.296,664902,0
2013-05-30,53.348,54.404,53.348,54.06,860375,0
2013-05-31,53.904,54.651,53.445,53.464,949677,0
2013-06-03,53.311,53.936,51.969,52.612,1270162,0
2013-06-04,52.524,52.851,50.911,51.857,1080960,0
2013-06-05,51.815,52.747,51.633,52.514,1170334,0
2013-06-06,52.388,53.539,52.166,53.535,622281,0
2013-06-07,54.017,54.727,53.492,54.198,771704,0
2013-06-10,54.359,54.71,53.797,54.312,561319,0
2013-06-11,53.678,54.939,53.651,54.599,971545,0
2013-06-12,54.939,55.025,53.743,53.802,1053143,0
2013-06-13,53.711,54.735,53.477,54.666,468433,0
2013-06-14,54.72,54.852,54.423,54.752,1189598,0
2013-06-17,54.944,55.335,54.662,55.158,568901,0
2013-06-18,55.295,56.218,55.162,56.151,791949,0
2013-06-19,56.089,56.315,55.358,55.387,843401,0
2013-06-20,54.685,55.208,53.617,53.729,1127563,0
2013-06-21,53.792,54.307,51.779,52.617,2692150,0
2013-06-24,52.337,53.797,51.678,53.086,1624960,0
2013-06-25,53.429,54.065,52.99,53.459,687986,0
2013-06-26,54.519,54.519,53.11,53.892,578110,0
2013-06-27,54.575,55.886,54.467,55.616,1542538,0
2013-06-28,55.469,56.444,55.295,56.121,2099315,0
2013-07-01,56.696,56.709,55.285,55.565,1456971,0
2013-07-02,54.857,56.007,54.428,55.335,982939,0
2013-07-03,55.181,55.754,54.96,55.521,423397,0
2013-07-05,56.365,56.746,55.382,56.723,609614,0
2013-07-08,57.015,57.531,56.499,56.881,782641,0
2013-07-09,57.155,57.503,56.886,57.37,612664,0
2013-07-10,57.559,58.343,57.531,58.329,742870,0
2013-07-11,58.725,59.088,58.406,58.678,963591,0
2013-07-12,58.509,58.815,58.167,58.73,525367,0
2013-07-15,59.02,59.415,58.375,58.518,732423,0
2013-07-16,58.687,58.871,57.305,57.616,912500,0
2013-07-17,57.593,57.742,56.28,56.862,1671201,0
2013-07-18,57.121,57.995,57.121,57.651,1293164,0
2013-07-19,57.832,58.599,57.411,58.483,557351,0
2013-07-22,58.291,59.124,58.247,58.281,777937,0
2013-07-23,58.561,58.682,57.96,58.286,903401,0
2013-07-24,58.212,58.571,57.192,57.899,1087398,0
2013-07-25,56.581,57.029,55.406,56.494,2431933,0
2013-07-26,56.621,56.953,55.924,56.9,1352291,0
2013-07-29,57.059,57.474,56.819,56.992,832267,0
2013-07-30,57.545,58.17,57.194,57.359,872366,0
2013-07-31,57.676,58.375,57.411,57.84,836599,0
2013-08-01,58.405,58.996,57.626,58.711,1382491,0
2013-08-02,58.725,58.905,57.956,58.871,683304,0
2013-08-05,58.648,58.781,58.271,58.551,501410,0
2013-08-06,58.306,58.771,57.54,58.306,875316,0
2013-08-07,58.261,58.266,56.992,57.202,701424,0
2013-08-08,57.484,58.085,57.174,58.015,839980,0
2013-08-09,58.005,58.514,57.651,58.424,761807,0
2013-08-12,58.18,58.438,57.3,57.401,908625,0
2013-08-13,57.531,58.237,56.775,58.212,641285,0
2013-08-14,58.029,58.057,57.14,57.451,412315,0
2013-08-15,57.005,57.88,55.77,55.887,636560,0
2013-08-16,55.814,56.742,55.663,55.867,578078,0
2013-08-19,55.64,56.594,55.64,56.331,670173,0
2013-08-20,56.327,57.616,56.234,57.589,694360,0
2013-08-21,57.406,57.612,56.352,56.551,889188,0
2013-08-22,56.57,58.123,56.313,58.035,623219,0
2013-08-23,57.947,58.484,57.629,57.895,652101,0
2013-08-26,58.068,58.484,57.661,58.156,409550,0
2013-08-27,57.436,58.049,57.191,57.584,675699,0
2013-08-28,57.451,57.947,57.305,57.32,354837,0
2013-08-29,57.656,59.632,57.56,59.226,1263352,0
2013-08-30,59.388,59.388,58.131,58.549,922299,0
2013-09-03,59.404,59.56,57.656,58.123,1336048,0
2013-09-04,58.363,59.32,57.971,59.196,706141,0
2013-09-05,59.092,59.781,58.974,59.675,934947,0
2013-09-06,59.708,59.851,58.303,59.167,906940,0
2013-09-09,59.444,61.062,59.444,60.688,1086906,0
2013-09-10,60.966,61.885,60.594,61.866,903819,0
2013-09-11,61.951,62.909,61.738,62.621,861758,0
2013-09-12,62.784,62.789,62.287,62.527,1008480,0
2013-09-13,62.576,62.881,62.194,62.44,651821,0
2013-09-16,63.486,63.486,62.197,62.45,940545,0
2013-09-17,62.386,63.001,62.386,62.562,782045,0
2013-09-18,62.584,62.867,61.54,62.748,925488,0
2013-09-19,63.095,63.515,62.608,62.965,535146,0
2013-09-20,63.149,63.33,62.268,62.43,1601245,0
2013-09-23,62.567,62.606,61.761,62.13,747370,0
2013-09-24,62.325,62.956,61.975,62.201,642260,0
2013-09-25,62.34,62.814,61.776,62.229,508078,0
2013-09-26,62.325,63.407,62.125,63.32,710185,0
2013-09-27,63.234,64.241,62.547,63.539,847807,0
2013-09-30,63.435,64.393,62.994,64.277,908420,0
2013-10-01,65.245,65.924,64.506,65.328,1456942,0
2013-10-02,65.034,66.03,64.833,65.769,921169,0
2013-10-03,65.895,66.268,64.544,65.264,642050,0
2013-10-04,65.387,65.828,65.014,65.578,489373,0
2013-10-07,65.081,65.358,63.884,63.913,864009,0
2013-10-08,63.865,64.008,62.649,62.668,948973,0
2013-10-09,62.814,63.071,61.407,61.895,777065,0
2013-10-10,62.804,63.043,62.44,62.994,648947,0
2013-10-11,63.186,63.234,62.201,63.013,725545,0
2013-10-14,62.775,62.965,62.306,62.881,545388,0
2013-10-15,62.834,63.003,62.008,62.184,569005,0
2013-10-16,62.44,64.203,62.201,63.819,832031,0
2013-10-17,63.694,63.972,63.167,63.579,836233,0
2013-10-18,64.163,64.564,63.618,64.296,539013,0
2013-10-21,64.554,65.915,64.335,65.885,1208546,0
2013-10-22,66.506,66.985,65.377,65.587,1363624,0
2013-10-23,65.568,65.655,64.449,65.444,1004293,0
2013-10-24,66.985,71.052,66.047,70.754,3758456,0
2013-10-25,70.872,71.683,69.933,70.067,1549114,0
2013-10-28,70.182,70.518,68.431,68.756,1443881,0
2013-10-29,68.775,69.504,68.24,69.138,829418,0
2013-10-30,69.272,69.542,68.057,68.46,911139,0
2013-10-31,68.277,68.682,67.55,68.277,1091930,0
2013-11-01,67.845,68.421,67.653,68.057,955344,0
2013-11-04,67.425,68.611,67.425,67.934,1079176,0
2013-11-05,67.653,68.144,67.032,67.713,1009890,0
2013-11-06,67.894,68.861,67.511,68.315,1000696,0
2013-11-07,68.48,68.841,66.91,67.023,909466,0
2013-11-08,67.042,68.499,67.015,68.295,925875,0
2013-11-11,68.421,68.841,67.894,68.69,553015,0
2013-11-12,68.325,69.723,68.075,69.224,759298,0
2013-11-13,68.871,70.344,68.785,70.334,1135395,0
2013-11-14,70.295,70.814,69.741,70.315,647382,0
2013-11-15,70.42,71.034,69.99,71.024,570394,0
2013-11-18,71.373,71.51,69.722,69.951,601821,0
2013-11-19,70.057,70.489,68.523,68.559,878960,0
2013-11-20,68.743,69.3,68.022,68.36,592198,0
2013-11-21,68.849,69.652,68.274,69.632,540458,0
2013-11-22,69.222,70.229,69.222,70.163,544629,0
2013-11-25,70.537,70.912,70.057,70.459,626934,0
2013-11-26,70.364,71.419,70.324,71.274,804690,0
2013-11-27,71.187,71.216,70.527,70.978,405996,0
2013-11-29,71.052,71.465,70.144,70.182,345709,0
2013-12-02,70.22,71.391,69.568,70.641,543379,0
2013-12-03,70.364,70.707,69.32,70.354,1440179,0
2013-12-04,70.018,70.315,68.667,69.712,869156,0
2013-12-05,69.578,69.847,68.753,69.642,977642,0
2013-12-06,69.731,70.354,69.022,69.75,1062339,0
2013-12-09,69.76,70.286,69.31,69.502,834419,0
2013-12-10,69.032,69.623,68.495,68.772,1112441,0
2013-12-11,68.716,69.443,68.331,68.495,919750,0
2013-12-12,68.301,68.772,67.949,68.409,736257,0
2013-12-13,68.409,69.623,68.341,69.05,903547,0
2013-12-16,69.512,70.902,69.512,70.547,1454680,0
2013-12-17,70.459,70.921,69.999,70.334,1389585,0
2013-12-18,70.726,71.706,69.817,71.628,1392716,0
2013-12-19,71.187,71.783,70.305,71.005,986093,0
2013-12-20,71.111,72.375,71.019,71.822,6948187,0
2013-12-23,73.812,73.812,72.472,72.808,1411802,0
2013-12-24,72.856,73.239,72.233,72.933,407726,0
2013-12-26,73.126,73.728,72.962,72.971,469524,0
2013-12-27,72.943,73.172,71.638,72.413,758477,0
2013-12-30,71.831,73.307,71.831,73.077,667930,0
2013-12-31,73.548,74.936,73.489,74.371,1506629,0
2014-01-02,74.391,74.5,72.979,73.625,892250,0
2014-01-03,73.391,73.689,72.943,73.316,775821,0
2014-01-06,73.812,74.187,72.233,72.338,704650,0
2014-01-07,72.76,73.439,72.512,72.788,765148,0
2014-01-08,73.363,73.469,72.263,73.191,813717,0
2014-01-09,73.499,73.756,72.933,73.528,614756,0
2014-01-10,73.785,74.007,73.126,73.41,607323,0
2014-01-13,73.449,73.638,70.066,70.364,1515057,0
2014-01-14,70.43,71.512,69.606,71.274,1024482,0
2014-01-15,71.324,72.403,71.119,72.07,795196,0
2014-01-16,71.965,72.347,70.66,71.236,892266,0
2014-01-17,72.472,72.597,70.785,71.101,2149943,0
2014-01-21,71.314,71.812,69.778,69.894,2783241,0
2014-01-22,70.074,70.489,68.428,70.134,2628225,0
2014-01-23,69.32,70.259,68.255,68.896,31306520,0
2014-01-24,68.265,68.617,67.21,67.276,2695072,0
2014-01-27,67.698,67.988,67.22,67.545,1712474,0
2014-01-28,67.496,68.013,67.346,67.757,1362569,0
2014-01-29,67.823,67.93,65.877,66.144,2492430,0
2014-01-30,62.425,65.339,61.956,64.67,5361814,0
2014-01-31,63.202,64.121,63.146,63.759,2189007,0
2014-02-03,63.586,63.586,60.423,60.797,2381398,0
2014-02-04,61.131,61.496,60.701,60.92,1678115,0
2014-02-05,60.165,61.227,59.493,61.102,1697531,0
2014-02-06,61.285,62.504,61.131,62.406,1697322,0
2014-02-07,62.523,63.892,62.33,63.768,1720264,0
2014-02-10,63.845,63.989,63.049,63.29,989172,0
2014-02-11,63.231,63.691,62.868,62.953,1327720,0
2014-02-12,62.79,63.414,62.79,63.27,1041144,0
2014-02-13,62.895,63.999,62.618,63.442,1197972,0
2014-02-14,61.478,63.48,61.42,62.981,1321088,0
2014-02-18,63.28,63.873,62.713,63.778,1283948,0
2014-02-19,63.337,63.97,62.82,62.905,1286559,0
2014-02-20,63.348,63.396,62.454,63.174,1367370,0
2014-02-21,63.31,64.105,62.654,63.78,1239572,0
2014-02-24,63.789,64.827,63.443,64.134,954460,0
2014-02-25,65.191,66.853,65.191,66.468,1996725,0
2014-02-26,66.66,68.131,66.066,67.678,1873078,0
2014-02-27,67.191,68.16,67.034,67.545,1055243,0
2014-02-28,67.535,68.468,67.305,67.776,983794,0
2014-03-03,67.171,67.515,66.277,67.382,1079884,0
2014-03-04,68.16,69.359,68.16,68.908,1355360,0
2014-03-05,68.619,69.627,68.619,68.908,886051,0
2014-03-06,69.254,69.841,68.439,69.437,731097,0
2014-03-07,69.636,70.109,69.168,69.851,835722,0
2014-03-10,69.811,69.992,69.244,69.686,916259,0
2014-03-11,69.841,69.976,69.205,69.273,975840,0
2014-03-12,69.005,69.273,68.601,69.244,647277,0
2014-03-13,69.389,69.773,67.815,68.073,724978,0
2014-03-14,68.053,69.035,67.997,68.256,804650,0
2014-03-17,68.689,69.821,68.409,69.466,1029864,0
2014-03-18,69.764,71.184,69.591,71.088,1228129,0
2014-03-19,71.069,71.33,70.062,70.656,1008511,0
2014-03-20,70.195,71.184,70.195,71.145,661693,0
2014-03-21,71.321,71.744,70.703,71.435,2303014,0
2014-03-24,71.587,71.934,69.293,70.31,1227976,0
2014-03-25,70.82,70.82,68.871,69.005,1389591,0
2014-03-26,69.418,69.418,67.603,67.65,1079296,0
2014-03-27,67.613,68.081,66.987,67.468,1118158,0
2014-03-28,67.658,68.669,67.482,67.978,687575,0
2014-03-31,67.305,68.141,67.181,67.842,930422,0
2014-04-01,67.988,68.936,67.88,68.888,864890,0
2014-04-02,68.986,69.466,68.322,69.408,632651,0
2014-04-03,70.109,70.109,67.949,68.237,771621,0
2014-04-04,68.091,68.448,66.123,66.423,1174977,0
2014-04-07,66.403,66.423,63.617,64.337,1460627,0
2014-04-08,64.233,66.141,64.049,65.211,1341705,0
2014-04-09,65.316,66.432,65.297,66.423,892577,0
2014-04-10,66.277,66.45,64.646,64.931,1283620,0
2014-04-11,63.875,65.623,63.875,64.441,1131756,0
2014-04-14,64.922,65.181,63.664,64.214,667269,0
2014-04-15,64.395,65.096,63.011,64.085,959729,0
2014-04-16,64.798,65.221,63.913,64.251,1028753,0
2014-04-17,64.269,65.422,64.26,64.597,681392,0
2014-04-21,64.557,64.931,64.095,64.557,1194229,0
2014-04-22,64.366,65.393,64.194,64.827,1063543,0
2014-04-23,65.201,65.307,64.499,64.683,1100988,0
2014-04-24,62.434,64.347,62.204,64.057,3070224,0
2014-04-25,63.963,64.798,62.981,63.088,1020091,0
2014-04-28,63.433,64.47,62.741,63.819,1255464,0
2014-04-29,64.288,64.827,63.387,64.115,924824,0
2014-04-30,63.839,64.655,63.829,64.587,973011,0
2014-05-01,64.683,65.086,63.875,64.066,836437,0
2014-05-02,64,65.221,63.819,64.423,704608,0
2014-05-05,63.903,64.626,63.722,64.184,503051,0
2014-05-06,63.847,64.159,62.723,62.733,840687,0
2014-05-07,62.713,62.905,61.292,61.812,1190143,0
2014-05-08,61.849,62.693,61.686,61.887,848180,0
2014-05-09,62.088,62.962,61.627,62.86,729297,0
2014-05-12,63.174,63.963,62.981,63.875,633027,0
2014-05-13,63.126,63.348,61.925,62.167,1120005,0
2014-05-14,61.973,62.041,61.426,61.617,1363531,0
2014-05-15,61.715,61.715,60.327,60.82,1564337,0
2014-05-16,60.944,61.483,60.501,61.456,1209823,0
2014-05-19,60.82,61.667,60.568,61.309,779091,0
2014-05-20,60.885,61.406,60.231,61.233,1358150,0
2014-05-21,61.156,62.022,61.052,61.599,977267,0
2014-05-22,61.647,62.071,61.166,61.233,768370,0
2014-05-23,61.338,61.446,60.944,61.377,596339,0
2014-05-27,61.627,62.466,61.175,62.397,1205637,0
2014-05-28,62.255,62.264,61.319,61.377,734196,0
2014-05-29,61.377,61.569,60.849,61.263,965106,0
2014-05-30,61.503,62.764,61.368,62.61,1093037,0
2014-06-02,62.591,63.168,62.273,62.638,1230278,0
2014-06-03,62.871,62.975,62.225,62.908,896493,0
2014-06-04,62.638,62.985,62.363,62.764,492984,0
2014-06-05,62.764,63.275,62.283,63.111,618205,0
2014-06-06,63.458,64.003,63.352,63.543,507010,0
2014-06-09,63.41,64.201,63.4,63.737,590383,0
2014-06-10,63.543,63.939,63.072,63.216,502424,0
2014-06-11,63.024,63.514,62.898,63.458,705772,0
2014-06-12,63.14,63.285,62.446,62.638,496002,0
2014-06-13,62.554,62.764,62.022,62.591,426245,0
2014-06-16,62.341,62.397,61.493,61.974,949061,0
2014-06-17,61.821,62.312,61.608,62.062,835152,0
2014-06-18,61.888,62.341,61.627,62.168,474775,0
2014-06-19,62.225,62.485,61.773,61.812,616356,0
2014-06-20,61.945,61.945,60.588,60.714,3434228,0
2014-06-23,60.627,61.214,60.174,60.665,1322291,0
2014-06-24,60.346,60.801,60.203,60.241,917672,0
2014-06-25,60.231,60.491,59.932,59.947,3038243,0
2014-06-26,60.069,60.308,58.393,58.584,2521801,0
2014-06-27,58.307,58.431,57.535,57.974,2958320,0
2014-06-30,57.672,58.584,57.564,58.16,2308762,0
2014-07-01,58.307,58.932,58.114,58.816,1335302,0
2014-07-02,58.816,59.057,58.593,58.632,962368,0
2014-07-03,58.836,59.818,58.315,59.365,726780,0
2014-07-07,59.375,59.499,59.153,59.26,816426,0
2014-07-08,59.133,59.26,58.431,58.537,1066081,0
2014-07-09,58.652,59.232,58.546,59.105,1122871,0
2014-07-10,55.994,58.095,55.081,57.701,9650900,0
2014-07-11,57.719,58.13,56.91,58.114,2422287,0
2014-07-14,58.527,58.74,57.892,58.403,1986657,0
2014-07-15,58.17,58.922,57.969,58.721,1906278,0
2014-07-16,58.49,58.807,58.228,58.692,3535911,0
2014-07-17,58.44,59.78,58.267,58.836,2619916,0
2014-07-18,59.123,60.104,58.826,59.914,1467829,0
2014-07-21,59.684,59.799,58.873,59.336,1482169,0
2014-07-22,59.645,59.702,59.183,59.307,1209162,0
2014-07-23,59.27,59.674,58.47,58.807,1831694,0
2014-07-24,61.531,63.362,61.003,62.696,4431387,0
2014-07-25,62.426,62.591,60.849,61.116,1693139,0
2014-07-28,61.146,61.521,60.781,61.08,1052064,0
2014-07-29,61.022,61.729,61.022,61.185,1136432,0
2014-07-30,61.475,61.617,60.973,61.446,1022642,0
2014-07-31,61.205,61.56,59.826,59.865,1364548,0
2014-08-01,59.78,60.126,58.816,59.047,1664554,0
2014-08-04,59.076,59.77,58.951,59.519,799686,0
2014-08-05,59.192,60.174,59.105,59.528,938958,0
2014-08-06,59.076,59.727,58.652,59.067,1087837,0
2014-08-07,59.202,59.519,58.555,58.652,663676,0
2014-08-08,58.836,59.49,58.836,59.461,798979,0
2014-08-11,59.645,59.942,59.326,59.818,600267,0
2014-08-12,59.588,60.174,58.759,59.826,591044,0
2014-08-13,59.799,59.971,58.961,59.416,799740,0
2014-08-14,59.548,59.972,59.241,59.886,615430,0
2014-08-15,60.252,60.3,58.553,59.182,1078783,0
2014-08-18,59.646,59.866,59.182,59.721,910350,0
2014-08-19,59.771,60.697,59.771,60.167,940393,0
2014-08-20,60.031,61.228,59.846,61.064,900051,0
2014-08-21,60.87,61.499,60.457,61.334,1485314,0
2014-08-22,61.441,62.542,61.334,62.329,1316166,0
2014-08-25,62.646,63.053,62.385,63.014,1387167,0
2014-08-26,63.719,64.79,63.477,64.471,1963395,0
2014-08-27,64.405,64.675,63.845,64.214,1267442,0
2014-08-28,63.98,65.07,63.486,64.83,1175502,0
2014-08-29,65.167,65.216,64.347,64.638,918588,0
2014-09-02,64.79,65.408,64.461,64.839,1073799,0
2014-09-03,65.023,65.496,64.347,64.423,993727,0
2014-09-04,64.599,64.848,63.486,63.554,1514425,0
2014-09-05,63.477,63.797,62.956,63.544,1296032,0
2014-09-08,63.353,63.709,62.223,62.32,1475737,0
2014-09-09,62.253,62.31,61.036,61.334,1577726,0
2014-09-10,60.339,60.466,59.095,59.49,2937683,0
2014-09-11,59.326,59.712,58.728,59.685,2036746,0
2014-09-12,59.392,59.791,58.758,58.941,1111773,0
2014-09-15,58.997,59.076,57.868,58.111,1701760,0
2014-09-16,57.771,58.758,57.223,58.63,1421764,0
2014-09-17,58.63,58.997,58.215,58.767,1521772,0
2014-09-18,58.824,59.48,58.719,59.326,1393678,0
2014-09-19,59.607,59.607,58.611,58.911,1978259,0
2014-09-22,58.805,58.834,57.93,58.215,1385521,0
2014-09-23,57.868,58.42,57.724,57.935,1590898,0
2014-09-24,58.111,59.558,58.111,59.49,1506628,0
2014-09-25,59.49,59.69,58.487,58.553,1239267,0
2014-09-26,58.68,59.791,58.553,59.721,1009830,0
2014-09-29,58.96,59.421,58.66,59.307,1002094,0
2014-09-30,59.221,59.578,59.038,59.384,965730,0
2014-10-01,59.279,59.355,58.12,58.264,1767762,0
2014-10-02,58.341,59.056,57.888,58.853,848016,0
2014-10-03,59.251,60.3,59.122,59.837,852725,0
2014-10-06,59.914,60.272,59.241,59.288,607698,0
2014-10-07,58.767,58.977,57.25,57.292,1786305,0
2014-10-08,57.203,57.435,56.575,57.183,2098986,0
2014-10-09,57.155,57.445,55.985,56.296,1604600,0
2014-10-10,56.169,56.727,55.165,55.175,1686648,0
2014-10-13,55.261,56.227,54.548,55.193,1521937,0
2014-10-14,55.34,56.585,55.202,55.705,1073745,0
2014-10-15,55.051,56.005,54.016,55.581,1384134,0
2014-10-16,54.654,56.766,54.548,56.507,1019637,0
2014-10-17,56.913,57.415,56.092,56.796,848782,0
2014-10-20,57.463,58.69,57.445,58.332,1348661,0
2014-10-21,58.157,59.431,57.511,59.336,1148607,0
2014-10-22,59.49,60.214,58.902,59.182,1789673,0
2014-10-23,65.649,69.444,65.506,68.545,6745919,0
2014-10-24,68.46,70.053,67.571,69.192,2720150,0
2014-10-27,69.097,69.961,68.768,69.376,1484318,0
2014-10-28,69.56,71.085,69.366,71.07,1394071,0
2014-10-29,70.904,71.539,69.532,69.936,1369529,0
2014-10-30,69.608,70.4,69.434,69.8,924869,0
2014-10-31,70.698,71.055,70.168,70.688,1047428,0
2014-11-03,70.688,71.288,70.468,70.884,1096591,0
2014-11-04,70.566,70.815,69.705,69.976,725109,0
2014-11-05,70.536,71.007,70.1,70.825,486537,0
2014-11-06,70.962,71.857,70.613,71.829,746599,0
2014-11-07,71.763,72.312,71.298,71.983,868356,0
2014-11-10,71.743,72.274,70.741,71.094,812193,0
2014-11-11,71.055,71.094,70.409,70.815,563923,0
2014-11-12,70.488,71.895,70.361,71.337,695351,0
2014-11-13,71.501,71.734,71.152,71.549,630526,0
2014-11-14,71.568,72.468,71.298,72.428,814414,0
2014-11-17,72.187,72.546,71.491,72.149,840624,0
2014-11-18,72.033,72.796,71.896,71.956,997501,0
2014-11-19,72.237,73.113,71.347,72.874,970670,0
2014-11-20,72.796,73.725,72.438,72.864,884373,0
2014-11-21,73.773,73.988,72.894,73.223,666755,0
2014-11-24,73.485,74.337,73.261,74.287,626725,0
2014-11-25,74.132,74.297,73.184,73.63,826994,0
2014-11-26,73.978,73.978,72.943,73.231,499468,0
2014-11-28,73.435,75.14,73.344,74.433,489341,0
2014-12-01,74.199,74.481,72.952,73.939,604873,0
2014-12-02,74.123,74.809,73.587,74.066,604550,0
2014-12-03,74.17,76.514,73.891,76.088,1844116,0
2014-12-04,75.662,76.425,74.984,75.642,1072591,0
2014-12-05,75.662,76.237,75.187,76.019,832569,0
2014-12-08,76.058,76.366,75.459,75.979,827346,0
2014-12-09,75.526,75.922,75.1,75.729,695484,0
2014-12-10,75.429,75.922,74.18,74.626,1130772,0
2014-12-11,74.151,76.57,74.114,75.09,1028560,0
2014-12-12,75.09,76.262,74.385,75.195,991694,0
2014-12-15,75.603,75.787,73.872,75.1,882195,0
2014-12-16,75.479,75.593,73.812,73.842,795658,0
2014-12-17,73.988,74.528,73.164,74.405,1188865,0
2014-12-18,75.245,75.662,74.395,74.984,1526990,0
2014-12-19,74.984,75.439,73.812,73.901,2504162,0
2014-12-22,73.882,74.848,73.852,74.752,989479,0
2014-12-23,75.195,76.561,75.195,75.913,765206,0
2014-12-24,76.194,76.194,74.665,75.275,433303,0
2014-12-26,75.293,76.204,74.867,75.39,514846,0
2014-12-29,75.323,76.347,75.14,76.135,741009,0
2014-12-30,76.048,76.271,74.916,74.984,856080,0
2014-12-31,75.536,77.104,75.536,76.262,1512475,0
2015-01-02,76.242,76.813,74.577,75.536,581176,0
2015-01-05,75.409,75.691,73.349,73.988,1032416,0
2015-01-06,73.812,74.424,72.119,72.855,1393302,0
2015-01-07,73.099,75.235,72.855,75.215,1479937,0
2015-01-08,76.842,79.046,76.754,78.287,2014257,0
2015-01-09,78.042,78.061,76.619,77.324,911805,0
2015-01-12,77.558,77.983,76.524,76.687,888691,0
2015-01-13,77.598,78.399,75.293,76.019,775084,0
2015-01-14,75.245,75.459,74.151,74.848,808995,0
2015-01-15,75.419,75.691,72.663,72.758,841958,0
2015-01-16,72.663,74.132,72.101,74.037,810273,0
2015-01-20,74.151,74.424,72.149,73.231,830086,0
2015-01-21,73.223,74.743,73.223,74.586,836609,0
2015-01-22,74.734,77.431,74.453,77.143,983396,0
2015-01-23,77.209,77.808,76.937,77.128,1945928,0
2015-01-26,77.143,79.494,76.552,79.123,1184900,0
2015-01-27,78.33,78.845,77.423,77.945,951132,0
2015-01-28,77.808,79.608,76.996,77.267,1470678,0
2015-01-29,77.827,82.888,77.645,80.586,3881654,0
2015-01-30,80.297,80.904,78.236,78.535,1249861,0
2015-02-02,78.488,79.193,76.385,78.722,1082840,0
2015-02-03,78.951,80.537,78.244,80.411,1629400,0
2015-02-04,80.278,81.005,79.889,80.655,891674,0
2015-02-05,80.316,81.484,79.678,80.788,881877,0
2015-02-06,80.818,81.35,79.822,80.238,693443,0
2015-02-09,80.015,80.626,79.512,79.754,771741,0
2015-02-10,79.715,80.983,79.638,80.547,672392,0
2015-02-11,80.149,80.856,79.522,79.764,650918,0
2015-02-12,80.035,80.626,79.648,80.567,599960,0
2015-02-13,81.273,81.757,80.77,81.524,917547,0
2015-02-17,81.524,81.999,80.744,81.825,1031575,0
2015-02-18,81.825,82.232,81.204,82.124,604270,0
2015-02-19,82.317,83.704,82.279,82.948,667206,0
2015-02-20,83.307,85.75,83.18,85.42,1383397,0
2015-02-23,85.283,86.226,85.13,85.671,1158261,0
2015-02-24,85.993,87.718,85.72,86.33,1388842,0
2015-02-25,86.817,87.509,86.322,87.219,1391149,0
2015-02-26,87.242,87.435,86.013,86.156,918352,0
2015-02-27,86.166,86.705,85.264,85.42,708931,0
2015-03-02,85.711,86.613,85.596,86.574,780616,0
2015-03-03,86.216,86.302,83.433,83.927,1620655,0
2015-03-04,82.502,83.822,81.766,82.521,1153132,0
2015-03-05,82.715,83.122,82.54,82.734,736877,0
2015-03-06,82.213,82.87,81.824,82.084,713253,0
2015-03-09,82.269,83.007,81.989,82.764,583063,0
2015-03-10,81.892,82.298,81.466,81.483,550157,0
2015-03-11,81.629,82.629,81.483,82.134,603078,0
2015-03-12,82.668,84.712,82.426,84.578,832300,0
2015-03-13,84.305,85.808,83.037,83.617,672091,0
2015-03-16,84.034,85.681,83.898,85.616,564184,0
2015-03-17,85.342,85.526,84.578,85.031,481450,0
2015-03-18,84.801,85.626,83.675,85.497,495377,0
2015-03-19,85.12,85.711,84.992,85.313,496510,0
2015-03-20,85.983,86.718,85.497,86.216,953101,0
2015-03-23,86.399,86.826,85.392,85.487,703969,0
2015-03-24,85.254,85.944,84.888,84.897,578937,0
2015-03-25,84.644,85.05,83.259,83.278,593382,0
2015-03-26,82.813,82.851,81.687,82.619,1047596,0
2015-03-27,82.53,83.957,82.232,83.531,489086,0
2015-03-30,84.266,84.771,83.762,83.917,703350,0
2015-03-31,83.481,84.189,82.436,82.456,1094816,0
2015-04-01,82.288,82.366,81.136,82.114,624946,0
2015-04-02,82.124,83.317,82.028,82.997,468970,0
2015-04-06,82.251,84.062,81.863,83.597,469174,0
2015-04-07,83.356,84.072,82.754,82.759,731783,0
2015-04-08,83.017,83.627,82.356,82.948,494450,0
2015-04-09,82.938,83.423,81.612,83.365,939101,0
2015-04-10,83.481,85.17,83.278,84.604,711396,0
2015-04-13,84.499,85.439,84.393,84.82,576563,0
2015-04-14,84.509,85.458,84.102,84.653,682924,0
2015-04-15,84.878,85.264,83.695,83.802,416665,0
2015-04-16,83.597,84.004,83.16,83.822,391845,0
2015-04-17,82.754,84.549,82.492,84.334,975591,0
2015-04-20,85.12,86.37,85.031,85.818,1014367,0
2015-04-21,86.468,88.125,85.788,88.037,1369929,0
2015-04-22,88.067,88.25,85.974,88.047,1312346,0
2015-04-23,88.782,89.084,87.068,88.463,1217812,0
2015-04-24,88.811,88.84,87.882,88.192,968003,0
2015-04-27,88.183,88.772,87.445,87.872,931025,0
2015-04-28,87.659,87.659,86.284,86.855,1094687,0
2015-04-29,86.671,87.378,85.352,85.74,830342,0
2015-04-30,85.526,85.884,82.725,83.423,1232153,0
2015-05-01,83.607,84.868,83.607,84.49,950729,0
2015-05-04,84.722,85.41,84.014,84.653,674362,0
2015-05-05,84.189,84.83,83.047,83.259,793410,0
2015-05-06,82.987,83.423,81.503,82.056,1322519,0
2015-05-07,81.794,83.317,81.592,83.066,713585,0
2015-05-08,83.812,85.586,83.812,84.256,689113,0
2015-05-11,84.209,84.945,84.004,84.45,691075,0
2015-05-12,84.034,84.848,83.733,84.161,701871,0
2015-05-13,84.266,84.519,83.298,83.782,651461,0
2015-05-14,84.297,85.239,83.258,85.173,641720,0
2015-05-15,85.6,85.998,84.763,85.969,516375,0
2015-05-18,85.879,87.785,85.879,87.571,714200,0
2015-05-19,87.785,88.115,86.881,87.513,656716,0
2015-05-20,87.601,87.95,86.823,87.358,646865,0
2015-05-21,87.309,88.164,87.085,88.017,451106,0
2015-05-22,87.844,88.281,87.444,87.95,588405,0
2015-05-26,87.736,87.983,85.683,85.822,573340,0
2015-05-27,86.008,87.026,85.889,86.473,576363,0
2015-05-28,86.192,86.822,85.666,85.86,458443,0
2015-05-29,85.56,85.959,84.443,84.665,778606,0
2015-06-01,85.053,85.85,84.123,85.258,825604,0
2015-06-02,84.976,86.425,84.695,86.066,467270,0
2015-06-03,86.192,87.717,85.959,87.687,586243,0
2015-06-04,86.95,87.25,85.482,85.686,807731,0
2015-06-05,85.434,85.959,84.588,85.482,755550,0
2015-06-08,85.258,85.919,85.043,85.103,578113,0
2015-06-09,84.91,85.56,84.424,84.822,697027,0
2015-06-10,85.192,86.804,85.146,86.415,631857,0
2015-06-11,86.891,87.902,86.891,87.553,652047,0
2015-06-12,86.794,87.921,86.794,87.629,802895,0
2015-06-15,86.881,88.017,86.774,87.746,858368,0
2015-06-16,87.882,88.982,87.629,88.543,633795,0
2015-06-17,88.952,89.649,88.63,89.125,749890,0
2015-06-18,89.457,91.273,89.457,90.311,687622,0
2015-06-19,90.418,90.817,89.641,89.816,902626,0
2015-06-22,90.398,90.874,90.01,90.408,569981,0
2015-06-23,90.631,91.322,90.194,90.252,507386,0
2015-06-24,89.971,90.535,89.029,89.271,424554,0
2015-06-25,89.504,90.224,88.803,90.069,601992,0
2015-06-26,90.302,90.962,89.738,90.116,729511,0
2015-06-29,89.484,89.884,87.454,87.543,548989,0
2015-06-30,87.988,88.71,87.066,87.387,1179134,0
2015-07-01,88.65,89.222,87.212,88.203,739085,0
2015-07-02,88.503,88.794,86.861,87.756,610431,0
2015-07-06,86.988,88.66,86.988,88.455,449356,0
2015-07-07,88.872,89.01,86.735,88.155,1441010,0
2015-07-08,87.348,88.503,84.995,85.123,1739897,0
2015-07-09,86.202,86.93,85.949,86.202,1285497,0
2015-07-10,87.639,88.757,87.095,88.562,537356,0
2015-07-13,89.33,90.079,89.077,89.893,667345,0
2015-07-14,89.961,91.009,89.649,90.65,696518,0
2015-07-15,90.262,91.195,89.961,90.769,712248,0
2015-07-16,91.332,91.982,90.65,91.253,643777,0
2015-07-17,91.944,92.341,91.332,91.816,1005960,0
2015-07-20,91.039,91.332,90.165,90.487,1433189,0
2015-07-21,90.943,91.72,90.507,90.874,1085622,0
2015-07-22,90.952,92.245,90.72,92.09,1190703,0
2015-07-23,91.72,93.547,90.846,92.751,2822637,0
2015-07-24,93.178,93.352,90.059,90.913,1331605,0
2015-07-27,91.029,91.176,88.882,89.465,810613,0
2015-07-28,89.912,90.126,88.611,89.115,852708,0
2015-07-29,89.261,89.971,89.087,89.659,731980,0
2015-07-30,89.438,89.864,88.832,89.379,520992,0
2015-07-31,89.428,90.788,89.107,89.893,709545,0
2015-08-03,90.116,90.428,87.902,88.748,527357,0
2015-08-04,88.503,89.855,88.503,89.649,508023,0
2015-08-05,90.884,91.205,90.126,90.7,1013782,0
2015-08-06,90.846,91.322,88.483,88.582,837696,0
2015-08-07,88.378,89.212,87.854,89.097,553616,0
2015-08-10,90.049,91.059,89.845,90.467,589125,0
2015-08-11,89.912,90.962,89.573,90.817,672136,0
2015-08-12,90.136,90.437,88.66,90.126,638117,0
2015-08-13,90.039,92.24,89.991,90.75,684291,0
2015-08-14,90.488,92.249,89.961,90.651,547699,0
2015-08-17,90.574,91.616,89.942,91.469,657692,0
2015-08-18,91.382,92.034,90.731,91.616,691070,0
2015-08-19,91.236,91.83,90.069,90.896,599460,0
2015-08-20,90.214,90.641,87.293,87.293,1032342,0
2015-08-21,86.495,86.651,83.272,83.34,1638684,0
2015-08-24,76.535,84.12,73.028,81.383,2796303,0
2015-08-25,83.009,84.12,80.856,80.856,1493977,0
2015-08-26,83.039,83.681,80.418,82.806,1232197,0
2015-08-27,83.534,86.612,82.882,84.83,1526739,0
2015-08-28,84.653,84.976,82.446,83.144,1691368,0
2015-08-31,82.891,84.264,82.559,83.068,1214531,0
2015-09-01,81.081,82.102,79.532,80.068,1263521,0
2015-09-02,81.383,81.938,80.244,81.489,1470768,0
2015-09-03,81.791,83.417,81.032,81.743,1603251,0
2015-09-04,80.836,82.171,80.476,81.003,781548,0
2015-09-08,82.824,84.216,82.054,84.09,729169,0
2015-09-09,84.342,85.306,83.36,83.543,1064177,0
2015-09-10,83.114,85.082,82.815,84.411,936504,0
2015-09-11,84.14,85.755,83.652,85.647,860010,0
2015-09-14,85.286,85.286,83.543,83.847,1002455,0
2015-09-15,84.1,84.898,83.068,84.226,718387,0
2015-09-16,84.207,86.009,83.972,85.647,1103822,0
2015-09-17,85.822,86.019,83.837,84.703,1448887,0
2015-09-18,83.808,85.55,83.661,84.001,1607359,0
2015-09-21,84.14,85.375,82.054,82.659,1766853,0
2015-09-22,81.703,81.782,79.232,80.634,2368983,0
2015-09-23,80.915,81.393,80.068,80.856,1844008,0
2015-09-24,80.293,81.032,78.881,80.184,1447107,0
2015-09-25,80.817,82.716,80.352,81.762,2801966,0
2015-09-28,80.954,81.791,79.475,79.532,1588257,0
2015-09-29,79.736,80.332,77.955,80.145,2396506,0
2015-09-30,81.343,82.687,80.769,82.102,1738816,0
2015-10-01,82.181,83.729,81.18,83.691,1554776,0
2015-10-02,82.569,84.559,81.608,84.539,1380393,0
2015-10-05,85.385,86.358,85.033,86.085,1437827,0
2015-10-06,86.213,86.29,83.982,84.294,860523,0
2015-10-07,84.587,86.328,84.372,86.281,1602325,0
2015-10-08,85.57,87.391,85.53,86.855,1007386,0
2015-10-09,86.727,87.362,86.348,87.283,863297,0
2015-10-12,86.622,86.622,83.184,83.485,2044781,0
2015-10-13,83.505,84.352,82.007,82.24,1473951,0
2015-10-14,82.366,82.756,81.323,81.938,1083382,0
2015-10-15,82.512,82.9,81.343,82.465,1378029,0
2015-10-16,82.474,83.039,82.191,82.97,857854,0
2015-10-19,82.746,84.722,82.589,84.683,1525993,0
2015-10-20,84.549,84.957,83.647,84.177,691049,0
2015-10-21,84.712,85.102,83.543,83.982,1660455,0
2015-10-22,87.78,88.707,84.644,88.627,3185552,0
2015-10-23,89.582,89.844,86.427,88.052,1315588,0
2015-10-26,88.499,89.406,87.877,89.308,1347219,0
2015-10-27,88.781,88.969,87.186,88.287,790792,0
2015-10-28,88.384,89.24,87.614,89.173,727118,0
2015-10-29,88.969,89.824,87.936,88.746,706678,0
2015-10-30,89.153,90.564,88.746,89.961,908589,0
2015-11-02,89.971,90.302,88.791,89.658,804378,0
2015-11-03,89.767,90.429,88.859,90.069,940425,0
2015-11-04,89.658,90.448,88.919,90.292,1171703,0
2015-11-05,90.554,91.529,90.302,91.187,796954,0
2015-11-06,90.866,91.285,90.282,90.925,691171,0
2015-11-09,90.789,90.903,88.909,89.61,577837,0
2015-11-10,89.318,89.863,88.374,89.553,771174,0
2015-11-11,90.039,90.039,88.647,88.979,442329,0
2015-11-12,88.686,89.447,87.572,87.601,748377,0
2015-11-13,87.329,87.329,83.006,83.141,1741465,0
2015-11-16,83.19,84.919,82.792,84.85,833021,0
2015-11-17,85.103,85.259,83.737,84.069,978229,0
2015-11-18,84.693,86.227,84.01,86.022,1009587,0
2015-11-19,85.612,88.069,85.612,87.084,998929,0
2015-11-20,87.601,88.762,87.221,88.616,967776,0
2015-11-23,88.81,90.285,88.498,89.25,819598,0
2015-11-24,88.771,89.25,88.207,88.801,592298,0
2015-11-25,89.319,89.699,88.538,88.939,484196,0
2015-11-27,89.201,89.447,88.225,89.201,284369,0
2015-11-30,89.075,89.153,86.812,87.192,789162,0
2015-12-01,87.63,88.538,86.899,87.495,790167,0
2015-12-02,87.816,88.05,87.084,87.24,450848,0
2015-12-03,86.44,86.742,83.25,83.591,1536053,0
2015-12-04,83.932,86.157,83.708,85.913,1449614,0
2015-12-07,86.07,86.157,84.909,85.806,722656,0
2015-12-08,87.114,89.017,85.338,87.856,1337367,0
2015-12-09,87.007,89.173,85.953,86.752,1099765,0
2015-12-10,86.421,87.387,85.202,86.703,885796,0
2015-12-11,85.679,87.045,85.328,85.778,783115,0
2015-12-14,86.127,86.948,85.103,86.088,807544,0
2015-12-15,86.558,86.85,85.034,85.073,1262495,0
2015-12-16,85.796,86.558,84.263,85.963,1110321,0
2015-12-17,85.973,86.548,83.776,83.796,796542,0
2015-12-18,83.386,84.352,82.976,83.64,1837382,0
2015-12-21,83.786,84.139,81.991,82.712,1161968,0
2015-12-22,83.075,84.01,81.942,83.337,1107149,0
2015-12-23,83.63,84.03,82.235,83.981,543223,0
2015-12-24,84.129,84.731,83.176,83.601,252148,0
2015-12-28,82.986,83.942,82.762,83.912,532854,0
2015-12-29,84.381,85.863,82.703,85.083,640591,0
2015-12-30,85.083,85.405,84.206,84.206,268935,0
2015-12-31,83.902,84.653,83.415,83.435,407905,0
2016-01-04,81.482,82.461,80.751,81.727,1529338,0
2016-01-05,81.786,83.036,81.122,81.668,911938,0
2016-01-06,80.487,81.064,79.785,80.546,1038308,0
2016-01-07,79.16,81.707,78.761,80.487,1331859,0
2016-01-08,80.399,81.552,79.706,79.883,1222866,0
2016-01-11,80.516,81.201,79.289,80.655,1281843,0
2016-01-12,80.956,82.722,80.674,82.615,850416,0
2016-01-13,83.2,83.289,79.15,79.58,3482564,0
2016-01-14,79.745,82.269,78.253,80.995,1918915,0
2016-01-15,78.71,80.737,78.468,79.503,1385483,0
2016-01-19,80.214,82.166,79.629,81.444,1574738,0
2016-01-20,80.536,81.238,78.107,79.522,2022074,0
2016-01-21,79.98,82.615,79.55,81.287,1694791,0
2016-01-22,83.337,83.357,81.859,82.792,886778,0
2016-01-25,82.625,83.181,81.406,81.502,1179671,0
2016-01-26,81.903,83.664,81.444,83.621,1222611,0
2016-01-27,83.699,84.529,81.512,82.235,1353092,0
2016-01-28,80.615,83.473,76.518,82.926,2773878,0
2016-01-29,83.541,86.421,83.366,86.117,1309617,0
2016-02-01,85.338,85.913,83.23,84.624,1332329,0
2016-02-02,83.932,84.985,83.591,84,917121,0
2016-02-03,84.401,85.192,81.336,82.625,1540935,0
2016-02-04,82.488,83.026,79.599,81.746,1553711,0
2016-02-05,81.366,82.156,78.615,78.829,1103357,0
2016-02-08,78.185,78.272,76.165,77.892,1334089,0
2016-02-09,77.511,80.438,77.491,79.484,1369723,0
2016-02-10,80.362,81.776,79.531,79.95,847695,0
2016-02-11,77.96,80.274,77.96,79.716,845243,0
2016-02-12,80.506,81.668,79.775,81.464,563731,0
2016-02-16,82.421,83.776,81.562,83.473,894936,0
2016-02-17,84.069,84.578,83.366,83.932,772794,0
2016-02-18,83.816,84.04,82.162,82.671,776585,0
2016-02-19,82.288,82.914,81.301,82.769,563660,0
2016-02-22,83.454,85.027,83.149,84.5,818388,0
2016-02-23,84.363,85.215,82.827,83.014,634477,0
2016-02-24,82.083,83.971,81.458,83.717,910419,0
2016-02-25,84.04,84.04,82.367,83.63,687163,0
2016-02-26,84.069,84.149,82.427,82.924,639073,0
2016-02-29,82.846,84.55,82.231,82.729,464499,0
2016-03-01,83.434,85.82,82.837,85.713,887326,0
2016-03-02,85.156,85.81,83.952,85.281,624075,0
2016-03-03,84.921,85.225,83.454,84.49,748615,0
2016-03-04,84.784,86.046,83.961,85.39,530107,0
2016-03-07,84.734,85.146,83.414,83.932,849672,0
2016-03-08,83.434,84.911,83.218,84.04,707360,0
2016-03-09,84.616,86.436,84.373,84.93,710066,0
2016-03-10,85.576,88.011,85.264,86.896,1747497,0
2016-03-11,87.786,88.549,87.346,88.335,953322,0
2016-03-14,87.727,88.667,87.087,88.109,801016,0
2016-03-15,88.03,88.773,87.591,88.119,755452,0
2016-03-16,87.571,88.129,86.749,87.601,729810,0
2016-03-17,86.984,87.375,85.938,86.799,976105,0
2016-03-18,87.219,88.05,86.251,87.356,1187144,0
2016-03-21,87.523,88.03,87.092,87.591,476819,0
2016-03-22,87.307,87.591,86.749,87.112,703711,0
2016-03-23,87.21,87.562,86.417,87.112,722118,0
2016-03-24,87.395,87.513,86.32,86.759,529432,0
2016-03-28,87.2,88.06,86.544,87.375,629581,0
2016-03-29,87.317,88.05,86.994,87.981,421034,0
2016-03-30,88.129,88.901,87.708,88.717,613761,0
2016-03-31,88.961,89.487,87.835,88.479,707203,0
2016-04-01,88.404,89.957,87.874,89.802,662372,0
2016-04-04,89.645,89.987,88.255,88.529,482120,0
2016-04-05,87.904,88.539,86.68,86.866,490766,0
2016-04-06,87.042,87.595,85.968,87.238,725985,0
2016-04-07,86.876,87.15,84.799,85.4,941761,0
2016-04-08,85.859,85.928,84.55,84.998,557826,0
2016-04-11,85.468,86.251,84.843,85.076,704185,0
2016-04-12,85.331,87.122,85.066,86.916,844858,0
2016-04-13,87.307,88.02,87.004,87.708,1041816,0
2016-04-14,87.845,89.625,86.749,89.214,1341221,0
2016-04-15,89.214,89.224,86.994,87.503,1477089,0
2016-04-18,87.395,88.764,86.504,88.168,1462414,0
2016-04-19,88.489,89.381,86.886,87.669,956402,0
2016-04-20,87.708,88.305,87.15,88.099,1019785,0
2016-04-21,92.921,95.123,90.477,92.275,2865200,0
2016-04-22,92.159,92.676,91.855,92.383,1340287,0
2016-04-25,91.944,93.341,91.638,93.058,1023354,0
2016-04-26,93.067,93.183,92.159,93.029,972841,0
2016-04-27,92.921,94.182,92.472,93.88,754286,0
2016-04-28,93.45,93.909,92.746,92.892,994677,0
2016-04-29,92.285,92.794,91.339,92.589,1528303,0
2016-05-02,93.058,93.65,92.432,93.499,549748,0
2016-05-03,92.794,93.9,92.03,93.019,963358,0
2016-05-04,91.65,93.107,91.65,92.579,586592,0
2016-05-05,92.686,92.686,91.179,91.318,541088,0
2016-05-06,91.093,91.875,90.631,91.523,582732,0
2016-05-09,92.021,92.413,91.248,92.002,599707,0
2016-05-10,92.198,93.196,91.865,92.941,428056,0
2016-05-11,92.55,92.55,90.154,90.427,964804,0
2016-05-12,91.115,92.26,90.535,91.761,691680,0
2016-05-13,91.26,92.154,89.917,90.221,513888,0
2016-05-16,90.27,92.176,89.711,91.761,482232,0
2016-05-17,91.466,92.183,89.623,90.123,511755,0
2016-05-18,89.907,90.211,89.025,89.791,881968,0
2016-05-19,89.848,91.075,89.623,90.898,454224,0
2016-05-20,91.418,92.507,91.005,92.084,806077,0
2016-05-23,92.094,92.585,91.378,91.446,360466,0
2016-05-24,91.703,93.478,91.603,93.134,468570,0
2016-05-25,92.771,93.791,92.682,93.281,400798,0
2016-05-26,93.722,94.212,92.418,93.889,591941,0
2016-05-27,94.322,94.92,94.242,94.88,460730,0
2016-05-31,94.722,95.125,93.604,94.242,629153,0
2016-06-01,94.212,94.84,94.026,94.703,449095,0
2016-06-02,94.89,94.987,93.879,94.78,492121,0
2016-06-03,94.369,94.689,92.492,93.301,920198,0
2016-06-06,93.428,93.761,91.977,93.468,708598,0
2016-06-07,93.869,94.997,93.742,94.447,612728,0
2016-06-08,94.282,94.417,91.703,92.565,1350654,0
2016-06-09,92.193,92.329,91.583,92.015,1157175,0
2016-06-10,91.22,91.712,90.593,91.07,846601,0
2016-06-13,91.065,91.3,89.309,89.485,920807,0
2016-06-14,89.652,90.898,89.652,90.849,808249,0
2016-06-15,90.937,91.918,90.544,90.623,612960,0
2016-06-16,90.26,90.603,89.319,90.31,570555,0
2016-06-17,89.897,90.387,88.662,89.838,1063623,0
2016-06-20,90.702,92.173,90.672,90.741,700739,0
2016-06-21,91.163,91.418,90.25,90.407,397808,0
2016-06-22,90.378,91.693,90.231,90.407,602760,0
2016-06-23,91.33,91.78,90.722,91.731,487671,0
2016-06-24,88.289,91.506,88.083,90.035,910610,0
2016-06-27,89.495,91.26,88.751,91.105,1146019,0
2016-06-28,91.683,92.388,91.275,92.339,836687,0
2016-06-29,92.732,93.547,92.467,93.329,540201,0
2016-06-30,89.525,91.663,88.821,89.417,3703545,0
2016-07-01,89.564,91.23,88.897,90.682,1391313,0
2016-07-05,90.516,90.995,89.447,90.231,688626,0
2016-07-06,89.672,90.702,89.662,90.593,694073,0
2016-07-07,90.692,90.956,89.878,90.507,446340,0
2016-07-08,90.995,92.104,90.516,91.879,592850,0
2016-07-11,91.918,92.727,91.456,91.516,748257,0
2016-07-12,91.653,92.359,91.613,92.005,658820,0
2016-07-13,92.378,92.79,91.25,91.526,540452,0
2016-07-14,92.104,92.3,90.888,91.035,614422,0
2016-07-15,91.603,91.603,90.103,90.211,1068384,0
2016-07-18,90.467,91.663,90.221,91.181,760540,0
2016-07-19,91.693,91.809,90.83,91.181,864789,0
2016-07-20,91.3,91.663,90.626,91.33,1007141,0
2016-07-21,88.369,89.241,86.828,88.005,3385710,0
2016-07-22,88.379,90.045,87.838,89.751,1530316,0
2016-07-25,89.643,90.201,89.25,89.457,812889,0
2016-07-26,89.643,90.211,88.554,88.722,826060,0
2016-07-27,88.642,88.997,87.573,88.201,540268,0
2016-07-28,87.956,89.868,87.416,89.613,1076907,0
2016-07-29,89.652,90.206,89.083,89.878,815968,0
2016-08-01,89.525,90.329,89.339,89.437,501237,0
2016-08-02,89.299,89.378,88.239,88.554,656280,0
2016-08-03,88.349,89.231,88.014,89.152,466001,0
2016-08-04,88.722,88.837,84.102,84.68,3120898,0
2016-08-05,84.877,85.876,84.828,85.387,1074652,0
2016-08-08,85.455,85.514,82.924,83.474,2017063,0
2016-08-09,83.474,85.132,83.102,84.082,986355,0
2016-08-10,84.072,84.454,83.405,83.709,761440,0
2016-08-11,84.034,85.47,83.956,84.802,968886,0
2016-08-12,84.359,85.382,84.241,85.008,849201,0
2016-08-15,85.076,85.656,84.536,84.604,821373,0
2016-08-16,84.752,84.841,83.454,83.848,531322,0
2016-08-17,83.877,83.877,82.598,83.267,1012143,0
2016-08-18,83.385,84.221,83.193,83.848,577415,0
2016-08-19,83.7,84.959,83.483,84.304,639306,0
2016-08-22,84.093,84.791,83.838,84.28,477909,0
2016-08-23,84.447,84.536,83.424,83.758,1158904,0
2016-08-24,83.887,84.171,82.796,82.932,864401,0
2016-08-25,83.022,83.641,82.618,83.385,870946,0
2016-08-26,83.365,83.788,82.746,83.198,1338185,0
2016-08-29,83.208,84.821,83.208,83.857,937495,0
2016-08-30,83.493,83.602,82.568,82.844,866649,0
2016-08-31,82.786,83.317,82.216,82.558,1216403,0
2016-09-01,83.071,83.118,82.067,82.686,610229,0
2016-09-02,83.042,83.68,82.628,83.651,665822,0
2016-09-06,83.238,83.238,81.271,82.166,1574147,0
2016-09-07,81.939,82.347,81.718,82.146,1059800,0
2016-09-08,69.696,70.442,68.122,68.231,17098065,0
2016-09-09,68.023,68.348,67.002,67.286,5066573,0
2016-09-12,66.893,68.202,66.893,67.965,2541045,0
2016-09-13,67.424,68.348,66.923,68.132,1887251,0
2016-09-14,68.152,68.279,67.179,67.758,1976568,0
2016-09-15,67.788,68.318,67.395,67.916,1424607,0
2016-09-16,67.669,68.162,67.012,67.021,1755138,0
2016-09-19,67.129,67.169,66.401,66.421,1405074,0
2016-09-20,66.647,66.824,66.184,66.459,1556943,0
2016-09-21,67.002,67.002,65.663,66.647,1089555,0
2016-09-22,66.962,67.405,66.765,67.119,1262874,0
2016-09-23,66.686,67.51,66.647,67.227,1141505,0
2016-09-26,67.227,67.916,66.696,67.631,1552713,0
2016-09-27,67.738,68.308,67.729,67.847,1686413,0
2016-09-28,67.709,68.013,67.276,67.612,1100405,0
2016-09-29,67.395,68.182,67.089,67.109,1524323,0
2016-09-30,67.375,67.65,66.107,66.233,2938926,0
2016-10-03,65.909,66.214,65.328,65.919,1942353,0
2016-10-04,66.263,66.932,65.812,65.841,1247123,0
2016-10-05,66.184,66.627,66.028,66.126,1698311,0
2016-10-06,66.126,67.208,66.037,67.03,1300608,0
2016-10-07,67.002,67.266,66.45,66.755,1020863,0
2016-10-10,67.169,67.778,67.114,67.375,1310325,0
2016-10-11,67.059,67.641,66.671,67.129,1849932,0
2016-10-12,67.276,67.572,66.883,67.139,1467106,0
2016-10-13,66.903,67.069,66.156,66.263,1677839,0
2016-10-14,67.012,67.208,65.673,66.146,1581451,0
2016-10-17,66.117,66.283,64.306,64.454,2132429,0
2016-10-18,64.642,65.241,64.139,64.189,2024922,0
2016-10-19,64.503,66.273,64.385,66.253,2573831,0
2016-10-20,64.897,65.556,62.172,63.913,5638879,0
2016-10-21,63.657,64.119,62.654,63.854,2110161,0
2016-10-24,63.963,64.31,63.186,63.431,1655788,0
2016-10-25,63.147,63.205,61.739,62.093,1679950,0
2016-10-26,62.065,62.683,61.917,62.123,1008269,0
2016-10-27,62.182,62.398,60.815,61.042,1015223,0
2016-10-28,60.659,61.356,60.599,60.893,1090564,0
2016-10-31,60.923,61.729,60.481,61.592,1542284,0
2016-11-01,61.71,63.854,61.612,63.393,2707256,0
2016-11-02,63.47,64.897,63.47,64.562,2770692,0
2016-11-03,64.956,65.673,64.43,64.522,2531084,0
2016-11-04,64.759,65.959,64.286,64.356,2372560,0
2016-11-07,65.251,65.423,64.474,64.671,1613809,0
2016-11-08,64.719,64.895,63.908,64.642,1676242,0
2016-11-09,62.983,66.466,62.686,66.122,2374650,0
2016-11-10,66.605,67.997,66.437,67.78,2109837,0
2016-11-11,67.74,70.277,67.463,70.189,3158214,0
2016-11-14,70.621,71.856,69.872,71.116,3130319,0
2016-11-15,71.116,71.718,69.942,70.781,2501408,0
2016-11-16,70.326,71.288,70.179,71.176,1655022,0
2016-11-17,70.968,72.241,70.613,72.211,1413570,0
2016-11-18,71.945,72.438,71.106,71.965,1636785,0
2016-11-21,72.291,73.495,71.935,73.415,1770913,0
2016-11-22,73.583,74.344,73.238,73.405,2042696,0
2016-11-23,73.564,74.482,73.04,74.067,1359071,0
2016-11-25,74.137,74.224,73.555,73.642,361197,0
2016-11-28,73.555,74.501,73.555,73.949,1087988,0
2016-11-29,75.055,75.152,73.465,73.781,1508064,0
2016-11-30,73.929,74.383,73.642,74.097,1253480,0
2016-12-01,74.264,76.308,74.087,75.055,1632722,0
2016-12-02,75.242,76.121,74.541,74.61,1148829,0
2016-12-05,75.025,75.705,74.57,75.667,1506865,0
2016-12-06,75.667,75.754,74.738,75.35,919441,0
2016-12-07,75.35,76.476,74.945,76.386,1280041,0
2016-12-08,76.486,76.486,75.281,75.577,1643689,0
2016-12-09,75.725,76.752,75.045,76.436,1353868,0
2016-12-12,75.764,76.436,74.995,75.528,1530651,0
2016-12-13,75.103,76.209,74.719,75.725,1551352,0
2016-12-14,75.933,75.942,74.482,74.521,1427074,0
2016-12-15,74.758,75.794,74.244,75.262,1635854,0
2016-12-16,75.479,75.647,74.63,75.35,1504414,0
2016-12-19,75.262,76.101,75.045,75.528,906970,0
2016-12-20,75.607,77.118,75.242,77.098,1059477,0
2016-12-21,77.157,77.157,76.477,76.643,752341,0
2016-12-22,76.643,76.732,74.886,75.222,1025547,0
2016-12-23,75.389,75.952,75.045,75.142,571782,0
2016-12-27,75.459,76.159,75.093,75.537,553336,0
2016-12-28,75.607,75.879,74.56,74.748,508851,0
2016-12-29,74.876,75.528,74.59,75.035,721561,0
2016-12-30,75.272,75.774,74.383,74.827,577870,0
2017-01-03,75.904,76.249,74.748,74.916,1247073,0
2017-01-04,74.827,76.159,74.432,75.794,1370354,0
2017-01-05,75.34,76.13,73.968,74.649,1516905,0
2017-01-06,74.827,75.045,74.107,74.186,1447337,0
2017-01-09,74.234,74.649,73.712,74.393,877398,0
2017-01-10,74.224,75.844,74.147,75.36,883050,0
2017-01-11,75.597,75.942,74.679,75.508,683501,0
2017-01-12,75.508,75.676,74.344,74.965,607066,0
2017-01-13,76.13,76.366,74.906,75.064,1219113,0
2017-01-17,75.045,77.235,75.045,76.356,1055779,0
2017-01-18,76.356,76.732,74.669,75.419,1078164,0
2017-01-19,75.202,75.725,73.297,73.82,1470315,0
2017-01-20,74.027,74.373,73.297,74.244,1231603,0
2017-01-23,73.88,74.166,73.089,73.742,1086446,0
2017-01-24,74.027,74.304,73.15,74.186,1647195,0
2017-01-25,74.679,75.133,73.415,74.254,1173299,0
2017-01-26,74.294,74.827,73.495,74.017,905601,0
2017-01-27,74.205,74.215,73.14,73.395,855855,0
2017-01-30,73.238,73.579,72.32,73.515,1681562,0
2017-01-31,73.168,73.425,71.768,72.715,2101329,0
2017-02-01,72.32,73.1,70.681,71.432,4005860,0
2017-02-02,74.147,75.015,72.074,72.754,6382328,0
2017-02-03,72.508,72.793,71.066,72.33,2313661,0
2017-02-06,72.221,72.971,71.599,72.33,1442834,0
2017-02-07,72.399,72.952,71.866,72.231,1219310,0
2017-02-08,72.181,72.705,71.076,72.084,2961379,0
2017-02-09,72.054,73.188,71.619,72.586,3412357,0
2017-02-10,72.616,73.652,72.369,73.288,1544670,0
2017-02-13,73.515,73.583,72.112,72.211,1035639,0
2017-02-14,72.191,72.739,72.162,72.448,877941,0
2017-02-15,72.408,72.712,71.708,71.787,1810304,0
2017-02-16,71.935,72.112,69.576,69.932,3100235,0
2017-02-17,69.882,71.353,69.576,71.244,3425797,0
2017-02-21,71.955,72.054,70.681,71.974,2364952,0
2017-02-22,72.054,72.478,71.293,71.363,1542409,0
2017-02-23,71.798,72.155,70.223,70.313,1637827,0
2017-02-24,70.679,71.199,70.035,70.481,2859169,0
2017-02-27,70.541,71.561,69.847,70.639,2330453,0
2017-02-28,70.669,71.045,69.441,70.223,2102962,0
2017-03-01,70.977,71.584,70.343,71.244,2393948,0
2017-03-02,71.313,72.289,71.085,71.888,1869634,0
2017-03-03,71.699,71.823,70.947,71.689,1419211,0
2017-03-06,71.689,71.689,70.392,71.085,1496061,0
2017-03-07,70.887,71.175,70.571,70.739,1042839,0
2017-03-08,70.857,72.372,70.709,71.996,1319215,0
2017-03-09,71.888,72.076,71.253,71.273,1521451,0
2017-03-10,71.323,71.927,71.194,71.808,1051109,0
2017-03-13,71.678,72.056,69.541,71.006,2352943,0
2017-03-14,70.125,71.561,70.125,71.045,1325035,0
2017-03-15,71.481,71.823,70.729,71.561,1524129,0
2017-03-16,71.551,72.422,71.135,71.214,1840032,0
2017-03-17,71.719,72.155,70.501,70.679,1987750,0
2017-03-20,70.6,70.922,69.797,70.233,2014430,0
2017-03-21,70.293,70.476,67.421,67.51,3955127,0
2017-03-22,67.441,68.238,67.074,68.114,1717584,0
2017-03-23,68.481,68.966,68.084,68.629,1387633,0
2017-03-24,68.629,68.991,68.233,68.352,1501313,0
2017-03-27,67.857,68.322,67.52,67.758,1552669,0
2017-03-28,67.668,67.886,67.044,67.312,1896637,0
2017-03-29,67.362,68.045,67.114,67.808,1516591,0
2017-03-30,67.718,68.154,67.54,67.986,1064877,0
2017-03-31,67.876,68.6,67.837,68.302,1126125,0
2017-04-03,68.263,68.58,67.431,67.52,2138024,0
2017-04-04,67.332,68.56,66.886,68.322,2935424,0
2017-04-05,68.52,69.293,67.54,67.59,1970532,0
2017-04-06,67.808,69.228,67.615,68.857,2373032,0
2017-04-07,68.847,69.431,68.54,69.263,1530470,0
2017-04-10,69.323,70.837,69.263,69.729,3092252,0
2017-04-11,69.491,70.728,68.768,69.788,1711285,0
2017-04-12,66.46,66.748,63.945,63.985,9135313,0
2017-04-13,63.727,64.658,62.895,62.925,3445917,0
2017-04-17,63.242,63.351,62.45,62.935,2246930,0
2017-04-18,62.915,63.777,62.618,63.093,2159934,0
2017-04-19,63.193,63.807,63.143,63.43,1633389,0
2017-04-20,63.837,64.648,63.837,64.281,2006493,0
2017-04-21,64.559,65.064,64.341,64.965,1985465,0
2017-04-24,65.52,66.352,64.886,64.925,2421722,0
2017-04-25,64.866,64.935,63.985,64.331,2051049,0
2017-04-26,64.639,65.133,64.331,64.668,2470418,0
2017-04-27,63.609,63.865,60.528,61.568,6549378,0
2017-04-28,61.628,61.697,60.771,61.31,3261851,0
2017-05-01,61.538,61.538,60.538,60.806,1899727,0
2017-05-02,60.756,62.044,60.628,62.034,2466189,0
2017-05-03,61.875,62.529,61.479,61.994,2358752,0
2017-05-04,61.4,61.578,60.469,60.944,2703916,0
2017-05-05,61.3,61.38,60.696,61.35,1375057,0
2017-05-08,61.736,61.746,60.806,61.064,1491545,0
2017-05-09,61.232,61.35,60.766,61.242,1285280,0
2017-05-10,61.33,61.33,60.281,60.36,1524374,0
2017-05-11,60.122,60.33,59.221,59.677,1707351,0
2017-05-12,59.479,59.607,58.875,59.489,1670222,0
2017-05-15,59.697,60.053,58.637,58.677,2048414,0
2017-05-16,58.944,59.023,57.885,58.122,1633694,0
2017-05-17,57.775,58.538,57.156,57.171,2073631,0
2017-05-18,57.281,58.087,57.181,57.679,1962253,0
2017-05-19,57.778,58.136,57.131,57.271,2376452,0
2017-05-22,57.321,57.429,55.947,56.017,2290206,0
2017-05-23,56.067,56.122,53.818,54.017,4385987,0
2017-05-24,54.226,54.276,52.584,52.853,3077793,0
2017-05-25,52.933,54.535,52.913,54.107,2737279,0
2017-05-26,54.306,54.853,53.739,54.604,2661399,0
2017-05-30,54.395,55.022,54.266,54.545,2649392,0
2017-05-31,54.644,54.893,53.659,54.873,2215833,0
2017-06-01,55.092,55.898,54.704,55.828,2717983,0
2017-06-02,55.51,55.858,54.445,55.331,2682376,0
2017-06-05,55.44,55.908,54.773,55.619,2843497,0
2017-06-06,55.311,55.539,54.485,54.744,2278635,0
2017-06-07,54.753,55.52,54.016,54.216,2866753,0
2017-06-08,54.475,56.355,54.017,54.166,3967810,0
2017-06-09,54.415,57.181,53.997,56.733,3547097,0
2017-06-12,56.793,58.992,56.773,57.43,3673307,0
2017-06-13,57.271,57.947,56.306,56.863,2389042,0
2017-06-14,56.972,57.459,55.49,55.838,2298608,0
2017-06-15,55.768,56.077,54.893,55.549,1580389,0
2017-06-16,55.301,55.4,54.246,55.191,3258851,0
2017-06-19,55.43,55.797,54.694,55.35,2061173,0
2017-06-20,55.41,55.569,53.321,53.37,2528421,0
2017-06-21,53.39,53.719,52.515,52.555,1799017,0
2017-06-22,52.594,52.853,52.216,52.266,2238876,0
2017-06-23,52.266,52.604,51.848,52.385,2730536,0
2017-06-26,52.385,52.813,51.828,52.584,1900641,0
2017-06-27,52.584,53.928,52.52,53.49,1850012,0
2017-06-28,53.729,54.027,52.833,52.863,1392837,0
2017-06-29,52.863,53.569,52.654,52.813,1358416,0
2017-06-30,53.191,54.137,52.764,53.938,1549088,0
2017-07-03,54.405,55.112,54.176,54.684,1103813,0
2017-07-05,54.554,54.923,52.704,52.734,2839079,0
2017-07-06,52.704,52.873,51.172,51.231,3098541,0
2017-07-07,51.261,51.547,50.664,50.803,3388192,0
2017-07-10,50.744,51.122,50.326,50.405,2549344,0
2017-07-11,50.266,50.356,49.629,49.798,2398660,0
2017-07-12,50.057,50.475,49.619,49.739,2499991,0
2017-07-13,50.037,50.614,49.739,50.097,4157517,0
2017-07-14,50.346,51.938,50.216,51.261,3092389,0
2017-07-17,51.281,52.913,51.172,52.017,3056563,0
2017-07-18,52.027,52.186,51.122,51.55,1594769,0
2017-07-19,51.769,52.565,51.261,51.579,1780816,0
2017-07-20,51.44,52.425,51.032,51.769,2192058,0
2017-07-21,51.659,52.495,51.579,52.346,2426169,0
2017-07-24,52.306,52.306,51.097,51.261,2059354,0
2017-07-25,51.5,53.53,51.5,53.261,2701483,0
2017-07-26,53.271,53.739,52.565,53.132,3382915,0
2017-07-27,53.729,58.052,53.39,57.241,9418790,0
2017-07-28,56.972,57.46,55.947,56.335,3394330,0
2017-07-31,56.485,56.704,55.758,55.828,1791897,0
2017-08-01,56.117,56.117,54.892,55.908,2434468,0
2017-08-02,55.599,55.908,55.211,55.4,1428408,0
2017-08-03,55.052,55.838,54.714,55.231,1920609,0
2017-08-04,55.251,56.903,55.251,56.704,1740101,0
2017-08-07,56.644,56.863,55.768,56.326,1989387,0
2017-08-08,56.236,56.674,55.194,55.45,1602386,0
2017-08-09,55.181,55.36,54.445,55.211,1758729,0
2017-08-10,54.992,54.992,52.813,52.923,2427437,0
2017-08-11,52.943,53.49,52.366,53.221,1621336,0
2017-08-14,53.53,54.176,53.002,53.758,1699263,0
2017-08-15,53.908,53.908,51.589,52.326,2564136,0
2017-08-16,52.594,53.589,52.545,53.46,1712062,0
2017-08-17,53.37,55.34,52.82,54.92,3147933,0
2017-08-18,54.5,54.86,53.92,54.7,3048336,0
2017-08-21,54.66,55.2409,54.1959,54.76,1712545,0
2017-08-22,55.01,56.19,54.92,56.17,2515603,0
2017-08-23,56,57.24,55.93,57.04,4374691,0
2017-08-24,57.51,58.7225,57.32,57.69,3334648,0
2017-08-25,57.86,60.03,57.81,59.58,3486736,0
2017-08-28,59.71,59.8,58.79,58.97,2057792,0
2017-08-29,58.48,58.78,58.1,58.76,1391878,0
2017-08-30,58.7,59.2,58.46,58.95,1338841,0
2017-08-31,59.48,60.15,59.25,59.51,2288432,0
2017-09-01,59.75,59.8,59.14,59.54,2176369,0
2017-09-05,59.82,59.99,58.9973,59.38,2073046,0
2017-09-06,59.35,60.75,59.06,60.02,2438316,0
2017-09-07,60.4,60.99,60.0794,60.94,2090573,0
2017-09-08,60.8,60.9,59.64,60.31,2886441,0
2017-09-11,60.57,60.96,60.32,60.93,2332926,0
2017-09-12,60.93,61.7279,60.65,61.7,1417171,0
2017-09-13,61.61,62.52,61.54,62.4,1983756,0
2017-09-14,62.35,62.52,61.98,62.5,1697601,0
2017-09-15,62.75,63.19,62.3,63.16,2119482,0
2017-09-18,63.21,63.38,61.26,61.35,2368186,0
2017-09-19,61.48,61.69,60.66,61.25,1608176,0
2017-09-20,60.96,61.22,59.92,60.61,2033091,0
2017-09-21,60.74,61.02,60.07,60.75,1479264,0
2017-09-22,60.66,61.66,60.51,61.12,2068016,0
2017-09-25,61.18,63.1,61.09,62.84,2123599,0
2017-09-26,62.91,63.34,62.27,62.85,1124224,0
2017-09-27,63.06,63.28,62.12,62.91,1327503,0
2017-09-28,62.93,63.4,62.57,63.11,1192423,0
2017-09-29,63.07,63.33,62.62,63.29,1023265,0
2017-10-02,61.99,63.055,61.68,62.99,1733506,0
2017-10-03,63.18,63.46,62.87,63.19,930976,0
2017-10-04,63.14,63.48,62.09,62.19,1013480,0
2017-10-05,62.1,62.47,61.41,62.45,1436867,0
2017-10-06,62.3,62.42,60.88,61.05,1946560,0
2017-10-09,61.1,61.265,59.93,60.22,1391983,0
2017-10-10,60.32,60.98,60.15,60.3,1278204,0
2017-10-11,60.2,60.74,59.35,59.43,2063081,0
2017-10-12,60.4,60.4,57.59,58.2,3101024,0
2017-10-13,58.46,59.36,57.6,58.82,2255153,0
2017-10-16,58.79,59.01,58.25,58.64,1437851,0
2017-10-17,58.57,59.5,58.56,59.1,2118260,0
2017-10-18,59.1,60.02,58.38,58.68,1604317,0
2017-10-19,58.56,58.88,58.05,58.43,1716916,0
2017-10-20,58.57,59.11,58.32,58.89,1934156,0
2017-10-23,58.74,59.49,58.365,58.43,2070138,0
2017-10-24,58.38,58.46,57.251,58.3,3011885,0
2017-10-25,58.47,58.77,57.45,57.92,4403639,0
2017-10-26,54.9,57.55,54.76,57.35,7657784,0
2017-10-27,57,58.49,56.27,58.26,3585451,0
2017-10-30,58.27,60.6834,57.89,60.49,3429444,0
2017-10-31,60.73,61,59.26,60.26,2939484,0
2017-11-01,60.4,60.605,59.18,59.28,1592848,0
2017-11-02,59.34,59.92,58.495,59.66,1961569,0
2017-11-03,57.9,60.2,57.9,58.97,1873425,0
2017-11-06,59.11,59.8,59.01,59.62,1550680,0
2017-11-07,59.5,59.66,58.69,59.09,949086,0
2017-11-08,59.16,60.83,59.06,60.64,1933611,0
2017-11-09,60.27,62.16,60.17,61.88,1589448,0
2017-11-10,61.66,63.36,61.56,62.67,3016021,0
