Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.921,16.23,15.921,16.184,1159367,0
2005-02-28,16.07,16.155,15.819,15.892,1684114,0
2005-03-01,15.873,16.395,15.855,16.395,1692574,0
2005-03-02,16.518,16.958,16.388,16.595,2439429,0
2005-03-03,16.595,16.622,16.015,16.184,1578953,0
2005-03-04,16.276,16.294,16.025,16.126,1147907,0
2005-03-07,15.968,16.126,15.781,16.051,1234011,0
2005-03-08,16.015,16.025,15.781,15.921,1195029,0
2005-03-09,15.892,15.892,15.592,15.781,1530435,0
2005-03-10,15.781,16.108,15.753,16.042,1135271,0
2005-03-11,16.042,16.312,15.976,16.312,1521013,0
2005-03-14,16.268,16.566,16.268,16.36,1484283,0
2005-03-15,16.388,16.49,16.22,16.259,1535151,0
2005-03-16,16.203,16.322,16.051,16.126,1175110,0
2005-03-17,16.203,16.302,15.959,16.042,1424629,0
2005-03-18,15.968,16.194,15.855,15.95,2400768,0
2005-03-21,16.033,16.07,15.836,15.94,1225766,0
2005-03-22,15.995,16.025,15.689,15.753,1063522,0
2005-03-23,15.734,15.986,15.708,15.708,934048,0
2005-03-24,15.781,16.08,15.781,15.873,794509,0
2005-03-28,15.873,15.976,15.791,15.855,952363,0
2005-03-29,15.65,15.94,15.548,15.621,985345,0
2005-03-30,15.573,15.772,15.53,15.67,1136988,0
2005-03-31,15.641,15.734,15.556,15.573,1145659,0
2005-04-01,15.592,15.67,15.4,15.436,1153051,0
2005-04-04,15.362,15.427,15.184,15.362,1240866,0
2005-04-05,15.313,15.4,15.174,15.333,1277916,0
2005-04-06,15.333,15.5,15.286,15.455,956751,0
2005-04-07,15.408,15.66,15.408,15.65,1498311,0
2005-04-08,15.65,15.801,15.641,15.66,1056774,0
2005-04-11,15.679,15.753,15.417,15.491,1142766,0
2005-04-12,15.417,15.734,15.323,15.621,948504,0
2005-04-13,15.548,15.689,15.473,15.641,769768,0
2005-04-14,15.641,15.921,15.602,15.689,1394111,0
2005-04-15,15.631,15.882,15.612,15.66,1694717,0
2005-04-18,15.539,15.689,15.238,15.343,1423560,0
2005-04-19,15.427,15.565,15.238,15.313,1015224,0
2005-04-20,15.295,15.295,14.914,14.914,987271,0
2005-04-21,15.062,15.343,14.961,15.247,737215,0
2005-04-22,15.257,15.482,14.943,14.989,1529581,0
2005-04-25,15.016,15.238,15.008,15.21,1298909,0
2005-04-26,15.218,15.313,14.895,14.905,1237115,0
2005-04-27,14.914,15.491,14.846,15.446,1217197,0
2005-04-28,15.446,15.631,15.333,15.631,1451407,0
2005-04-29,15.828,15.873,15.218,15.772,1808127,0
2005-05-02,16.34,16.761,16.088,16.259,4584569,0
2005-05-03,16.249,16.612,16.126,16.538,2016629,0
2005-05-04,16.528,17.051,16.404,16.826,2021771,0
2005-05-05,16.741,17.107,16.612,16.921,1386614,0
2005-05-06,16.949,17.115,16.872,16.958,1072731,0
2005-05-09,16.892,16.949,16.703,16.807,1121349,0
2005-05-10,16.761,17.005,16.688,16.995,1083334,0
2005-05-11,16.958,17.265,16.93,17.2,1357381,0
2005-05-12,17.228,17.481,17.182,17.396,1663765,0
2005-05-13,17.369,17.498,17.284,17.359,1834364,0
2005-05-16,17.274,17.516,17.274,17.508,918630,0
2005-05-17,17.369,17.639,17.323,17.603,828564,0
2005-05-18,17.676,17.836,17.612,17.76,1717099,0
2005-05-19,17.947,17.975,17.667,17.742,1939417,0
2005-05-20,17.694,17.884,17.694,17.817,1052704,0
2005-05-23,17.798,17.884,17.603,17.694,1144482,0
2005-05-24,17.713,17.76,17.631,17.742,1103573,0
2005-05-25,17.648,17.676,17.444,17.508,944650,0
2005-05-26,17.555,17.622,17.481,17.612,711726,0
2005-05-27,17.536,17.676,17.424,17.583,520038,0
2005-05-31,17.516,17.516,17.163,17.237,1190319,0
2005-06-01,17.237,17.444,17.144,17.331,756597,0
2005-06-02,17.323,17.424,17.274,17.406,1314331,0
2005-06-03,17.434,17.526,17.255,17.274,688275,0
2005-06-06,17.237,17.303,17.099,17.219,1148230,0
2005-06-07,17.228,17.323,17.135,17.228,1004616,0
2005-06-08,17.274,17.331,17.08,17.115,952363,0
2005-06-09,17.125,17.293,17.032,17.255,917877,0
2005-06-10,17.313,17.424,17.135,17.153,1101216,0
2005-06-13,17.089,17.323,16.978,17.293,1198455,0
2005-06-14,17.255,17.444,17.246,17.415,760347,0
2005-06-15,17.415,17.565,17.377,17.536,1465863,0
2005-06-16,17.526,17.631,17.498,17.545,914984,0
2005-06-17,17.583,17.603,17.386,17.415,8875279,0
2005-06-20,17.303,17.444,17.144,17.192,1020150,0
2005-06-21,17.172,17.172,16.882,16.94,1350952,0
2005-06-22,16.995,17.089,16.968,17.005,661715,0
2005-06-23,17.005,17.042,16.807,16.901,792582,0
2005-06-24,16.901,16.921,16.713,16.807,1388970,0
2005-06-27,16.761,16.761,16.24,16.284,2661104,0
2005-06-28,16.388,16.453,16.268,16.453,1077337,0
2005-06-29,16.453,16.732,16.378,16.423,1843358,0
2005-06-30,16.49,16.79,16.36,16.622,1255856,0
2005-07-01,16.651,16.751,16.528,16.622,1143197,0
2005-07-05,16.557,16.651,16.49,16.548,835096,0
2005-07-06,16.528,16.807,16.528,16.67,833702,0
2005-07-07,16.5,16.826,16.36,16.826,868721,0
2005-07-08,16.826,17.135,16.761,17.051,1109356,0
2005-07-11,17.144,17.444,16.949,16.978,1101216,0
2005-07-12,16.958,17.153,16.93,16.995,1039642,0
2005-07-13,16.995,17.135,16.949,17.107,530853,0
2005-07-14,17.2,17.444,17.2,17.293,994557,0
2005-07-15,17.742,18.593,17.742,18.181,4551050,0
2005-07-18,18.021,18.021,17.658,17.769,2036981,0
2005-07-19,17.555,17.732,17.453,17.648,2492009,0
2005-07-20,17.658,17.884,17.498,17.798,1327929,0
2005-07-21,17.742,17.846,17.406,17.555,1080549,0
2005-07-22,17.498,17.648,17.434,17.648,907811,0
2005-07-25,17.583,17.603,17.192,17.246,897532,0
2005-07-26,17.219,17.369,17.153,17.228,1048422,0
2005-07-27,17.219,17.274,17.107,17.237,985131,0
2005-07-28,17.246,17.406,17.172,17.274,670389,0
2005-07-29,17.255,17.434,17.228,17.406,1392719,0
2005-08-01,17.032,17.369,16.49,16.761,2412867,0
2005-08-02,16.77,16.882,16.604,16.78,1456864,0
2005-08-03,16.67,16.826,16.642,16.798,1444662,0
2005-08-04,16.78,16.79,16.528,16.622,1004084,0
2005-08-05,17.369,17.406,16.538,16.679,2094168,0
2005-08-08,16.679,16.817,16.67,16.688,1824402,0
2005-08-09,16.703,16.703,16.604,16.612,1941881,0
2005-08-10,16.661,16.892,16.518,16.528,33327382,0
2005-08-11,16.51,16.576,16.294,16.443,2437605,0
2005-08-12,16.453,16.538,16.332,16.443,986630,0
2005-08-15,16.414,16.49,16.322,16.462,1082370,0
2005-08-16,16.462,16.462,16.312,16.322,1783600,0
2005-08-17,16.34,16.548,16.34,16.443,871617,0
2005-08-18,16.36,16.595,16.35,16.462,819997,0
2005-08-19,16.51,16.642,16.433,16.472,938654,0
2005-08-22,16.453,16.622,16.34,16.414,744605,0
2005-08-23,16.322,16.453,16.294,16.388,1106573,0
2005-08-24,16.388,16.585,16.322,16.5,1036319,0
2005-08-25,16.49,16.679,16.453,16.528,1003122,0
2005-08-26,16.5,16.548,16.395,16.433,816894,0
2005-08-29,16.433,16.557,16.268,16.518,850304,0
2005-08-30,16.453,16.51,16.136,16.194,1340888,0
2005-08-31,16.211,16.632,16.146,16.604,1877839,0
2005-09-01,16.566,16.79,16.566,16.642,1357381,0
2005-09-02,16.732,16.807,16.661,16.703,574327,0
2005-09-06,16.741,17.005,16.703,16.958,871077,0
2005-09-07,16.844,17.08,16.732,17.023,1645777,0
2005-09-08,16.978,17.228,16.882,16.949,1134844,0
2005-09-09,16.93,16.978,16.761,16.834,752314,0
2005-09-12,16.844,16.978,16.77,16.978,1323965,0
2005-09-13,16.872,17.032,16.834,16.854,859407,0
2005-09-14,16.807,16.817,16.268,16.481,1835860,0
2005-09-15,16.481,16.557,16.423,16.548,912629,0
2005-09-16,16.688,16.844,16.622,16.807,2657465,0
2005-09-19,16.761,16.78,16.518,16.566,1074981,0
2005-09-20,16.566,16.642,16.378,16.404,687310,0
2005-09-21,16.36,16.395,15.986,16.117,1168149,0
2005-09-22,16.098,16.395,16.07,16.276,1093722,0
2005-09-23,16.276,16.651,16.268,16.51,699093,0
2005-09-26,16.576,16.612,16.284,16.36,750386,0
2005-09-27,16.108,16.249,15.592,16.211,2238098,0
2005-09-28,16.211,16.548,16.155,16.433,1204988,0
2005-09-29,16.481,16.688,16.433,16.661,1060307,0
2005-09-30,16.67,17.099,16.595,16.854,1416280,0
2005-10-03,16.79,17.023,16.688,17.023,1251252,0
2005-10-04,17.032,17.08,16.78,16.844,817963,0
2005-10-05,16.751,16.892,16.604,16.642,657218,0
2005-10-06,16.688,16.958,16.661,16.798,1183356,0
2005-10-07,16.817,16.901,16.67,16.901,834454,0
2005-10-10,16.921,17.032,16.732,16.807,624236,0
2005-10-11,16.77,16.862,16.518,16.528,1035462,0
2005-10-12,16.388,16.713,16.388,16.595,726825,0
2005-10-13,16.548,16.807,16.369,16.622,1481710,0
2005-10-14,16.612,16.723,16.443,16.696,861334,0
2005-10-17,16.622,16.732,16.557,16.696,1002801,0
2005-10-18,16.696,16.834,16.557,16.79,1687754,0
2005-10-19,16.854,16.901,16.642,16.854,1485247,0
2005-10-20,16.79,16.921,16.713,16.892,2450457,0
2005-10-21,16.901,16.958,16.528,16.548,1864886,0
2005-10-24,16.557,17.005,16.538,16.844,1522836,0
2005-10-25,16.854,16.968,16.622,16.732,3691215,0
2005-10-26,16.741,16.807,16.585,16.595,1879554,0
2005-10-27,16.51,16.566,16.005,16.07,1382974,0
2005-10-28,16.203,16.34,15.968,16.34,1340246,0
2005-10-31,16.378,16.807,16.378,16.622,2351933,0
2005-11-01,16.622,16.751,16.472,16.703,1430201,0
2005-11-02,16.703,16.872,16.703,16.854,911773,0
2005-11-03,16.854,17.061,16.826,17.032,1789493,0
2005-11-04,17.172,18.209,17.153,17.293,1918751,0
2005-11-07,17.396,17.498,17.246,17.415,1715167,0
2005-11-08,17.313,17.434,17.153,17.323,956322,0
2005-11-09,17.331,17.415,17.284,17.386,871397,0
2005-11-10,17.453,17.463,17.2,17.463,1464577,0
2005-11-11,17.424,17.463,17.192,17.274,1653698,0
2005-11-14,14.679,16.033,14.662,15.417,6416785,0
2005-11-15,15.417,15.612,15.313,15.473,3692821,0
2005-11-16,15.473,15.5,15.193,15.267,2219568,0
2005-11-17,15.267,15.51,15.257,15.491,1913934,0
2005-11-18,15.573,15.641,15.417,15.631,2078102,0
2005-11-21,15.592,15.734,15.556,15.612,2265189,0
2005-11-22,15.631,15.734,15.565,15.689,1043495,0
2005-11-23,15.65,15.66,15.417,15.417,968423,0
2005-11-25,15.52,15.679,15.427,15.67,408875,0
2005-11-28,15.621,15.66,15.417,15.582,1645988,0
2005-11-29,15.621,15.809,15.565,15.772,1287451,0
2005-11-30,15.809,15.845,15.708,15.716,1448620,0
2005-12-01,15.716,16.025,15.698,16.025,1235940,0
2005-12-02,15.968,15.968,15.726,15.753,782835,0
2005-12-05,15.679,15.689,15.305,15.436,1403321,0
2005-12-06,15.455,15.464,15.257,15.286,949682,0
2005-12-07,15.238,15.323,15.072,15.21,1217947,0
2005-12-08,15.295,15.539,15.193,15.427,1139662,0
2005-12-09,15.427,15.539,15.362,15.4,865082,0
2005-12-12,15.4,15.582,15.372,15.51,1609469,0
2005-12-13,15.473,15.592,15.343,15.548,2377315,0
2005-12-14,15.548,15.689,15.5,15.65,1311223,0
2005-12-15,15.67,15.698,15.582,15.67,1234223,0
2005-12-16,15.781,15.791,15.631,15.744,1302870,0
2005-12-19,15.744,15.753,15.565,15.689,1432449,0
2005-12-20,15.689,15.791,15.689,15.781,998197,0
2005-12-21,15.781,16.07,15.708,15.94,1476998,0
2005-12-22,15.986,16.098,15.873,15.976,1820658,0
2005-12-23,15.995,16.108,15.968,16.098,423546,0
2005-12-27,16.155,16.203,16.005,16.108,911773,0
2005-12-28,16.117,16.126,16.042,16.117,1021859,0
2005-12-29,16.117,16.146,16.005,16.136,895388,0
2005-12-30,16.07,16.07,15.828,15.968,1077975,0
2006-01-03,15.94,15.95,15.362,15.602,3564206,0
2006-01-04,15.612,15.698,15.436,15.698,1569312,0
2006-01-05,15.641,15.65,15.473,15.65,2467805,0
2006-01-06,15.66,15.698,15.548,15.698,2199758,0
2006-01-09,15.66,15.734,15.573,15.716,1213555,0
2006-01-10,15.698,15.708,15.539,15.641,1939206,0
2006-01-11,15.679,15.708,15.621,15.689,2157566,0
2006-01-12,15.698,15.781,15.52,15.772,1434056,0
2006-01-13,15.592,15.602,15.089,15.455,3721948,0
2006-01-17,15.408,15.427,15.267,15.4,1980863,0
2006-01-18,15.4,15.52,15.352,15.473,1245684,0
2006-01-19,15.473,15.473,15.333,15.4,1957197,0
2006-01-20,15.391,15.391,15.062,15.174,3068695,0
2006-01-23,15.164,15.4,15.054,15.391,2143641,0
2006-01-24,15.372,15.4,14.742,14.779,3119244,0
2006-01-25,14.751,14.751,14.332,14.464,3217337,0
2006-01-26,14.428,14.671,14.418,14.483,4370708,0
2006-01-27,14.483,14.625,14.342,14.351,2580360,0
2006-01-30,13.008,13.625,12.809,13.327,13550447,0
2006-01-31,13.401,13.418,13.268,13.383,4636828,0
2006-02-01,13.355,13.588,13.317,13.52,4627833,0
2006-02-02,13.54,13.54,13.317,13.456,2382240,0
2006-02-03,13.427,13.427,13.288,13.355,4224742,0
2006-02-06,13.373,13.418,13.165,13.165,3615822,0
2006-02-07,13.147,13.156,13.008,13.147,3427020,0
2006-02-08,13.129,13.268,13.1,13.203,1650918,0
2006-02-09,13.165,13.615,13.165,13.559,2953252,0
2006-02-10,13.502,13.605,13.473,13.578,1212701,0
2006-02-13,13.502,13.679,13.483,13.615,1237972,0
2006-02-14,13.569,13.857,13.52,13.765,1816799,0
2006-02-15,13.679,13.969,13.588,13.736,2120513,0
2006-02-16,13.736,13.756,13.642,13.689,2000888,0
2006-02-17,14.4,14.4,13.634,13.689,1583341,0
2006-02-21,13.662,13.662,13.355,13.392,2544482,0
2006-02-22,13.483,13.492,13.222,13.268,3124273,0
2006-02-23,13.203,13.327,13.165,13.222,1593944,0
2006-02-24,13.24,13.25,13.081,13.174,2012671,0
2006-02-27,13.138,13.231,13.081,13.138,4005420,0
2006-02-28,13.09,13.1,12.635,12.635,5497199,0
2006-03-01,12.635,12.973,12.232,12.877,4048256,0
2006-03-02,12.877,12.877,12.468,12.717,3593116,0
2006-03-03,12.689,12.689,12.449,12.458,2011489,0
2006-03-06,12.4,12.429,12.187,12.286,2606381,0
2006-03-07,12.223,12.286,12.026,12.286,2859120,0
2006-03-08,12.286,12.363,12.075,12.286,1606581,0
2006-03-09,12.286,12.838,12.276,12.736,3576842,0
2006-03-10,12.736,12.905,12.56,12.745,2716044,0
2006-03-13,12.717,12.755,12.15,12.197,5175172,0
2006-03-14,12.207,12.458,11.737,12.382,5186955,0
2006-03-15,12.334,12.334,11.877,12.084,3781706,0
2006-03-16,12.046,12.334,11.997,12.286,2930440,0
2006-03-17,12.354,12.515,12.25,12.478,3297120,0
2006-03-20,12.495,12.699,12.429,12.653,3782133,0
2006-03-21,12.653,12.755,12.615,12.736,2417258,0
2006-03-22,12.708,12.838,12.587,12.809,2330303,0
2006-03-23,12.819,12.954,12.67,12.905,2435035,0
2006-03-24,12.944,13.056,12.727,12.867,1662482,0
2006-03-27,12.991,13.072,12.774,12.838,2175019,0
2006-03-28,12.877,13.008,12.794,12.934,1851497,0
2006-03-29,12.877,12.896,12.625,12.653,2945757,0
2006-03-30,12.689,12.801,12.578,12.68,1359411,0
2006-03-31,12.67,12.954,12.653,12.829,1694182,0
2006-04-03,12.886,13.056,12.838,12.857,1355453,0
2006-04-04,12.857,12.857,12.708,12.784,1182394,0
2006-04-05,12.801,12.896,12.524,12.524,2307705,0
2006-04-06,12.55,12.578,12.372,12.382,1986969,0
2006-04-07,12.449,12.458,12.372,12.382,1915859,0
2006-04-10,12.391,12.458,12.354,12.363,1545861,0
2006-04-11,12.354,12.42,12.187,12.207,2523171,0
2006-04-12,12.213,12.354,12.207,12.232,1912005,0
2006-04-13,12.241,12.391,12.213,12.213,1353524,0
2006-04-17,12.213,12.354,12.15,12.296,1188071,0
2006-04-18,12.266,12.478,12.187,12.458,2396055,0
2006-04-19,12.315,12.439,12.258,12.391,1525726,0
2006-04-20,11.905,12.25,11.905,12.065,6971627,0
2006-04-21,12.56,13.231,12.42,13.119,10949847,0
2006-04-24,13.119,13.156,12.68,12.809,3972650,0
2006-04-25,12.838,12.886,12.717,12.809,2247734,0
2006-04-26,12.829,13.559,12.809,13.465,4283749,0
2006-04-27,12.745,13.959,12.065,13.588,9924020,0
2006-04-28,13.588,13.652,13.129,13.634,4244767,0
2006-05-01,13.615,13.959,13.549,13.736,3820042,0
2006-05-02,13.642,13.867,13.401,13.669,3855816,0
2006-05-03,13.625,13.746,13.492,13.662,2435035,0
2006-05-04,13.717,13.875,13.492,13.642,2344012,0
2006-05-05,13.839,14.026,13.783,13.988,2752562,0
2006-05-08,13.94,13.94,13.783,13.884,2981094,0
2006-05-09,13.884,14.007,13.867,13.988,1581733,0
2006-05-10,13.998,14.662,13.988,14.653,5182136,0
2006-05-11,14.751,15.184,14.643,14.671,5877264,0
2006-05-12,14.705,14.705,14.229,14.351,2308134,0
2006-05-15,14.361,14.827,14.342,14.827,2467485,0
2006-05-16,14.866,14.934,14.559,14.597,2801824,0
2006-05-17,14.512,14.522,14.084,14.166,2665710,0
2006-05-18,14.258,14.643,14.147,14.522,2600600,0
2006-05-19,14.653,15.408,14.653,15.4,5791807,0
2006-05-22,15.781,16.184,15.781,16.025,6731961,0
2006-05-23,16.033,16.088,15.53,15.53,2905271,0
2006-05-24,15.362,15.372,14.597,15.126,5791272,0
2006-05-25,15.126,15.4,14.895,15.313,3048991,0
2006-05-26,15.313,15.408,15.108,15.276,1632925,0
2006-05-30,15.108,15.408,14.934,14.999,2170093,0
2006-05-31,15.072,15.072,14.837,14.951,2845517,0
2006-06-01,14.961,14.961,14.687,14.846,2749670,0
2006-06-02,14.951,14.989,14.679,14.856,2146535,0
2006-06-05,14.856,14.875,14.569,14.569,1055703,0
2006-06-06,14.578,14.724,14.268,14.578,2531956,0
2006-06-07,14.588,14.905,14.473,14.687,1766143,0
2006-06-08,14.76,14.798,14.342,14.445,2575648,0
2006-06-09,14.445,14.512,14.284,14.322,1545861,0
2006-06-12,14.332,14.473,14.121,14.138,932441,0
2006-06-13,14.157,14.304,13.669,13.746,2905917,0
2006-06-14,13.698,13.867,13.54,13.746,2002068,0
2006-06-15,13.81,13.848,13.473,13.615,2708868,0
2006-06-16,13.615,13.679,13.492,13.549,1887482,0
2006-06-19,13.642,13.848,13.588,13.669,2348292,0
2006-06-20,13.717,13.839,13.549,13.605,2185193,0
2006-06-21,13.698,14.007,13.652,13.783,2942436,0
2006-06-22,13.829,14.248,13.829,13.894,3498774,0
2006-06-23,13.92,14.064,13.839,14.017,3359017,0
2006-06-26,14.026,14.239,13.884,13.949,2160670,0
2006-06-27,13.884,13.94,13.409,13.465,3300759,0
2006-06-28,13.54,13.634,13.307,13.335,1573166,0
2006-06-29,13.559,13.884,13.53,13.867,1294409,0
2006-06-30,13.978,13.998,13.717,13.875,2322804,0
2006-07-03,13.829,14.007,13.82,13.867,866046,0
2006-07-05,13.792,13.848,13.465,13.492,2010743,0
2006-07-06,13.569,13.903,13.502,13.875,1450335,0
2006-07-07,13.82,13.82,13.473,13.492,1366910,0
2006-07-10,14.017,14.473,13.82,14.268,2593318,0
2006-07-11,14.268,14.473,14.138,14.464,1500987,0
2006-07-12,14.418,14.473,14.121,14.157,1253503,0
2006-07-13,14.166,14.258,13.717,13.765,1725667,0
2006-07-14,13.707,13.81,13.327,13.418,1904396,0
2006-07-17,13.278,13.392,13.174,13.268,1677474,0
2006-07-18,13.278,13.473,13.184,13.345,1915325,0
2006-07-19,13.447,13.662,13.427,13.615,1706818,0
2006-07-20,13.642,13.848,13.588,13.707,1124136,0
2006-07-21,13.867,13.93,13.317,13.317,1645668,0
2006-07-24,13.278,13.605,13.278,13.569,1552284,0
2006-07-25,13.427,13.634,13.345,13.392,1630142,0
2006-07-26,13.297,13.53,13.297,13.392,1211305,0
2006-07-27,13.392,13.54,13.203,13.212,1251681,0
2006-07-28,13.212,13.605,13.194,13.605,3363411,0
2006-07-31,12.755,13.502,12.305,13.212,6506102,0
2006-08-01,13.165,13.212,12.819,12.857,4530806,0
2006-08-02,12.867,13.109,12.774,13.037,3354629,0
2006-08-03,12.886,12.896,12.699,12.736,2551124,0
2006-08-04,12.934,12.973,12.439,12.587,2418009,0
2006-08-07,12.468,12.56,12.344,12.363,1706177,0
2006-08-08,12.372,12.541,12.276,12.315,2085920,0
2006-08-09,12.363,12.458,12.197,12.258,1604117,0
2006-08-10,12.266,12.524,12.187,12.449,1957839,0
2006-08-11,12.449,12.625,12.4,12.56,1574773,0
2006-08-14,12.55,12.819,12.532,12.587,1583128,0
2006-08-15,12.643,12.727,12.607,12.643,1599406,0
2006-08-16,12.699,12.905,12.532,12.905,2620731,0
2006-08-17,12.905,13.392,12.857,13.373,3007973,0
2006-08-18,13.327,13.345,13.1,13.317,2123294,0
2006-08-21,13.409,13.707,13.409,13.53,2055933,0
2006-08-22,13.54,13.605,13.418,13.598,1687220,0
2006-08-23,13.51,13.559,13.447,13.53,2185943,0
2006-08-24,13.569,13.588,13.24,13.307,1563101,0
2006-08-25,13.317,13.549,13.288,13.51,1284448,0
2006-08-28,13.447,13.605,13.418,13.53,955574,0
2006-08-29,13.588,14.055,13.588,14.007,2242915,0
2006-08-30,14.007,14.026,13.746,13.783,1909005,0
2006-08-31,13.783,13.903,13.707,13.756,1328787,0
2006-09-01,13.727,13.839,13.598,13.736,1252430,0
2006-09-05,13.634,13.867,13.559,13.792,1983861,0
2006-09-06,13.792,13.959,13.707,13.93,2150389,0
2006-09-07,13.94,14.185,13.93,14.121,2576398,0
2006-09-08,14.193,14.276,14.055,14.193,2127899,0
2006-09-11,14.102,14.176,13.875,13.978,1496277,0
2006-09-12,13.988,14.036,13.894,14.017,3125453,0
2006-09-13,14.026,14.248,13.92,14.239,1306402,0
2006-09-14,14.193,14.789,14.176,14.733,2445851,0
2006-09-15,14.733,14.943,14.473,14.895,2662711,0
2006-09-18,14.895,14.951,14.779,14.951,2333944,0
2006-09-19,14.999,15.079,14.837,15.026,2646650,0
2006-09-20,15.2,15.2,14.817,14.856,2240558,0
2006-09-21,14.885,14.989,14.76,14.827,1686041,0
2006-09-22,14.866,14.905,14.724,14.895,1802773,0
2006-09-25,14.905,15.108,14.875,15.062,2145785,0
2006-09-26,15.154,15.592,15.098,15.52,3230511,0
2006-09-27,15.53,15.539,15.313,15.4,3872737,0
2006-09-28,15.352,15.436,15.016,15.026,2286288,0
2006-09-29,15.072,15.126,14.817,14.827,2559689,0
2006-10-02,14.866,14.905,14.653,14.687,1847643,0
2006-10-03,14.705,14.76,14.464,14.464,2678777,0
2006-10-04,14.464,14.473,14.13,14.284,2979057,0
2006-10-05,14.294,14.351,14.147,14.268,1769896,0
2006-10-06,14.193,14.239,14.055,14.193,1223836,0
2006-10-09,14.202,14.22,14.094,14.102,1188175,0
2006-10-10,14.111,14.121,13.93,14.036,1880626,0
2006-10-11,14.007,14.13,13.884,13.93,2792722,0
2006-10-12,14.017,14.084,13.94,13.998,1474322,0
2006-10-13,14.064,14.111,13.959,14.102,1459328,0
2006-10-16,14.036,14.102,13.959,13.988,1853748,0
2006-10-17,13.998,14.77,13.912,14.007,1854604,0
2006-10-18,14.102,14.157,13.949,13.998,2349578,0
2006-10-19,13.662,14.007,13.662,13.857,4905415,0
2006-10-20,13.857,13.949,13.53,13.588,3067411,0
2006-10-23,13.54,13.634,13.288,13.549,2174164,0
2006-10-24,13.549,13.549,13.288,13.373,2680703,0
2006-10-25,13.465,13.492,13.355,13.392,2213894,0
2006-10-26,13.483,13.483,13.24,13.401,2567292,0
2006-10-27,13.401,13.456,13.297,13.383,2419511,0
2006-10-30,13.418,13.652,13.409,13.569,2155959,0
2006-10-31,13.52,13.588,13.317,13.492,2561190,0
2006-11-01,13.492,13.52,13.392,13.418,1881054,0
2006-11-02,13.483,13.689,13.203,13.297,2009677,0
2006-11-03,13.212,13.492,13.165,13.259,2669032,0
2006-11-06,13.259,13.373,13.212,13.335,1682938,0
2006-11-07,13.401,13.569,13.327,13.492,3763179,0
2006-11-08,13.502,13.502,13.259,13.335,2373460,0
2006-11-09,13.383,13.473,13.317,13.409,2550374,0
2006-11-10,13.409,13.598,13.355,13.401,2752562,0
2006-11-13,13.401,14.147,13.259,13.94,4757201,0
2006-11-14,14.007,14.643,13.93,14.633,10776039,0
2006-11-15,14.633,14.808,14.13,14.157,8306516,0
2006-11-16,14.268,14.455,14.268,14.332,2416618,0
2006-11-17,14.276,14.41,14.229,14.351,1652842,0
2006-11-20,14.351,14.493,14.239,14.38,2213358,0
2006-11-21,14.332,14.493,14.322,14.473,2410084,0
2006-11-22,14.473,14.615,14.473,14.549,1750085,0
2006-11-24,14.493,14.643,14.483,14.578,719973,0
2006-11-27,14.569,14.588,14.493,14.532,2641507,0
2006-11-28,14.532,14.532,14.436,14.473,2391984,0
2006-11-29,14.473,14.827,14.473,14.827,2463736,0
2006-11-30,14.817,14.837,14.671,14.837,2465771,0
2006-12-01,14.866,14.943,14.705,14.751,1708529,0
2006-12-04,14.751,15.276,14.671,15.146,3450364,0
2006-12-05,15.136,15.539,15.126,15.491,3051346,0
2006-12-06,15.5,15.698,15.5,15.53,4326263,0
2006-12-07,15.631,15.641,15.089,15.491,1984507,0
2006-12-08,15.51,15.66,15.482,15.539,2873575,0
2006-12-11,15.539,15.539,15.228,15.286,5302077,0
2006-12-12,15.286,15.873,15.21,15.873,5103209,0
2006-12-13,15.631,15.744,15.228,15.267,4246694,0
2006-12-14,15.313,15.621,15.286,15.5,2615911,0
2006-12-15,15.51,15.67,15.5,15.592,2713261,0
2006-12-18,15.582,15.66,15.491,15.602,1760469,0
2006-12-19,15.582,15.641,15.427,15.539,1853529,0
2006-12-20,15.539,15.921,15.482,15.855,2986769,0
2006-12-21,15.865,15.959,15.53,15.602,1789062,0
2006-12-22,15.556,15.641,15.5,15.556,783693,0
2006-12-26,15.482,15.573,15.446,15.5,1159157,0
2006-12-27,15.772,15.865,15.372,15.51,1012009,0
2006-12-28,15.446,15.548,15.436,15.464,1137522,0
2006-12-29,15.427,15.51,15.333,15.362,1241401,0
2007-01-03,15.372,15.52,15.257,15.267,2766052,0
2007-01-04,15.267,15.286,15.154,15.2,2917267,0
2007-01-05,15.126,15.455,15.062,15.408,1760684,0
2007-01-08,15.362,15.362,15.136,15.2,2246771,0
2007-01-09,15.473,15.473,14.76,15.238,1558603,0
2007-01-10,15.154,15.539,15.146,15.5,1788956,0
2007-01-11,15.51,15.791,15.482,15.641,2146746,0
2007-01-12,15.53,15.726,15.417,15.621,1989428,0
2007-01-16,15.427,15.565,15.21,15.218,1761863,0
2007-01-17,15.154,15.154,14.817,14.856,4788468,0
2007-01-18,14.856,14.895,14.633,14.687,2657465,0
2007-01-19,14.705,14.895,14.687,14.779,2460310,0
2007-01-22,14.846,15.016,14.679,14.856,1319896,0
2007-01-23,14.798,14.979,14.742,14.895,1103573,0
2007-01-24,14.905,15.323,14.866,15.276,2251160,0
2007-01-25,15.238,15.53,15.126,15.313,1815086,0
2007-01-26,15.313,15.716,15.2,15.582,3379258,0
2007-01-29,16.268,16.751,15.959,16.136,7159896,0
2007-01-30,16.06,16.249,15.791,16.211,3164219,0
2007-01-31,16.276,16.713,16.194,16.576,9075537,0
2007-02-01,16.453,16.79,16.388,16.696,2810067,0
2007-02-02,16.661,16.949,16.585,16.921,3131021,0
2007-02-05,16.854,17.023,16.632,16.958,3947160,0
2007-02-06,16.921,17.163,16.854,17.061,3468573,0
2007-02-07,17.023,17.182,16.911,16.949,2834914,0
2007-02-08,16.921,17.089,16.807,17.042,3111749,0
2007-02-09,17.042,17.265,16.921,16.921,2260695,0
2007-02-12,17.005,17.246,16.892,17.135,3403485,0
2007-02-13,17.125,17.583,16.93,17.516,4590385,0
2007-02-14,17.508,17.555,17.246,17.386,4089913,0
2007-02-15,17.377,17.732,17.377,17.648,2807606,0
2007-02-16,17.648,17.742,17.545,17.685,2603491,0
2007-02-20,17.508,17.892,17.508,17.865,1852246,0
2007-02-21,17.798,17.928,17.658,17.685,1608399,0
2007-02-22,17.732,17.789,17.359,17.415,2173948,0
2007-02-23,17.631,17.631,17.099,17.323,1802236,0
2007-02-26,17.293,17.386,17.255,17.323,2033454,0
2007-02-27,17.274,17.284,16.826,16.826,1680152,0
2007-02-28,16.826,17.228,16.713,17.042,2729321,0
2007-03-01,16.741,17.023,16.632,16.854,2573885,0
2007-03-02,16.862,16.978,16.612,16.612,1788956,0
2007-03-05,16.472,16.826,16.472,16.576,2225140,0
2007-03-06,16.732,16.79,16.557,16.713,2913948,0
2007-03-07,16.741,16.94,16.703,16.79,2859654,0
2007-03-08,16.854,16.94,16.817,16.854,1860494,0
2007-03-09,16.93,16.958,16.732,16.798,2293251,0
2007-03-12,16.798,17.135,16.798,17.125,2694412,0
2007-03-13,17.023,17.042,16.67,16.67,1867884,0
2007-03-14,16.713,16.854,16.557,16.807,3457326,0
2007-03-15,16.817,17.089,16.78,17.071,1862100,0
2007-03-16,17.023,17.135,16.921,17.023,2676667,0
2007-03-19,17.089,17.172,16.807,16.901,3619892,0
2007-03-20,16.968,17.115,16.844,17.107,1670405,0
2007-03-21,17.042,17.219,16.93,17.2,2910998,0
2007-03-22,17.255,17.742,17.219,17.703,3111749,0
2007-03-23,17.703,17.919,17.667,17.769,2057115,0
2007-03-26,17.742,17.855,17.612,17.826,1548109,0
2007-03-27,17.293,17.855,17.293,17.742,1387899,0
2007-03-28,17.631,17.956,17.573,17.919,2221069,0
2007-03-29,17.472,17.995,17.453,17.703,3599973,0
2007-03-30,17.947,18.265,17.928,18.125,3530685,0
2007-04-02,18.218,18.517,18.04,18.387,8834902,0
2007-04-03,18.405,18.676,18.303,18.534,4650858,0
2007-04-04,18.554,18.62,18.442,18.554,2832989,0
2007-04-05,18.554,18.63,18.303,18.378,2210144,0
2007-04-09,18.378,18.414,18.199,18.33,2881235,0
2007-04-10,18.284,18.387,18.199,18.32,2293099,0
2007-04-11,19.096,19.096,18.19,18.61,5909592,0
2007-04-12,18.564,18.901,18.526,18.846,1895528,0
2007-04-13,18.937,19.339,18.873,19.096,4741858,0
2007-04-16,19.385,19.534,19.048,19.516,3945149,0
2007-04-17,19.488,19.731,19.048,19.087,6000420,0
2007-04-18,19.61,19.61,19.077,19.125,2365635,0
2007-04-19,19.377,19.422,19.001,19.404,2316241,0
2007-04-20,20.181,20.181,19.377,19.431,4010645,0
2007-04-23,19.358,19.806,19.358,19.797,3648892,0
2007-04-24,19.01,19.813,19.01,19.677,2246616,0
2007-04-25,19.74,20.01,19.628,19.983,3544499,0
2007-04-26,19.983,20.066,19.74,19.797,2834768,0
2007-04-27,19.703,19.842,19.562,19.797,2477752,0
2007-04-30,20.066,20.973,19.543,19.572,6000846,0
2007-05-01,19.265,19.833,19.265,19.749,5113642,0
2007-05-02,19.842,19.937,19.759,19.788,2719363,0
2007-05-03,19.74,19.973,19.74,19.928,3728275,0
2007-05-04,19.928,20.049,19.823,19.945,3078023,0
2007-05-07,19.9,20.115,19.788,20.02,3587305,0
2007-05-08,19.928,20.384,19.928,20.244,5281999,0
2007-05-09,20.263,20.384,20.208,20.374,4012249,0
2007-05-10,20.308,20.451,20.115,20.234,4484853,0
2007-05-11,20.216,20.364,20.152,20.208,3273345,0
2007-05-14,20.199,20.291,20.172,20.234,3016863,0
2007-05-15,20.271,20.526,20.226,20.431,2794136,0
2007-05-16,20.422,20.982,20.263,20.87,3933560,0
2007-05-17,20.87,20.964,20.729,20.729,2975133,0
2007-05-18,20.729,20.729,20.562,20.591,1830615,0
2007-05-21,20.562,20.748,20.498,20.582,2117450,0
2007-05-22,20.518,20.582,20.318,20.336,3262142,0
2007-05-23,20.459,20.879,20.441,20.544,2702443,0
2007-05-24,20.797,20.964,20.216,20.253,3782243,0
2007-05-25,20.291,20.682,20.162,20.616,2783774,0
2007-05-29,20.616,21.012,20.616,20.964,3661657,0
2007-05-30,20.787,20.956,20.6,20.797,2573098,0
2007-05-31,20.355,21.049,20.355,20.814,2154349,0
2007-06-01,20.814,20.861,20.692,20.748,1959231,0
2007-06-04,20.674,21.384,20.636,21.309,3813083,0
2007-06-05,21.197,21.242,20.992,21.084,1829973,0
2007-06-06,21.012,21.012,20.777,20.777,1732414,0
2007-06-07,21.58,21.58,20.208,20.226,2611673,0
2007-06-08,20.355,20.384,20.133,20.355,2503012,0
2007-06-11,20.291,20.384,20.208,20.328,1103469,0
2007-06-12,20.328,20.412,20.226,20.226,1428489,0
2007-06-13,20.226,20.488,20.029,20.488,2421329,0
2007-06-14,20.518,20.664,20.374,20.412,1873559,0
2007-06-15,20.636,21.075,20.636,21.04,3665085,0
2007-06-18,21.159,21.617,21.159,21.552,3864700,0
2007-06-19,21.562,21.589,21.281,21.44,3475346,0
2007-06-20,21.543,21.673,21.393,21.477,2688951,0
2007-06-21,21.506,22.711,21.43,22.486,6208922,0
2007-06-22,22.259,22.269,21.384,21.543,4526096,0
2007-06-25,21.533,21.813,21.513,21.543,2059573,0
2007-06-26,21.748,21.86,21.571,21.71,1900652,0
2007-06-27,21.617,21.617,21.393,21.506,2714007,0
2007-06-28,21.607,21.804,21.477,21.7,1378369,0
2007-06-29,21.7,21.804,21.365,21.513,2105625,0
2007-07-02,21.73,21.804,21.319,21.777,2105411,0
2007-07-03,22.028,22.411,21.786,22.161,1462648,0
2007-07-05,22.206,22.214,21.915,22.085,2332471,0
2007-07-06,22.161,22.223,21.952,22.113,1989165,0
2007-07-09,22.113,22.178,21.813,21.915,2129457,0
2007-07-10,21.644,22.047,21.644,21.71,2610813,0
2007-07-11,21.748,21.87,21.523,21.663,1336925,0
2007-07-12,21.682,22.018,21.663,22,3298786,0
2007-07-13,21.924,22.43,21.889,22.326,1644811,0
2007-07-16,22.151,22.242,21.739,22.206,2140321,0
2007-07-17,22.223,22.449,21.851,21.915,2414367,0
2007-07-18,21.88,22,21.626,21.841,1562352,0
2007-07-19,21.98,22.381,21.961,22.17,1523049,0
2007-07-20,22.214,22.326,21.961,22.104,1965644,0
2007-07-23,22.188,22.326,22.104,22.161,1324823,0
2007-07-24,22.094,22.113,21.421,21.459,2067728,0
2007-07-25,21.469,21.617,20.964,21.067,2844233,0
2007-07-26,20.814,21.049,20.355,20.553,2903999,0
2007-07-27,20.336,20.841,19.945,19.992,2502933,0
2007-07-30,20.822,20.822,19.852,20.526,3968164,0
2007-07-31,20.498,20.674,19.842,19.89,3181212,0
2007-08-01,19.6,19.964,19.218,19.478,4126180,0
2007-08-02,19.928,19.928,19.188,19.413,4321092,0
2007-08-03,19.301,19.74,19.038,19.048,2242168,0
2007-08-06,19.218,19.964,18.983,19.918,3175360,0
2007-08-07,19.506,20.199,19.431,20.076,3782485,0
2007-08-08,20.172,20.172,19.001,19.468,4302235,0
2007-08-09,19.144,19.339,18.397,18.573,4540719,0
2007-08-10,18.349,19.301,17.742,18.648,4743061,0
2007-08-13,18.639,19.385,18.573,18.946,2762306,0
2007-08-14,18.946,19.058,18.507,18.62,2193397,0
2007-08-15,18.62,18.855,18.209,18.247,2138927,0
2007-08-16,18.218,18.303,17.713,18.067,3984001,0
2007-08-17,18.424,18.731,18.199,18.686,3532828,0
2007-08-20,18.62,19.087,18.526,18.955,2788866,0
2007-08-21,19.01,19.368,18.498,19.31,1982041,0
2007-08-22,19.562,19.61,19.227,19.581,2611737,0
2007-08-23,19.833,20.402,19.778,20.172,1846786,0
2007-08-24,20.115,20.459,20.01,20.412,1635818,0
2007-08-27,20.301,20.301,19.769,19.778,1417036,0
2007-08-28,19.553,19.759,19.46,19.478,1976367,0
2007-08-29,19.543,19.852,19.478,19.852,1482890,0
2007-08-30,19.6,19.778,19.497,19.667,1231869,0
2007-08-31,19.992,20.281,19.862,20.124,1160438,0
2007-09-04,19.937,20.655,19.937,20.553,1550694,0
2007-09-05,18.676,19.134,17.752,17.901,7006218,0
2007-09-06,17.901,17.901,17.323,17.386,5904573,0
2007-09-07,17.219,17.565,16.995,17.313,4876177,0
2007-09-10,17.303,17.508,17.042,17.08,5989605,0
2007-09-11,17.135,17.359,17.005,17.274,3978815,0
2007-09-12,17.172,17.359,17.163,17.274,2507322,0
2007-09-13,17.331,17.536,17.135,17.369,2674471,0
2007-09-14,17.237,17.303,17.115,17.182,2448336,0
2007-09-17,17.051,17.089,16.78,16.844,3391679,0
2007-09-18,16.844,16.995,16.696,16.921,3690142,0
2007-09-19,16.93,17.434,16.93,17.255,2868117,0
2007-09-20,17.369,17.622,17.246,17.508,2217002,0
2007-09-21,17.742,17.742,17.508,17.565,4688981,0
2007-09-24,17.463,17.593,17.219,17.498,2193332,0
2007-09-25,17.498,17.498,16.854,16.901,3864863,0
2007-09-26,16.968,16.995,16.79,16.862,2670209,0
2007-09-27,16.807,16.921,16.661,16.723,5184709,0
2007-09-28,16.723,16.761,16.612,16.67,2989553,0
2007-10-01,16.761,16.761,16.5,16.67,3689816,0
2007-10-02,16.723,16.741,16.528,16.651,2074675,0
2007-10-03,16.528,16.67,16.388,16.472,3109389,0
2007-10-04,16.472,16.557,16.34,16.49,1993499,0
2007-10-05,16.538,16.595,16.276,16.518,2235956,0
2007-10-08,16.443,16.834,16.423,16.79,2421758,0
2007-10-09,16.901,17.219,16.872,17.172,2617832,0
2007-10-10,17.182,17.377,17.107,17.303,2595461,0
2007-10-11,17.386,17.545,17.135,17.192,2289820,0
2007-10-12,17.107,17.2,16.79,16.958,3711690,0
2007-10-15,16.995,17.135,16.751,16.826,3104462,0
2007-10-16,16.911,16.921,16.528,16.622,3177497,0
2007-10-17,16.79,16.901,16.67,16.807,4267256,0
2007-10-18,16.807,16.872,16.518,16.688,3609935,0
2007-10-19,16.622,16.622,15.734,15.753,8320548,0
2007-10-22,15.602,15.67,15.381,15.408,3898115,0
2007-10-23,15.333,15.408,15.035,15.164,4471480,0
2007-10-24,15.164,15.164,14.885,14.951,3285339,0
2007-10-25,15.008,15.035,14.751,14.77,1968226,0
2007-10-26,14.934,14.943,14.643,14.751,2381170,0
2007-10-29,14.827,14.924,14.696,14.733,5897504,0
2007-10-30,14.715,15.136,14.705,14.742,5893864,0
2007-10-31,14.77,15.072,14.696,14.751,5054914,0
2007-11-01,14.705,14.779,14.41,14.428,3635098,0
2007-11-02,14.473,14.789,13.969,14.121,4473513,0
2007-11-05,14.121,14.211,14.007,14.084,3968239,0
2007-11-06,14.045,14.193,13.848,14.017,2622232,0
2007-11-07,13.998,13.998,13.625,13.634,2925971,0
2007-11-08,13.698,14.304,13.698,14.055,4437328,0
2007-11-09,14.064,14.166,13.679,13.774,3710870,0
2007-11-12,13.335,13.502,12.607,13.383,11920244,0
2007-11-13,14.147,14.625,13.912,14.084,5548082,0
2007-11-14,14.102,14.885,14.084,14.436,4914857,0
2007-11-15,14.41,14.455,13.783,13.857,7456300,0
2007-11-16,13.93,14.121,13.634,14.064,5214467,0
2007-11-19,13.998,13.998,13.783,13.857,5379927,0
2007-11-20,14.138,14.202,13.707,14.007,8340301,0
2007-11-21,13.92,13.92,13.652,13.707,4253547,0
2007-11-23,13.92,13.92,13.662,13.848,1387153,0
2007-11-26,13.875,13.949,13.307,13.307,5411534,0
2007-11-27,13.456,13.456,13.008,13.174,6417594,0
2007-11-28,13.297,13.839,13.174,13.689,5096028,0
2007-11-29,13.669,14.13,13.549,13.802,3346381,0
2007-11-30,13.93,14.007,13.792,13.92,3173421,0
2007-12-03,13.857,13.988,13.54,13.588,3213814,0
2007-12-04,13.465,13.81,13.456,13.54,2810408,0
2007-12-05,13.689,13.746,13.355,13.669,3435837,0
2007-12-06,13.662,14.371,13.634,14.351,3471894,0
2007-12-07,14.455,14.671,14.258,14.268,2040238,0
2007-12-10,14.268,14.436,14.13,14.304,2126791,0
2007-12-11,14.294,14.455,13.998,14.036,2630799,0
2007-12-12,14.322,14.473,13.848,14.084,2572554,0
2007-12-13,14.064,14.193,13.774,13.988,2371492,0
2007-12-14,13.829,14.017,13.447,13.456,2387558,0
2007-12-17,13.427,13.492,13.156,13.222,2366709,0
2007-12-18,13.307,13.894,13.278,13.802,3369193,0
2007-12-19,13.839,13.839,13.456,13.669,2692724,0
2007-12-20,13.792,13.978,13.578,13.829,2361450,0
2007-12-21,14.007,14.436,13.959,14.322,4282808,0
2007-12-24,14.268,14.512,14.239,14.371,739640,0
2007-12-26,14.41,14.493,14.322,14.41,3848121,0
2007-12-27,14.4,14.464,14.22,14.322,2342106,0
2007-12-28,14.258,14.578,14.258,14.38,1762721,0
2007-12-31,14.314,14.38,14.193,14.314,1770738,0
2008-01-02,14.22,14.455,14.026,14.111,2423318,0
2008-01-03,14.268,14.268,13.288,13.307,4275128,0
2008-01-04,13.288,13.288,12.905,12.991,3515674,0
2008-01-07,13.047,13.569,13.008,13.52,3013671,0
2008-01-08,13.662,13.662,13.037,13.047,3275394,0
2008-01-09,13.008,13.231,12.886,13.222,3088220,0
2008-01-10,13.147,13.642,13.037,13.53,3015802,0
2008-01-11,13.418,13.418,13.065,13.184,2512786,0
2008-01-14,13.268,13.297,13.027,13.1,2543410,0
2008-01-15,12.963,13.156,12.905,12.963,2265861,0
2008-01-16,12.886,13.24,12.809,13.081,3935673,0
2008-01-17,13.09,13.278,12.635,12.727,4127230,0
2008-01-18,12.838,12.896,12.258,12.439,4408284,0
2008-01-22,12.15,12.829,12.141,12.56,4353967,0
2008-01-23,12.213,12.699,11.962,12.662,5500176,0
2008-01-24,12.727,12.886,12.55,12.597,3715899,0
2008-01-25,12.764,12.764,12.168,12.382,4534451,0
2008-01-28,12.15,13.427,12.15,13.065,6195850,0
2008-01-29,13.037,13.065,12.689,12.745,3817320,0
2008-01-30,13.065,13.259,12.727,13.081,4848514,0
2008-01-31,12.857,13.447,12.736,13.278,2842407,0
2008-02-01,13.327,13.717,13.268,13.456,2358285,0
2008-02-04,13.456,13.569,13.1,13.119,3488449,0
2008-02-05,13.072,13.212,12.689,12.877,5021950,0
2008-02-06,12.982,13.037,12.717,12.838,2466566,0
2008-02-07,12.784,12.867,12.597,12.764,3053971,0
2008-02-08,12.727,12.838,12.607,12.774,2616277,0
2008-02-11,12.784,12.801,12.541,12.662,2448256,0
2008-02-12,12.794,12.905,12.607,12.717,1495833,0
2008-02-13,12.838,12.944,12.794,12.924,2364850,0
2008-02-14,12.905,13.017,12.745,12.774,2861685,0
2008-02-15,12.801,12.838,12.569,12.727,2509736,0
2008-02-19,12.848,13.427,12.848,13.268,4001845,0
2008-02-20,13.259,14.026,13.203,13.894,5689640,0
2008-02-21,13.988,14.121,13.288,13.401,4309144,0
2008-02-22,13.409,13.669,13.147,13.605,2662418,0
2008-02-25,13.588,13.679,13.268,13.598,2413802,0
2008-02-26,13.559,13.689,13.317,13.373,2965897,0
2008-02-27,13.345,13.988,13.165,13.839,3763376,0
2008-02-28,13.774,14.074,13.679,13.884,2632901,0
2008-02-29,13.82,13.82,13.401,13.456,3230758,0
2008-03-03,13.409,14.007,13.335,13.969,3673731,0
2008-03-04,13.867,14.007,13.746,13.93,4722568,0
2008-03-05,14.229,15.343,14.13,15.118,7930354,0
2008-03-06,15.072,15.51,15.072,15.174,6044804,0
2008-03-07,15.079,15.146,14.597,14.76,3792631,0
2008-03-10,14.924,14.924,14.436,14.633,3205412,0
2008-03-11,14.999,15.4,14.679,14.999,4713792,0
2008-03-12,14.999,15.641,14.999,15.362,5111963,0
2008-03-13,15.044,15.66,15.044,15.5,4671641,0
2008-03-14,15.592,15.592,14.76,14.895,5021862,0
2008-03-17,14.662,14.961,14.41,14.578,4157884,0
2008-03-18,14.979,15.52,14.951,15.464,3775136,0
2008-03-19,15.734,16.284,15.53,15.641,5936223,0
2008-03-20,15.726,16.015,15.53,15.772,6428894,0
2008-03-24,15.809,15.986,15.66,15.828,3329129,0
2008-03-25,15.66,15.828,15.4,15.51,3560695,0
2008-03-26,15.4,15.592,15.247,15.391,2019103,0
2008-03-27,15.408,15.5,14.989,15.035,3269306,0
2008-03-28,15.286,15.333,15.035,15.062,2228466,0
2008-03-31,14.943,15.098,14.696,14.895,3324880,0
2008-04-01,14.979,15.716,14.979,15.716,3644752,0
2008-04-02,15.762,15.762,15.154,15.21,2451139,0
2008-04-03,15.118,15.4,15.089,15.352,2330109,0
2008-04-04,15.417,15.762,15.391,15.708,3094762,0
2008-04-07,15.855,16.165,15.762,15.873,2566222,0
2008-04-08,15.734,15.801,15.548,15.66,2036981,0
2008-04-09,15.602,15.65,15.247,15.362,3673306,0
2008-04-10,15.391,15.95,15.362,15.836,5361625,0
2008-04-11,15.621,15.901,15.621,15.734,4880045,0
2008-04-14,15.762,16.088,15.762,15.986,5796101,0
2008-04-15,16.117,16.433,15.873,16.388,4297169,0
2008-04-16,16.5,16.713,16.5,16.688,4366247,0
2008-04-17,16.688,17.255,16.642,17.21,8838095,0
2008-04-18,17.573,18.209,17.573,17.76,11101612,0
2008-04-21,17.779,18.162,17.555,18.153,5899632,0
2008-04-22,18.049,18.153,17.415,17.526,4668054,0
2008-04-23,17.565,17.817,16.798,16.968,8275183,0
2008-04-24,16.968,17.153,16.548,16.882,6015807,0
2008-04-25,17.042,17.089,16.632,16.949,7199647,0
2008-04-28,16.834,17.498,16.679,17.032,5280802,0
2008-04-29,17.182,17.192,16.585,16.67,6278625,0
2008-04-30,16.67,16.751,16.453,16.622,6873769,0
2008-05-01,16.49,16.78,16.481,16.642,5276666,0
2008-05-02,16.93,16.949,16.5,16.622,5135490,0
2008-05-05,16.67,16.862,16.518,16.761,5067051,0
2008-05-06,16.622,16.696,16.24,16.538,6400297,0
2008-05-07,16.576,16.642,16.388,16.5,6473359,0
2008-05-08,16.557,16.741,16.5,16.642,3855032,0
2008-05-09,16.369,16.557,16.136,16.203,3724810,0
2008-05-12,16.34,16.622,16.194,16.604,4477813,0
2008-05-13,16.651,16.901,16.528,16.78,7939105,0
2008-05-14,16.79,17.219,16.723,16.958,4182219,0
2008-05-15,17.107,17.491,16.986,17.377,3471643,0
2008-05-16,17.406,17.603,16.911,17.051,3072670,0
2008-05-19,17.089,17.444,16.93,17.107,4293757,0
2008-05-20,16.995,17.163,16.77,16.901,2861448,0
2008-05-21,16.901,17.293,16.741,16.78,2718207,0
2008-05-22,16.901,17.274,16.751,17.144,2997189,0
2008-05-23,17.099,17.125,16.557,16.642,3039569,0
2008-05-27,16.612,16.949,16.518,16.817,2808805,0
2008-05-28,16.882,17.032,16.538,16.986,3349777,0
2008-05-29,16.986,17.713,16.93,17.444,6542536,0
2008-05-30,17.463,17.676,17.246,17.593,3962863,0
2008-06-02,17.676,17.808,17.219,17.228,4717870,0
2008-06-03,17.014,17.061,15.612,15.855,12723074,0
2008-06-04,16.203,16.34,15.582,15.976,9701617,0
2008-06-05,16.07,16.136,15.781,15.873,7517017,0
2008-06-06,15.873,15.873,15.054,15.108,7830591,0
2008-06-09,15.238,15.286,14.464,14.633,6972105,0
2008-06-10,14.559,14.559,14.166,14.268,7142086,0
2008-06-11,14.22,14.22,13.736,13.857,8516593,0
2008-06-12,13.949,14.314,13.689,13.884,7387896,0
2008-06-13,13.92,13.969,13.736,13.969,6146004,0
2008-06-16,13.857,13.988,13.502,13.765,8042676,0
2008-06-17,13.867,14.102,13.746,13.912,6646124,0
2008-06-18,13.549,13.829,12.232,12.774,22708306,0
2008-06-19,12.662,13.598,12.662,13.51,11925993,0
2008-06-20,13.297,13.949,12.699,13.894,10421629,0
2008-06-23,13.959,13.959,13.355,13.418,3960168,0
2008-06-24,13.418,13.615,13.174,13.427,3189003,0
2008-06-25,13.53,14.193,13.418,14.007,6123538,0
2008-06-26,13.829,14.176,13.689,13.707,4908307,0
2008-06-27,13.802,14.026,13.427,13.669,6518728,0
2008-06-30,13.746,14.138,13.427,13.949,4895906,0
2008-07-01,13.736,13.94,13.147,13.409,5031466,0
2008-07-02,13.483,13.829,13.335,13.363,5684406,0
2008-07-03,13.473,13.662,13.268,13.401,1855948,0
2008-07-07,13.456,13.652,13.174,13.327,5232466,0
2008-07-08,13.317,14.036,13.278,14.036,6444518,0
2008-07-09,13.82,14.045,13.756,13.949,4415730,0
2008-07-10,13.93,14.817,13.875,14.294,6440801,0
2008-07-11,14.185,14.185,13.54,13.717,5291256,0
2008-07-14,13.875,14.055,13.502,13.912,4583573,0
2008-07-15,13.829,14.885,13.598,14.371,8390005,0
2008-07-16,14.38,15.108,14.342,15.062,6357474,0
2008-07-17,15.079,15.381,14.615,15.054,6079265,0
2008-07-18,17.182,17.182,15.026,15.276,4230630,0
2008-07-21,15.305,15.427,14.934,15.164,2890885,0
2008-07-22,15.089,15.333,14.798,15.228,5465725,0
2008-07-23,15.267,15.592,15.193,15.573,4960400,0
2008-07-24,15.548,15.612,15.026,15.062,4911778,0
2008-07-25,15.228,15.473,15.062,15.154,4798422,0
2008-07-28,13.765,15.026,13.54,14.094,10940443,0
2008-07-29,14.176,14.597,14.036,14.229,4951407,0
2008-07-30,14.342,14.77,14.229,14.705,4579914,0
2008-07-31,14.549,14.679,13.912,13.912,4015407,0
2008-08-01,14.026,14.055,13.652,13.884,4249143,0
2008-08-04,13.765,14.202,13.588,13.998,3788977,0
2008-08-05,14.138,15.313,14.138,15.089,6762492,0
2008-08-06,15.108,15.408,15.062,15.323,4289837,0
2008-08-07,15.313,15.427,14.77,14.779,4121791,0
2008-08-08,14.875,15.362,14.687,15.228,3163789,0
2008-08-11,15.164,15.772,14.979,15.772,4350562,0
2008-08-12,15.726,16.388,15.679,15.94,4153645,0
2008-08-13,15.855,16.015,15.146,15.305,5979541,0
2008-08-14,15.267,15.921,15.062,15.734,4039878,0
2008-08-15,15.892,16.088,15.482,15.641,3165221,0
2008-08-18,15.726,15.921,15.343,15.408,2132122,0
2008-08-19,15.372,15.408,14.856,14.979,2675789,0
2008-08-20,15.035,15.391,14.817,15.247,3378026,0
2008-08-21,15.072,15.436,15.044,15.21,3271328,0
2008-08-22,15.333,15.556,14.827,14.951,4996399,0
2008-08-25,14.999,15.247,14.827,15.136,2345012,0
2008-08-26,15.193,15.193,14.202,14.239,4094380,0
2008-08-27,14.455,14.455,14.111,14.332,2991541,0
2008-08-28,14.41,14.569,13.875,13.998,5082071,0
2008-08-29,13.848,13.988,13.437,13.559,4928920,0
2008-09-02,13.559,14.239,13.559,13.912,3629416,0
2008-09-03,13.894,14.284,13.829,14.176,5444217,0
2008-09-04,13.492,13.54,12.934,12.963,5446349,0
2008-09-05,12.801,13.297,12.736,13.288,4014110,0
2008-09-08,13.53,13.54,12.764,12.829,6595377,0
2008-09-09,12.755,12.774,12.065,12.159,10472301,0
2008-09-10,11.812,12.305,11.559,12.232,37529951,0
2008-09-11,11.997,12.587,11.915,12.458,12094661,0
2008-09-12,12.325,12.653,12.305,12.597,6042806,0
2008-09-15,12.597,12.607,11.774,12.141,6673182,0
2008-09-16,11.962,12.296,11.675,12.197,6813284,0
2008-09-17,11.943,12.168,11.684,11.794,8021065,0
2008-09-18,11.925,12.159,11.569,12.123,7223243,0
2008-09-19,12.717,13.147,11.952,12.258,8399063,0
2008-09-22,12.094,12.55,12.046,12.123,5320503,0
2008-09-23,12.177,12.334,11.952,11.971,5411630,0
2008-09-24,11.997,12.007,11.074,11.337,13119658,0
2008-09-25,10.795,12.449,10.795,12.232,11552079,0
2008-09-26,11.962,12.266,11.784,11.849,8371257,0
2008-09-29,11.839,11.867,10.243,10.497,9080679,0
2008-09-30,10.853,11.187,10.506,11.151,6503356,0
2008-10-01,10.999,12.213,10.916,12.017,6379642,0
2008-10-02,11.981,12.017,11.431,11.484,4529887,0
2008-10-03,11.684,11.933,10.805,10.907,6015615,0
2008-10-06,10.617,11.178,10.233,10.971,8077755,0
2008-10-07,11.093,11.346,10.281,10.318,6091396,0
2008-10-08,10.096,10.834,9.841,10.458,6577803,0
2008-10-09,10.7,11.28,10.002,10.002,7280172,0
2008-10-10,9.814,10.43,9.1697,9.841,10112400,0
2008-10-13,10.411,10.87,9.924,10.844,4060596,0
2008-10-14,11.356,11.374,10.582,11.018,7311695,0
2008-10-15,10.814,10.814,9.841,9.859,4755432,0
2008-10-16,9.868,10.103,9.3457,10.011,8035099,0
2008-10-17,9.0859,10.767,9.0859,10.318,5901945,0
2008-10-20,10.299,10.971,10.152,10.952,6093809,0
2008-10-21,10.468,10.795,10.133,10.179,3961841,0
2008-10-22,9.906,10.123,9.1419,9.3927,6244088,0
2008-10-23,9.4482,9.786,9.0577,9.722,7943121,0
2008-10-24,8.9926,9.4678,8.8709,9.0016,6606621,0
2008-10-27,8.9926,9.1419,7.4609,7.4609,11489023,0
2008-10-28,7.6289,7.7317,5.332,7.4705,29920126,0
2008-10-29,7.3207,7.4983,6.9193,7.3769,11921534,0
2008-10-30,7.5822,7.909,7.3865,7.7505,7738755,0
2008-10-31,7.7037,8.4975,7.5356,8.1612,8385658,0
2008-11-03,8.1519,8.2454,7.8065,8.0958,5785510,0
2008-11-04,8.3665,9.1045,8.0867,8.1239,5468859,0
2008-11-05,8.1706,8.3015,7.9,8.0584,6249083,0
2008-11-06,8.0584,8.1145,7.2369,7.2743,5578657,0
2008-11-07,7.3865,7.3865,6.7235,6.9657,7368550,0
2008-11-10,7.4238,7.4331,5.64,6.2469,15949392,0
2008-11-11,5.6589,5.7333,4.5011,4.7717,21340148,0
2008-11-12,4.7717,4.9119,4.4354,4.4823,15364063,0
2008-11-13,4.6316,4.809,4.2019,4.7903,17024219,0
2008-11-14,4.7625,4.7625,4.5195,4.5756,8699435,0
2008-11-17,4.5195,4.6782,4.4635,4.4823,9116556,0
2008-11-18,4.6597,4.7065,4.4912,4.6782,7358957,0
2008-11-19,4.6221,4.8649,4.4448,4.7065,13281928,0
2008-11-20,4.7529,4.7529,4.1087,4.1087,8027362,0
2008-11-21,4.3046,5.2758,4.2019,4.809,7899398,0
2008-11-24,4.8929,5.6216,4.7903,5.5092,9237769,0
2008-11-25,5.6307,5.9296,5.5933,5.8548,10268638,0
2008-11-26,5.8269,6.6018,5.6027,6.5551,12205256,0
2008-11-28,6.7137,6.7606,6.1257,6.2657,5307918,0
2008-12-01,6.2845,6.2937,5.5839,5.6307,9007766,0
2008-12-02,5.6589,5.743,4.8649,5.7054,10577949,0
2008-12-03,5.5373,6.1163,5.4345,6.0978,9396838,0
2008-12-04,6.1257,6.6206,5.8269,6.4432,10550331,0
2008-12-05,6.3591,6.8633,6.0695,6.8633,8336274,0
2008-12-08,6.9098,7.293,6.8071,6.8914,7278682,0
2008-12-09,6.8542,7.2181,6.77,6.8353,6221502,0
2008-12-10,7.0126,7.0967,6.6115,6.8259,5370699,0
2008-12-11,6.686,6.9474,6.4526,6.499,5118187,0
2008-12-12,6.303,6.6767,6.1163,6.6391,4677016,0
2008-12-15,6.6767,6.8353,6.3496,6.4526,4172236,0
2008-12-16,6.49,7.2369,6.3872,7.2274,5978175,0
2008-12-17,7.2369,7.5822,7.0126,7.3865,8750886,0
2008-12-18,7.4331,7.5637,7.0218,7.1436,4495600,0
2008-12-19,7.1902,7.657,6.9938,7.5637,8098724,0
2008-12-22,7.5731,7.6946,7.3207,7.5171,4623341,0
2008-12-23,7.657,7.685,7.3207,7.3769,2910643,0
2008-12-24,7.4238,7.6104,7.358,7.5356,1184466,0
2008-12-26,7.5637,7.7973,7.5448,7.657,2346249,0
2008-12-29,7.6383,7.7691,7.3022,7.3303,3921367,0
2008-12-30,7.3769,7.9931,7.3769,7.9839,3318645,0
2008-12-31,7.9931,8.46,7.9651,8.1799,3878704,0
2009-01-02,8.2264,8.7403,8.2264,8.731,3009403,0
2009-01-05,8.6843,8.7029,7.5637,8.208,14491028,0
2009-01-06,8.3948,8.4323,8.012,8.2547,8617980,0
2009-01-07,8.1239,8.1985,7.6383,7.7129,8467587,0
2009-01-08,7.685,7.7037,7.3769,7.6011,12159738,0
2009-01-09,7.6289,8.1051,7.4705,7.8906,8106171,0
2009-01-12,7.9651,7.9651,7.7037,7.8439,5737762,0
2009-01-13,7.8532,8.1892,7.8158,8.1145,5942713,0
2009-01-14,7.9186,8.1145,7.6383,7.8626,5101922,0
2009-01-15,7.8158,8.012,7.5448,7.9279,7192425,0
2009-01-16,7.956,8.2639,7.8343,8.1985,4578055,0
2009-01-20,8.0773,8.2827,7.6011,7.7224,5958901,0
2009-01-21,7.7317,8.012,7.6477,7.956,7666613,0
2009-01-22,7.685,8.1145,7.6011,7.956,7029965,0
2009-01-23,7.6104,8.1239,7.5356,8.0867,6042120,0
2009-01-26,8.0867,9.0297,8.0867,8.3199,9224640,0
2009-01-27,8.3572,8.7121,8.208,8.6095,5727797,0
2009-01-28,8.8709,8.8801,8.5255,8.6468,5185299,0
2009-01-29,8.5816,8.8055,8.4507,8.5442,3172438,0
2009-01-30,8.5255,8.6468,8.1799,8.2639,5855263,0
2009-02-02,8.2264,8.3479,8.0867,8.2639,6463847,0
2009-02-03,8.4228,8.6654,8.1519,8.6003,5500262,0
2009-02-04,8.6843,8.731,8.4323,8.479,4265526,0
2009-02-05,8.4323,8.8801,8.4038,8.8055,5487911,0
2009-02-06,8.9364,9.1509,8.7684,9.0766,4935368,0
2009-02-09,9.0205,9.283,8.7684,8.8245,5545839,0
2009-02-10,8.7121,9.0205,8.479,8.5442,6795555,0
2009-02-11,8.6189,8.7403,8.3762,8.479,5383292,0
2009-02-12,8.46,8.4975,8.1239,8.4882,6936300,0
2009-02-13,8.4228,8.5348,8.0304,8.2175,4732158,0
2009-02-17,8.0494,8.0677,7.7317,7.7505,4433883,0
2009-02-18,7.7317,7.7411,7.4331,7.6383,4055126,0
2009-02-19,7.8343,7.8906,7.5822,7.6383,5343378,0
2009-02-20,7.4799,7.6477,7.0218,7.2369,6169964,0
2009-02-23,7.293,7.4705,7.0967,7.1062,4568363,0
2009-02-24,7.1902,7.7317,7.0967,7.657,5075557,0
2009-02-25,7.6196,7.6289,7.1621,7.2181,8328103,0
2009-02-26,7.3956,7.685,7.2647,7.4799,6988587,0
2009-02-27,7.4331,8.1334,7.3769,7.8717,10611297,0
2009-03-02,7.7037,7.9374,7.5448,7.7037,7072580,0
2009-03-03,7.8065,7.9374,7.4238,7.4513,5205717,0
2009-03-04,7.6011,7.657,7.2181,7.5637,8364956,0
2009-03-05,7.3956,7.5171,7.0126,7.0876,5168419,0
2009-03-06,7.2274,7.5266,7.1062,7.4513,4769531,0
2009-03-09,7.358,7.657,7.2556,7.5171,4412511,0
2009-03-10,7.6946,7.9374,7.5171,7.9279,3921668,0
2009-03-11,8.3391,8.4038,8.0494,8.2733,6988021,0
2009-03-12,8.2733,8.6843,8.2454,8.6562,7135532,0
2009-03-13,8.7776,8.8801,8.6095,8.7868,6718609,0
2009-03-16,8.8245,9.0577,8.7684,8.7961,4243782,0
2009-03-17,8.8245,9.1419,8.5908,8.9456,4351061,0
2009-03-18,8.8524,9.0205,8.6654,8.8055,7883428,0
2009-03-19,9.0205,9.0205,8.6189,8.731,4101678,0
2009-03-20,8.7403,8.8619,8.4038,8.5162,4678264,0
2009-03-23,8.6936,9.1697,8.6281,9.1509,6368665,0
2009-03-24,9.123,9.3741,9.0107,9.2266,3846125,0
2009-03-25,9.3741,9.4768,8.9174,9.2266,4757361,0
2009-03-26,9.2918,9.4304,8.9643,9.2732,4767480,0
2009-03-27,9.1606,9.4202,8.8709,9.189,4213311,0
2009-03-30,8.927,9.0766,8.5533,8.7121,2964956,0
2009-03-31,8.6654,8.9551,8.5348,8.7684,4235655,0
2009-04-01,8.6373,9.1697,8.5533,9.1323,3615326,0
2009-04-02,9.2452,9.571,9.1606,9.3545,4164177,0
2009-04-03,9.3829,9.841,9.3013,9.832,3798016,0
2009-04-06,9.76,9.823,9.4868,9.571,3341961,0
2009-04-07,9.4482,9.814,9.3213,9.665,3864271,0
2009-04-08,9.693,9.924,9.685,9.814,4526320,0
2009-04-09,10.039,10.271,9.859,10.261,4907636,0
2009-04-13,10.087,10.591,10.087,10.487,3576786,0
2009-04-14,10.411,10.487,9.934,9.992,4922987,0
2009-04-15,9.914,10.161,9.906,10.077,3767635,0
2009-04-16,10.113,10.271,9.992,10.215,3194151,0
2009-04-17,10.271,10.534,10.142,10.43,3709335,0
2009-04-20,10.271,10.29,9.859,9.896,3944171,0
2009-04-21,9.832,10.161,9.823,10.152,4013280,0
2009-04-22,10.077,10.345,10.077,10.197,4525770,0
2009-04-23,10.113,10.309,9.992,10.281,3417426,0
2009-04-24,10.374,10.925,10.152,10.206,8864332,0
2009-04-27,9.3013,9.675,9.0859,9.3013,9867358,0
2009-04-28,9.2918,9.618,9.1977,9.4304,6671419,0
2009-04-29,9.554,9.731,9.4581,9.563,4408718,0
2009-04-30,9.675,9.972,9.638,9.841,4422330,0
2009-05-01,9.841,9.963,9.656,9.859,3847861,0
2009-05-04,10.058,10.933,9.887,10.925,7191509,0
2009-05-05,10.862,11.431,10.69,11.346,7396163,0
2009-05-06,11.394,11.484,11.243,11.374,5597336,0
2009-05-07,11.394,11.718,11.243,11.374,5389416,0
2009-05-08,11.53,11.774,11.384,11.559,5886965,0
2009-05-11,11.384,11.675,11.328,11.53,2966772,0
2009-05-12,11.421,11.626,11.214,11.394,4895271,0
2009-05-13,11.328,11.484,11.057,11.261,4955022,0
2009-05-14,11.261,12.141,11.223,11.971,6961192,0
2009-05-15,11.925,12.104,11.655,11.727,3551376,0
2009-05-18,11.822,12.286,11.727,12.286,3437161,0
2009-05-19,12.25,12.468,12.075,12.276,4274666,0
2009-05-20,12.597,12.857,12.495,12.524,6342545,0
2009-05-21,12.439,12.653,12.325,12.41,4312560,0
2009-05-22,12.41,12.736,12.354,12.495,3319943,0
2009-05-26,12.458,12.848,12.213,12.625,5426731,0
2009-05-27,12.662,13.072,12.607,12.784,6584166,0
2009-05-28,13.231,13.307,12.68,12.963,5215292,0
2009-05-29,12.999,12.999,12.296,12.439,6639685,0
2009-06-01,12.662,12.736,12.315,12.391,5833844,0
2009-06-02,12.382,12.597,12.354,12.478,4317041,0
2009-06-03,12.391,12.587,12.25,12.56,4051877,0
2009-06-04,12.689,12.838,12.532,12.736,4408159,0
2009-06-05,12.982,13.017,12.305,12.4,3654864,0
2009-06-08,12.344,12.524,12.258,12.42,3303895,0
2009-06-09,12.449,12.468,12.213,12.354,3400391,0
2009-06-10,12.354,12.41,11.804,11.952,4968791,0
2009-06-11,12.036,12.334,11.867,12.197,3791145,0
2009-06-12,12.15,12.266,12.055,12.187,2198377,0
2009-06-15,12.046,12.075,11.755,11.831,3528192,0
2009-06-16,11.886,12.036,11.718,11.755,4521312,0
2009-06-17,11.694,12.036,11.684,11.962,3895588,0
2009-06-18,11.925,12.241,11.895,12.15,2389259,0
2009-06-19,12.123,12.133,11.655,11.718,5619526,0
2009-06-22,11.636,11.765,11.223,11.299,5839771,0
2009-06-23,11.308,11.412,11.159,11.205,3917454,0
2009-06-24,11.412,11.812,11.187,11.569,8224689,0
2009-06-25,11.421,11.886,11.28,11.718,8595725,0
2009-06-26,11.655,12.123,11.54,11.997,9565395,0
2009-06-29,12.017,12.075,11.849,11.933,3940928,0
2009-06-30,11.858,12.065,11.484,11.774,6726177,0
2009-07-01,11.484,12.207,11.394,12.055,4053031,0
2009-07-02,11.877,12.084,11.718,11.822,4786437,0
2009-07-06,11.704,11.943,11.704,11.905,4732960,0
2009-07-07,11.915,12.177,11.804,11.822,3908602,0
2009-07-08,11.849,11.867,11.421,11.569,3256053,0
2009-07-09,11.646,11.675,11.374,11.431,3936131,0
2009-07-10,11.318,11.588,11.028,11.579,2948409,0
2009-07-13,11.55,11.867,11.511,11.765,3369255,0
2009-07-14,11.812,12.104,11.765,11.905,5080529,0
2009-07-15,12.094,12.276,12.007,12.258,4223086,0
2009-07-16,12.241,12.439,12.213,12.354,4305673,0
2009-07-17,12.325,12.449,11.711,11.804,5649336,0
2009-07-20,11.205,11.394,10.29,10.71,14512482,0
2009-07-21,10.757,10.925,10.553,10.672,6796238,0
2009-07-22,10.7,10.942,10.653,10.728,5249531,0
2009-07-23,10.757,11.159,10.681,10.981,4145459,0
2009-07-24,10.942,11.093,10.862,11.057,2103024,0
2009-07-27,11.028,11.112,10.805,10.862,4233418,0
2009-07-28,10.805,10.971,10.653,10.767,5417659,0
2009-07-29,10.71,10.814,10.345,10.487,6171309,0
2009-07-30,10.563,10.672,10.411,10.458,5996517,0
2009-07-31,10.468,10.757,10.365,10.672,9539622,0
2009-08-03,11.205,11.251,10.142,10.383,18788211,0
2009-08-04,10.438,10.681,10.438,10.582,7694809,0
2009-08-05,10.189,10.309,10.049,10.224,10177640,0
2009-08-06,10.281,10.477,10.224,10.374,4805981,0
2009-08-07,10.43,10.563,10.365,10.506,6470837,0
2009-08-10,10.448,10.525,10.299,10.458,7323133,0
2009-08-11,10.506,10.506,10.261,10.438,5853651,0
2009-08-12,10.421,10.506,10.318,10.402,5261193,0
2009-08-13,10.458,10.477,10.243,10.345,4040124,0
2009-08-14,10.402,10.617,10.215,10.617,5558021,0
2009-08-17,10.411,10.468,10.243,10.393,4819746,0
2009-08-18,10.393,10.767,10.345,10.718,6597088,0
2009-08-19,10.591,10.785,10.393,10.738,4752809,0
2009-08-20,10.728,10.907,10.681,10.879,2939630,0
2009-08-21,11.057,11.141,10.853,11.037,2803616,0
2009-08-24,11.057,11.346,11.018,11.299,4738631,0
2009-08-25,11.374,11.474,11.233,11.394,4933121,0
2009-08-26,11.346,11.366,11.223,11.299,2535598,0
2009-08-27,11.28,11.384,11.057,11.261,2586515,0
2009-08-28,11.271,11.318,10.907,10.999,4164417,0
2009-08-31,10.971,11.205,10.862,11.195,4890341,0
2009-09-01,11.037,11.251,10.814,10.834,3938071,0
2009-09-02,10.785,11.271,10.785,11.187,4673832,0
2009-09-03,11.214,11.28,10.952,11.187,3408008,0
2009-09-04,11.178,11.448,11.178,11.421,2557711,0
2009-09-08,11.412,11.675,11.337,11.636,3273311,0
2009-09-09,11.636,11.737,11.521,11.646,2666522,0
2009-09-10,11.608,11.849,11.448,11.849,2513043,0
2009-09-11,11.858,12.007,11.765,11.905,3957248,0
2009-09-14,11.608,12.017,11.374,11.626,3714878,0
2009-09-15,11.618,12.026,11.521,12.007,5429824,0
2009-09-16,12.046,12.094,11.745,11.774,6342631,0
2009-09-17,11.727,11.877,11.493,11.559,5026066,0
2009-09-18,11.665,11.867,11.598,11.858,5185173,0
2009-09-21,11.784,11.997,11.675,11.905,3889793,0
2009-09-22,11.952,12.046,11.849,12.017,3582439,0
2009-09-23,12.026,12.372,11.997,12.114,4917421,0
2009-09-24,12.133,12.177,11.822,11.895,3137552,0
2009-09-25,11.895,11.971,11.737,11.849,2746895,0
2009-09-28,11.877,12.065,11.812,12.007,2729204,0
2009-09-29,11.943,12.094,11.765,11.784,3178409,0
2009-09-30,11.737,11.831,11.53,11.794,4064864,0
2009-10-01,11.718,11.765,11.484,11.502,4363625,0
2009-10-02,11.439,11.618,11.223,11.502,3491809,0
2009-10-05,11.464,11.608,11.187,11.53,5180039,0
2009-10-06,11.484,11.774,11.484,11.718,3588729,0
2009-10-07,11.737,11.784,11.559,11.588,2272605,0
2009-10-08,11.646,11.727,11.474,11.675,2854366,0
2009-10-09,11.711,11.943,11.626,11.905,4022007,0
2009-10-12,11.886,12.017,11.839,11.867,2431800,0
2009-10-13,11.839,11.933,11.765,11.849,3363245,0
2009-10-14,11.794,12.036,11.374,11.559,7604304,0
2009-10-15,11.484,11.511,11.121,11.502,6325768,0
2009-10-16,11.448,11.711,11.308,11.588,4746796,0
2009-10-19,11.559,11.755,11.448,11.474,5513498,0
2009-10-20,11.53,11.598,11.318,11.346,4356995,0
2009-10-21,11.394,11.626,11.308,11.412,3895778,0
2009-10-22,11.464,11.559,11.251,11.521,4862365,0
2009-10-23,11.55,11.579,11.233,11.271,3249475,0
2009-10-26,11.346,11.53,11.205,11.251,3278871,0
2009-10-27,11.289,11.598,11.233,11.521,6526003,0
2009-10-28,11.54,11.636,11.318,11.598,5705981,0
2009-10-29,11.704,12.207,11.598,12.197,5935201,0
2009-10-30,11.812,11.988,11.636,11.694,7414292,0
2009-11-02,11.745,11.933,11.646,11.867,5305190,0
2009-11-03,11.794,11.925,11.655,11.765,5343212,0
2009-11-04,11.784,11.925,11.618,11.665,6523661,0
2009-11-05,11.745,11.943,11.711,11.804,4546360,0
2009-11-06,11.812,12.104,11.718,12.017,3886366,0
2009-11-09,12.104,12.266,12.026,12.232,4101970,0
2009-11-10,12.159,12.505,12.15,12.315,4652983,0
2009-11-11,11.839,12.458,11.839,12.177,5112002,0
2009-11-12,12.159,12.429,12.094,12.114,3533959,0
2009-11-13,12.123,12.207,11.988,12.055,5396058,0
2009-11-16,12.094,12.276,12.075,12.168,3373346,0
2009-11-17,12.159,12.213,12.036,12.15,2957895,0
2009-11-18,12.123,12.372,12.123,12.223,3220710,0
2009-11-19,12.334,12.515,12.026,12.207,3312283,0
2009-11-20,12.159,12.305,11.943,12.207,5518751,0
2009-11-23,11.997,12.344,11.858,12.026,5334070,0
2009-11-24,11.971,12.026,11.502,11.55,6810150,0
2009-11-25,11.618,11.665,11.431,11.598,5002829,0
2009-11-27,11.431,11.54,11.328,11.474,2812493,0
2009-11-30,11.464,11.464,11.151,11.223,4722353,0
2009-12-01,11.328,11.484,11.243,11.421,4353744,0
2009-12-02,11.457,11.598,11.318,11.384,6335442,0
2009-12-03,11.328,11.704,11.328,11.626,7617997,0
2009-12-04,11.711,11.886,11.54,11.765,7434094,0
2009-12-07,11.727,11.933,11.694,11.867,5974741,0
2009-12-08,11.895,11.943,11.704,11.745,4704990,0
2009-12-09,11.794,11.849,11.608,11.711,4591834,0
2009-12-10,11.784,11.877,11.711,11.774,4673053,0
2009-12-11,11.867,12.017,11.794,11.804,3840925,0
2009-12-14,11.915,11.988,11.822,11.867,2598470,0
2009-12-15,11.867,11.886,11.646,11.704,2451651,0
2009-12-16,11.711,11.774,11.618,11.636,2121435,0
2009-12-17,11.636,11.646,11.394,11.394,3340307,0
2009-12-18,11.384,11.464,11.261,11.374,3790565,0
2009-12-21,11.356,11.559,11.356,11.464,2189125,0
2009-12-22,11.439,11.579,11.439,11.521,2365830,0
2009-12-23,11.608,11.618,11.464,11.521,2498364,0
2009-12-24,11.474,11.626,11.448,11.618,1435649,0
2009-12-28,11.655,11.804,11.579,11.784,2009883,0
2009-12-29,11.774,11.867,11.704,11.737,1429004,0
2009-12-30,11.718,11.745,11.618,11.675,1523989,0
2009-12-31,11.704,11.704,11.457,11.457,1899501,0
2010-01-04,11.457,11.484,11.346,11.431,3592833,0
2010-01-05,11.403,11.655,11.403,11.646,4049340,0
2010-01-06,11.943,12.25,11.745,12.232,7293615,0
2010-01-07,12.232,12.532,12.15,12.449,6403142,0
2010-01-08,12.41,12.485,12.25,12.42,4282841,0
2010-01-11,12.41,12.515,12.177,12.25,3079752,0
2010-01-12,12.197,12.258,12.084,12.114,3550671,0
2010-01-13,12.141,12.524,12.104,12.429,4177164,0
2010-01-14,12.973,13.156,12.819,13.109,9320615,0
2010-01-15,13.147,13.147,12.848,12.973,6033114,0
2010-01-19,12.944,13.129,12.819,13.065,5027400,0
2010-01-20,12.944,12.999,12.745,12.982,4764366,0
2010-01-21,12.982,13.037,12.643,12.745,6788535,0
2010-01-22,13.037,13.09,12.829,12.857,6281489,0
2010-01-25,12.963,13.129,12.774,12.973,4672692,0
2010-01-26,12.915,13.174,12.819,13.056,4956827,0
2010-01-27,13.056,13.09,12.809,12.867,5822715,0
2010-01-28,12.857,12.991,12.774,12.877,5615063,0
2010-01-29,12.982,13.072,12.867,12.905,5132674,0
2010-02-01,12.915,13.065,12.877,13.065,3586951,0
2010-02-02,13.072,13.427,13.037,13.327,5330955,0
2010-02-03,13.231,13.418,13.174,13.401,3204144,0
2010-02-04,13.297,13.297,12.973,13.065,4924613,0
2010-02-05,13.839,14.239,13.569,13.679,16851519,0
2010-02-08,13.867,14.239,13.689,14.094,10610005,0
2010-02-09,14.157,14.503,14.121,14.39,7372346,0
2010-02-10,14.418,14.549,14.239,14.503,6400771,0
2010-02-11,14.436,14.989,14.332,14.905,7559793,0
2010-02-12,14.837,15.044,14.597,14.979,5289619,0
2010-02-16,15.026,15.482,14.905,15.352,6367376,0
2010-02-17,15.4,15.565,15.154,15.53,7788544,0
2010-02-18,15.446,15.781,15.4,15.781,5061390,0
2010-02-19,15.708,15.94,15.631,15.828,7743173,0
2010-02-22,15.679,15.726,15.455,15.539,6799741,0
2010-02-23,15.548,15.689,15.417,15.641,5762605,0
2010-02-24,15.65,15.772,15.51,15.565,6060675,0
2010-02-25,15.381,15.882,15.362,15.873,7013016,0
2010-02-26,15.845,15.94,15.734,15.911,4307455,0
2010-03-01,15.921,16.284,15.855,16.033,4225755,0
2010-03-02,16.098,16.302,16.042,16.294,6527915,0
2010-03-03,16.395,16.423,16.042,16.08,8415863,0
2010-03-04,16.117,16.388,15.968,16.34,6235003,0
2010-03-05,15.93,16.302,15.93,16.098,8928665,0
2010-03-08,16.126,16.462,15.968,16.453,5022751,0
2010-03-09,16.378,16.528,16.294,16.433,4217250,0
2010-03-10,16.312,16.481,16.268,16.35,4730399,0
2010-03-11,16.453,16.576,16.259,16.566,3501778,0
2010-03-12,16.661,16.713,16.312,16.378,4130491,0
2010-03-15,16.34,16.443,16.155,16.22,3549818,0
2010-03-16,16.211,16.51,16.146,16.49,2642241,0
2010-03-17,16.462,16.612,16.378,16.528,4344467,0
2010-03-18,16.528,16.585,16.414,16.481,3392084,0
2010-03-19,16.414,16.642,16.388,16.548,7092654,0
2010-03-22,16.481,16.911,16.404,16.911,7720915,0
2010-03-23,16.958,17.099,16.834,17.08,4775589,0
2010-03-24,17.21,17.303,17.144,17.219,8743425,0
2010-03-25,17.274,17.331,16.978,17.005,5825570,0
2010-03-26,17.042,17.498,16.949,17.463,6953786,0
2010-03-29,17.516,17.826,17.396,17.826,4819283,0
2010-03-30,17.826,17.966,17.752,17.901,4886333,0
2010-03-31,17.901,17.975,17.742,17.884,4396128,0
2010-04-01,17.956,18.257,17.826,18.209,6471470,0
2010-04-05,18.19,18.237,17.892,17.928,8124218,0
2010-04-06,17.846,17.938,17.685,17.723,7751206,0
2010-04-07,17.713,18.067,17.658,17.966,9548949,0
2010-04-08,18.049,18.294,17.874,18.19,6094627,0
2010-04-09,18.294,18.397,18.067,18.368,6629162,0
2010-04-12,18.46,18.769,18.405,18.676,6674875,0
2010-04-13,18.61,18.797,18.45,18.741,5268310,0
2010-04-14,18.703,18.955,18.666,18.928,4426784,0
2010-04-15,18.873,19.208,18.694,19.048,5644264,0
2010-04-16,19.01,19.058,18.469,18.564,4694176,0
2010-04-19,18.478,18.601,18.172,18.583,4127701,0
2010-04-20,18.657,18.836,18.583,18.741,3327994,0
2010-04-21,18.731,18.955,18.657,18.873,5379616,0
2010-04-22,18.759,19.001,18.601,18.973,4125105,0
2010-04-23,19.001,19.029,18.676,18.816,8440396,0
2010-04-26,18.777,19.153,18.721,19.048,4594591,0
2010-04-27,19.038,19.038,18.247,18.275,5821346,0
2010-04-28,18.433,18.593,18.04,18.387,5328375,0
2010-04-29,18.46,18.63,18.368,18.564,3863671,0
2010-04-30,18.507,18.62,18.294,18.294,4382891,0
2010-05-03,18.544,18.741,18.115,18.583,4526072,0
2010-05-04,18.313,18.488,18.087,18.227,3595262,0
2010-05-05,18.031,18.478,17.911,18.143,6372494,0
2010-05-06,18.153,18.19,15.762,17.35,8902875,0
2010-05-07,17.463,17.713,17.005,17.386,9828731,0
2010-05-10,18.275,18.713,16.854,17.032,10296643,0
2010-05-11,16.472,16.93,16.322,16.826,11084788,0
2010-05-12,16.892,17.192,16.834,16.93,8390118,0
2010-05-13,16.94,17.2,16.79,16.93,7097194,0
2010-05-14,16.807,17.032,16.294,16.528,7770891,0
2010-05-17,16.585,16.723,16.23,16.472,5798233,0
2010-05-18,16.679,16.834,16.472,16.632,10050676,0
2010-05-19,16.566,16.817,16.312,16.622,10805911,0
2010-05-20,16.462,16.462,15.819,15.845,9357774,0
2010-05-21,15.602,16.051,15.464,15.95,5466595,0
2010-05-24,15.921,16.06,15.753,15.855,6936757,0
2010-05-25,15.473,15.976,15.408,15.901,10982267,0
2010-05-26,16.005,16.08,15.556,15.621,8541490,0
2010-05-27,15.845,16.612,15.791,16.604,6923910,0
2010-05-28,16.622,16.632,16.395,16.414,7003876,0
2010-06-01,16.268,16.35,15.882,15.892,6127310,0
2010-06-02,15.911,16.36,15.901,16.35,5217414,0
2010-06-03,16.481,16.911,16.322,16.901,5820228,0
2010-06-04,16.528,16.732,16.259,16.34,6285164,0
2010-06-07,16.312,16.651,16.203,16.36,7875772,0
2010-06-08,16.35,16.538,16.025,16.414,6826877,0
2010-06-09,16.462,16.696,16.294,16.481,6876447,0
2010-06-10,16.703,17.042,16.642,16.93,6258802,0
2010-06-11,16.751,17.359,16.651,17.341,6157290,0
2010-06-14,17.415,17.453,17.005,17.2,5321769,0
2010-06-15,17.341,17.463,16.995,17.444,4395367,0
2010-06-16,17.246,17.293,17.042,17.182,5827728,0
2010-06-17,17.192,17.341,16.93,17.172,5335666,0
2010-06-18,17.172,17.274,17.042,17.107,3412524,0
2010-06-21,17.303,17.396,16.834,16.921,4016070,0
2010-06-22,16.892,17.042,16.49,16.528,5840264,0
2010-06-23,16.423,16.604,16.211,16.538,5027330,0
2010-06-24,16.462,16.882,16.194,16.688,7272085,0
2010-06-25,16.688,16.844,16.108,16.155,6912163,0
2010-06-28,16.117,16.369,16.042,16.108,3810536,0
2010-06-29,15.873,16.088,15.582,15.641,5677366,0
2010-06-30,15.657,15.759,15.262,15.3,8004545,0
2010-07-01,15.228,15.333,14.951,15.174,6210543,0
2010-07-02,15.218,15.455,15.118,15.343,3416608,0
2010-07-06,15.556,15.753,15.276,15.436,5089408,0
2010-07-07,15.417,15.828,15.417,15.781,6730727,0
2010-07-08,16.033,16.155,15.94,16.06,5198286,0
2010-07-09,16.025,16.443,15.921,16.378,4778704,0
2010-07-12,16.369,16.481,16.284,16.378,6569321,0
2010-07-13,16.538,16.761,16.472,16.566,4661358,0
2010-07-14,16.566,16.79,16.302,16.661,4328175,0
2010-07-15,16.632,16.713,16.369,16.612,3799991,0
2010-07-16,16.34,16.528,15.959,16.042,4186282,0
2010-07-19,16.015,16.453,16.015,16.378,4706964,0
2010-07-20,16.211,16.322,15.976,16.23,4889362,0
2010-07-21,16.294,16.472,16.117,16.136,3907002,0
2010-07-22,16.294,16.703,16.203,16.67,2925776,0
2010-07-23,16.612,16.79,16.472,16.741,2429490,0
2010-07-26,16.585,16.862,16.453,16.862,4159722,0
2010-07-27,16.986,17.2,16.595,16.688,4673170,0
2010-07-28,16.688,16.732,16.423,16.472,2444661,0
2010-07-29,16.566,16.612,16.184,16.203,5018732,0
2010-07-30,15.986,16.462,15.959,16.35,3498969,0
2010-08-02,16.472,16.612,16.34,16.566,4019892,0
2010-08-03,16.462,16.576,16.388,16.518,2996952,0
2010-08-04,16.576,16.688,16.174,16.404,6895784,0
2010-08-05,16.34,16.34,15.427,15.67,10592183,0
2010-08-06,15.51,16.025,15.408,16.005,6337786,0
2010-08-09,15.708,15.93,15.174,15.218,12034643,0
2010-08-10,14.979,15.21,14.846,15.016,8132371,0
2010-08-11,14.875,14.951,14.633,14.905,5206442,0
2010-08-12,14.625,15.054,14.625,14.934,4447896,0
2010-08-13,14.924,15.305,14.846,15.193,4770408,0
2010-08-16,15.108,15.66,15.098,15.565,5706976,0
2010-08-17,15.689,15.734,15.089,15.098,5688772,0
2010-08-18,15.118,15.427,15.026,15.381,7048605,0
2010-08-19,15.286,15.427,15.054,15.372,5626693,0
2010-08-20,15.228,15.573,15.108,15.52,4027414,0
2010-08-23,15.417,15.65,15.286,15.455,5560008,0
2010-08-24,15.2,15.276,14.989,15.089,4409910,0
2010-08-25,14.999,15.146,14.798,15.079,3043451,0
2010-08-26,15.136,15.4,15.108,15.276,3805557,0
2010-08-27,15.352,15.491,15.089,15.473,3785524,0
2010-08-30,15.436,15.464,15.247,15.276,2887462,0
2010-08-31,15.253,15.387,15.131,15.253,4166344,0
2010-09-01,15.381,15.631,15.313,15.455,3555908,0
2010-09-02,15.565,15.592,14.808,14.943,11291320,0
2010-09-03,14.934,15.193,14.934,15.098,5307907,0
2010-09-07,15.062,15.323,14.914,15.247,6053429,0
2010-09-08,15.218,15.734,15.218,15.602,5662248,0
2010-09-09,15.753,15.892,15.621,15.855,4329516,0
2010-09-10,15.855,15.911,15.621,15.689,4194076,0
2010-09-13,15.828,16.015,15.801,15.986,3297227,0
2010-09-14,15.976,16.033,15.753,15.791,2911288,0
2010-09-15,15.744,15.94,15.708,15.93,2700049,0
2010-09-16,15.901,15.94,15.753,15.855,2721504,0
2010-09-17,15.855,15.873,14.615,14.77,15659850,0
2010-09-20,14.905,15.154,14.643,15.118,6033759,0
2010-09-21,15.136,15.218,14.597,14.653,5944057,0
2010-09-22,14.653,14.724,14.428,14.428,6335195,0
2010-09-23,14.39,14.895,14.342,14.662,3883348,0
2010-09-24,14.76,14.76,14.322,14.588,4324325,0
2010-09-27,14.493,14.493,14.017,14.185,6518340,0
2010-09-28,14.332,14.332,14.111,14.229,5639287,0
2010-09-29,14.229,14.532,14.22,14.371,4058011,0
2010-09-30,14.39,14.989,14.39,14.924,9635474,0
2010-10-01,15.079,15.21,14.837,15.146,6791089,0
2010-10-04,15.079,15.146,14.653,14.696,4885962,0
2010-10-05,14.827,15.079,14.827,15.026,5713068,0
2010-10-06,14.969,15.118,14.895,14.943,3598562,0
2010-10-07,15.026,15.154,14.924,15.154,4053312,0
2010-10-08,15.016,15.016,13.81,13.988,17559153,0
2010-10-11,14.026,14.036,13.707,13.829,9887471,0
2010-10-12,13.802,13.884,13.598,13.829,9393728,0
2010-10-13,13.903,14.276,13.875,14.045,6924070,0
2010-10-14,14.121,14.418,14.026,14.268,6828279,0
2010-10-15,14.351,14.4,14.202,14.314,4585104,0
2010-10-18,14.351,14.705,14.304,14.606,6226881,0
2010-10-19,14.512,14.679,14.322,14.322,6218896,0
2010-10-20,14.39,14.483,14.211,14.38,4172604,0
2010-10-21,14.4,14.724,14.351,14.569,4087960,0
2010-10-22,14.597,14.696,14.483,14.569,2602830,0
2010-10-25,14.687,14.895,14.549,14.671,3750531,0
2010-10-26,14.588,14.76,14.351,14.724,4380017,0
2010-10-27,14.606,14.679,14.503,14.653,3669181,0
2010-10-28,14.733,14.866,14.351,14.493,3270402,0
2010-10-29,14.502,14.587,14.369,14.492,3205578,0
2010-11-01,14.559,14.679,14.304,14.464,3323910,0
2010-11-02,14.493,14.522,14.176,14.229,4273653,0
2010-11-03,14.202,14.662,14.026,14.332,4904306,0
2010-11-04,14.418,14.512,14.157,14.361,5446691,0
2010-11-05,14.4,14.4,14.017,14.074,4517911,0
2010-11-08,14.111,14.522,14.045,14.483,4348019,0
2010-11-09,14.436,14.445,13.959,14.007,7360777,0
2010-11-10,13.978,14.239,13.82,14.229,4222560,0
2010-11-11,14.064,14.111,13.783,13.978,4658805,0
2010-11-12,13.894,14.111,13.857,13.969,3618235,0
2010-11-15,14.045,14.258,13.988,13.988,3100078,0
2010-11-16,13.959,14.202,13.94,14.202,5245561,0
2010-11-17,14.176,14.332,14.121,14.314,4863982,0
2010-11-18,14.38,14.606,14.361,14.522,5447220,0
2010-11-19,14.473,14.696,14.41,14.578,5661778,0
2010-11-22,15.108,15.52,14.934,15.464,9425612,0
2010-11-23,15.333,15.352,14.999,15.079,4779832,0
2010-11-24,15.118,15.276,14.914,15.228,3562592,0
2010-11-26,15.164,15.257,14.999,15.072,1499698,0
2010-11-29,14.961,15.164,14.724,15.079,4477875,0
2010-11-30,14.947,14.993,14.609,14.755,9416776,0
2010-12-01,14.989,15.4,14.951,15.372,6455697,0
2010-12-02,15.381,15.753,15.286,15.698,5272582,0
2010-12-03,15.689,15.801,15.548,15.744,4487646,0
2010-12-06,15.726,15.819,15.612,15.762,4212155,0
2010-12-07,15.882,16.174,15.873,16.015,6180069,0
2010-12-08,15.995,16.108,15.753,15.95,3729543,0
2010-12-09,16.126,16.5,16.117,16.174,8180016,0
2010-12-10,16.23,16.548,16.117,16.528,3225548,0
2010-12-13,16.595,16.595,15.93,15.94,4268436,0
2010-12-14,16.015,16.174,15.819,15.968,4902394,0
2010-12-15,15.641,16.136,15.582,15.791,6334089,0
2010-12-16,15.911,16.294,15.892,16.284,4565565,0
2010-12-17,16.259,16.35,15.95,16.005,3681672,0
2010-12-20,15.986,16.249,15.959,16.098,2687076,0
2010-12-21,16.174,16.378,15.986,16.312,2731834,0
2010-12-22,16.294,16.481,16.276,16.443,3590788,0
2010-12-23,16.414,16.49,16.155,16.276,2098102,0
2010-12-27,16.22,16.322,16.136,16.24,1498366,0
2010-12-28,16.312,16.378,16.194,16.203,1527930,0
2010-12-29,16.257,16.489,16.257,16.283,1893318,0
2010-12-30,16.228,16.412,16.182,16.339,1825143,0
2010-12-31,16.242,16.325,15.996,16.043,2700845,0
2011-01-03,15.995,16.033,15.184,15.295,9528950,0
2011-01-04,15.295,15.362,15.062,15.136,5703583,0
2011-01-05,15.136,15.446,15.126,15.323,4826420,0
2011-01-06,15.372,15.819,15.257,15.427,6272594,0
2011-01-07,15.473,15.781,15.4,15.772,4738451,0
2011-01-10,15.726,15.873,15.602,15.762,3740754,0
2011-01-11,15.819,15.836,15.621,15.716,2797667,0
2011-01-12,15.772,15.772,15.286,15.679,7151666,0
2011-01-13,15.464,15.781,15.427,15.66,4502202,0
2011-01-14,15.66,15.911,15.602,15.845,3016348,0
2011-01-18,15.836,16.06,15.836,16.06,3052681,0
2011-01-19,16.06,16.088,15.679,15.698,2962625,0
2011-01-20,15.67,16.136,15.612,16.117,4397785,0
2011-01-21,16.284,16.302,16.051,16.07,3146572,0
2011-01-24,15.836,15.94,15.631,15.845,3727830,0
2011-01-25,15.836,15.836,15.51,15.621,4958684,0
2011-01-26,15.67,15.921,15.582,15.901,4142121,0
2011-01-27,15.892,15.901,15.66,15.66,3388431,0
2011-01-28,15.698,15.772,15.343,15.417,2566060,0
2011-01-31,15.397,15.649,15.301,15.319,4047551,0
2011-02-01,15.427,15.995,15.372,15.976,4390626,0
2011-02-02,15.968,15.968,15.689,15.921,3619314,0
2011-02-03,15.93,16.395,15.892,16.36,6008910,0
2011-02-04,17.246,17.685,16.93,17.293,12054255,0
2011-02-07,17.265,17.284,16.751,16.761,6948972,0
2011-02-08,16.807,17.526,16.78,17.491,8157553,0
2011-02-09,17.406,17.463,17.192,17.323,4552265,0
2011-02-10,17.228,17.303,16.995,17.182,4207257,0
2011-02-11,17.107,17.377,17.107,17.228,3638586,0
2011-02-14,17.192,17.237,16.978,17.014,3636604,0
2011-02-15,16.978,17.153,16.872,16.995,2782402,0
2011-02-16,17.061,17.359,17.014,17.265,1974396,0
2011-02-18,17.481,17.516,17.246,17.359,2220075,0
2011-02-22,17.21,17.648,17.115,17.415,4442446,0
2011-02-23,17.369,17.472,17.08,17.219,4974148,0
2011-02-24,17.163,17.453,16.826,17.042,6796656,0
2011-02-25,17.099,17.694,17.099,17.622,6366221,0
2011-02-28,17.677,17.875,17.377,17.397,4551078,0
2011-03-01,17.593,17.622,17.219,17.246,3402998,0
2011-03-02,17.228,17.313,17.051,17.265,2857736,0
2011-03-03,17.341,17.612,17.219,17.498,2882080,0
2011-03-04,17.508,17.639,17.071,17.2,2679097,0
2011-03-07,17.293,17.406,17.071,17.182,2569221,0
2011-03-08,17.172,17.565,17.089,17.555,3336040,0
2011-03-09,17.789,18.378,17.76,18.313,7543445,0
2011-03-10,18.199,18.433,18.04,18.077,7341353,0
2011-03-11,18.105,18.275,17.928,18.199,2782789,0
2011-03-14,18.105,18.105,17.603,17.639,4237483,0
2011-03-15,17.369,17.76,17.182,17.648,3225373,0
2011-03-16,17.658,17.685,17.032,17.237,5484161,0
2011-03-17,17.444,17.631,17.192,17.265,2523617,0
2011-03-18,17.481,17.846,17.415,17.798,4145911,0
2011-03-21,17.947,18.058,17.826,17.836,3050996,0
2011-03-22,17.826,17.855,17.536,17.779,2646461,0
2011-03-23,17.817,17.836,17.603,17.742,2540476,0
2011-03-24,18.153,18.488,18.087,18.313,5129568,0
2011-03-25,18.442,18.639,18.368,18.507,3430358,0
2011-03-28,18.534,18.666,18.46,18.46,2530520,0
2011-03-29,18.478,18.534,18.143,18.303,3026468,0
2011-03-30,18.442,18.478,18.257,18.405,3014234,0
2011-03-31,18.385,18.394,17.868,17.923,4797810,0
2011-04-01,18.067,18.349,18.021,18.04,3767942,0
2011-04-04,18.067,18.153,17.742,17.76,2760213,0
2011-04-05,17.713,17.826,17.631,17.648,2713479,0
2011-04-06,17.752,18.105,17.742,18.021,6006775,0
2011-04-07,17.966,18.172,17.865,18.031,4633562,0
2011-04-08,18.125,18.237,17.975,18.031,3318849,0
2011-04-11,18.021,18.135,17.884,17.911,2395212,0
2011-04-12,17.893,18.22,17.79,18.21,3596420,0
2011-04-13,18.162,18.313,18.067,18.153,2686601,0
2011-04-14,18.153,18.153,17.911,18.115,2506912,0
2011-04-15,18.162,18.424,18.077,18.33,3588820,0
2011-04-18,18.209,18.33,18.115,18.19,3440442,0
2011-04-19,18.162,18.247,17.911,17.966,3021120,0
2011-04-20,18.143,18.218,17.966,18.097,2719221,0
2011-04-21,18.209,18.294,18.125,18.199,1422939,0
2011-04-25,18.097,18.162,17.901,17.966,2419378,0
2011-04-26,18.067,18.247,17.975,18.247,2545647,0
2011-04-27,18.303,18.442,18.303,18.397,3155906,0
2011-04-28,18.397,18.488,18.181,18.46,3595165,0
2011-04-29,18.439,18.629,18.365,18.582,3745573,0
2011-05-02,18.62,18.639,18.488,18.601,4191216,0
2011-05-03,18.604,18.791,18.444,18.471,8267454,0
2011-05-04,18.534,18.657,17.985,18.087,5752609,0
2011-05-05,18.023,18.145,17.893,17.949,3869354,0
2011-05-06,18.117,18.183,17.491,17.64,5217951,0
2011-05-09,17.526,17.526,16.453,16.576,13153517,0
2011-05-10,16.51,17.21,16.462,16.761,8614502,0
2011-05-11,16.712,17.041,16.64,16.816,10458675,0
2011-05-12,17.023,17.723,17.014,17.593,10161908,0
2011-05-13,17.594,17.631,17.182,17.303,5804717,0
2011-05-16,17.293,17.35,17.163,17.284,3898595,0
2011-05-17,17.2,17.369,17.182,17.331,4243967,0
2011-05-18,17.246,17.323,16.881,17.2,4676706,0
2011-05-19,17.21,17.331,17.031,17.331,4114654,0
2011-05-20,17.498,17.623,17.313,17.517,4483122,0
2011-05-23,17.331,17.464,17.237,17.406,3349546,0
2011-05-24,17.387,17.526,17.293,17.323,3086425,0
2011-05-25,17.246,17.284,16.958,17.089,3452916,0
2011-05-26,17.051,17.313,17.041,17.265,4098483,0
2011-05-27,17.36,17.397,17.323,17.35,2830793,0
2011-05-31,17.577,17.803,17.466,17.803,4543428,0
2011-06-01,17.733,17.828,17.536,17.686,5104944,0
2011-06-02,17.623,17.623,16.948,16.948,5306510,0
2011-06-03,16.825,16.9,16.611,16.621,4566850,0
2011-06-06,16.565,16.66,16.402,16.402,3923410,0
2011-06-07,16.508,16.508,16.3,16.31,4275647,0
2011-06-08,16.257,16.498,16.219,16.489,5643394,0
2011-06-09,16.47,16.508,16.265,16.348,5510982,0
2011-06-10,16.292,16.422,16.002,16.022,4581699,0
2011-06-13,16.086,16.621,15.992,16.498,5281374,0
2011-06-14,16.668,16.977,16.611,16.939,6134974,0
2011-06-15,16.806,16.806,16.393,16.46,4625936,0
2011-06-16,16.631,16.979,16.527,16.921,4954728,0
2011-06-17,17.004,17.192,16.881,17.013,5336418,0
2011-06-20,16.958,17.143,16.871,17.106,2916240,0
2011-06-21,17.228,17.313,17.08,17.237,5698771,0
2011-06-22,17.21,17.331,17.106,17.115,3425281,0
2011-06-23,16.986,17.556,16.871,17.536,13972481,0
2011-06-24,17.415,17.818,17.415,17.686,7141585,0
2011-06-27,17.686,17.809,17.668,17.733,5427006,0
2011-06-28,17.714,17.93,17.565,17.93,7241980,0
2011-06-29,17.977,18.201,17.77,18.098,7922389,0
2011-06-30,18.178,18.375,18.082,18.178,7405849,0
2011-07-01,18.277,18.435,18.145,18.277,5590912,0
2011-07-05,18.296,18.323,17.949,18.004,4890914,0
2011-07-06,18.017,18.214,17.86,18.007,3891368,0
2011-07-07,18.117,18.183,17.809,17.809,6035371,0
2011-07-08,17.714,17.762,17.369,17.454,6608156,0
2011-07-11,17.341,17.406,17.125,17.237,4103350,0
2011-07-12,17.162,17.574,17.162,17.434,2963195,0
2011-07-13,17.482,17.526,17.331,17.377,2992415,0
2011-07-14,17.454,17.623,17.237,17.274,2553076,0
2011-07-15,17.274,17.331,17.089,17.246,3197941,0
2011-07-18,17.192,17.237,16.853,16.994,3779156,0
2011-07-19,17.117,17.239,16.987,17.193,3477857,0
2011-07-20,17.246,17.246,17.031,17.125,2416771,0
2011-07-21,17.246,17.491,17.106,17.472,3477897,0
2011-07-22,17.36,17.377,17.031,17.08,3494564,0
2011-07-25,17.013,17.07,16.853,16.853,3815878,0
2011-07-26,16.844,17.082,16.78,16.987,3179274,0
2011-07-27,16.9,16.91,16.431,16.479,5539196,0
2011-07-28,16.499,16.631,16.386,16.386,3136116,0
2011-07-29,16.252,16.685,16.167,16.427,4747527,0
2011-08-01,16.63,16.63,16.192,16.367,3505361,0
2011-08-02,16.218,16.291,16.001,16.03,4688924,0
2011-08-03,15.992,16.228,15.816,16.2,3244665,0
2011-08-04,16.021,16.076,15.195,15.202,5837176,0
2011-08-05,15.467,15.568,14.671,15.26,9066833,0
2011-08-08,15.328,15.74,14.601,14.675,10516863,0
2011-08-09,14.938,15.686,14.909,15.647,10774382,0
2011-08-10,15.367,15.75,15.205,15.469,11288080,0
2011-08-11,15.561,16.049,15.442,15.87,7240938,0
2011-08-12,15.869,16.218,15.776,16.057,3509350,0
2011-08-15,16.32,16.527,16.153,16.517,2137971,0
2011-08-16,16.376,16.546,16.21,16.393,2979996,0
2011-08-17,16.489,16.66,16.282,16.431,2632619,0
2011-08-18,16.001,16.227,15.616,15.757,4449044,0
2011-08-19,15.568,16.021,15.533,15.56,4198892,0
2011-08-22,15.897,15.897,15.457,15.568,3411982,0
2011-08-23,15.748,16.114,15.721,16.066,4709616,0
2011-08-24,15.982,16.329,15.964,16.274,4521940,0
2011-08-25,16.265,16.422,15.796,15.833,5290905,0
2011-08-26,15.739,15.982,15.44,15.786,4298168,0
2011-08-29,15.955,16.441,15.907,16.393,4250201,0
2011-08-30,16.282,16.451,16.085,16.3,3498957,0
2011-08-31,16.305,16.533,16.214,16.381,2922498,0
2011-09-01,16.47,16.631,16.31,16.357,2853626,0
2011-09-02,16.118,16.279,16.016,16.034,2348887,0
2011-09-06,15.523,15.824,15.477,15.796,4811943,0
2011-09-07,15.796,16.133,15.796,16.114,3932087,0
2011-09-08,16.085,16.348,15.964,16.114,3199302,0
2011-09-09,15.917,16.001,15.568,15.674,3745710,0
2011-09-12,15.494,15.703,15.411,15.645,4052926,0
2011-09-13,15.665,15.897,15.655,15.879,3773439,0
2011-09-14,15.917,16.133,15.684,15.936,3991868,0
2011-09-15,16.095,16.412,15.964,16.393,4320092,0
2011-09-16,16.431,16.489,16.247,16.348,3607226,0
2011-09-19,16.104,16.247,16.001,16.172,1958285,0
2011-09-20,16.152,16.172,15.776,15.786,4159335,0
2011-09-21,15.73,16.057,15.394,15.402,3258135,0
2011-09-22,14.971,15.375,14.971,15.298,4569458,0
2011-09-23,15.202,15.587,15.074,15.42,3942756,0
2011-09-26,15.533,15.869,15.355,15.841,3742564,0
2011-09-27,16.227,16.47,16.114,16.218,4341522,0
2011-09-28,16.227,16.376,15.533,15.56,4998899,0
2011-09-29,15.748,16.265,15.711,16.048,4239117,0
2011-09-30,15.85,16.745,15.85,16.283,5960842,0
2011-10-03,16.181,16.319,15.635,15.645,4529628,0
2011-10-04,15.467,16.057,15.365,16.038,6853701,0
2011-10-05,16.066,16.3,15.748,16.172,5724726,0
2011-10-06,16.162,16.431,16.114,16.412,5732028,0
2011-10-07,16.508,16.574,16.21,16.291,3255536,0
2011-10-10,16.574,16.731,16.499,16.731,2727251,0
2011-10-11,16.77,17.202,16.77,16.834,4446992,0
2011-10-12,17.184,17.493,17.052,17.286,4896153,0
2011-10-13,17.136,17.212,16.931,17.136,2651780,0
2011-10-14,17.379,17.417,16.987,17.399,4105554,0
2011-10-17,17.257,17.267,16.882,16.949,3234640,0
2011-10-18,16.996,17.717,16.941,17.485,4577929,0
2011-10-19,17.437,17.634,17.286,17.362,3045099,0
2011-10-20,17.352,17.493,17.184,17.399,2936379,0
2011-10-21,17.577,17.821,17.485,17.634,2701251,0
2011-10-24,17.626,17.85,17.587,17.783,2376052,0
2011-10-25,17.595,17.772,17.445,17.499,5152350,0
2011-10-26,17.707,17.803,17.427,17.626,3961103,0
2011-10-27,18.007,18.458,17.924,18.244,6022543,0
2011-10-28,18.272,18.385,17.962,18.365,4080028,0
2011-10-31,18.234,18.376,18.026,18.102,4837743,0
2011-11-01,17.633,18.026,17.557,17.725,4413386,0
2011-11-02,17.933,18.064,17.755,17.869,2850332,0
2011-11-03,17.942,18.272,17.754,18.195,3064216,0
2011-11-04,18.007,18.195,17.82,18.13,2714431,0
2011-11-07,18.045,18.263,17.879,18.131,2984055,0
2011-11-08,18.234,18.515,18.187,18.439,2979272,0
2011-11-09,18.036,18.243,17.868,18.036,4066403,0
2011-11-10,18.111,18.187,17.859,18.036,2235084,0
2011-11-11,18.205,18.476,18.178,18.3,2474080,0
2011-11-14,18.562,18.665,18.431,18.618,3629206,0
2011-11-15,18.61,18.693,18.449,18.591,3733145,0
2011-11-16,18.412,18.712,18.3,18.476,3641270,0
2011-11-17,18.385,18.506,17.981,18.14,3352676,0
2011-11-18,18.187,18.515,18.158,18.243,3555199,0
2011-11-21,17.868,18.365,17.624,18.253,6130120,0
2011-11-22,18.168,18.402,17.951,18.158,3382638,0
2011-11-23,18.016,18.224,17.942,17.98,3017831,0
2011-11-25,17.914,18.263,17.895,18.053,1171899,0
2011-11-28,18.476,18.524,18.272,18.412,3533308,0
2011-11-29,18.439,18.741,18.327,18.496,4148696,0
2011-11-30,18.695,19.093,18.687,18.931,7582739,0
2011-12-01,18.966,19.259,18.929,19.108,4433014,0
2011-12-02,19.221,19.269,18.846,18.947,4617968,0
2011-12-05,19.165,19.259,18.956,19.108,4198516,0
2011-12-06,19.147,19.269,18.919,19.155,5079078,0
2011-12-07,19.127,19.211,19.003,19.089,3929156,0
2011-12-08,18.966,19.201,18.846,19.012,3652305,0
2011-12-09,19.117,19.493,19.07,19.295,3391447,0
2011-12-12,19.182,19.25,18.769,18.892,3093664,0
2011-12-13,18.966,19.259,18.938,18.993,4440507,0
2011-12-14,18.866,18.91,18.629,18.731,3693803,0
2011-12-15,18.856,19.352,18.787,19.295,4838397,0
2011-12-16,19.389,19.418,19.079,19.147,4667108,0
2011-12-19,19.165,19.295,18.919,18.985,2327878,0
2011-12-20,19.182,19.295,19.003,19.173,2729761,0
2011-12-21,19.147,19.624,19.137,19.624,3704914,0
2011-12-22,19.691,19.691,19.483,19.586,2428406,0
2011-12-23,19.654,19.718,19.548,19.654,1289265,0
2011-12-27,19.586,19.737,19.586,19.634,1373891,0
2011-12-28,19.624,19.634,19.445,19.558,1650154,0
2011-12-29,19.596,19.795,19.501,19.606,1973165,0
2011-12-30,19.624,19.644,19.389,19.399,2783480,0
2012-01-03,19.596,19.718,19.06,19.089,5292335,0
2012-01-04,19.05,19.173,18.956,19.147,2739101,0
2012-01-05,18.993,19.173,18.846,19.06,3300085,0
2012-01-06,19.031,19.342,18.938,19.098,2691946,0
2012-01-09,19.07,19.165,18.826,18.882,3620232,0
2012-01-10,19.06,19.221,18.807,19.108,4527815,0
2012-01-11,18.985,19.022,18.515,18.553,6328684,0
2012-01-12,18.61,19.098,18.61,18.759,5505155,0
2012-01-13,18.685,18.712,18.506,18.685,3400704,0
2012-01-17,18.884,18.912,18.292,18.395,4103490,0
2012-01-18,18.102,18.375,17.932,18.291,5544536,0
2012-01-19,18.253,18.496,18.224,18.327,4387144,0
2012-01-20,18.253,18.281,18.016,18.044,4063265,0
2012-01-23,18.053,18.13,17.951,18.016,6532855,0
2012-01-24,17.97,18.036,17.82,17.83,5327169,0
2012-01-25,17.614,17.763,17.537,17.706,12533312,0
2012-01-26,17.763,18.073,17.706,17.763,4579793,0
2012-01-27,17.735,17.772,17.491,17.67,7433884,0
2012-01-30,17.575,17.706,17.341,17.605,5078897,0
2012-01-31,17.632,17.763,17.414,17.517,9672078,0
2012-02-01,17.575,17.678,17.407,17.407,11914430,0
2012-02-02,17.473,17.585,17.407,17.499,8817223,0
2012-02-03,18.214,18.638,18.082,18.214,10967197,0
2012-02-06,17.999,18.12,17.905,17.999,6268517,0
2012-02-07,18.044,18.169,17.932,17.99,4146058,0
2012-02-08,17.99,18.102,17.895,17.905,2462905,0
2012-02-09,17.868,18.121,17.829,17.98,5834625,0
2012-02-10,17.877,17.877,17.687,17.782,2988933,0
2012-02-13,17.859,18.016,17.772,17.895,3285856,0
2012-02-14,17.84,17.923,17.67,17.782,4600729,0
2012-02-15,17.791,17.849,17.659,17.705,3257856,0
2012-02-16,17.706,17.999,17.642,17.97,3957388,0
2012-02-17,18.007,18.092,17.801,17.849,2648991,0
2012-02-21,17.849,17.886,17.632,17.659,2915873,0
2012-02-22,17.678,17.745,17.536,17.566,2675112,0
2012-02-23,17.594,17.772,17.386,17.725,3328947,0
2012-02-24,17.735,17.98,17.735,17.849,2571721,0
2012-02-27,17.801,18.092,17.791,17.99,2985724,0
2012-02-28,18.016,18.206,17.97,17.97,2949463,0
2012-02-29,17.95,18.092,17.752,17.809,4211804,0
2012-03-01,17.82,18.016,17.623,17.895,4786182,0
2012-03-02,17.839,18.554,17.82,18.301,6366193,0
2012-03-05,18.254,18.356,18.14,18.263,3816639,0
2012-03-06,18.178,18.356,17.923,18.063,5543744,0
2012-03-07,18.044,18.468,18.007,18.413,5017187,0
2012-03-08,18.525,18.695,18.386,18.507,4259729,0
2012-03-09,18.525,18.799,18.386,18.704,4715772,0
2012-03-12,18.667,18.723,18.497,18.525,2597376,0
2012-03-13,18.61,18.828,18.477,18.809,3605035,0
2012-03-14,18.742,18.828,18.468,18.507,4001041,0
2012-03-15,18.563,18.695,18.423,18.544,3756942,0
2012-03-16,18.602,18.779,18.573,18.704,4542577,0
2012-03-19,18.64,18.779,18.459,18.62,2450329,0
2012-03-20,18.534,18.593,18.395,18.477,2489605,0
2012-03-21,18.459,18.507,18.254,18.328,2568114,0
2012-03-22,18.272,18.32,18.149,18.292,2789416,0
2012-03-23,18.328,18.432,18.14,18.347,2092450,0
2012-03-26,18.432,18.554,18.282,18.347,3680742,0
2012-03-27,18.44,18.563,18.347,18.376,3824812,0
2012-03-28,18.395,18.45,18.196,18.32,2196699,0
2012-03-29,18.196,18.254,17.96,18.14,3611487,0
2012-03-30,18.178,18.206,18.007,18.036,3983881,0
2012-04-02,18.026,18.403,18.026,18.31,3441565,0
2012-04-03,18.328,18.347,17.877,17.942,4994431,0
2012-04-04,17.839,17.932,17.753,17.886,4556273,0
2012-04-05,17.839,17.932,17.65,17.669,3483810,0
2012-04-09,17.491,17.526,17.225,17.235,4705754,0
2012-04-10,17.235,17.395,17.18,17.189,4517899,0
2012-04-11,17.302,17.358,16.963,17.028,4481800,0
2012-04-12,17.01,17.198,16.896,17.047,4192549,0
2012-04-13,17.047,17.087,16.867,16.886,3598562,0
2012-04-16,16.916,16.983,16.802,16.848,2442819,0
2012-04-17,16.883,17.11,16.817,17.045,2514210,0
2012-04-18,16.963,17.01,16.802,16.983,3490879,0
2012-04-19,16.983,17.132,16.793,16.925,2986706,0
2012-04-20,16.954,17.077,16.925,17.001,2362631,0
2012-04-23,16.821,16.838,16.587,16.634,2642637,0
2012-04-24,17.14,17.272,16.293,16.886,16332178,0
2012-04-25,16.954,17.01,16.672,16.821,4905539,0
2012-04-26,16.83,17.263,16.754,17.198,6213552,0
2012-04-27,17.34,17.424,17.132,17.16,3438159,0
2012-04-30,17.16,17.208,16.944,17.189,2541352,0
2012-05-01,17.148,17.366,17.025,17.28,3202592,0
2012-05-02,17.189,17.34,17.132,17.263,2698740,0
2012-05-03,17.223,17.28,17.093,17.177,3915960,0
2012-05-04,17.122,17.368,16.954,16.992,4646805,0
2012-05-07,16.672,17.696,16.614,17.546,8686443,0
2012-05-08,17.517,18.13,17.481,18.121,9160084,0
2012-05-09,18.025,18.535,17.998,18.366,7463868,0
2012-05-10,18.441,18.554,18.347,18.403,4198167,0
2012-05-11,18.356,18.621,18.32,18.441,3757224,0
2012-05-14,18.328,18.395,18.187,18.282,3431086,0
2012-05-15,18.187,18.395,18.14,18.159,4141809,0
2012-05-16,18.178,18.44,18.159,18.347,3478218,0
2012-05-17,18.366,18.403,18.092,18.092,2870369,0
2012-05-18,18.178,18.254,17.922,18.007,4604886,0
2012-05-21,18.082,18.206,17.932,18.007,3961143,0
2012-05-22,18.007,18.263,17.979,18.244,5210959,0
2012-05-23,18.149,18.187,17.858,18.025,4061861,0
2012-05-24,18.062,18.111,17.867,17.931,4425803,0
2012-05-25,17.989,18.263,17.931,18.196,3603437,0
2012-05-29,18.254,18.347,18.072,18.328,3092186,0
2012-05-30,18.206,18.301,18.14,18.206,3761602,0
2012-05-31,18.206,18.403,18.196,18.282,5546561,0
2012-06-01,18.072,18.376,17.631,17.631,3737685,0
2012-06-04,17.622,17.694,17.412,17.544,3028821,0
2012-06-05,17.48,17.592,17.412,17.525,2548894,0
2012-06-06,17.592,17.809,17.534,17.8,2650789,0
2012-06-07,17.95,18.053,17.771,17.819,4274472,0
2012-06-08,17.809,17.979,17.78,17.979,3133046,0
2012-06-11,18.062,18.111,17.752,17.78,3067451,0
2012-06-12,17.733,17.979,17.714,17.848,3202410,0
2012-06-13,17.848,17.95,17.668,17.714,2810103,0
2012-06-14,17.694,17.809,17.471,17.677,3049672,0
2012-06-15,17.694,17.743,17.544,17.704,3903430,0
2012-06-18,17.612,17.969,17.461,17.969,3027818,0
2012-06-19,17.96,18.13,17.885,18.092,3846291,0
2012-06-20,18.062,18.356,18.062,18.32,3673754,0
2012-06-21,18.413,18.45,17.78,17.809,3175578,0
2012-06-22,17.876,17.998,17.828,17.867,3914904,0
2012-06-25,17.743,17.752,17.422,17.534,2898788,0
2012-06-26,17.544,17.622,17.299,17.534,3322917,0
2012-06-27,17.564,17.752,17.309,17.451,3969613,0
2012-06-28,17.356,17.432,17.074,17.338,4785785,0
2012-06-29,18.187,18.187,17.489,17.771,3593531,0
2012-07-02,17.819,17.819,17.422,17.516,3712306,0
2012-07-03,17.525,17.544,17.366,17.403,3553161,0
2012-07-05,17.384,17.384,16.751,16.78,7204812,0
2012-07-06,16.703,16.808,16.535,16.602,6294712,0
2012-07-09,16.345,16.545,16.119,16.129,7162515,0
2012-07-10,15.845,16.11,15.827,16.11,8312634,0
2012-07-11,16.082,16.206,16.006,16.1,5308159,0
2012-07-12,15.882,15.911,15.308,15.346,8571754,0
2012-07-13,15.336,15.516,15.202,15.24,6304200,0
2012-07-16,15.128,15.138,14.739,14.749,7687433,0
2012-07-17,14.845,14.845,14.364,14.583,8940817,0
2012-07-18,14.583,14.835,14.535,14.787,16439336,0
2012-07-19,14.815,14.815,14.459,14.497,5583779,0
2012-07-20,14.374,14.412,14.194,14.24,4874742,0
2012-07-23,14.121,14.412,14.035,14.094,5640352,0
2012-07-24,14.094,14.147,13.872,13.957,7293652,0
2012-07-25,14.025,14.064,13.807,13.854,4640133,0
2012-07-26,13.996,14.054,13.799,13.864,3352125,0
2012-07-27,13.919,14.26,13.864,14.221,6498192,0
2012-07-30,14.186,14.186,14.035,14.064,3944461,0
2012-07-31,14.064,14.186,14.016,14.167,5470097,0
2012-08-01,14.203,14.334,14.13,14.269,7082827,0
2012-08-02,14.157,14.334,14.157,14.296,7029033,0
2012-08-03,14.374,14.593,14.306,14.535,6802232,0
2012-08-06,14.487,14.593,13.269,13.375,19022967,0
2012-08-07,13.523,13.996,13.375,13.938,12605194,0
2012-08-08,13.996,15.412,13.919,15.073,22599119,0
2012-08-09,15.08,15.119,14.667,14.933,10031201,0
2012-08-10,14.845,15.195,14.583,15.138,9449324,0
2012-08-13,15.156,15.202,14.659,14.749,6947002,0
2012-08-14,14.825,14.874,14.659,14.835,6690710,0
2012-08-15,14.805,14.989,14.749,14.787,5739559,0
2012-08-16,14.835,14.923,14.194,14.403,9683627,0
2012-08-17,14.422,14.659,14.325,14.593,10712543,0
2012-08-20,14.544,14.62,14.269,14.43,7520991,0
2012-08-21,14.449,14.685,14.383,14.459,6839749,0
2012-08-22,14.422,14.535,14.25,14.278,4471714,0
2012-08-23,14.278,14.364,14.203,14.286,4209006,0
2012-08-24,14.25,14.383,14.212,14.296,5277533,0
2012-08-27,14.286,14.296,14.074,14.102,4417201,0
2012-08-28,14.157,14.989,14.121,14.739,11316264,0
2012-08-29,14.694,15.027,14.677,14.797,10722594,0
2012-08-30,14.702,14.835,14.506,14.63,5588059,0
2012-08-31,14.685,14.924,14.61,14.815,5601265,0
2012-09-04,14.815,15.11,14.721,15.037,8052744,0
2012-09-05,15.054,15.081,14.677,14.731,7476189,0
2012-09-06,14.835,14.97,14.739,14.904,7485051,0
2012-09-07,14.904,14.989,14.758,14.855,4975744,0
2012-09-10,14.865,15.252,14.711,15.074,5390962,0
2012-09-11,15.064,15.397,15.027,15.261,5716384,0
2012-09-12,15.397,15.708,15.271,15.348,6740229,0
2012-09-13,15.31,15.601,15.271,15.471,4347118,0
2012-09-14,15.471,15.811,15.197,15.572,7692510,0
2012-09-17,15.572,15.621,15.281,15.348,4497689,0
2012-09-18,15.348,15.601,15.177,15.537,3992699,0
2012-09-19,15.601,15.83,15.498,15.68,6545981,0
2012-09-20,15.65,15.783,15.572,15.67,4324061,0
2012-09-21,15.68,15.773,15.453,15.556,6606958,0
2012-09-24,15.537,15.556,15.348,15.453,4608906,0
2012-09-25,15.461,15.498,15.017,15.064,7414452,0
2012-09-26,15.11,15.508,15.054,15.367,5349212,0
2012-09-27,15.414,15.601,15.367,15.479,2987182,0
2012-09-28,15.367,15.453,15.09,15.157,5762823,0
2012-10-01,15.232,15.848,15.1,15.811,7241442,0
2012-10-02,15.811,15.858,15.641,15.65,5473102,0
2012-10-03,15.717,15.754,15.423,15.461,5717576,0
2012-10-04,15.537,15.601,15.348,15.556,4887957,0
2012-10-05,15.641,15.821,15.433,15.488,3945496,0
2012-10-08,15.461,15.518,15.358,15.405,2822475,0
2012-10-09,15.528,15.773,15.397,15.433,7300828,0
2012-10-10,15.453,15.537,15.187,15.197,4493266,0
2012-10-11,15.3,15.641,15.222,15.242,6686524,0
2012-10-12,15.338,15.414,15.074,15.157,3111358,0
2012-10-15,15.242,15.328,15.167,15.261,2975246,0
2012-10-16,15.29,15.423,15.271,15.423,2662983,0
2012-10-17,15.508,15.641,15.423,15.601,2989256,0
2012-10-18,15.537,15.735,15.518,15.727,3297847,0
2012-10-19,15.67,15.727,15.498,15.556,3731343,0
2012-10-22,15.537,15.735,15.508,15.727,4489699,0
2012-10-23,15.518,15.547,15.203,15.271,3551527,0
2012-10-24,15.318,15.518,15.261,15.518,3960095,0
2012-10-25,15.641,15.745,15.423,15.488,4730969,0
2012-10-26,15.528,15.754,15.488,15.65,3141858,0
2012-10-31,15.631,16.085,15.582,15.905,3824748,0
2012-11-01,15.944,16.293,15.905,16.266,7661512,0
2012-11-02,16.388,16.464,16.192,16.21,2622598,0
2012-11-05,16.172,16.21,15.905,16.152,2732342,0
2012-11-06,16.21,16.444,16.182,16.331,2817408,0
2012-11-07,16.257,16.321,15.964,16.104,3403234,0
2012-11-08,16.076,16.238,15.745,15.811,4946280,0
2012-11-09,15.754,15.964,15.611,15.905,5458691,0
2012-11-12,15.905,16.01,15.83,16,4156724,0
2012-11-13,15.915,16.301,15.821,16.192,4554294,0
2012-11-14,16.162,16.192,15.803,15.839,5926667,0
2012-11-15,15.821,15.924,15.66,15.858,4500510,0
2012-11-16,15.839,16.114,15.708,15.972,9685085,0
2012-11-19,16.746,17.788,16.7,17.712,22972490,0
2012-11-20,17.646,18.052,17.59,18.044,9371402,0
2012-11-21,17.998,18.101,17.846,17.968,4977830,0
2012-11-23,18.071,18.263,17.988,18.214,2774856,0
2012-11-26,18.081,18.338,17.998,18.32,5751013,0
2012-11-27,18.272,18.356,18.014,18.081,5542096,0
2012-11-28,18.071,18.368,18.043,18.196,5370099,0
2012-11-29,18.215,18.358,18.148,18.302,3918690,0
2012-11-30,18.263,18.32,18.13,18.283,4051898,0
2012-12-03,18.302,18.471,18.245,18.33,4355488,0
2012-12-04,18.349,18.416,18.148,18.388,5131246,0
2012-12-05,18.435,18.768,18.406,18.692,6130285,0
2012-12-06,18.692,18.827,18.673,18.768,4250422,0
2012-12-07,18.777,18.827,18.481,18.72,4511805,0
2012-12-10,18.683,18.73,18.568,18.654,3856237,0
2012-12-11,18.646,18.93,18.626,18.797,4122864,0
2012-12-12,18.827,18.987,18.73,18.797,2695678,0
2012-12-13,18.827,18.977,18.616,18.692,2920345,0
2012-12-14,18.616,18.93,18.616,18.74,4337838,0
2012-12-17,18.758,18.827,18.711,18.787,3247394,0
2012-12-18,18.847,18.93,18.701,18.874,3302705,0
2012-12-19,18.837,18.847,18.654,18.692,3048278,0
2012-12-20,18.768,18.847,18.692,18.787,3155164,0
2012-12-21,18.72,18.807,18.416,18.568,5233319,0
2012-12-24,18.558,18.683,18.426,18.673,1434148,0
2012-12-26,18.654,18.683,18.358,18.398,1930705,0
2012-12-27,18.452,18.529,18.283,18.471,2285121,0
2012-12-28,18.368,18.481,18.263,18.293,1920000,0
2012-12-31,18.225,18.549,18.196,18.501,3058651,0
2013-01-02,18.827,19.063,18.701,19.053,3575699,0
2013-01-03,18.996,19.55,18.912,19.408,6017703,0
2013-01-04,19.388,19.493,19.217,19.398,4368677,0
2013-01-07,19.284,19.361,19.102,19.284,3721849,0
2013-01-08,19.311,19.445,19.197,19.38,4281560,0
2013-01-09,19.37,19.38,19.142,19.341,4845719,0
2013-01-10,19.417,19.426,19.178,19.227,2724608,0
2013-01-11,19.293,19.388,19.083,19.38,2946746,0
2013-01-14,19.417,19.55,19.265,19.502,1917528,0
2013-01-15,19.417,19.493,19.284,19.463,1513471,0
2013-01-16,19.388,19.578,19.388,19.512,1412108,0
2013-01-17,19.559,20.448,19.55,20.247,8257361,0
2013-01-18,20.572,21.076,20.534,20.837,14155006,0
2013-01-22,20.791,21.143,20.752,21.123,5269294,0
2013-01-23,21.059,21.325,20.867,21.238,5239739,0
2013-01-24,21.21,21.372,21.113,21.267,2618640,0
2013-01-25,21.276,21.459,21.21,21.401,2542982,0
2013-01-28,21.363,21.459,21.21,21.229,3833573,0
2013-01-29,21.735,21.801,21.429,21.459,8109974,0
2013-01-30,21.419,21.534,21.059,21.18,6300405,0
2013-01-31,21.123,21.382,21.059,21.094,6250376,0
2013-02-01,21.972,21.972,21.6,21.744,8835401,0
2013-02-04,21.459,22.049,21.257,21.774,7072977,0
2013-02-05,21.839,22.079,21.82,21.991,3870410,0
2013-02-06,21.934,22.372,21.924,22.306,4987069,0
2013-02-07,22.353,22.791,22.325,22.67,9791421,0
2013-02-08,22.631,22.708,22.489,22.679,5956450,0
2013-02-11,22.595,22.661,22.382,22.545,2830623,0
2013-02-12,22.612,22.651,22.344,22.421,4427283,0
2013-02-13,22.431,22.81,22.431,22.755,4680228,0
2013-02-14,22.689,23.118,22.679,23.099,4960654,0
2013-02-15,22.946,23.099,22.8,22.896,5394808,0
2013-02-19,23.004,23.185,22.782,23.013,5027334,0
2013-02-20,22.966,23.023,22.421,22.469,8449998,0
2013-02-21,22.431,22.46,22.03,22.315,5641628,0
2013-02-22,22.411,22.82,22.335,22.698,4474198,0
2013-02-25,22.755,22.8,22.156,22.184,7410943,0
2013-02-26,21.372,21.629,20.781,21.363,17001995,0
2013-02-27,21.889,21.889,21.411,21.544,6452389,0
2013-02-28,21.592,21.87,21.459,21.668,5433017,0
2013-03-01,21.648,22.337,21.601,22.158,5980395,0
2013-03-04,22.09,22.394,22.032,22.185,5327657,0
2013-03-05,22.346,22.538,22.09,22.299,4256428,0
2013-03-06,22.404,22.644,22.317,22.529,3854446,0
2013-03-07,22.664,23.054,22.558,22.72,4137943,0
2013-03-08,22.871,23.094,22.843,22.94,3872750,0
2013-03-11,22.88,22.96,22.654,22.738,4215830,0
2013-03-12,22.692,22.871,22.615,22.804,2413227,0
2013-03-13,22.794,23.235,22.748,23.141,4988093,0
2013-03-14,23.141,23.378,22.999,23.283,3041028,0
2013-03-15,23.198,23.408,23.084,23.33,5520412,0
2013-03-18,23.094,23.264,22.88,23.208,2246307,0
2013-03-19,23.254,23.378,22.794,23.104,3953735,0
2013-03-20,23.189,23.208,22.999,23.017,3692740,0
2013-03-21,22.93,23.054,22.814,22.89,2431768,0
2013-03-22,22.96,23.094,22.871,23.064,2283965,0
2013-03-25,23.113,23.33,22.91,22.979,2907680,0
2013-03-26,23.094,23.208,22.999,23.141,3120135,0
2013-03-27,23.017,23.161,22.853,23.113,2100029,0
2013-03-28,23.151,23.752,22.989,23.723,5386785,0
2013-04-01,23.666,23.723,23.235,23.561,3500733,0
2013-04-02,23.639,23.992,23.523,23.656,4988916,0
2013-04-03,23.629,23.694,23.113,23.378,4272107,0
2013-04-04,23.35,23.762,23.31,23.61,4602452,0
2013-04-05,23.254,23.388,22.824,22.97,6302511,0
2013-04-08,22.93,22.979,22.374,22.72,5030782,0
2013-04-09,22.72,22.824,22.394,22.634,3662339,0
2013-04-10,22.729,22.748,22.434,22.548,4819305,0
2013-04-11,22.384,22.72,21.478,22.702,4589027,0
2013-04-12,22.664,22.94,22.624,22.824,2732707,0
2013-04-15,22.824,22.824,22.212,22.231,4806592,0
2013-04-16,22.394,22.748,22.355,22.624,4121507,0
2013-04-17,22.491,22.568,22.212,22.5,4131878,0
2013-04-18,22.538,22.615,22.337,22.568,2999742,0
2013-04-19,22.692,23.131,22.634,23.017,3974381,0
2013-04-22,23.084,23.264,22.664,23.18,2561345,0
2013-04-23,23.244,23.685,23.235,23.543,3618241,0
2013-04-24,23.57,23.875,23.561,23.723,3946180,0
2013-04-25,23.781,23.875,23.57,23.781,4085148,0
2013-04-26,23.791,23.884,23.6,23.629,2032342,0
2013-04-29,23.713,23.742,23.369,23.417,3410247,0
2013-04-30,23.408,23.57,23.244,23.543,2174563,0
2013-05-01,23.437,23.533,23.208,23.291,1945153,0
2013-05-02,23.32,23.59,23.274,23.523,2200117,0
2013-05-03,23.703,24.012,23.639,23.829,3131608,0
2013-05-06,22.871,23.161,22.355,23.034,13308766,0
2013-05-07,23.34,23.675,23.215,23.514,5654336,0
2013-05-08,23.523,24.107,23.466,23.903,6397569,0
2013-05-09,23.972,24.107,23.723,23.781,4985450,0
2013-05-10,23.819,23.856,23.505,23.656,5372992,0
2013-05-13,23.552,23.61,23.398,23.514,3294703,0
2013-05-14,23.59,24.061,23.59,23.829,9333482,0
2013-05-15,23.781,24.022,23.703,23.922,9715768,0
2013-05-16,23.894,24.051,23.752,23.781,5528209,0
2013-05-17,23.829,23.913,23.723,23.846,3373655,0
2013-05-20,23.865,23.992,23.61,23.666,3805085,0
2013-05-21,23.742,24.297,23.742,24.144,6445748,0
2013-05-22,24.239,24.517,24.144,24.19,5089606,0
2013-05-23,23.972,24.098,23.675,23.819,4962964,0
2013-05-24,23.629,23.829,23.456,23.771,1933943,0
2013-05-28,23.952,24.125,23.552,23.762,3161696,0
2013-05-29,24.757,24.767,24.052,24.288,6428955,0
2013-05-30,24.345,24.67,24.144,24.412,5866384,0
2013-05-31,24.329,24.503,23.936,23.945,3778333,0
2013-06-03,23.894,23.962,23.446,23.791,4275354,0
2013-06-04,23.703,24.24,23.703,24.136,4481663,0
2013-06-05,24.042,24.089,23.646,23.694,3551956,0
2013-06-06,23.656,23.829,23.475,23.762,2649475,0
2013-06-07,24.136,24.269,23.742,23.992,4359828,0
2013-06-10,24.002,24.547,24.002,24.375,5818972,0
2013-06-11,24.163,24.615,24.079,24.422,2958864,0
2013-06-12,24.537,24.757,24.345,24.345,3907308,0
2013-06-13,24.325,24.698,24.298,24.625,2443956,0
2013-06-14,24.68,24.777,24.318,24.482,2779319,0
2013-06-17,24.645,24.767,24.422,24.567,3117218,0
2013-06-18,24.422,24.825,24.392,24.787,4115046,0
2013-06-19,24.806,24.903,24.452,24.452,3271874,0
2013-06-20,24.298,24.527,24.079,24.154,4516393,0
2013-06-21,24.308,24.365,23.846,24.126,4322844,0
2013-06-24,23.982,24.171,23.694,23.914,2630927,0
2013-06-25,24.201,24.345,23.972,23.982,2251748,0
2013-06-26,24.099,24.191,23.962,24.079,2082861,0
2013-06-27,24.25,24.537,24.144,24.163,2350179,0
2013-06-28,24.154,24.661,24.012,24.596,4185773,0
2013-07-01,24.698,24.997,24.606,24.947,3391570,0
2013-07-02,24.947,25.38,24.834,25.216,5096057,0
2013-07-03,25.075,25.255,24.903,24.93,2816936,0
2013-07-05,25.056,25.236,24.957,25.206,2245077,0
2013-07-08,25.344,25.609,25.275,25.447,2247931,0
2013-07-09,25.602,25.602,25.15,25.206,3347776,0
2013-07-10,25.334,25.659,25.255,25.639,4966277,0
2013-07-11,25.859,26.061,25.736,25.867,4145431,0
2013-07-12,25.859,26.061,25.801,26.041,1933127,0
2013-07-15,26.041,26.347,26.032,26.309,3512957,0
2013-07-16,26.222,26.376,26.022,26.051,2749532,0
2013-07-17,26.203,26.27,25.829,25.877,2997057,0
2013-07-18,25.944,26.119,25.756,25.811,2856681,0
2013-07-19,25.887,25.964,25.736,25.926,1683412,0
2013-07-22,25.897,26.002,25.811,25.907,1503173,0
2013-07-23,25.954,26.1,25.917,26.002,1690122,0
2013-07-24,26.061,26.09,25.829,25.926,1828386,0
2013-07-25,25.907,26.002,25.629,25.954,1984186,0
2013-07-26,25.859,26.138,25.736,26.002,1675961,0
2013-07-29,26.002,26.022,25.829,25.887,1705339,0
2013-07-30,26.012,26.356,26.002,26.157,3538626,0
2013-07-31,26.175,26.492,25.935,26.452,4439867,0
2013-08-01,26.701,27.355,26.682,27.256,6064153,0
2013-08-02,27.247,27.375,26.682,27.306,3653925,0
2013-08-05,28.282,28.589,28.031,28.435,13971635,0
2013-08-06,28.378,29.442,28.302,29.414,10625853,0
2013-08-07,29.23,29.623,28.896,29.306,4995005,0
2013-08-08,29.469,29.699,29.306,29.469,10036884,0
2013-08-09,29.527,30.083,29.345,30.033,3138569,0
2013-08-12,29.92,30.159,29.815,29.94,5281613,0
2013-08-13,30.033,30.619,29.92,30.486,4760390,0
2013-08-14,30.486,31.03,30.398,30.457,4817472,0
2013-08-15,30.112,30.255,29.727,30.141,4474494,0
2013-08-16,30.043,30.274,30.025,30.112,3117907,0
2013-08-19,30.043,30.629,30.043,30.321,4004768,0
2013-08-20,30.302,30.752,30.284,30.486,3905759,0
2013-08-21,30.514,30.562,30.198,30.198,3363950,0
2013-08-22,30.216,30.379,30.007,30.073,3033933,0
2013-08-23,30.102,30.274,29.93,30.15,2735816,0
2013-08-26,29.547,29.586,27.891,27.939,12319255,0
2013-08-27,27.697,28.168,27.506,27.891,6237059,0
2013-08-28,27.832,27.976,27.285,27.295,6438620,0
2013-08-29,27.295,27.872,27.168,27.735,5245405,0
2013-08-30,27.814,27.852,27.65,27.774,3527235,0
2013-09-03,27.994,28.08,27.486,27.668,6475392,0
2013-09-04,27.668,28.331,27.582,28.322,5583300,0
2013-09-05,28.293,28.619,28.168,28.551,4777477,0
2013-09-06,28.581,28.657,27.794,28.303,6147069,0
2013-09-09,28.322,28.704,28.313,28.639,5584584,0
2013-09-10,28.761,28.79,28.445,28.639,4646852,0
2013-09-11,28.639,28.907,28.493,28.858,5566097,0
2013-09-12,28.858,29.098,28.751,28.974,4215097,0
2013-09-13,29.031,29.147,28.81,29.021,3279988,0
2013-09-16,29.26,29.319,28.947,29.068,3943164,0
2013-09-17,29.031,29.138,28.937,29.041,3604184,0
2013-09-18,29.068,29.299,28.704,29.194,3595838,0
2013-09-19,29.251,29.251,28.8,29.184,4231350,0
2013-09-20,29.232,29.289,29.041,29.088,5054888,0
2013-09-23,29.021,29.118,28.409,28.657,3171698,0
2013-09-24,28.677,28.686,28.149,28.178,4872132,0
2013-09-25,28.303,28.417,27.476,27.505,9160807,0
2013-09-26,27.515,27.562,27.113,27.384,6867390,0
2013-09-27,27.275,27.668,27.245,27.439,5876348,0
2013-09-30,27.275,27.419,27.037,27.132,5693465,0
2013-10-01,27.065,27.354,26.989,27.344,4678011,0
2013-10-02,27.168,27.64,27.083,27.206,4653241,0
2013-10-03,27.083,27.255,26.892,27.083,4631034,0
2013-10-04,27.083,27.735,27.046,27.668,4917811,0
2013-10-07,27.939,27.994,27.552,27.562,4965380,0
2013-10-08,27.534,27.572,27.046,27.149,4109049,0
2013-10-09,27.495,27.725,27.354,27.534,4675344,0
2013-10-10,27.707,28.13,27.707,28.11,3278984,0
2013-10-11,28.12,28.571,28.06,28.551,3286018,0
2013-10-14,28.313,28.313,27.976,28.158,2413119,0
2013-10-15,28.207,28.331,28.003,28.06,2050374,0
2013-10-16,28.11,28.379,27.994,28.36,2140705,0
2013-10-17,28.331,28.677,28.243,28.561,2812464,0
2013-10-18,28.541,28.541,26.912,27.295,9608831,0
2013-10-21,27.235,27.285,26.775,27.046,3911617,0
2013-10-22,27.14,27.725,27.017,27.716,6809133,0
2013-10-23,27.64,27.862,27.394,27.476,5473260,0
2013-10-24,27.505,27.543,27.149,27.178,3174983,0
2013-10-25,27.132,27.197,26.922,26.998,3368379,0
2013-10-28,27.093,27.429,27.074,27.275,4362128,0
2013-10-29,27.295,27.678,27.197,27.384,3802985,0
2013-10-30,27.354,27.364,26.393,26.633,5468858,0
2013-10-31,26.661,26.737,26.277,26.548,4871478,0
2013-11-01,26.567,26.728,26.43,26.585,4222645,0
2013-11-04,26.728,26.756,26.219,26.449,3298143,0
2013-11-05,26.489,26.989,26.43,26.718,4888800,0
2013-11-06,26.737,26.941,26.567,26.854,3013892,0
2013-11-07,26.834,26.873,26.364,26.439,4111257,0
2013-11-08,26.509,26.912,26.316,26.863,2846162,0
2013-11-11,26.737,26.892,26.671,26.785,2109959,0
2013-11-12,26.756,27.017,26.585,26.922,3370224,0
2013-11-13,26.883,27.394,26.804,27.374,6845880,0
2013-11-14,27.055,27.505,26.718,27.467,4880954,0
2013-11-15,27.543,27.745,27.305,27.601,5713605,0
2013-11-18,28.79,28.993,27.852,28.225,9968132,0
2013-11-19,28.168,29.579,28.11,29.53,9103983,0
2013-11-20,29.589,29.847,29.5,29.655,5456395,0
2013-11-21,29.798,30.297,29.759,30.126,3503540,0
2013-11-22,30.172,30.557,29.808,30.527,3788166,0
2013-11-25,30.491,30.652,30.268,30.297,2789397,0
2013-11-26,30.335,30.681,30.23,30.452,2803216,0
2013-11-27,30.577,30.577,30.278,30.413,2361961,0
2013-11-29,29.933,30.729,29.846,30.452,1685060,0
2013-12-02,30.354,30.922,30.22,30.71,3287096,0
2013-12-03,30.767,31.701,30.749,31.556,5676903,0
2013-12-04,31.402,32.19,31.24,32.056,7329584,0
2013-12-05,31.988,31.988,31.115,31.624,6867522,0
2013-12-06,31.816,32.651,31.816,32.499,3988641,0
2013-12-09,32.509,32.813,32.333,32.469,3788414,0
2013-12-10,32.558,32.749,32.2,32.642,3908119,0
2013-12-11,32.749,33.036,32.539,32.604,3317663,0
2013-12-12,32.4,32.633,32.018,32.277,3875795,0
2013-12-13,32.43,32.43,31.739,31.816,3998997,0
2013-12-16,32.056,32.42,31.921,32.277,4417370,0
2013-12-17,32.229,32.323,31.833,31.863,3386222,0
2013-12-18,32.018,32.594,31.833,32.576,3897143,0
2013-12-19,32.43,32.604,32.19,32.519,3627176,0
2013-12-20,32.519,32.567,31.892,31.912,5525240,0
2013-12-23,32.162,32.259,31.843,32.038,1850353,0
2013-12-24,31.978,32.162,31.883,32.135,623157,0
2013-12-26,32.115,32.314,31.902,31.998,1451306,0
2013-12-27,32.076,32.249,32.008,32.162,1089051,0
2013-12-30,32.144,32.323,32.028,32.267,1264826,0
2013-12-31,32.268,32.567,31.978,32.153,1423411,0
2014-01-02,32.21,32.219,31.797,31.873,2082850,0
2014-01-03,31.978,32.343,31.739,32.115,1580995,0
2014-01-06,32.333,32.41,31.883,31.902,3147428,0
2014-01-07,32.076,32.306,31.912,32.008,4507564,0
2014-01-08,32.047,33.036,31.892,32.594,5232828,0
2014-01-09,32.642,33.557,32.576,33.247,4951714,0
2014-01-10,33.257,33.537,32.813,33.478,5528966,0
2014-01-13,33.295,33.372,32.509,32.576,3260898,0
2014-01-14,32.586,33.285,32.586,33.124,3262752,0
2014-01-15,33.275,33.43,33.094,33.42,2420228,0
2014-01-16,33.402,34.343,32.921,33.669,6354026,0
2014-01-17,33.612,33.719,33.134,33.669,2608497,0
2014-01-21,34.055,34.094,33.557,33.621,4835607,0
2014-01-22,33.797,34.276,33.699,34.19,2293157,0
2014-01-23,33.939,34.112,33.747,34.074,2662530,0
2014-01-24,33.834,33.834,33.237,33.411,4591730,0
2014-01-27,33.537,33.612,32.93,33.295,3369991,0
2014-01-28,33.411,33.64,33.114,33.305,3208364,0
2014-01-29,33.18,33.372,32.813,33.046,3125402,0
2014-01-30,33.172,33.257,32.921,33.143,3923930,0
2014-01-31,34.324,36.755,34.218,35.939,12530748,0
2014-02-03,35.891,36.312,34.536,34.612,7150623,0
2014-02-04,34.766,35.095,33.834,34.084,7068384,0
2014-02-05,34.055,34.458,33.87,34.2,4140235,0
2014-02-06,34.256,34.566,33.998,34.304,3433101,0
2014-02-07,34.324,34.88,34.151,34.678,4068673,0
2014-02-10,34.678,35.185,34.585,35.075,3738175,0
2014-02-11,35.026,35.334,34.736,35.324,4409282,0
2014-02-12,35.294,35.705,35.066,35.448,4015177,0
2014-02-13,35.344,36.15,35.294,36.004,3176727,0
2014-02-14,36.004,36.253,35.775,36.253,2521234,0
2014-02-18,36.4,37.026,36.4,36.841,3208954,0
2014-02-19,36.755,36.909,36.458,36.792,3309386,0
2014-02-20,36.811,37.773,36.811,37.638,3911919,0
2014-02-21,37.753,37.782,36.977,37.39,3994431,0
2014-02-24,37.476,37.658,37.007,37.34,2883207,0
2014-02-25,37.535,37.994,37.35,37.41,4006555,0
2014-02-26,37.511,37.981,37.442,37.653,3075455,0
2014-02-27,37.673,37.788,37.142,37.461,4081717,0
2014-02-28,37.471,38.079,37.452,37.981,3496490,0
2014-03-03,37.452,37.595,36.874,37.365,4536451,0
2014-03-04,37.778,38.249,37.71,38.124,4602539,0
2014-03-05,38.249,39.279,38.153,38.917,5255383,0
2014-03-06,38.917,38.982,38.531,38.674,3362449,0
2014-03-07,38.77,38.857,38.433,38.77,2035311,0
2014-03-10,38.731,39.088,38.425,38.694,3140163,0
2014-03-11,38.78,38.887,38.172,38.259,3027172,0
2014-03-12,38.172,38.974,38.143,38.964,2415641,0
2014-03-13,38.991,39.279,38.79,38.964,2439432,0
2014-03-14,38.857,39.957,38.857,39.937,4132274,0
2014-03-17,40.013,40.35,39.897,40.118,3514408,0
2014-03-18,40.196,40.802,40.196,40.754,3480129,0
2014-03-19,40.82,40.909,40.032,40.35,4668852,0
2014-03-20,40.225,40.764,39.957,40.715,2105727,0
2014-03-21,41.042,41.265,40.715,40.793,4055917,0
2014-03-24,40.918,41.168,40.552,40.793,2050801,0
2014-03-25,40.81,41.051,40.591,40.85,2949362,0
2014-03-26,40.957,41.39,40.619,41.275,3444242,0
2014-03-27,41.226,41.37,40.784,41.275,2483471,0
2014-03-28,41.303,41.833,41.265,41.543,2062481,0
2014-03-31,42.169,42.574,41.668,42.371,3440992,0
2014-04-01,42.487,42.593,41.707,41.833,4182258,0
2014-04-02,41.852,41.861,39.809,39.897,8649055,0
2014-04-03,39.877,40.437,39.819,40.427,5226233,0
2014-04-04,40.591,40.705,39.657,39.687,3770197,0
2014-04-07,39.687,40.177,39.398,39.492,3413010,0
2014-04-08,39.521,40.186,39.269,40.042,4276933,0
2014-04-09,40.109,40.86,40.06,40.715,3545933,0
2014-04-10,40.725,40.957,39.706,39.78,4765875,0
2014-04-11,39.771,40.485,39.742,40.118,3154060,0
2014-04-14,40.359,40.82,40.167,40.802,2783562,0
2014-04-15,40.879,41.236,40.05,40.86,3355632,0
2014-04-16,41.138,41.746,40.494,41.158,4226367,0
2014-04-17,41.032,41.35,40.86,41.061,2150610,0
2014-04-21,41.148,41.505,41.09,41.427,3540170,0
2014-04-22,41.592,41.717,41.216,41.592,2250353,0
2014-04-23,41.562,41.823,41.495,41.639,2467819,0
2014-04-24,41.678,41.678,40.32,40.918,4466207,0
2014-04-25,40.957,41.4,40.686,40.85,2856012,0
2014-04-28,41.09,41.275,40.542,40.937,3278547,0
2014-04-29,40.784,41.128,40.196,40.244,3160841,0
2014-04-30,40.234,40.533,40.147,40.407,3541771,0
2014-05-01,40.667,40.918,40.089,40.83,2730834,0
2014-05-02,40.754,41.255,40.552,41.061,2550862,0
2014-05-05,39.019,39.195,36.884,37.011,11419555,0
2014-05-06,37.125,37.249,36.586,36.825,5516969,0
2014-05-07,36.931,37.798,36.884,37.769,4041388,0
2014-05-08,37.749,38.289,37.461,37.7,4182641,0
2014-05-09,37.643,38.01,37.577,37.962,2827726,0
2014-05-12,38.201,38.369,38.124,38.349,2976329,0
2014-05-13,38.379,38.991,38.379,38.608,2544576,0
2014-05-14,38.558,38.946,38.339,38.655,2032634,0
2014-05-15,38.558,39.118,38.182,39.088,2760602,0
2014-05-16,39.269,39.531,38.982,39.378,2804951,0
2014-05-19,39.167,39.531,39.029,39.445,1742662,0
2014-05-20,39.473,39.667,38.991,39.127,3313467,0
2014-05-21,39.147,39.222,38.239,38.299,2976361,0
2014-05-22,38.229,38.349,37.229,37.673,4577099,0
2014-05-23,37.866,38.329,37.808,38.239,2342078,0
2014-05-27,38.521,40.32,38.481,39.995,6418752,0
2014-05-28,39.99,40.142,39.283,39.303,4729358,0
2014-05-29,40.876,42.437,40.682,41.715,11496884,0
2014-05-30,41.175,41.917,40.827,40.954,4869479,0
2014-06-02,41.048,41.927,41.011,41.86,3052868,0
2014-06-03,40.75,42.081,40.548,40.587,8386333,0
2014-06-04,40.653,40.867,39.882,39.962,5131029,0
2014-06-05,40.055,40.142,39.255,39.449,6065080,0
2014-06-06,39.199,39.362,38.58,38.697,5579397,0
2014-06-09,38.301,38.341,36.054,36.168,12709968,0
2014-06-10,35.494,35.657,34.249,34.79,15130100,0
2014-06-11,34.771,35.052,34.364,34.81,6848929,0
2014-06-12,34.383,34.625,33.788,33.921,8180306,0
2014-06-13,33.911,34.239,33.807,34.173,6145807,0
2014-06-16,34.193,34.239,33.66,33.901,4186106,0
2014-06-17,33.931,34.239,33.863,34.212,3720498,0
2014-06-18,34.616,35.003,34.413,34.761,8284842,0
2014-06-19,34.761,34.829,34.511,34.693,5340607,0
2014-06-20,34.79,35.261,34.653,35.146,6619924,0
2014-06-23,35.111,35.321,34.894,34.983,2890329,0
2014-06-24,34.973,35.222,34.634,34.751,3495864,0
2014-06-25,34.653,35.165,34.422,35.091,3225119,0
2014-06-26,35.137,35.734,34.983,35.714,5156986,0
2014-06-27,35.657,36.123,35.465,36.113,4114789,0
2014-06-30,35.871,36.226,35.621,36.208,4952263,0
2014-07-01,36.168,36.99,36.141,36.525,6066813,0
2014-07-02,36.565,37.77,36.401,37.577,7553804,0
2014-07-03,37.71,37.72,36.921,37.142,3637475,0
2014-07-07,37.077,37.72,37,37.634,4478747,0
2014-07-08,37.693,37.926,37.615,37.847,4296218,0
2014-07-09,37.926,38.08,37.375,37.433,3840761,0
2014-07-10,37.115,37.896,36.99,37.74,2678952,0
2014-07-11,37.847,38.311,37.481,38.271,2658393,0
2014-07-14,38.389,38.59,38.184,38.435,2780113,0
2014-07-15,38.503,38.541,37.789,37.867,2906527,0
2014-07-16,38.08,38.231,37.664,37.838,2130153,0
2014-07-17,37.857,38.08,37.471,37.674,1885635,0
2014-07-18,37.615,38.221,37.54,38.08,1773602,0
2014-07-21,37.982,37.982,37.249,37.385,2773230,0
2014-07-22,37.55,38.221,37.461,38.135,2187296,0
2014-07-23,38.1,38.341,37.857,37.896,1866962,0
2014-07-24,37.809,38.417,37.664,38.361,2664137,0
2014-07-25,37.559,38.184,37.559,38.135,2379451,0
2014-07-28,39.487,40.394,38.88,39.12,8142605,0
2014-07-29,39.263,39.622,37.644,37.779,9679400,0
2014-07-30,37.857,37.886,36.738,36.844,8036158,0
2014-07-31,36.234,36.419,35.774,35.89,33510631,0
2014-08-01,35.784,36.226,35.685,35.734,11817003,0
2014-08-04,35.881,36.141,35.694,35.918,6371785,0
2014-08-05,35.89,36.024,35.388,35.435,6339843,0
2014-08-06,35.212,35.881,35.165,35.813,5669116,0
2014-08-07,35.871,35.966,34.839,35.101,5167910,0
2014-08-08,35.553,35.601,35.022,35.563,5030771,0
2014-08-11,35.704,36.113,35.591,35.985,3878806,0
2014-08-12,35.976,36.093,35.803,36.044,3437291,0
2014-08-13,36.123,36.363,35.994,36.323,3605969,0
2014-08-14,36.411,36.459,36.132,36.254,2532464,0
2014-08-15,36.294,36.459,35.89,36.063,2934360,0
2014-08-18,36.333,36.333,35.898,35.994,2440063,0
2014-08-19,36.103,36.525,36.083,36.226,4026238,0
2014-08-20,36.392,36.392,35.908,36.093,2811376,0
2014-08-21,36.469,36.469,36.083,36.123,2733538,0
2014-08-22,36.254,36.304,35.533,35.704,2763793,0
2014-08-25,35.994,36.132,35.831,36.132,2223688,0
2014-08-26,36.178,36.218,35.494,35.898,3767930,0
2014-08-27,35.999,36.629,35.642,36.445,5150081,0
2014-08-28,36.435,36.918,36.223,36.765,5252176,0
2014-08-29,36.755,36.831,36.551,36.783,3230034,0
2014-09-02,36.86,37.103,36.725,37.084,3232444,0
2014-09-03,37.084,37.103,36.455,36.521,3948974,0
2014-09-04,36.551,36.811,36.049,36.137,3445647,0
2014-09-05,36.146,36.639,35.971,36.621,2417501,0
2014-09-08,36.611,37.276,36.531,37.035,3593700,0
2014-09-09,36.937,36.987,36.755,36.947,3004542,0
2014-09-10,37.179,37.595,37.026,37.519,4040238,0
2014-09-11,37.286,37.623,37.15,37.509,3098918,0
2014-09-12,37.576,37.586,36.841,36.977,4285872,0
2014-09-15,36.957,37.123,36.735,37.017,3779960,0
2014-09-16,37.035,37.837,36.899,37.769,2773410,0
2014-09-17,37.778,37.778,36.899,37.14,4301781,0
2014-09-18,37.353,37.557,37.045,37.479,3055090,0
2014-09-19,37.653,37.7,37.207,37.217,3979023,0
2014-09-22,37.15,37.15,36.465,36.601,3029123,0
2014-09-23,36.435,36.841,35.895,35.981,4868652,0
2014-09-24,36.029,37.113,35.913,36.957,4320401,0
2014-09-25,36.716,36.831,36.27,36.511,3171688,0
2014-09-26,36.696,36.909,36.319,36.475,2346512,0
2014-09-29,36.27,37.673,36.156,37.548,4077306,0
2014-09-30,37.623,38.533,37.528,38.05,6671002,0
2014-10-01,38.483,38.745,38.07,38.649,7276603,0
2014-10-02,38.649,39.788,38.601,39.46,8024180,0
2014-10-03,39.75,40.437,39.694,40.3,7754619,0
2014-10-06,40.495,40.592,39.694,40.127,4523848,0
2014-10-07,40.041,40.195,39.664,39.674,4092007,0
2014-10-08,39.703,40.156,39.384,40.127,4723004,0
2014-10-09,40.117,40.687,39.46,39.587,3954922,0
2014-10-10,39.489,39.925,39.015,39.064,3036284,0
2014-10-13,38.995,39.228,37.925,38.02,5759768,0
2014-10-14,38.203,38.513,37.663,38.193,4992987,0
2014-10-15,37.808,38.1,36.483,37.548,5976857,0
2014-10-16,36.735,37.169,35.779,35.876,7536563,0
2014-10-17,36.416,37.026,36.098,36.3,5830807,0
2014-10-20,36.309,37.113,36.3,37.064,2784251,0
2014-10-21,37.45,37.866,37.314,37.7,3564206,0
2014-10-22,37.614,37.827,37.14,37.257,3549564,0
2014-10-23,37.548,37.663,36.947,37.035,3217314,0
2014-10-24,37.084,37.499,36.947,37.441,2201291,0
2014-10-27,37.413,37.719,37.026,37.499,2451669,0
2014-10-28,37.739,38.241,37.576,38.04,2540564,0
2014-10-29,37.934,38.193,37.276,37.653,2272551,0
2014-10-30,37.876,38.611,37.595,38.291,3252950,0
2014-10-31,38.621,39.015,38.473,38.995,2791760,0
2014-11-03,38.995,39.597,38.995,39.46,3188950,0
2014-11-04,39.451,39.955,39.384,39.654,3072392,0
2014-11-05,40.127,40.592,39.865,40.069,2823582,0
2014-11-06,40.108,40.378,39.817,40.136,2599417,0
2014-11-07,40.108,40.176,39.152,39.73,3571889,0
2014-11-10,39.885,40.098,39.162,39.374,3396373,0
2014-11-11,39.451,39.855,39.142,39.285,3181801,0
2014-11-12,39.191,39.218,38.281,38.533,4370127,0
2014-11-13,38.958,39.974,38.911,39.798,4726093,0
2014-11-14,39.798,39.855,38.968,39.295,4129168,0
2014-11-17,40.93,41.634,40.117,41.587,9344479,0
2014-11-18,41.558,41.895,40.755,41.219,7605303,0
2014-11-19,41.268,41.79,41.064,41.732,5485670,0
2014-11-20,41.558,41.915,41.111,41.131,5963240,0
2014-11-21,41.644,41.683,40.562,40.842,5605919,0
2014-11-24,40.832,40.832,39.778,39.865,7726202,0
2014-11-25,39.865,40.34,39.835,40.021,6078133,0
2014-11-26,40.281,40.864,40.234,40.757,2902945,0
2014-11-28,40.883,41.232,40.787,41.019,1697850,0
2014-12-01,40.824,41.203,39.797,40.021,4671331,0
2014-12-02,39.527,40.069,39.072,39.915,7881647,0
2014-12-03,39.974,40.263,39.052,40.205,6511281,0
2014-12-04,40.254,40.438,39.293,39.43,5306266,0
2014-12-05,39.787,40.992,39.712,40.351,7990305,0
2014-12-08,40.156,40.583,39.729,40.021,4208794,0
2014-12-09,39.768,40.301,39.615,39.915,5999558,0
2014-12-10,39.965,40.021,39.13,39.343,6989954,0
2014-12-11,39.596,40.972,39.507,40.428,5858078,0
2014-12-12,40.021,40.554,39.517,39.527,5736849,0
2014-12-15,39.702,40.225,39.323,39.935,6184565,0
2014-12-16,39.702,39.865,38.327,38.357,6480949,0
2014-12-17,38.431,38.655,37.851,38.227,6190656,0
2014-12-18,38.646,38.704,37.057,38.479,9540427,0
2014-12-19,38.431,39.226,38.237,38.965,6655051,0
2014-12-22,39.062,39.721,38.927,39.712,4201150,0
2014-12-23,39.895,40.458,39.807,39.945,4294516,0
2014-12-24,39.984,40.069,39.012,39.072,1557804,0
2014-12-26,39.12,39.283,38.888,38.927,1611624,0
2014-12-29,38.848,39.072,38.14,38.975,3818087,0
2014-12-30,38.992,39.556,38.509,39.17,2698315,0
2014-12-31,39.15,39.556,38.809,38.838,2474530,0
2015-01-02,38.858,39.255,38.367,38.704,3329233,0
2015-01-05,38.509,38.955,37.773,37.812,3932565,0
2015-01-06,37.743,38.46,37.676,38.035,4711710,0
2015-01-07,38.367,39.072,38.237,38.499,3716045,0
2015-01-08,38.771,39.925,38.695,39.915,5814273,0
2015-01-09,39.925,39.984,38.848,39.091,3542500,0
2015-01-12,39.091,39.13,37.782,37.88,4201852,0
2015-01-13,37.89,38.005,37.19,37.637,6672317,0
2015-01-14,37.317,38.675,37.279,38.607,7194148,0
2015-01-15,38.947,39.17,38.307,38.838,7017796,0
2015-01-16,38.848,39.14,38.247,39.101,3932192,0
2015-01-20,39.382,39.478,38.791,39.052,4910681,0
2015-01-21,38.838,39.507,38.723,39.44,3909417,0
2015-01-22,39.683,39.915,39.216,39.816,4488894,0
2015-01-23,39.721,40.225,39.624,39.984,3728612,0
2015-01-26,39.984,40.254,39.527,40.021,3731026,0
2015-01-27,39.787,39.915,39.245,39.777,3908139,0
2015-01-28,39.915,39.915,38.878,38.927,4290520,0
2015-01-29,38.918,39.012,38.237,38.955,6057096,0
2015-01-30,40.205,40.689,37.676,37.822,10562517,0
2015-02-02,37.822,38.367,37.307,38.337,6044200,0
2015-02-03,38.489,38.567,37.561,37.657,7315772,0
2015-02-04,37.763,38.386,37.647,38.025,4882435,0
2015-02-05,38.085,38.791,38.085,38.771,3417152,0
2015-02-06,38.848,39.012,38.367,38.519,3181020,0
2015-02-09,38.307,38.665,38.198,38.529,3010157,0
2015-02-10,38.751,39.517,38.607,39.44,3616546,0
2015-02-11,39.44,39.605,38.799,38.975,3023869,0
2015-02-12,38.947,39.546,38.799,39.517,3520503,0
2015-02-13,39.468,39.865,39.255,39.43,3632925,0
2015-02-17,39.401,39.721,38.983,39.362,2721979,0
2015-02-18,39.536,39.835,39.091,39.835,2844565,0
2015-02-19,39.984,40.244,39.624,40.049,3697182,0
2015-02-20,39.955,40.399,39.527,40.37,4174282,0
2015-02-23,40.379,40.516,40.031,40.176,2746228,0
2015-02-24,40.146,40.244,39.721,40.205,2697762,0
2015-02-25,40.195,40.244,39.884,40.108,2040260,0
2015-02-26,40.136,40.291,39.515,39.692,2566670,0
2015-02-27,39.806,40.545,39.701,40.117,3015664,0
2015-03-02,40.088,41.03,39.974,40.954,3687542,0
2015-03-03,40.944,41.185,40.536,41.166,3506414,0
2015-03-04,41.126,41.156,40.031,40.205,4654350,0
2015-03-05,40.059,40.254,39.234,39.39,4088415,0
2015-03-06,39.167,39.894,39.108,39.486,4398978,0
2015-03-09,39.594,39.692,39.187,39.271,2801155,0
2015-03-10,38.865,38.924,38.409,38.632,4297346,0
2015-03-11,38.632,38.632,36.271,36.467,16643728,0
2015-03-12,36.709,37.145,36.291,36.476,6744276,0
2015-03-13,36.34,36.427,36.029,36.34,4201477,0
2015-03-16,36.503,37.079,36.39,36.991,5334584,0
2015-03-17,37.001,37.69,36.991,37.593,4303421,0
2015-03-18,37.574,38.593,37.223,38.456,5446412,0
2015-03-19,38.372,39.009,38.332,38.681,4019423,0
2015-03-20,38.944,39.438,38.738,39.059,4904777,0
2015-03-23,38.865,39.564,38.544,38.651,5812789,0
2015-03-24,38.613,38.651,37.243,37.583,10365195,0
2015-03-25,37.884,38,37.184,37.193,4293122,0
2015-03-26,36.961,37.213,36.603,37.059,3856004,0
2015-03-27,37.127,37.243,36.903,37.059,2904849,0
2015-03-30,37.145,37.496,36.845,37.389,4112303,0
2015-03-31,37.292,37.545,37.001,37.193,4756522,0
2015-04-01,37.05,37.409,36.652,37.292,4922078,0
2015-04-02,37.193,38.08,37.155,37.516,3607018,0
2015-04-06,37.379,37.924,37.243,37.786,2399770,0
2015-04-07,37.904,38.174,37.776,37.933,3035935,0
2015-04-08,37.875,38,37.389,37.535,3176287,0
2015-04-09,37.641,37.651,37.253,37.555,5524161,0
2015-04-10,37.661,38.332,37.506,38.242,2978164,0
2015-04-13,38.145,38.632,38.07,38.09,2459907,0
2015-04-14,37.914,38.797,37.816,38.748,2724854,0
2015-04-15,38.787,38.845,38.409,38.446,2629321,0
2015-04-16,38.475,38.7,38.145,38.193,2553289,0
2015-04-17,37.904,38.145,37.671,37.904,2248710,0
2015-04-20,37.99,38.118,37.369,37.379,3448918,0
2015-04-21,37.108,37.272,36.164,37.011,6942077,0
2015-04-22,37.089,37.292,36.447,37.079,4015916,0
2015-04-23,36.991,37.428,36.786,37.184,2730724,0
2015-04-24,37.223,37.727,37.155,37.535,3273306,0
2015-04-27,37.69,37.97,37.651,37.776,2962204,0
2015-04-28,37.884,38.292,37.631,38.174,3325717,0
2015-04-29,38.164,38.272,37.875,38.08,3273593,0
2015-04-30,38.07,38.544,37.924,38.362,4888508,0
2015-05-01,38.419,39.351,38.203,39.321,5943873,0
2015-05-04,39.574,40.507,39.496,39.904,7835268,0
2015-05-05,39.874,40.254,39.486,39.496,5508299,0
2015-05-06,39.341,39.623,38.865,39.187,4308663,0
2015-05-07,39.187,39.428,38.845,39.224,2528827,0
2015-05-08,39.594,40.146,39.515,40.069,4828476,0
2015-05-11,40.059,40.37,39.924,40.176,2746068,0
2015-05-12,39.815,39.844,39.206,39.738,4557646,0
2015-05-13,39.776,40.254,39.767,39.934,3682124,0
2015-05-14,40.215,40.719,40.205,40.517,3427229,0
2015-05-15,40.497,41.136,40.301,40.895,3584865,0
2015-05-18,40.632,41.245,40.594,40.974,3539079,0
2015-05-19,41.02,42.02,41.011,41.72,5315905,0
2015-05-20,41.759,42.498,41.73,42.166,5633328,0
2015-05-21,42.255,42.528,41.875,42.236,4532534,0
2015-05-22,42.236,42.448,41.681,41.71,2666778,0
2015-05-26,41.71,41.963,41.429,41.894,3263655,0
2015-05-27,41.914,42.137,41.342,41.497,4096651,0
2015-05-28,41.487,41.516,40.953,41.224,3730387,0
2015-05-29,41.302,41.594,41.175,41.322,3616760,0
2015-06-01,41.4,41.613,40.746,41.097,2464999,0
2015-06-02,41.106,41.185,40.572,41.145,2846593,0
2015-06-03,41.185,41.322,40.63,40.649,3203986,0
2015-06-04,40.649,40.933,40.183,40.26,2796553,0
2015-06-05,40.202,40.26,39.717,39.85,2702349,0
2015-06-08,39.9,40.124,39.638,39.648,2991126,0
2015-06-09,39.717,40.456,39.628,40.066,3852325,0
2015-06-10,40.105,40.348,39.821,40.298,3421115,0
2015-06-11,40.298,40.406,40.066,40.222,4050024,0
2015-06-12,40.076,40.534,40.008,40.485,2553798,0
2015-06-15,40.298,40.904,40.222,40.543,3852940,0
2015-06-16,40.543,40.884,40.406,40.795,2391690,0
2015-06-17,40.786,41.165,40.562,41.087,2466270,0
2015-06-18,41.185,41.312,41.145,41.185,2611122,0
2015-06-19,41.38,41.984,41.37,41.876,4605036,0
2015-06-22,42.1,42.45,41.75,42.08,2967394,0
2015-06-23,42.149,42.928,42.003,42.888,4847522,0
2015-06-24,42.918,43.873,42.713,43.813,6301643,0
2015-06-25,43.901,43.901,43.365,43.464,4454328,0
2015-06-26,43.454,43.657,42.295,42.44,4483813,0
2015-06-29,42.139,42.43,41.769,41.809,3684460,0
2015-06-30,41.955,42.5,41.448,41.497,4284782,0
2015-07-01,41.671,42.1,41.526,41.818,3181795,0
2015-07-02,41.857,42.276,41.604,41.789,3026054,0
2015-07-06,41.4,41.711,40.884,41.438,3726684,0
2015-07-07,41.642,41.984,41.029,41.955,3084200,0
2015-07-08,41.76,41.876,41.477,41.487,2865075,0
2015-07-09,42.021,42.09,41.526,41.535,4477033,0
2015-07-10,41.935,42.012,41.642,41.837,2215506,0
2015-07-13,42.051,42.636,42.003,42.559,3544334,0
2015-07-14,42.559,43.074,42.559,42.858,4268767,0
2015-07-15,42.839,42.908,42.041,42.286,4926764,0
2015-07-16,42.568,42.655,42.139,42.295,4460595,0
2015-07-17,42.295,42.391,41.681,41.799,3828796,0
2015-07-20,41.818,41.993,41.497,41.671,3024823,0
2015-07-21,41.711,41.721,41.263,41.41,3598782,0
2015-07-22,41.41,42.198,41.35,41.984,3100946,0
2015-07-23,41.955,42.352,41.731,41.984,2176467,0
2015-07-24,41.974,42.119,41.691,41.75,2217558,0
2015-07-27,41.37,41.613,41.029,41.535,2639067,0
2015-07-28,41.74,42.276,41.36,42.228,3344009,0
2015-07-29,42.178,42.655,41.945,42.655,3059294,0
2015-07-30,42.529,43.238,42.332,43.2,4794984,0
2015-07-31,43.414,43.591,43.141,43.17,5748024,0
2015-08-03,38.948,39.648,38.556,38.899,27073333,0
2015-08-04,38.909,41.448,38.79,40.476,14911253,0
2015-08-05,40.611,40.737,39.97,40.298,4842757,0
2015-08-06,40.358,41.02,39.94,40.953,4830270,0
2015-08-07,40.884,41.068,40.456,40.737,4118602,0
2015-08-10,40.894,41.75,40.746,41.711,4452275,0
2015-08-11,41.37,41.652,40.737,40.834,4751950,0
2015-08-12,40.649,41.204,40.076,41.155,3756682,0
2015-08-13,41.283,41.526,41.125,41.175,4289649,0
2015-08-14,40.963,41.467,40.913,41.37,5288402,0
2015-08-17,41.283,42.061,41.097,41.711,3025026,0
2015-08-18,41.604,42.218,41.526,41.731,3524507,0
2015-08-19,41.604,42.332,41.467,42.031,5839764,0
2015-08-20,41.613,42.693,41.516,42.295,6080875,0
2015-08-21,41.984,42.109,40.543,40.562,5789322,0
2015-08-24,38.586,40.173,38.012,39.102,7217202,0
2015-08-25,39.821,39.85,38.684,38.694,7076547,0
2015-08-26,39.395,39.802,38.654,39.725,4493675,0
2015-08-27,40.017,41.332,39.979,41.214,4900697,0
2015-08-28,40.775,41.605,40.619,41.585,3839330,0
2015-08-31,41.4,41.575,40.982,41.253,3500707,0
2015-09-01,40.365,41.185,40.15,40.394,4125171,0
2015-09-02,40.755,40.982,40.513,40.982,2291034,0
2015-09-03,41.077,41.986,41.02,41.653,3149580,0
2015-09-04,41.058,41.39,40.942,41.106,2539569,0
2015-09-08,41.682,41.79,41.214,41.732,4119944,0
2015-09-09,42.16,42.24,41.37,41.468,2728249,0
2015-09-10,41.478,42.111,40.932,41.81,3167696,0
2015-09-11,41.575,42.355,41.36,42.316,3594689,0
2015-09-14,42.25,42.493,41.976,42.25,3431219,0
2015-09-15,42.288,42.727,42.141,42.668,4753222,0
2015-09-16,42.629,42.766,42.23,42.562,2930460,0
2015-09-17,42.493,43.069,42.384,42.619,3134257,0
2015-09-18,42.23,42.688,41.819,41.849,5968738,0
2015-09-21,42.18,42.22,41.439,41.623,3368086,0
2015-09-22,41.244,41.36,40.541,40.883,3716345,0
2015-09-23,40.982,41.204,40.59,41.125,4359464,0
2015-09-24,40.932,42.063,40.629,41.937,4324673,0
2015-09-25,42.22,42.581,42.082,42.288,3802844,0
2015-09-28,42.023,42.141,40.59,40.813,3883620,0
2015-09-29,40.775,40.922,40.374,40.804,3618672,0
2015-09-30,41.322,42.151,41.253,42.053,4428437,0
2015-10-01,42.22,42.688,41.741,42.609,3994294,0
2015-10-02,42.433,43.361,42.102,43.311,4046254,0
2015-10-05,43.518,44.044,43.399,43.819,4301766,0
2015-10-06,43.809,43.938,43.243,43.499,3153681,0
2015-10-07,43.662,43.878,43.225,43.538,4160055,0
2015-10-08,43.528,44.921,43.37,44.874,5286059,0
2015-10-09,45.146,45.644,44.903,45.205,5671008,0
2015-10-12,45.294,46.075,45.274,45.907,3099351,0
2015-10-13,45.567,45.673,44.298,44.346,5874654,0
2015-10-14,44.356,44.484,42.756,43.215,6062823,0
2015-10-15,43.459,43.567,42.414,42.862,5898021,0
2015-10-16,43.089,44.249,42.882,44.2,4566386,0
2015-10-19,44.229,45.136,44.229,45.059,3651703,0
2015-10-20,44.95,45.156,44.707,44.97,1997866,0
2015-10-21,45.088,45.37,44.884,45.107,2412687,0
2015-10-22,45.254,46.297,45.059,46.035,3792698,0
2015-10-23,46.307,46.552,45.926,46.287,2897151,0
2015-10-26,45.37,45.37,43.653,44.006,9401290,0
2015-10-27,43.701,44.111,42.824,43.711,6493993,0
2015-10-28,43.681,44.092,43.311,43.878,4180105,0
2015-10-29,43.751,43.956,42.766,42.785,4420747,0
2015-10-30,42.843,43.701,42.834,43.283,4464920,0
2015-11-02,43.38,43.809,42.892,43.691,3878948,0
2015-11-03,43.643,44.239,43.479,44.239,3669506,0
2015-11-04,44.513,45.264,43.859,44.054,3070850,0
2015-11-05,44.21,44.58,43.888,44.493,2855848,0
2015-11-06,44.386,44.532,43.741,44.395,2184036,0
2015-11-09,44.054,44.278,43.653,43.956,1963792,0
2015-11-10,43.898,44.278,43.701,44.14,2584971,0
2015-11-11,44.316,44.386,43.653,43.721,1814359,0
2015-11-12,43.499,43.508,42.355,42.552,3688977,0
2015-11-13,42.609,42.619,41.849,42.053,3501014,0
2015-11-16,41.927,43.175,41.859,43.116,2995745,0
2015-11-17,43.146,43.518,42.688,42.872,4335273,0
2015-11-18,42.98,44.092,42.882,44.006,4818403,0
2015-11-19,44.111,44.239,42.668,43.38,4562695,0
2015-11-20,43.361,43.671,42.375,42.59,5859793,0
2015-11-23,44.101,47.107,43.888,46.923,18220650,0
2015-11-24,47.02,48.532,46.933,47.898,14749562,0
2015-11-25,47.956,49.099,47.653,48.639,8676284,0
2015-11-27,48.875,49.58,48.658,49.471,2975325,0
2015-11-30,49.638,49.677,48.532,48.932,7199932,0
2015-12-01,49.15,49.695,48.982,49.57,5743008,0
2015-12-02,49.695,50.068,49.364,49.501,5071572,0
2015-12-03,49.668,50.724,49.668,50.382,9994276,0
2015-12-04,50.382,51.047,50.225,50.93,7865740,0
2015-12-07,50.412,50.891,50.087,50.695,7770711,0
2015-12-08,50.02,52.075,49.54,51.487,10021342,0
2015-12-09,51.204,51.928,50.998,51.878,8685941,0
2015-12-10,51.937,52.878,51.742,52.27,8586725,0
2015-12-11,51.673,52.604,51.253,51.399,4661774,0
2015-12-14,51.379,51.781,51.038,51.585,4589280,0
2015-12-15,52.036,52.848,51.937,52.798,5054452,0
2015-12-16,52.71,53.258,52.388,52.701,5810791,0
2015-12-17,52.495,52.525,51.34,51.752,5000093,0
2015-12-18,51.527,51.713,50.94,51.428,7531201,0
2015-12-21,51.841,52.202,51.477,52.036,3079511,0
2015-12-22,52.085,52.505,51.781,52.447,2785332,0
2015-12-23,52.661,52.848,52.515,52.652,2198512,0
2015-12-24,52.74,53.025,52.74,52.788,980293,0
2015-12-28,52.604,52.73,52.075,52.388,1548741,0
2015-12-29,52.604,52.897,52.378,52.749,1994416,0
2015-12-30,52.467,52.897,52.339,52.632,1567710,0
2015-12-31,52.349,52.637,52.173,52.192,2389624,0
2016-01-04,51.322,51.977,51.263,51.831,3645310,0
2016-01-05,51.174,51.312,49.913,51.184,5398122,0
2016-01-06,50.615,51.742,50.402,51.144,5556371,0
2016-01-07,50.422,51.312,50.332,51.057,4731947,0
2016-01-08,51.418,51.858,51.047,51.184,4683610,0
2016-01-11,51.37,52.011,51.164,51.595,4954993,0
2016-01-12,51.537,52.565,51.428,52.437,3256343,0
2016-01-13,52.525,52.798,51.742,51.986,4148282,0
2016-01-14,51.918,52.036,51.359,51.781,4127682,0
2016-01-15,50.704,51.517,48.922,50.392,9995359,0
2016-01-19,50.422,50.978,48.268,48.62,6982187,0
2016-01-20,47.611,49.284,47.486,48.894,6692046,0
2016-01-21,48.932,50.195,48.611,49.923,5729954,0
2016-01-22,50.461,50.625,49.686,50.126,3401379,0
2016-01-25,50.126,50.851,49.903,50.195,4974395,0
2016-01-26,50.195,51.379,50.186,51.379,3778191,0
2016-01-27,51.379,51.595,50.5,50.754,2941851,0
2016-01-28,51.124,51.732,50.392,51.467,3503210,0
2016-01-29,51.693,52.515,51.502,52.221,4058516,0
2016-02-01,52.309,53.426,52.085,53.15,5221574,0
2016-02-02,52.848,52.917,51.791,51.868,5222647,0
2016-02-03,52.163,52.417,50.734,51.791,4153838,0
2016-02-04,51.585,52.097,50.625,50.841,5106045,0
2016-02-05,54.805,57.693,54.639,55.882,16516892,0
2016-02-08,55.882,59.034,55.882,58.875,11284384,0
2016-02-09,58.376,59.697,58.289,59.552,6560297,0
2016-02-10,59.767,60.762,59.473,60.266,7228941,0
2016-02-11,59.807,60.188,58.496,58.77,5422079,0
2016-02-12,58.965,59.039,58.026,58.885,5884434,0
2016-02-16,59.885,60.886,59.601,60.491,8610797,0
2016-02-17,61.353,61.734,60.903,61.078,5955648,0
2016-02-18,61.225,61.988,60.687,61.616,5114669,0
2016-02-19,61.616,62.243,60.579,61.626,4864413,0
2016-02-22,61.744,62.741,61.694,62.731,4753000,0
2016-02-23,62.655,63.643,62.418,63.409,6938261,0
2016-02-24,63.124,64.024,63.036,63.985,3961263,0
2016-02-25,64.171,65.248,63.828,65.07,3987499,0
2016-02-26,64.748,65.06,63.855,63.925,3277058,0
2016-02-29,63.756,64.464,63.492,63.511,3531023,0
2016-03-01,63.855,64.644,63.736,64.325,2998713,0
2016-03-02,64.149,64.532,63.395,64.532,3406168,0
2016-03-03,64.738,64.826,64.119,64.757,3028178,0
2016-03-04,64.109,64.266,63.15,63.717,4294566,0
2016-03-07,63.472,64.689,63.16,64.435,3169220,0
2016-03-08,64.246,64.876,63.885,64.189,3656789,0
2016-03-09,64.425,65.541,64.218,64.816,4627380,0
2016-03-10,64.905,65.503,64.786,65.366,4715309,0
2016-03-11,65.856,66.415,65.317,66.395,3863977,0
2016-03-14,65.975,66.326,65.704,65.935,2757248,0
2016-03-15,65.7,65.915,65.366,65.385,2365737,0
2016-03-16,65.366,65.984,64.619,65.768,2514425,0
2016-03-17,66.061,66.435,65.811,65.925,2491589,0
2016-03-18,65.915,66.306,65.351,65.895,3827671,0
2016-03-21,65.415,65.6,65.05,65.484,3431985,0
2016-03-22,65.434,65.935,64.846,65.415,2643543,0
2016-03-23,65.581,66.321,65.11,66.15,2686529,0
2016-03-24,65.66,66.17,65.219,65.61,1880161,0
2016-03-28,65.6,66.336,65.581,66.19,1608711,0
2016-03-29,66.267,66.797,66.004,66.405,2514028,0
2016-03-30,66.661,66.836,65.493,66.267,2371803,0
2016-03-31,66.346,66.376,65.336,65.385,3150796,0
2016-04-01,65.326,66.861,65.238,66.788,2651725,0
2016-04-04,66.749,66.995,65.92,66.475,2114525,0
2016-04-05,66.405,66.485,65.67,66.15,3312314,0
2016-04-06,66.111,66.739,65.709,66.739,2139523,0
2016-04-07,66.485,66.926,66.249,66.541,2070864,0
2016-04-08,66.425,66.856,66.2,66.806,1830316,0
2016-04-11,66.641,67.523,66.13,66.15,2287839,0
2016-04-12,66.316,67.505,66.081,67.062,2554411,0
2016-04-13,66.995,67.077,64.306,64.375,3928628,0
2016-04-14,64.266,64.375,62.952,63.425,3518672,0
2016-04-15,63.365,64.464,63.11,64.08,4349941,0
2016-04-18,63.815,64.649,63.63,64.532,2405866,0
2016-04-19,64.826,64.983,63.915,64.07,1916871,0
2016-04-20,63.925,64.306,62.286,62.451,4181274,0
2016-04-21,62.316,62.624,61.109,61.736,5312379,0
2016-04-22,61.825,62.157,61.334,61.864,3718347,0
2016-04-25,61.972,63.395,61.796,62.855,3649558,0
2016-04-26,62.961,63.829,62.845,63.443,3448475,0
2016-04-27,63.54,64.532,63.511,64.08,2166007,0
2016-04-28,63.766,65.297,63.68,64.266,2870201,0
2016-04-29,64.041,64.826,63.785,64.56,2695917,0
2016-05-02,64.728,65.865,64.56,65.395,3463383,0
2016-05-03,65.444,65.816,64.895,65.09,2926267,0
2016-05-04,64.777,65.819,64.512,65.415,2034790,0
2016-05-05,65.434,65.797,65.05,65.11,2485482,0
2016-05-06,64.876,66.051,64.816,65.965,4619623,0
2016-05-09,68.22,69.092,66.49,66.935,6111883,0
2016-05-10,67.552,67.955,66.601,67.945,4075884,0
2016-05-11,67.916,68.386,67.005,67.17,3318334,0
2016-05-12,67.043,67.621,66.336,67.337,2905854,0
2016-05-13,67.456,68.544,67.062,67.436,2991050,0
2016-05-16,67.406,67.857,67.005,67.043,3293711,0
2016-05-17,66.769,67.269,64.925,65.229,3110836,0
2016-05-18,64.974,65.229,63.703,64.335,4138279,0
2016-05-19,63.756,64.377,63.355,63.775,4290796,0
2016-05-20,64.1,64.218,63.15,63.472,2972120,0
2016-05-23,63.57,64.246,63.453,63.736,4069880,0
2016-05-24,63.766,64.218,63.425,63.855,2835910,0
2016-05-25,63.973,64.1,63.305,63.54,3537116,0
2016-05-26,63.6,64.208,63.415,63.895,2371912,0
2016-05-27,64.1,64.494,63.52,63.973,3333348,0
2016-05-31,64.14,64.376,62.538,62.704,6034514,0
2016-06-01,62.893,63.885,62.656,63.224,3329962,0
2016-06-02,63.314,63.314,61.436,61.545,4132725,0
2016-06-03,61.593,62.361,60.62,62.144,4374869,0
2016-06-06,60.266,61.289,59.304,59.854,6392512,0
2016-06-07,59.941,60.787,59.695,59.815,4153040,0
2016-06-08,59.844,59.971,58.508,58.753,5941325,0
2016-06-09,58.821,60.492,58.623,60.246,5192487,0
2016-06-10,60.05,60.345,59.254,59.55,3902707,0
2016-06-13,59.264,59.795,58.448,58.919,3513707,0
2016-06-14,59.029,59.815,58.87,59.274,3667254,0
2016-06-15,59.304,59.735,59.009,59.343,2487941,0
2016-06-16,59.343,60.472,59.174,60.454,4019548,0
2016-06-17,60.276,60.444,59.69,60.188,5010084,0
2016-06-20,60.482,61.014,60.246,60.256,2804898,0
2016-06-21,60.464,61.506,60.464,61.131,3456497,0
2016-06-22,61.298,61.811,61.161,61.623,3732902,0
2016-06-23,61.957,62.302,61.642,62.292,3235201,0
2016-06-24,61.151,63.717,60.965,62.498,6988619,0
2016-06-27,62.124,64.366,61.997,64.14,5059256,0
2016-06-28,63.689,64.05,62.312,63.118,4073820,0
2016-06-29,63.5,63.549,62.095,63.148,3317310,0
2016-06-30,63.224,65.684,63.158,65.664,4961370,0
2016-07-01,65.497,65.92,64.823,64.907,2609380,0
2016-07-05,64.927,65.865,64.716,65.565,3375074,0
2016-07-06,65.821,66.952,65.674,66.521,4594766,0
2016-07-07,66.853,66.853,66.096,66.521,2849835,0
2016-07-08,66.676,67.798,66.421,67.758,2447032,0
2016-07-11,67.61,68.043,67.118,67.315,2063052,0
2016-07-12,67.345,67.798,67.128,67.503,1917902,0
2016-07-13,67.002,68.171,66.245,68.043,2847527,0
2016-07-14,67.758,68.806,67.459,68.672,2212148,0
2016-07-15,68.82,68.888,68.367,68.397,2179161,0
2016-07-18,68.397,69.459,68.327,68.712,2594023,0
2016-07-19,68.811,69.96,68.582,69.881,3253033,0
2016-07-20,69.834,69.94,69.283,69.479,2815093,0
2016-07-21,69.509,69.96,69.342,69.93,2064897,0
2016-07-22,70.069,71.387,69.97,71.169,2887076,0
2016-07-25,71.031,72.231,71.002,72.073,2634837,0
2016-07-26,72.261,72.536,71.445,71.572,2418771,0
2016-07-27,71.297,71.642,70.826,70.943,2918759,0
2016-07-28,70.904,72.153,70.706,71.818,2679329,0
2016-07-29,71.907,72.737,71.788,72.359,2258734,0
2016-08-01,72.467,73.194,72.447,73.027,2596839,0
2016-08-02,73.027,73.593,72.172,72.241,2413149,0
2016-08-03,72.399,72.399,71.532,71.74,2338229,0
2016-08-04,72.063,72.634,71.769,72.32,2837542,0
2016-08-05,72.409,72.576,71.661,72.399,2998604,0
2016-08-08,73.608,74.189,71.378,72.822,5008174,0
2016-08-09,73.027,74.169,72.752,73.213,2709997,0
2016-08-10,73.145,73.734,73.042,73.383,1469821,0
2016-08-11,73.598,73.687,72.89,73.313,2318278,0
2016-08-12,73.402,74.275,73.213,74.099,1895293,0
2016-08-15,73.734,74.019,73.293,73.824,2082339,0
2016-08-16,73.695,73.814,72.978,72.998,2306647,0
2016-08-17,72.968,73.243,72.586,73.127,2767538,0
2016-08-18,73.323,73.971,73.037,73.764,2230363,0
2016-08-19,73.638,73.705,73.253,73.618,2263472,0
2016-08-22,73.952,74.355,73.638,74.325,1720586,0
2016-08-23,74.189,74.345,73.677,73.952,2089038,0
2016-08-24,74.089,74.159,73.538,73.734,1463037,0
2016-08-25,73.744,74.946,73.734,74.199,2425975,0
2016-08-26,74.68,74.68,73.764,73.824,1879439,0
2016-08-29,73.794,74.866,73.794,74.748,2194073,0
2016-08-30,74.244,74.63,73.988,74.304,1702965,0
2016-08-31,74.108,74.56,73.862,74.444,1802484,0
2016-09-01,74.454,74.473,73.752,74.354,1899922,0
2016-09-02,74.414,75.763,74.414,75.299,2344292,0
2016-09-06,75.487,75.9,74.108,74.946,3045314,0
2016-09-07,74.59,74.816,73.546,74.158,2440149,0
2016-09-08,73.902,74.018,73.399,73.586,2097927,0
2016-09-09,73.094,73.094,71.182,71.182,2924241,0
2016-09-12,71.3,72.866,71.26,72.728,3032582,0
2016-09-13,72.6,73.074,72.186,72.276,2272426,0
2016-09-14,72.423,72.698,71.792,72.01,2673742,0
2016-09-15,71.901,72.61,71.418,72.502,2194321,0
2016-09-16,72.286,72.61,71.842,72.157,8316254,0
2016-09-19,72.808,73.693,72.384,73.124,2920369,0
2016-09-20,73.476,73.882,73.28,73.447,2327047,0
2016-09-21,73.35,74.739,73.33,74.56,2159089,0
2016-09-22,74.836,75.664,74.68,75.615,2279696,0
2016-09-23,75.517,75.783,75.102,75.122,2207710,0
2016-09-26,75.063,75.142,74.52,74.748,1914529,0
2016-09-27,74.777,75.005,74.244,74.59,2016288,0
2016-09-28,74.58,74.961,74.384,74.886,1901078,0
2016-09-29,75.033,75.241,73.636,73.713,3256543,0
2016-09-30,74.078,74.424,73.31,73.556,2630482,0
2016-10-03,73.467,74.113,72.974,73.979,2226833,0
2016-10-04,74.008,74.206,72.502,72.572,2743321,0
2016-10-05,72.698,72.984,71.94,72.669,3254932,0
2016-10-06,72.61,73.536,72.472,73.27,2009078,0
2016-10-07,69.428,69.714,64.868,66.74,20169949,0
2016-10-10,67.971,69.744,67.576,69.448,5543164,0
2016-10-11,69.891,70.892,69.697,70.316,3907788,0
2016-10-12,70.316,70.689,69.754,70.492,2299583,0
2016-10-13,70.452,71.433,70.137,70.955,2948601,0
2016-10-14,71.074,71.787,70.512,70.512,2284536,0
2016-10-17,70.631,71.192,70.393,70.482,1794695,0
2016-10-18,71.024,71.28,70.472,70.492,1716981,0
2016-10-19,70.896,70.896,69.242,69.418,3644349,0
2016-10-20,69.498,70.055,68.513,68.769,2665682,0
2016-10-21,68.404,69.097,68.138,68.503,2720533,0
2016-10-24,68.906,69.221,68.463,68.789,3002892,0
2016-10-25,68.6,68.916,67.971,68.01,2797514,0
2016-10-26,68.02,68.286,67.528,67.645,1900529,0
2016-10-27,67.586,68.374,66.883,67.882,2566868,0
2016-10-28,67.921,69.045,67.892,68.7,2182670,0
2016-10-31,68.846,69.834,68.562,69.794,2505419,0
2016-11-01,69.478,70.552,69.458,70.03,3082030,0
2016-11-02,70.1,70.196,69.232,69.262,2295667,0
2016-11-03,69.438,69.587,68.846,68.926,1833027,0
2016-11-04,69.006,69.142,65.567,66.178,5484768,0
2016-11-07,66.807,68.424,66.504,68.354,3437823,0
2016-11-08,68.374,70.08,68.197,69.252,2767593,0
2016-11-09,67.675,68.886,65.42,68.483,4928143,0
2016-11-10,68.562,68.966,65.025,65.252,4004950,0
2016-11-11,65.203,66.16,64.238,65.547,3957485,0
2016-11-14,65.735,68.03,65.39,67.459,2975992,0
2016-11-15,67.715,68.615,67.242,67.774,3235679,0
2016-11-16,67.784,68.801,67.621,67.991,2275548,0
2016-11-17,67.548,67.548,63.411,65.705,6265273,0
2016-11-18,65.449,67.163,65.35,66.355,3974928,0
2016-11-21,55.677,57.381,54.889,56.741,30543181,0
2016-11-22,57.105,59.037,56.248,58.08,12713464,0
2016-11-23,57.903,58.641,57.164,57.784,6935780,0
2016-11-25,57.863,58.801,57.863,58.761,2826027,0
2016-11-28,58.602,58.846,57.262,57.47,5613774,0
2016-11-29,57.633,59.087,57.533,58.305,5730576,0
2016-11-30,58.621,58.621,56.169,56.179,6862428,0
2016-12-01,56.179,56.545,55.319,55.546,4645465,0
2016-12-02,56.228,56.605,55.774,56.417,3658452,0
2016-12-05,56.377,57.316,56.209,56.634,4398409,0
2016-12-06,56.595,57.223,56.318,56.752,3851892,0
2016-12-07,56.941,58.394,56.417,58.167,4514306,0
2016-12-08,58.344,61.084,58.227,60.906,7751232,0
2016-12-09,60.876,61.253,59.878,61.233,4533382,0
2016-12-12,61.321,62.627,61.143,61.46,3755810,0
2016-12-13,60.966,63.002,60.966,62.044,3648588,0
2016-12-14,62.321,63.082,61.173,61.45,3090735,0
2016-12-15,61.628,61.949,60.105,61.707,2934618,0
2016-12-16,61.747,62.271,60.866,61.747,6723314,0
2016-12-19,61.618,61.747,60.837,61.637,2219866,0
2016-12-20,61.371,61.588,60.659,61.213,3185435,0
2016-12-21,61.015,62.399,61.015,61.282,2238718,0
2016-12-22,61.4,62.084,60.674,61.054,2760146,0
2016-12-23,61.263,61.934,60.866,61.855,1599663,0
2016-12-27,61.777,62.301,61.123,61.747,1346591,0
2016-12-28,61.737,61.737,60.787,60.966,1305972,0
2016-12-29,61.273,61.618,61.009,61.46,1107105,0
2016-12-30,61.49,61.5,60.659,60.996,1813022,0
2017-01-03,61.787,62.637,61.193,61.885,4246684,0
2017-01-04,62.054,62.914,61.914,62.765,2644703,0
2017-01-05,62.805,63.289,62.191,63.092,2502319,0
2017-01-06,62.933,63.062,62.418,62.618,2756294,0
2017-01-09,62.418,62.448,61.029,61.954,4008577,0
2017-01-10,61.855,61.865,60.402,60.53,3952202,0
2017-01-11,60.669,61.084,60.323,60.777,2465411,0
2017-01-12,60.996,61.163,60.432,61.006,2183043,0
2017-01-13,60.986,61.43,60.913,61.301,1483052,0
2017-01-17,61.263,61.865,61.084,61.628,1956976,0
2017-01-18,61.836,62.231,61.52,62.044,1930170,0
2017-01-19,61.914,62.093,61.153,61.647,2197301,0
2017-01-20,61.964,62.376,61.183,61.875,2216855,0
2017-01-23,61.807,61.807,60.857,61.064,1669893,0
2017-01-24,61.233,61.816,60.873,61.667,1971519,0
2017-01-25,61.816,62.132,61.618,61.934,1865844,0
2017-01-26,61.954,61.964,60.986,61.024,2196710,0
2017-01-27,61.034,62.103,60.797,62.074,1340337,0
2017-01-30,61.875,62.122,61.361,61.875,1815404,0
2017-01-31,61.924,62.291,61.52,62.093,2341380,0
2017-02-01,61.865,63.823,61.588,63.586,2821535,0
2017-02-02,63.586,64.817,63.309,64.457,3544369,0
2017-02-03,64.812,65.356,64.219,64.664,4089516,0
2017-02-06,66.256,66.394,61.41,62.428,9233604,0
2017-02-07,62.705,65.544,62.448,63.933,6512201,0
2017-02-08,63.863,64.486,63.724,64.327,3530746,0
2017-02-09,64.06,65.208,64.021,64.664,2766675,0
2017-02-10,64.753,64.763,64.031,64.337,2716570,0
2017-02-13,64.555,64.743,64.278,64.575,1768040,0
2017-02-14,64.278,64.733,63.971,64.278,2024218,0
2017-02-15,64.288,64.704,64.09,64.604,2369230,0
2017-02-16,64.515,64.634,63.142,64.18,3857829,0
2017-02-17,63.991,64.674,63.566,64.535,2882479,0
2017-02-21,64.644,65.139,62.458,62.608,6485199,0
2017-02-22,62.647,63.299,61.944,62.518,4589072,0
2017-02-23,62.558,62.885,61.797,62.122,2416321,0
2017-02-24,61.747,62.548,61.43,61.984,2928102,0
2017-02-27,62.157,62.347,61.552,61.889,2910577,0
2017-02-28,61.731,62.455,61.691,62.088,2897089,0
2017-03-01,62.157,63.835,62.128,63.715,3997171,0
2017-03-02,63.875,63.875,62.555,62.624,2831357,0
2017-03-03,62.605,63.161,62.237,63.121,2282603,0
2017-03-06,61.235,61.83,60.55,61.523,4898946,0
2017-03-07,61.374,62.088,61.294,61.423,3257172,0
2017-03-08,61.552,62.327,61.235,61.453,2722968,0
2017-03-09,61.671,61.919,61.473,61.82,1506860,0
2017-03-10,61.919,63.179,61.919,63.071,2497293,0
2017-03-13,63.209,63.447,62.793,63.121,3619150,0
2017-03-14,63.131,63.249,61.781,62.197,2076413,0
2017-03-15,62.415,62.981,61.84,62.624,2020461,0
2017-03-16,62.425,62.425,60.748,61.533,4285923,0
2017-03-17,61.592,61.811,61.155,61.374,4156309,0
2017-03-20,61.374,62.004,61.086,61.889,2140128,0
2017-03-21,61.82,61.87,61.096,61.791,2489242,0
2017-03-22,61.801,62.347,61.225,62.247,2015143,0
2017-03-23,62.039,62.575,61.761,61.86,1708764,0
2017-03-24,62.039,62.317,61.84,62.098,1676824,0
2017-03-27,61.622,62.396,61.265,61.374,1906429,0
2017-03-28,61.265,61.513,60.798,61.354,2145917,0
2017-03-29,61.413,61.741,61.146,61.413,1712261,0
2017-03-30,61.403,61.602,61.12,61.175,1568839,0
2017-03-31,61.165,61.631,61.111,61.245,2492657,0
2017-04-03,61.493,61.88,61.23,61.513,1573947,0
2017-04-04,61.463,61.641,61.036,61.602,2911083,0
2017-04-05,61.612,62.118,61.255,61.483,2175599,0
2017-04-06,61.443,62.257,61.314,62.147,2294363,0
2017-04-07,62.128,62.237,61.602,61.691,2492408,0
2017-04-10,61.791,62.405,61.552,62.177,1739308,0
2017-04-11,61.999,62.386,61.899,62.386,1656489,0
2017-04-12,62.197,63.905,62.069,63.775,3916368,0
2017-04-13,63.895,63.954,62.961,62.991,2116197,0
2017-04-17,63.161,64.321,62.921,63.973,2528675,0
2017-04-18,63.925,65.105,63.725,64.748,4032124,0
2017-04-19,64.699,64.847,64.063,64.143,2187630,0
2017-04-20,64.183,64.957,64.113,64.549,2450033,0
2017-04-21,64.649,65.026,64.193,64.649,3096784,0
2017-04-24,65.165,65.284,64.441,64.897,2446959,0
2017-04-25,65.939,66.366,64.301,64.639,4996198,0
2017-04-26,64.629,64.654,63.983,64.043,2124685,0
2017-04-27,64.173,64.589,63.945,64.123,1503780,0
2017-04-28,63.875,64.063,63.527,63.775,2530828,0
2017-05-01,64.023,64.043,63.319,63.389,1715148,0
2017-05-02,63.527,63.577,62.495,62.743,1860875,0
2017-05-03,62.931,62.931,61.889,62.177,1999893,0
2017-05-04,62.197,62.733,61.82,62.495,2131982,0
2017-05-05,62.673,63.199,62.585,62.853,2793507,0
2017-05-08,61.543,61.543,58.654,59.032,10152948,0
2017-05-09,59.061,59.13,57.374,57.444,5795593,0
2017-05-10,57.562,57.732,57.126,57.602,4463313,0
2017-05-11,57.434,57.762,57.026,57.612,3584969,0
2017-05-12,58.316,58.555,57.572,57.8,2780052,0
2017-05-15,57.78,57.81,57.334,57.632,2495961,0
2017-05-16,57.692,57.8,57.216,57.414,2930252,0
2017-05-17,57.236,57.81,57.156,57.582,2482493,0
2017-05-18,57.444,57.751,57.006,57.394,3425980,0
2017-05-19,57.444,58.148,57.186,58.118,2351743,0
2017-05-22,58.138,58.366,57.82,58,2396860,0
2017-05-23,58.098,58.168,57.572,57.98,3243154,0
2017-05-24,57.79,58.218,57.742,57.99,1694002,0
2017-05-25,58.048,58.287,57.384,57.662,1958682,0
2017-05-26,57.662,58.228,57.495,57.9,1725432,0
2017-05-30,57.895,58.054,57.297,57.726,2128322,0
2017-05-31,57.815,57.865,57.048,57.128,3559953,0
2017-06-01,57.307,58.353,56.988,58.264,3099784,0
2017-06-02,58.194,58.732,57.487,57.676,2742006,0
2017-06-05,57.686,58.174,57.487,58.054,1956045,0
2017-06-06,58.244,59.439,58.054,59.15,2981997,0
2017-06-07,59.021,60.386,58.911,60.246,3425226,0
2017-06-08,60.436,61.342,60.137,60.296,3832547,0
2017-06-09,60.296,61.133,60.007,60.525,2305029,0
2017-06-12,60.884,61.761,60.804,61.043,2986778,0
2017-06-13,61.631,62.259,61.023,62.149,2348787,0
2017-06-14,62.368,62.797,61.89,62.279,2478877,0
2017-06-15,62.209,62.498,61.646,61.731,2719642,0
2017-06-16,61.621,61.701,60.306,61.382,4284957,0
2017-06-19,61.382,61.432,60.396,61.332,1920329,0
2017-06-20,61.382,61.95,61.103,61.163,1884816,0
2017-06-21,61.203,61.392,60.735,61.153,1413815,0
2017-06-22,61.243,61.771,60.715,61.492,2519950,0
2017-06-23,61.372,62.906,61.372,62.558,7308423,0
2017-06-26,63.046,63.554,62.179,62.528,3253564,0
2017-06-27,62.249,62.408,61.302,61.472,2170581,0
2017-06-28,61.741,62.129,61.312,61.342,2353792,0
2017-06-29,61.422,61.92,61.053,61.342,2969971,0
2017-06-30,61.472,62.687,61.472,62.398,2846045,0
2017-07-03,62.518,62.896,61.93,62.349,1590288,0
2017-07-05,62.438,62.578,61.073,61.342,2514601,0
2017-07-06,61.223,61.442,59.967,59.987,2587852,0
2017-07-07,60.177,60.406,59.798,59.997,2547251,0
2017-07-10,59.977,60.216,58.861,59.061,3542718,0
2017-07-11,59.041,59.404,58.144,58.363,4942327,0
2017-07-12,58.632,59.738,58.627,59.698,2809811,0
2017-07-13,59.718,60.715,59.649,60.665,2703910,0
2017-07-14,60.814,61.362,60.814,61.163,2486103,0
2017-07-17,61.173,61.681,61.023,61.442,1806538,0
2017-07-18,61.043,61.093,60.356,60.615,1677501,0
2017-07-19,60.715,61.023,60.256,60.904,2144842,0
2017-07-20,60.904,61.143,60.485,60.705,3514450,0
2017-07-21,60.615,61.671,60.585,61.651,1753605,0
2017-07-24,61.661,61.99,61.243,61.382,1227118,0
2017-07-25,61.731,62.677,61.412,62.488,1884997,0
2017-07-26,62.697,63.564,62.518,62.797,1346966,0
2017-07-27,62.747,63.34,62.538,63.126,1462968,0
2017-07-28,63.086,63.24,62.608,62.767,1015920,0
2017-07-31,62.867,63.195,62.717,63.126,1616418,0
2017-08-01,63.295,63.415,62.388,62.667,1995103,0
2017-08-02,62.568,63.454,61.99,63.395,1942052,0
2017-08-03,63.464,64.162,62.986,63.006,2495555,0
2017-08-04,63.235,63.454,62.797,63.066,2804616,0
2017-08-07,65.527,67.479,65.178,66.653,7117293,0
2017-08-08,66.364,66.618,64.77,64.779,6032751,0
2017-08-09,64.501,64.929,63.694,64.421,3679682,0
2017-08-10,64.032,65.019,63.544,64.63,3307470,0
2017-08-11,64.75,65.925,64.501,65.308,2793653,0
2017-08-14,65.626,66.324,65.586,65.606,2570921,0
2017-08-15,65.806,66.005,65.198,65.716,2466398,0
2017-08-16,65.756,66.164,65.327,65.407,2614349,0
2017-08-17,65.337,65.726,64.65,64.66,2209322,0
2017-08-18,64.72,65.019,64.371,64.899,2474448,0
2017-08-21,64.919,65.208,64.69,64.869,1585326,0
2017-08-22,64.839,65.163,63.963,64.71,2744633,0
2017-08-23,64.67,64.969,64.192,64.321,2629863,0
2017-08-24,64.232,64.431,63.574,63.624,2529242,0
2017-08-25,64.042,64.441,63.011,63.016,2701711,0
2017-08-28,63.026,63.165,62.129,62.319,2434126,0
2017-08-29,62.358,62.627,61.781,61.95,2296106,0
2017-08-30,61.97,62.56,61.97,62.49,1987761,0
2017-08-31,62.3,63.6,62.3,63.3,3244449,0
2017-09-01,63.53,64.56,63.3,64.53,2893897,0
2017-09-05,64.5,65.3,64.29,64.47,2528108,0
2017-09-06,64.57,65.3,64.15,64.95,2642197,0
2017-09-07,64.92,65.78,64.43,64.65,3265215,0
2017-09-08,64.61,65.5,64.295,65.39,2334077,0
2017-09-11,65.5,65.8,65.12,65.5,1783706,0
2017-09-12,65.54,66,64.84,65.82,1607216,0
2017-09-13,65.82,66.04,65.17,65.95,1790942,0
2017-09-14,65.94,66.365,65.66,66.32,3238642,0
2017-09-15,66.31,67.19,66.03,66.87,3695190,0
2017-09-18,66.96,67.53,66.5,67.41,2683758,0
2017-09-19,67.41,67.41,66.16,66.21,1735049,0
2017-09-20,65.9,66.01,65.28,65.78,2303539,0
2017-09-21,65.84,66.035,65.1,65.33,1170372,0
2017-09-22,65.53,66.36,65.28,65.41,1454754,0
2017-09-25,65.44,65.92,65.39,65.65,1514810,0
2017-09-26,65.63,66.7645,65.27,65.83,1627833,0
2017-09-27,65.91,66.35,65.14,66.18,1770673,0
2017-09-28,66.08,66.21,65.13,65.45,2799112,0
2017-09-29,69,70.8,68.67,70.45,6400562,0
2017-10-02,70.9,71.8,70.5,70.99,3341942,0
2017-10-03,71.33,71.99,71.14,71.34,2077882,0
2017-10-04,71.2,72.1,70.83,71.64,2363980,0
2017-10-05,71.88,72.22,70.95,71.07,1969922,0
2017-10-06,71.31,71.34,70.41,70.66,1853179,0
2017-10-09,70.905,71.22,70.59,70.64,1762113,0
2017-10-10,70.96,71.34,70.02,70.11,1939672,0
2017-10-11,70.13,70.18,69.795,70.04,1639783,0
2017-10-12,70.04,70.98,69.9,70.8,2559643,0
2017-10-13,70.95,70.95,70.17,70.21,1145275,0
2017-10-16,70.05,70.6,69.96,70.55,1421600,0
2017-10-17,70.32,70.96,70.3,70.94,1654237,0
2017-10-18,71,71.96,70.4,71.55,2226265,0
2017-10-19,71.52,71.595,70.87,71.41,1388605,0
2017-10-20,71.6,71.81,71.39,71.54,1593554,0
2017-10-23,71.62,71.825,71.28,71.52,1333857,0
2017-10-24,71.55,72.18,70.69,71.16,1605924,0
2017-10-25,70.69,71.14,69.95,71.09,2930575,0
2017-10-26,71.21,71.58,70.92,71.3,1586737,0
2017-10-27,71.41,71.74,70.78,71.04,1495977,0
2017-10-30,71.15,71.905,71.06,71.47,1712626,0
2017-10-31,72.337,73.16,72.26,72.91,2197334,0
2017-11-01,73.16,73.66,73.07,73.31,1937903,0
2017-11-02,73.33,73.64,72.56,73.15,1830472,0
2017-11-03,72.86,73.36,72.55,72.8,2717750,0
2017-11-06,72.64,72.85,71.55,72.18,1434260,0
2017-11-07,73.09,73.15,73.09,73.09,1736662,0
2017-11-08,73.43,74.04,73.17,74,2426606,0
2017-11-09,73.64,74.02,73.01,73.82,2109952,0
2017-11-10,73.65,74.3,73.65,74.14,2637539,0
