Date,Open,High,Low,Close,Volume,OpenInt
2008-03-18,10.453,10.453,10.453,10.453,0,0
2008-03-19,14.136,16.393,13.066,13.424,745558474,0
2008-03-20,13.874,15.441,13.661,15.29,209397131,0
2008-03-24,15.973,16.082,14.016,14.19,157527994,0
2008-03-25,14.392,15.265,14.212,15.026,91726248,0
2008-03-26,14.902,15.319,14.628,15.195,45396744,0
2008-03-27,15.217,15.38,14.884,14.943,41919472,0
2008-03-28,15.055,15.072,14.768,14.909,25990689,0
2008-03-31,14.871,15.081,14.742,14.815,23330757,0
2008-04-01,14.98,15.129,14.327,14.637,63594079,0
2008-04-02,14.664,14.805,14.373,14.805,46140894,0
2008-04-03,14.718,15.749,14.687,15.56,106145673,0
2008-04-04,15.418,15.517,15.147,15.319,38300518,0
2008-04-07,15.464,15.631,15.209,15.45,29795018,0
2008-04-08,15.418,16.211,15.396,16.176,56787567,0
2008-04-09,16.26,16.325,15.587,15.629,50869235,0
2008-04-10,15.718,15.853,15.466,15.706,23556471,0
2008-04-11,15.5,15.863,15.5,15.706,27817629,0
2008-04-14,15.846,15.973,15.567,15.604,29934683,0
2008-04-15,15.749,15.811,15.205,15.29,25154150,0
2008-04-16,15.338,15.906,15.338,15.713,26464692,0
2008-04-17,15.741,16.095,15.682,15.928,23637585,0
2008-04-18,16.157,16.736,15.965,16.393,109571367,0
2008-04-21,16.507,17.223,16.356,16.86,61966462,0
2008-04-22,17.086,17.199,16.628,16.696,49857371,0
2008-04-23,16.855,17.035,16.556,16.648,39290308,0
2008-04-24,16.915,17.339,16.638,17.176,41127451,0
2008-04-25,18.055,18.074,17.559,17.84,106768991,0
2008-04-28,18.176,18.362,17.793,17.968,139451453,0
2008-04-29,17.617,19.215,16.867,19.215,207632578,0
2008-04-30,19.339,20.148,19.261,19.825,155263674,0
2008-05-01,20.048,20.82,19.932,20.289,122485901,0
2008-05-02,20.737,20.788,19.243,19.658,143798830,0
2008-05-05,19.682,20.311,19.2,20.206,74059516,0
2008-05-06,20.304,20.942,20.134,20.795,79885196,0
2008-05-07,21.102,21.343,20.825,21.025,105721442,0
2008-05-08,21.263,21.322,20.418,20.74,97726088,0
2008-05-09,20.386,20.589,19.604,19.684,99246793,0
2008-05-12,19.873,20.07,18.555,19.458,155271733,0
2008-05-13,19.441,19.837,19.193,19.571,56058829,0
2008-05-14,19.79,20.039,19.351,19.534,54089909,0
2008-05-15,19.607,19.701,19.271,19.539,38650094,0
2008-05-16,19.648,19.682,19.305,19.568,35849108,0
2008-05-19,19.544,20.131,19.516,19.795,48040049,0
2008-05-20,19.689,19.918,19.46,19.655,42836352,0
2008-05-21,19.641,19.821,19.129,19.207,44020153,0
2008-05-22,19.141,19.148,18.094,18.365,89781722,0
2008-05-23,18.018,18.365,17.845,18.139,44433163,0
2008-05-27,18.274,18.755,17.667,18.707,66101567,0
2008-05-28,19.074,19.469,18.899,19.462,55809801,0
2008-05-29,19.821,20.657,19.721,20.253,105877757,0
2008-05-30,20.435,20.802,20.386,20.517,75818211,0
2008-06-02,20.481,20.657,20.098,20.447,38784355,0
2008-06-03,20.672,20.894,20.438,20.802,51021267,0
2008-06-04,20.687,20.93,20.26,20.306,42834440,0
2008-06-05,20.54,20.725,20.333,20.725,28475396,0
2008-06-06,20.408,20.429,19.85,19.873,43957557,0
2008-06-09,19.956,20.181,19.139,19.513,47606874,0
2008-06-10,19.077,19.687,18.912,19.079,37974313,0
2008-06-11,19.243,19.243,18.434,18.468,60020785,0
2008-06-12,18.757,19.188,18.661,18.901,46939311,0
2008-06-13,19.067,19.436,19.04,19.369,32325087,0
2008-06-16,19.357,19.837,19.268,19.783,36207211,0
2008-06-17,19.979,20.188,19.88,20.114,35031878,0
2008-06-18,19.89,20.122,19.823,19.923,35524108,0
2008-06-19,19.833,20.05,19.391,20.019,38866252,0
2008-06-20,19.711,20.075,19.658,19.855,44813038,0
2008-06-23,19.92,20.039,19.249,19.258,31748719,0
2008-06-24,19.019,19.704,18.652,19.636,52519896,0
2008-06-25,19.803,20.055,19.448,19.495,53378883,0
2008-06-26,19.148,19.181,18.535,18.793,80591044,0
2008-06-27,18.722,19.687,18.661,19.622,185258273,0
2008-06-30,19.483,19.679,19.077,19.317,51910908,0
2008-07-01,18.919,19.341,18.815,19.341,47281669,0
2008-07-02,19.458,19.576,18.839,18.868,35614867,0
2008-07-03,18.853,18.96,18.352,18.547,30262658,0
2008-07-07,18.649,18.991,17.581,17.966,84141037,0
2008-07-08,17.791,18.887,17.164,18.783,100826068,0
2008-07-09,18.769,18.793,17.912,18.025,58225353,0
2008-07-10,17.999,18.439,17.554,18.352,55616537,0
2008-07-11,17.961,18.398,17.581,17.712,57504589,0
2008-07-14,18.076,18.098,17.223,17.242,44928109,0
2008-07-15,16.93,16.942,15.985,16.255,88709797,0
2008-07-16,16.233,17.237,15.801,17.16,97328381,0
2008-07-17,17.51,17.83,16.952,17.83,70813231,0
2008-07-18,17.638,17.698,17.133,17.438,49073515,0
2008-07-21,17.559,17.802,17.005,17.082,55707090,0
2008-07-22,16.535,17.635,16.13,17.593,68846251,0
2008-07-23,17.462,17.815,17.247,17.402,52567492,0
2008-07-24,17.322,17.517,16.618,16.648,38548780,0
2008-07-25,16.758,17.187,16.41,17.096,40714959,0
2008-07-28,17.201,17.485,16.689,16.761,37579839,0
2008-07-29,16.874,18.048,16.87,18.048,51645766,0
2008-07-30,18.352,18.745,17.645,18.637,80070591,0
2008-07-31,18.108,18.567,16.985,17.356,156701454,0
2008-08-01,17.414,17.605,16.713,17.043,64966091,0
2008-08-04,17.05,17.485,16.988,17.223,44926311,0
2008-08-05,17.39,17.635,17.18,17.485,36165003,0
2008-08-06,17.294,17.296,16.884,16.983,43065071,0
2008-08-07,16.815,16.927,16.475,16.511,46180018,0
2008-08-08,16.574,17.305,16.419,17.247,38261217,0
2008-08-11,17.209,18.176,17.094,17.767,58182999,0
2008-08-12,17.628,17.77,17.247,17.294,35507282,0
2008-08-13,17.282,17.622,17.218,17.564,31501373,0
2008-08-14,17.55,18.006,17.485,18.004,27206772,0
2008-08-15,18.053,18.183,17.777,18.006,27370193,0
2008-08-18,17.966,18.115,17.614,17.802,27212406,0
2008-08-19,17.688,17.873,17.488,17.52,22228408,0
2008-08-20,17.605,17.748,17.5,17.716,19067534,0
2008-08-21,17.571,17.731,17.387,17.672,16364207,0
2008-08-22,17.902,18.006,17.543,17.602,22058668,0
2008-08-25,17.467,17.791,17.373,17.419,18983865,0
2008-08-26,17.503,17.652,17.31,17.424,19656010,0
2008-08-27,17.348,17.7,17.305,17.688,20147797,0
2008-08-28,17.757,18.011,17.622,17.973,28146036,0
2008-08-29,17.806,18.055,17.745,18.031,20339300,0
2008-09-02,18.253,18.41,17.673,17.814,31464343,0
2008-09-03,17.714,17.897,17.121,17.354,37252864,0
2008-09-04,17.228,17.254,16.571,16.748,39647392,0
2008-09-05,16.621,17.101,16.453,17.05,42770278,0
2008-09-08,17.464,17.65,16.315,16.652,59641734,0
2008-09-09,16.713,16.713,15.961,16.033,52491747,0
2008-09-10,15.98,16.604,15.83,16.403,46255405,0
2008-09-11,16.013,16.954,15.93,16.855,49604219,0
2008-09-12,16.611,17.025,16.453,17.023,29720030,0
2008-09-15,16.311,16.863,16.216,16.485,40769363,0
2008-09-16,15.828,16.383,15.441,15.764,87970481,0
2008-09-17,15.633,16.142,15.207,15.227,71073097,0
2008-09-18,15.253,15.973,13.87,15.895,88594419,0
2008-09-19,16.87,16.906,15.928,16.528,72556990,0
2008-09-22,16.373,16.39,15.418,15.483,48706191,0
2008-09-23,15.643,16.028,15.231,15.895,46144380,0
2008-09-24,15.93,16.087,15.56,15.604,25827468,0
2008-09-25,15.621,15.793,15.333,15.348,25145533,0
2008-09-26,14.902,15.062,14.443,14.74,53869497,0
2008-09-29,14.325,14.367,13.278,13.732,82543282,0
2008-09-30,13.395,14.594,13.395,14.584,40758968,0
2008-10-01,14.431,14.755,14.067,14.566,28515351,0
2008-10-02,14.609,14.609,13.615,13.683,37064329,0
2008-10-03,14.033,14.294,13.378,13.503,63641891,0
2008-10-06,12.691,13.308,11.937,13.157,91938079,0
2008-10-07,13.303,13.409,12.027,12.152,79829231,0
2008-10-08,11.644,12.93,11.343,12.504,79164430,0
2008-10-09,12.78,13.289,11.739,11.841,44775764,0
2008-10-10,11.165,12.818,11.165,12.352,79083587,0
2008-10-13,13.064,14.016,12.732,13.985,52034130,0
2008-10-14,14.73,14.757,13.127,13.688,55930204,0
2008-10-15,13.19,13.303,11.53,11.817,80737758,0
2008-10-16,11.913,12.669,11.413,12.608,59018866,0
2008-10-17,12.237,13.083,12.237,12.404,36953387,0
2008-10-20,12.664,12.786,12.145,12.355,37856972,0
2008-10-21,12.2,12.608,11.947,12.046,30532132,0
2008-10-22,11.87,12.352,11.403,11.525,42359407,0
2008-10-23,11.584,11.772,10.866,11.48,50482371,0
2008-10-24,10.405,11.522,10.39,11.398,42935035,0
2008-10-27,11.167,11.69,11.033,11.07,44123337,0
2008-10-28,11.379,12.256,11.177,11.87,61501708,0
2008-10-29,11.974,12.713,11.762,12.044,58972113,0
2008-10-30,12.02,13.343,12.018,12.887,78838585,0
2008-10-31,12.803,13.323,12.592,13.15,42486530,0
2008-11-03,13.285,13.328,12.331,12.47,30002405,0
2008-11-04,12.918,14.36,12.8,14.209,77753595,0
2008-11-05,13.848,14.064,13.407,13.416,47372956,0
2008-11-06,13.076,13.303,12.055,12.244,54827013,0
2008-11-07,12.46,13.017,12.191,12.71,32532497,0
2008-11-10,13.139,13.139,12.164,12.349,27909170,0
2008-11-11,12.113,13.064,11.965,12.78,34090956,0
2008-11-12,12.46,13.221,12.159,12.295,44990494,0
2008-11-13,12.324,12.965,11.85,12.932,40774801,0
2008-11-14,12.618,13.541,12.46,12.885,39367764,0
2008-11-17,12.618,12.882,12.274,12.534,30851560,0
2008-11-18,12.541,13.086,12.499,12.98,33195866,0
2008-11-19,12.829,13.266,12.174,12.256,36785226,0
2008-11-20,11.928,12.188,11.403,11.437,53665519,0
2008-11-21,11.781,11.781,10.344,11.019,89215833,0
2008-11-24,11.309,11.877,10.876,11.809,47200967,0
2008-11-25,11.965,12.108,11.642,11.767,47315095,0
2008-11-26,11.596,12.352,11.452,12.352,29119635,0
2008-11-28,12.286,12.529,12.157,12.487,13376761,0
2008-12-01,12.115,12.149,11.324,11.415,32589387,0
2008-12-02,11.567,11.819,11.29,11.799,27963823,0
2008-12-03,11.432,12.532,11.43,12.458,38309868,0
2008-12-04,12.335,12.532,11.93,12.07,32082489,0
2008-12-05,11.817,12.703,11.522,12.634,43289433,0
2008-12-08,12.923,13.702,12.823,13.343,55875072,0
2008-12-09,13.185,13.409,12.616,12.718,33808552,0
2008-12-10,12.627,12.793,12.103,12.629,31765998,0
2008-12-11,12.448,12.968,12.288,12.373,31589296,0
2008-12-12,12.001,12.808,11.998,12.58,26509523,0
2008-12-15,12.546,12.775,12.299,12.532,23002429,0
2008-12-16,12.662,13.013,12.529,13.01,32333494,0
2008-12-17,12.897,13.303,12.843,13.152,26363927,0
2008-12-18,13.155,13.349,12.846,12.995,31964166,0
2008-12-19,12.95,13.358,12.777,13.059,37452902,0
2008-12-22,13.032,13.124,12.587,12.77,14821020,0
2008-12-23,12.716,12.923,12.62,12.746,11258190,0
2008-12-24,12.696,12.77,12.508,12.566,6870865,0
2008-12-26,12.539,12.701,12.335,12.651,6815732,0
2008-12-29,12.604,12.732,12.335,12.392,14529397,0
2008-12-30,12.399,12.399,11.943,12.113,17996341,0
2008-12-31,12.025,12.537,12.023,12.46,17227880,0
2009-01-02,12.573,12.761,12.409,12.696,13926560,0
2009-01-05,12.592,13.139,12.592,12.786,17468622,0
2009-01-06,12.947,13.774,12.947,13.688,34243413,0
2009-01-07,13.468,13.768,13.301,13.39,29974616,0
2009-01-08,13.306,13.376,12.656,13.246,36504305,0
2009-01-09,13.308,13.378,13.013,13.214,17577190,0
2009-01-12,13.136,13.34,12.487,12.583,33179963,0
2009-01-13,12.532,12.672,12.239,12.624,24344804,0
2009-01-14,12.355,12.499,11.93,12.108,26635769,0
2009-01-15,11.969,12.08,11.283,11.732,49964809,0
2009-01-16,11.649,11.749,10.74,11.262,72835099,0
2009-01-20,10.94,11.026,9.991,10.078,62898040,0
2009-01-21,10.264,10.726,10.144,10.496,53148440,0
2009-01-22,10.4,10.852,10.271,10.496,33598659,0
2009-01-23,10.142,10.56,9.925,10.529,23801918,0
2009-01-26,10.524,10.747,10.102,10.119,25339296,0
2009-01-27,10.333,10.499,10.131,10.489,27826348,0
2009-01-28,10.907,11.279,10.75,11.218,33781217,0
2009-01-29,10.914,11.43,10.75,10.992,27466877,0
2009-01-30,11.177,11.725,11.133,11.725,31910480,0
2009-02-02,11.466,11.875,11.293,11.87,30037785,0
2009-02-03,11.928,12.103,11.45,11.497,30481263,0
2009-02-04,11.608,11.935,11.536,11.673,34901612,0
2009-02-05,12.409,13.09,12.237,12.767,101800626,0
2009-02-06,12.818,13.303,12.753,13.164,48309474,0
2009-02-09,13.19,13.387,12.97,13.144,33576713,0
2009-02-10,13.098,13.303,12.738,12.793,40077961,0
2009-02-11,12.853,13.122,12.71,13.056,24911901,0
2009-02-12,12.894,13.446,12.616,13.399,36661668,0
2009-02-13,13.524,13.768,13.13,13.291,42934073,0
2009-02-17,12.992,13.115,12.751,12.887,37447989,0
2009-02-18,12.963,13.514,12.887,13.34,38241429,0
2009-02-19,13.529,13.755,13.184,13.217,36957634,0
2009-02-20,12.983,13.325,12.947,13.222,45157413,0
2009-02-23,13.313,13.503,12.827,12.887,33644333,0
2009-02-24,12.908,13.536,12.738,13.387,45893843,0
2009-02-25,13.33,13.435,13.1,13.167,36210980,0
2009-02-26,13.363,13.46,13.015,13.318,37789213,0
2009-02-27,13.066,13.755,13.066,13.471,49716591,0
2009-03-02,13.286,13.534,12.798,12.868,41106425,0
2009-03-03,13.001,13.217,12.641,12.913,44403167,0
2009-03-04,13.066,13.273,12.806,13.136,37651092,0
2009-03-05,12.958,13.184,12.516,12.691,46455906,0
2009-03-06,12.772,12.865,11.692,11.923,63892806,0
2009-03-09,11.797,12.135,11.58,11.829,35314134,0
2009-03-10,12.113,12.561,12.02,12.561,40682248,0
2009-03-11,12.748,12.748,12.003,12.205,38038548,0
2009-03-12,12.188,12.851,11.943,12.851,45546012,0
2009-03-13,12.889,13.15,12.284,12.363,52161354,0
2009-03-16,12.587,12.765,12.319,12.392,35228244,0
2009-03-17,12.352,13.157,12.195,13.136,27105091,0
2009-03-18,12.935,13.424,12.701,13.378,47673151,0
2009-03-19,13.395,13.47,12.455,12.518,43935312,0
2009-03-20,12.639,12.913,12.472,12.48,35229171,0
2009-03-23,12.798,13.205,12.568,13.195,46995853,0
2009-03-24,12.894,13.015,12.656,12.735,45843585,0
2009-03-25,12.818,13.006,12.183,12.532,61694539,0
2009-03-26,12.682,13.254,12.477,13.185,62732401,0
2009-03-27,12.894,13.378,12.878,12.887,34399300,0
2009-03-30,12.662,13.03,12.594,12.71,40631984,0
2009-03-31,12.923,13.358,12.791,13.21,49941287,0
2009-04-01,13.006,13.303,12.742,12.897,46466065,0
2009-04-02,13.177,13.567,13.095,13.207,49884312,0
2009-04-03,13.132,14.292,13.132,14.274,60736460,0
2009-04-06,13.945,14.265,13.72,14.047,47296051,0
2009-04-07,13.87,13.96,13.558,13.576,28552683,0
2009-04-08,13.732,13.748,13.402,13.737,25069680,0
2009-04-09,13.981,14.143,13.693,13.967,48186856,0
2009-04-13,13.816,14.587,13.78,14.518,40125867,0
2009-04-14,14.281,14.472,13.809,13.858,37580864,0
2009-04-15,13.785,14.084,13.601,14.042,31246712,0
2009-04-16,13.802,14.105,13.661,13.794,38016065,0
2009-04-17,13.821,14.047,13.603,13.78,39807605,0
2009-04-20,13.541,13.705,13.056,13.066,44817971,0
2009-04-21,13.027,13.945,12.887,13.929,39733832,0
2009-04-22,13.732,14.241,13.591,13.663,36497260,0
2009-04-23,13.838,14.009,13.564,13.833,37785844,0
2009-04-24,14.091,14.431,13.787,14.344,41770891,0
2009-04-27,13.964,14.187,13.929,13.985,31064821,0
2009-04-28,13.814,14.74,13.802,14.421,44519884,0
2009-04-29,14.704,15.144,14.613,15.088,62340077,0
2009-04-30,15.239,16.155,15.185,15.431,107099788,0
2009-05-01,15.241,15.751,14.881,15.443,63789258,0
2009-05-04,15.699,16.289,15.375,16.202,83074689,0
2009-05-05,16.111,16.274,15.911,16.009,59763757,0
2009-05-06,16.171,16.206,15.621,15.725,44034045,0
2009-05-07,15.83,15.918,15.524,15.567,36557246,0
2009-05-08,15.673,16.267,15.56,16.258,39825993,0
2009-05-11,15.87,16.142,15.663,15.663,27372334,0
2009-05-12,15.88,15.975,15.373,15.493,38280813,0
2009-05-13,15.283,15.553,15.088,15.316,50073022,0
2009-05-14,15.2,15.464,15.088,15.329,34586174,0
2009-05-15,15.311,15.56,15.209,15.457,25980846,0
2009-05-18,15.517,15.811,15.268,15.778,62422713,0
2009-05-19,15.687,15.754,15.275,15.394,48191616,0
2009-05-20,15.502,15.909,15.351,15.431,35631101,0
2009-05-21,15.326,15.756,15.316,15.747,58654771,0
2009-05-22,15.897,16.034,15.495,15.621,22878518,0
2009-05-26,15.629,15.892,15.507,15.863,21641174,0
2009-05-27,15.758,16.188,15.5,15.661,28581161,0
2009-05-28,15.749,15.916,15.621,15.799,21240348,0
2009-05-29,15.83,16.13,15.631,16.085,33882881,0
2009-06-01,16.274,16.381,15.636,15.836,45917739,0
2009-06-02,15.776,15.918,15.56,15.873,32671867,0
2009-06-03,15.844,16.334,15.648,16.209,37225035,0
2009-06-04,16.262,16.925,16.231,16.516,59170105,0
2009-06-05,16.631,16.829,16.344,16.461,78153074,0
2009-06-08,16.311,16.773,16.287,16.582,21717835,0
2009-06-09,16.645,16.718,16.267,16.304,22938975,0
2009-06-10,16.4,16.609,16.145,16.458,35570800,0
2009-06-11,16.477,16.535,15.836,15.851,46267563,0
2009-06-12,15.892,15.965,15.28,15.292,85219742,0
2009-06-15,15.2,15.651,14.982,15.307,26920069,0
2009-06-16,15.464,15.464,14.759,14.838,31357627,0
2009-06-17,14.838,14.99,14.443,14.575,33743030,0
2009-06-18,14.601,14.757,14.403,14.589,33856553,0
2009-06-19,14.659,14.755,14.458,14.58,26802489,0
2009-06-22,14.428,14.956,14.419,14.548,31749077,0
2009-06-23,14.57,14.934,14.568,14.889,21040089,0
2009-06-24,14.965,15.002,14.467,14.513,23998609,0
2009-06-25,14.465,14.795,14.318,14.718,21981450,0
2009-06-26,14.687,15.161,14.625,15.161,20785472,0
2009-06-29,15.178,15.178,14.848,14.96,23872338,0
2009-06-30,14.907,15.187,14.735,14.791,51832929,0
2009-07-01,14.795,14.865,14.438,14.443,27548621,0
2009-07-02,14.443,14.659,14.274,14.274,22649447,0
2009-07-06,14.271,14.516,14.231,14.412,24625327,0
2009-07-07,14.57,14.57,14.112,14.185,31957847,0
2009-07-08,14.187,14.33,13.78,14.133,67436064,0
2009-07-09,14.288,14.408,14.195,14.358,28010034,0
2009-07-10,14.224,14.332,14.114,14.221,17527864,0
2009-07-13,14.281,14.353,14.04,14.337,32257727,0
2009-07-14,14.373,14.375,14.169,14.322,13990511,0
2009-07-15,14.491,14.907,14.412,14.884,38417754,0
2009-07-16,14.836,15.375,14.778,15.303,52711263,0
2009-07-17,15.265,15.441,15.205,15.229,19022833,0
2009-07-20,15.292,15.982,15.278,15.947,33928462,0
2009-07-21,15.947,15.965,15.629,15.953,18678333,0
2009-07-22,15.828,16.049,15.756,15.883,26653559,0
2009-07-23,15.965,16.115,15.828,15.963,20414813,0
2009-07-24,15.744,16.07,15.739,15.985,13889075,0
2009-07-27,15.975,16.228,15.944,16.2,15026588,0
2009-07-28,16.085,16.226,15.711,15.751,23856674,0
2009-07-29,15.823,15.892,15.614,15.866,23184981,0
2009-07-30,16.08,16.554,15.878,15.968,60832092,0
2009-07-31,15.905,15.958,15.524,15.551,34781718,0
2009-08-03,15.725,16.419,15.655,16.419,31934383,0
2009-08-04,16.233,16.419,16.13,16.417,19681662,0
2009-08-05,16.439,16.439,16.12,16.245,20918272,0
2009-08-06,16.28,16.556,16.142,16.308,21987777,0
2009-08-07,16.451,16.548,16.327,16.434,16186993,0
2009-08-10,16.403,16.508,16.298,16.364,10568193,0
2009-08-11,16.284,16.453,16.282,16.301,15306593,0
2009-08-12,16.224,16.405,16.125,16.262,15187508,0
2009-08-13,16.274,16.364,16.14,16.315,15751732,0
2009-08-14,16.226,16.315,16.034,16.107,12853990,0
2009-08-17,15.88,15.913,15.689,15.783,20821727,0
2009-08-18,15.835,15.996,15.811,15.921,17971240,0
2009-08-19,15.758,15.973,15.716,15.965,16264750,0
2009-08-20,15.94,16.152,15.858,16.108,12788486,0
2009-08-21,16.236,16.405,16.118,16.393,28894202,0
2009-08-24,16.453,16.511,16.097,16.142,21024125,0
2009-08-25,16.19,16.393,16.13,16.388,18494461,0
2009-08-26,16.298,16.731,16.262,16.677,19962576,0
2009-08-27,16.554,16.689,16.461,16.561,21683693,0
2009-08-28,16.64,16.748,16.461,16.748,14756365,0
2009-08-31,16.559,16.944,16.535,16.891,22647255,0
2009-09-01,16.815,17.106,16.662,16.672,23457070,0
2009-09-02,16.574,16.833,16.496,16.652,14034464,0
2009-09-03,16.726,16.879,16.582,16.845,17960551,0
2009-09-04,16.784,16.855,16.64,16.716,10412134,0
2009-09-08,16.795,16.927,16.667,16.855,12860073,0
2009-09-09,16.93,16.94,16.672,16.743,17245714,0
2009-09-10,16.719,17.221,16.694,17.177,17899491,0
2009-09-11,17.223,17.223,17.047,17.174,16203825,0
2009-09-14,16.99,17.341,16.988,17.31,13784722,0
2009-09-15,17.341,17.45,17.194,17.39,16155088,0
2009-09-16,17.402,17.723,17.261,17.602,17482872,0
2009-09-17,17.569,17.783,17.414,17.539,14981857,0
2009-09-18,17.561,17.645,17.38,17.532,16005559,0
2009-09-21,17.358,17.652,17.344,17.436,13618874,0
2009-09-22,17.485,17.752,17.419,17.678,16046248,0
2009-09-23,17.678,17.814,17.525,17.561,15761225,0
2009-09-24,17.436,17.559,17.164,17.469,16895983,0
2009-09-25,17.382,17.402,16.449,16.786,50708261,0
2009-09-28,16.891,17.07,16.751,16.901,19330625,0
2009-09-29,16.913,17.138,16.444,16.528,44103959,0
2009-09-30,16.571,16.628,16.301,16.419,32061600,0
2009-10-01,16.337,16.667,16.337,16.422,29694290,0
2009-10-02,16.26,16.417,15.811,16.104,37272788,0
2009-10-05,16.123,16.393,16.078,16.192,20946017,0
2009-10-06,16.318,16.32,16.011,16.216,38337233,0
2009-10-07,16.429,16.949,16.371,16.833,51631709,0
2009-10-08,16.891,17.111,16.788,17.043,25366948,0
2009-10-09,17,17.412,16.949,17.327,21822702,0
2009-10-12,17.66,17.802,17.426,17.51,20295930,0
2009-10-13,17.52,17.812,17.397,17.738,24845186,0
2009-10-14,17.777,17.875,17.532,17.77,28553919,0
2009-10-15,17.626,18.018,17.586,17.835,23437751,0
2009-10-16,17.752,17.835,17.581,17.65,15728994,0
2009-10-19,17.645,17.815,17.387,17.804,15349354,0
2009-10-20,17.924,18.031,17.691,17.827,17371139,0
2009-10-21,17.774,18.29,17.774,17.861,17137642,0
2009-10-22,17.961,18.027,17.642,17.983,22909674,0
2009-10-23,18.039,18.076,17.493,17.61,26844107,0
2009-10-26,17.809,18.016,17.213,17.289,36659137,0
2009-10-27,17.488,17.688,17.225,17.557,42997880,0
2009-10-28,17.802,18.535,17.76,18.192,82008187,0
2009-10-29,18.295,18.579,18.016,18.359,43678820,0
2009-10-30,18.284,18.41,17.854,17.999,28757734,0
2009-11-02,18.076,18.571,18.016,18.362,26659775,0
2009-11-03,18.239,18.452,18.009,18.446,27466593,0
2009-11-04,18.601,18.887,18.559,18.604,25639497,0
2009-11-05,18.654,18.946,18.594,18.908,17218775,0
2009-11-06,18.769,18.982,18.687,18.926,16591437,0
2009-11-09,18.972,19.396,18.934,19.282,27704374,0
2009-11-10,19.219,19.36,19.139,19.268,20696939,0
2009-11-11,19.391,19.473,19.096,19.2,15430459,0
2009-11-12,19.166,19.265,18.847,18.986,13647486,0
2009-11-13,18.988,19.05,18.709,19.004,14414076,0
2009-11-16,19.028,19.099,18.82,18.899,24240025,0
2009-11-17,18.901,19.166,18.837,19.137,16557057,0
2009-11-18,19.05,19.212,18.924,19.099,12073320,0
2009-11-19,18.997,19.374,18.586,19.048,38449058,0
2009-11-20,18.938,19.11,18.916,19.004,13194132,0
2009-11-23,19.19,19.195,18.984,19.11,18377332,0
2009-11-24,19.089,19.157,18.91,19.152,12788795,0
2009-11-25,19.195,19.458,19.094,19.431,12100447,0
2009-11-27,19.023,19.205,18.91,19.084,9781569,0
2009-11-30,19.084,19.334,19.053,19.243,16528601,0
2009-12-01,19.348,19.813,19.243,19.711,25689401,0
2009-12-02,19.731,19.813,19.499,19.532,13534863,0
2009-12-03,19.564,19.63,18.988,19.012,20124989,0
2009-12-04,19.265,19.384,18.7,19.07,23009821,0
2009-12-07,19.067,19.157,18.968,18.988,10166185,0
2009-12-08,18.914,19.104,18.899,19.002,10970830,0
2009-12-09,18.914,19.464,18.887,19.421,17619856,0
2009-12-10,19.453,19.66,19.334,19.556,15311977,0
2009-12-11,19.549,19.576,19.277,19.324,12121333,0
2009-12-14,20.183,20.411,19.835,20.138,74188656,0
2009-12-15,20.01,20.478,19.932,20.464,40032767,0
2009-12-16,20.488,20.784,20.399,20.676,35549856,0
2009-12-17,20.548,20.764,20.311,20.676,40252016,0
2009-12-18,20.764,21.307,20.762,21.135,355216244,0
2009-12-21,21.133,21.16,20.579,20.791,46895656,0
2009-12-22,20.825,20.899,20.399,20.503,30327400,0
2009-12-23,20.54,20.669,20.348,20.467,24331617,0
2009-12-24,20.569,20.62,20.384,20.5,7274041,0
2009-12-28,20.534,20.669,20.452,20.611,14142445,0
2009-12-29,20.584,20.973,20.584,20.911,19725849,0
2009-12-30,20.781,20.973,20.781,20.94,12998710,0
2009-12-31,20.901,20.949,20.708,20.778,13305387,0
2010-01-04,20.907,21.089,20.778,20.94,21236680,0
2010-01-05,20.74,20.795,20.431,20.699,27186579,0
2010-01-06,20.672,20.687,20.408,20.423,17114410,0
2010-01-07,20.424,20.669,20.323,20.611,29303329,0
2010-01-08,20.626,20.762,20.485,20.669,12531557,0
2010-01-11,20.791,20.892,20.472,20.608,13590450,0
2010-01-12,20.567,20.681,20.396,20.512,13514787,0
2010-01-13,20.54,20.715,20.421,20.701,14131499,0
2010-01-14,20.662,20.795,20.55,20.774,19344063,0
2010-01-15,20.784,20.797,20.414,20.464,22417796,0
2010-01-19,20.472,21.004,20.36,20.871,16037894,0
2010-01-20,20.83,20.844,20.505,20.769,13439411,0
2010-01-21,20.776,20.882,19.984,20.062,29630167,0
2010-01-22,19.963,20.048,19.396,19.653,31340678,0
2010-01-25,19.813,19.912,19.341,19.487,16994063,0
2010-01-26,19.327,19.609,19.241,19.28,13093555,0
2010-01-27,19.215,19.987,19.15,19.935,20347601,0
2010-01-28,20.041,20.07,19.341,19.633,13754909,0
2010-01-29,19.622,20.188,19.451,19.487,21345990,0
2010-02-01,19.549,20.134,19.528,19.876,16942166,0
2010-02-02,20.017,20.068,19.837,19.958,15199626,0
2010-02-03,20.012,20.072,19.504,19.843,33882054,0
2010-02-04,20.253,20.474,19.67,19.731,69985858,0
2010-02-05,19.795,19.923,19.134,19.614,40719947,0
2010-02-08,19.694,20.046,19.614,19.731,25229802,0
2010-02-09,19.883,19.987,19.646,19.783,18908820,0
2010-02-10,19.835,19.935,19.692,19.871,15339049,0
2010-02-11,19.907,20.243,19.778,20.226,18988957,0
2010-02-12,20.075,20.178,19.873,20.141,23274837,0
2010-02-16,20.248,20.418,20.241,20.404,16907117,0
2010-02-17,20.434,20.558,20.374,20.531,15760105,0
2010-02-18,20.431,20.774,20.431,20.66,16095183,0
2010-02-19,20.431,20.664,20.309,20.623,14388924,0
2010-02-22,20.681,20.849,20.623,20.647,12178054,0
2010-02-23,20.674,20.808,20.445,20.46,20131729,0
2010-02-24,20.483,20.574,20.134,20.343,17057954,0
2010-02-25,20.134,20.299,19.895,20.248,14884643,0
2010-02-26,20.33,20.365,20.197,20.26,13131348,0
2010-03-01,20.311,20.654,20.26,20.626,14206665,0
2010-03-02,20.626,20.664,20.49,20.538,13579026,0
2010-03-03,20.572,20.718,20.488,20.62,14376492,0
2010-03-04,20.669,20.776,20.46,20.679,15340136,0
2010-03-05,20.764,21.038,20.692,21.028,20528141,0
2010-03-08,21.013,21.602,20.927,21.531,32901397,0
2010-03-09,21.441,21.778,21.348,21.416,38621184,0
2010-03-10,21.32,21.811,21.275,21.742,29927763,0
2010-03-11,21.611,22.161,21.571,22.031,58029653,0
2010-03-12,22.134,22.243,22.011,22.154,30141599,0
2010-03-15,22.063,22.13,21.648,21.954,21824345,0
2010-03-16,22.018,22.073,21.702,21.773,20069456,0
2010-03-17,21.885,21.954,21.675,21.739,15559978,0
2010-03-18,21.737,21.813,21.4,21.412,19752257,0
2010-03-19,21.505,21.559,21.07,21.104,25491352,0
2010-03-22,20.999,21.322,20.949,21.201,17547051,0
2010-03-23,21.263,21.452,21.203,21.377,14225125,0
2010-03-24,21.287,21.368,21.045,21.084,16428871,0
2010-03-25,21.307,21.805,21.26,21.479,21420865,0
2010-03-26,21.554,21.677,21.3,21.441,14247610,0
2010-03-29,21.516,21.656,21.414,21.438,11719338,0
2010-03-30,21.493,21.818,21.462,21.619,17188747,0
2010-03-31,21.547,21.905,21.505,21.626,13159403,0
2010-04-01,21.78,21.995,21.692,21.987,18378831,0
2010-04-05,22.106,22.142,21.88,21.969,16168234,0
2010-04-06,21.864,22.173,21.811,21.952,14536063,0
2010-04-07,21.976,21.976,21.531,21.549,15522694,0
2010-04-08,21.538,21.876,21.5,21.734,11335459,0
2010-04-09,21.842,22.001,21.773,21.98,10067783,0
2010-04-12,22.106,22.21,21.976,22.14,9810997,0
2010-04-13,22.192,22.281,21.895,22.043,12034393,0
2010-04-14,22.132,22.436,22.06,22.393,18236620,0
2010-04-15,22.417,22.631,22.314,22.439,21720377,0
2010-04-16,22.35,22.548,22.046,22.296,19764999,0
2010-04-19,22.142,22.373,21.876,22.122,13249831,0
2010-04-20,22.248,22.353,21.976,22.343,9567757,0
2010-04-21,22.415,22.422,22.06,22.125,11960178,0
2010-04-22,22.051,22.617,21.967,22.602,15429634,0
2010-04-23,22.852,23.001,22.624,22.946,13155913,0
2010-04-26,23.052,23.091,22.698,22.805,19231089,0
2010-04-27,22.793,22.859,22.068,22.082,18827966,0
2010-04-28,22.264,22.345,21.928,22.238,21499147,0
2010-04-29,22.276,22.474,21.88,22.051,30956193,0
2010-04-30,22.161,22.182,21.387,21.436,26392154,0
2010-05-03,21.512,21.682,21.006,21.207,32649681,0
2010-05-04,21.224,21.606,20.935,20.994,32232202,0
2010-05-05,20.611,20.894,19.956,20.534,39135657,0
2010-05-06,20.396,20.562,18.033,19.699,67297216,0
2010-05-07,19.732,19.996,19.183,19.549,47911249,0
2010-05-10,20.49,20.715,20.416,20.429,36946925,0
2010-05-11,20.224,20.253,19.751,19.994,49734749,0
2010-05-12,20.202,20.799,20.134,20.355,39075627,0
2010-05-13,20.404,20.901,20.08,20.367,33501207,0
2010-05-14,18.69,18.98,18.036,18.354,178745652,0
2010-05-17,18.714,18.825,17.503,17.748,95322146,0
2010-05-18,17.835,18.058,16.224,16.65,199246569,0
2010-05-19,16.797,17.628,16.797,17.334,138531013,0
2010-05-20,17.106,17.917,16.893,17.298,106964253,0
2010-05-21,17.107,18.055,17.107,17.628,83795609,0
2010-05-24,17.922,18.103,17.522,17.712,43351291,0
2010-05-25,17.356,17.546,17.053,17.334,47835753,0
2010-05-26,17.614,17.861,17.429,17.438,46740710,0
2010-05-27,17.815,17.861,17.32,17.507,41166598,0
2010-05-28,17.431,17.462,17.106,17.213,27982102,0
2010-06-01,17.221,17.485,16.954,16.985,26395623,0
2010-06-02,16.978,17.075,16.633,16.927,39593209,0
2010-06-03,17.089,17.392,17.025,17.303,41184029,0
2010-06-04,16.879,17.438,16.879,17.135,44346947,0
2010-06-07,17.106,17.529,17,17.079,32221206,0
2010-06-08,17.131,17.459,16.888,17.426,32109453,0
2010-06-09,17.61,17.931,17.385,17.534,37454771,0
2010-06-10,17.968,18.408,17.815,18.398,38287403,0
2010-06-11,18.178,18.267,17.9,18.074,31756552,0
2010-06-14,18.282,18.29,17.51,17.529,39422047,0
2010-06-15,17.693,18.284,17.557,18.277,32872436,0
2010-06-16,18.098,18.352,17.963,18.332,29624403,0
2010-06-17,18.486,18.799,18.354,18.588,30663497,0
2010-06-18,18.652,18.827,18.118,18.301,31291276,0
2010-06-21,18.521,19.907,17.917,19.219,121939610,0
2010-06-22,19.243,19.243,18.68,18.712,49324223,0
2010-06-23,18.759,18.759,18.248,18.474,29396945,0
2010-06-24,18.322,18.521,17.999,18.171,27654528,0
2010-06-25,18.299,18.388,17.973,18.213,25392729,0
2010-06-28,18.29,18.362,17.852,17.868,21599287,0
2010-06-29,17.648,17.693,16.891,16.975,41943267,0
2010-06-30,17.027,17.129,16.798,16.807,26011366,0
2010-07-01,16.867,17.344,16.655,17.308,31953002,0
2010-07-02,17.4,17.532,17.242,17.385,19790408,0
2010-07-06,17.54,17.657,17.057,17.168,24968647,0
2010-07-07,17.266,17.797,17.14,17.774,21966847,0
2010-07-08,17.937,18.009,17.591,17.835,17096773,0
2010-07-09,18.113,18.434,17.966,18.382,23659914,0
2010-07-12,18.053,18.38,18.027,18.178,16665151,0
2010-07-13,18.483,18.483,17.929,18.197,20974329,0
2010-07-14,18.192,18.293,17.973,18.122,13493657,0
2010-07-15,18.149,18.208,17.642,17.883,17353198,0
2010-07-16,17.485,17.522,16.932,16.975,41103634,0
2010-07-19,17.155,17.164,16.836,16.92,21066462,0
2010-07-20,16.797,17.5,16.748,17.485,20109108,0
2010-07-21,17.579,17.583,17.089,17.189,16750434,0
2010-07-22,17.378,17.712,17.346,17.691,20513402,0
2010-07-23,17.693,18.048,17.593,17.959,13324264,0
2010-07-26,17.983,18.176,17.9,18.074,16620765,0
2010-07-27,18.293,18.356,18.025,18.2,18266231,0
2010-07-28,18.091,18.255,17.84,17.859,26523832,0
2010-07-29,17.76,17.788,16.952,17.101,61958791,0
2010-07-30,17.01,17.493,16.956,17.426,32409281,0
2010-08-02,16.863,17.197,16.86,17.16,56706354,0
2010-08-03,17.018,17.467,16.971,17.341,35957885,0
2010-08-04,17.392,17.438,17.194,17.211,21575076,0
2010-08-05,17.135,17.199,16.944,16.988,32404134,0
2010-08-06,16.903,17.153,16.833,17.138,20377623,0
2010-08-09,17.37,17.785,17.296,17.755,30112859,0
2010-08-10,17.595,17.992,17.595,17.88,32693891,0
2010-08-11,17.581,17.664,17.341,17.464,24326034,0
2010-08-12,17.289,17.626,17.23,17.336,25968956,0
2010-08-13,17.327,17.37,17.14,17.157,15334472,0
2010-08-16,17.123,17.4,17.059,17.3,11261117,0
2010-08-17,17.45,17.527,17.209,17.429,14032222,0
2010-08-18,17.36,17.434,17.228,17.312,12872561,0
2010-08-19,17.204,17.277,16.988,17.018,19407055,0
2010-08-20,16.937,17.01,16.53,16.652,33192478,0
2010-08-23,16.761,16.94,16.535,16.657,19273950,0
2010-08-24,16.513,16.86,16.393,16.786,28148960,0
2010-08-25,16.703,17.138,16.694,16.833,23577895,0
2010-08-26,16.918,16.963,16.599,16.606,14841958,0
2010-08-27,16.721,16.898,16.535,16.893,15548927,0
2010-08-30,16.86,16.963,16.52,16.52,14736019,0
2010-08-31,16.52,16.652,16.156,16.387,24436850,0
2010-09-01,16.588,16.805,16.41,16.756,18194809,0
2010-09-02,16.863,17.164,16.786,17.101,17657488,0
2010-09-03,17.341,17.375,17.123,17.223,14183679,0
2010-09-07,17.075,17.336,16.949,16.988,15173683,0
2010-09-08,16.713,16.788,16.226,16.287,47384106,0
2010-09-09,16.339,16.385,15.696,15.866,55832434,0
2010-09-10,15.88,16.27,15.841,16.176,31793968,0
2010-09-13,16.155,16.155,15.418,15.556,63721485,0
2010-09-14,15.592,16.142,15.572,15.947,41714408,0
2010-09-15,16.087,16.511,16.058,16.376,45334165,0
2010-09-16,16.347,16.444,16.169,16.245,31359893,0
2010-09-17,16.337,16.393,16.2,16.272,37174296,0
2010-09-20,16.274,16.706,16.171,16.703,30926155,0
2010-09-21,16.736,16.893,16.516,16.614,26624628,0
2010-09-22,16.648,16.836,16.616,16.777,27194864,0
2010-09-23,16.645,16.978,16.601,16.863,28392207,0
2010-09-24,17.047,17.192,16.954,17.192,21113122,0
2010-09-27,17.287,17.459,17.082,17.341,21149819,0
2010-09-28,17.324,17.485,17.235,17.407,30741158,0
2010-09-29,17.344,17.7,17.312,17.678,29340906,0
2010-09-30,17.755,17.809,17.537,17.642,24363748,0
2010-10-01,17.755,17.762,17.382,17.419,18109788,0
2010-10-04,17.404,17.667,17.242,17.4,24368699,0
2010-10-05,17.61,17.814,17.5,17.814,21741604,0
2010-10-06,17.83,17.937,17.534,17.635,15912590,0
2010-10-07,17.648,17.767,17.471,17.488,10497572,0
2010-10-08,17.507,17.593,17.382,17.581,9542663,0
2010-10-11,17.546,17.767,17.54,17.65,10943080,0
2010-10-12,17.61,17.707,17.476,17.64,14626410,0
2010-10-13,17.748,18.293,17.652,18.279,31413154,0
2010-10-14,18.213,18.466,18.125,18.332,22420265,0
2010-10-15,18.474,18.507,18.203,18.434,13757016,0
2010-10-18,18.412,18.618,18.233,18.616,21228697,0
2010-10-19,18.437,18.901,18.35,18.422,30486349,0
2010-10-20,18.474,18.988,18.354,18.892,20862754,0
2010-10-21,18.875,19.215,18.669,18.815,20426976,0
2010-10-22,18.803,18.975,18.7,18.837,11457725,0
2010-10-25,19.007,19.173,18.921,19.155,17379649,0
2010-10-26,19.048,19.084,18.858,19.012,16450076,0
2010-10-27,19.074,19.148,18.805,18.986,21712376,0
2010-10-28,18.848,18.887,17.893,18.164,46787992,0
2010-10-29,18.15,18.633,18.15,18.569,22813192,0
2010-11-01,18.669,18.716,18.222,18.368,14399686,0
2010-11-02,18.569,18.69,18.405,18.63,16201117,0
2010-11-03,18.667,18.82,18.53,18.769,14865707,0
2010-11-04,18.936,19.028,18.783,19.002,21262638,0
2010-11-05,19.07,19.117,18.803,18.958,24541918,0
2010-11-08,18.863,18.965,18.672,18.7,12870308,0
2010-11-09,18.766,18.887,18.54,18.606,11372203,0
2010-11-10,18.649,18.842,18.533,18.837,12535421,0
2010-11-11,18.747,18.885,18.54,18.82,9688002,0
2010-11-12,18.667,18.724,18.272,18.279,13302037,0
2010-11-15,18.415,18.498,18.132,18.142,14007650,0
2010-11-16,17.951,18.127,17.642,17.814,21445115,0
2010-11-17,17.793,18.139,17.783,17.992,15658597,0
2010-11-18,18.12,18.315,18.096,18.279,18102931,0
2010-11-19,18.245,18.424,18.236,18.304,9088566,0
2010-11-22,18.215,18.288,17.883,17.927,20999222,0
2010-11-23,17.815,17.852,17.703,17.733,15391726,0
2010-11-24,17.939,18.055,17.852,18.013,18262676,0
2010-11-26,17.888,18.006,17.871,17.931,4751958,0
2010-11-29,17.871,17.871,17.322,17.626,22705400,0
2010-11-30,17.47,17.647,17.401,17.545,19511970,0
2010-12-01,17.802,17.931,17.688,17.868,23512565,0
2010-12-02,17.953,18.308,17.939,18.293,28162657,0
2010-12-03,18.23,18.42,18.108,18.375,17342647,0
2010-12-06,18.363,18.613,18.328,18.604,19311334,0
2010-12-07,18.766,18.95,18.248,18.265,26703666,0
2010-12-08,18.293,18.567,18.293,18.516,15059150,0
2010-12-09,18.567,18.813,18.363,18.797,15640642,0
2010-12-10,18.776,19.062,18.776,19.053,24261632,0
2010-12-13,19.077,19.421,18.887,19.217,43132981,0
2010-12-14,19.188,19.289,19.04,19.157,26086646,0
2010-12-15,18.613,19.096,18.233,18.279,47753786,0
2010-12-16,18.335,18.887,15.82,15.963,212697062,0
2010-12-17,16.226,16.294,15.799,15.895,160787285,0
2010-12-20,16.047,16.206,15.918,16.152,67556583,0
2010-12-21,16.315,16.356,16.125,16.167,45746547,0
2010-12-22,16.219,16.337,16.169,16.287,24506810,0
2010-12-23,16.233,16.376,16.216,16.327,17471977,0
2010-12-27,16.315,16.908,16.308,16.822,32686136,0
2010-12-28,16.954,17.059,16.748,16.802,20130399,0
2010-12-29,16.846,16.911,16.708,16.773,13681102,0
2010-12-30,16.8,16.807,16.657,16.699,11595906,0
2010-12-31,16.644,16.74,16.616,16.719,10422487,0
2011-01-03,16.724,16.848,16.674,16.753,27055443,0
2011-01-04,16.85,16.855,16.692,16.773,19086808,0
2011-01-05,16.829,17.182,16.791,17.126,40533268,0
2011-01-06,17.277,17.473,17.225,17.382,29842381,0
2011-01-07,17.447,17.473,17.223,17.332,24548288,0
2011-01-10,17.27,17.4,17.055,17.062,19162874,0
2011-01-11,17.116,17.228,17,17.077,21675167,0
2011-01-12,17.106,17.254,17.103,17.25,19516079,0
2011-01-13,17.373,17.409,16.848,16.901,29586099,0
2011-01-14,16.932,17,16.805,16.896,24634262,0
2011-01-18,16.91,16.952,16.805,16.918,20353343,0
2011-01-19,16.876,16.876,16.262,16.422,45074673,0
2011-01-20,16.318,16.997,16.037,16.794,85633574,0
2011-01-21,16.751,16.867,16.606,16.65,21032803,0
2011-01-24,16.719,17.067,16.672,17.057,24122037,0
2011-01-25,16.908,17.194,16.703,17.007,31865939,0
2011-01-26,17.082,17.138,16.855,16.867,18772780,0
2011-01-27,16.881,16.92,16.751,16.773,20432914,0
2011-01-28,16.819,16.85,16.494,16.503,23144709,0
2011-01-31,16.604,16.716,16.477,16.593,25911684,0
2011-02-01,16.679,17.043,16.679,16.795,26782461,0
2011-02-02,16.884,17.126,16.807,17.126,28517841,0
2011-02-03,17.043,17.218,16.867,17.018,35228615,0
2011-02-04,17.101,17.341,17.012,17.318,27803936,0
2011-02-07,17.336,17.614,17.322,17.564,23405709,0
2011-02-08,17.574,17.718,17.539,17.716,16180424,0
2011-02-09,17.529,17.75,17.365,17.409,19651599,0
2011-02-10,17.318,17.852,17.318,17.755,26047911,0
2011-02-11,17.721,17.847,17.648,17.799,16782592,0
2011-02-14,17.814,18.279,17.7,17.995,30491604,0
2011-02-15,17.987,18.033,17.837,17.963,16684663,0
2011-02-16,17.968,18.106,17.927,18.046,21201058,0
2011-02-18,18.293,18.31,17.953,18.016,23561334,0
2011-02-22,17.655,17.84,17.368,17.52,33245246,0
2011-02-23,17.488,17.712,17.289,17.312,30221326,0
2011-02-24,17.261,17.638,17.254,17.559,20640003,0
2011-02-25,17.655,17.912,17.624,17.74,26172090,0
2011-02-28,17.783,17.88,17.348,17.352,26160831,0
2011-03-01,17.55,17.788,17.225,17.27,28421046,0
2011-03-02,17.233,17.633,17.225,17.574,22671681,0
2011-03-03,17.743,18.031,17.714,18.016,21455621,0
2011-03-04,18.022,18.041,17.586,17.743,20547317,0
2011-03-07,17.723,17.868,17.581,17.617,19621738,0
2011-03-08,17.688,17.795,17.416,17.622,35254530,0
2011-03-09,17.628,17.736,17.414,17.512,18799690,0
2011-03-10,17.419,17.419,16.922,16.963,30055818,0
2011-03-11,16.958,17.289,16.92,17.225,18245417,0
2011-03-14,17.082,17.277,17.018,17.072,14712744,0
2011-03-15,16.807,17.059,16.736,16.915,25466799,0
2011-03-16,16.968,17.091,16.791,16.858,25338692,0
2011-03-17,17.046,17.106,16.899,16.972,14525436,0
2011-03-18,17.133,17.138,16.848,16.968,26610324,0
2011-03-21,17.079,17.18,17.018,17.096,15588140,0
2011-03-22,17.059,17.096,16.915,17.012,16165299,0
2011-03-23,16.952,17.192,16.952,17.103,18503873,0
2011-03-24,17.157,17.305,16.997,17.261,21642464,0
2011-03-25,17.23,17.32,17.116,17.126,31021418,0
2011-03-28,17.197,17.365,17.096,17.282,24413566,0
2011-03-29,17.189,17.216,17.047,17.153,27504894,0
2011-03-30,17.55,17.897,17.503,17.635,62804625,0
2011-03-31,17.69,17.797,17.487,17.491,19537070,0
2011-04-01,17.55,17.693,17.404,17.633,18184808,0
2011-04-04,17.612,17.875,17.591,17.873,16342289,0
2011-04-05,17.859,18.037,17.769,17.966,19042012,0
2011-04-06,17.973,18.055,17.944,18.055,19084129,0
2011-04-07,18.082,18.187,17.99,18.154,23251710,0
2011-04-08,18.243,18.464,18.132,18.227,25235018,0
2011-04-11,18.245,18.474,18.222,18.461,20007005,0
2011-04-12,18.275,18.43,18.239,18.3,21586940,0
2011-04-13,18.368,18.528,18.34,18.41,19223539,0
2011-04-14,18.328,18.354,18.094,18.13,19583263,0
2011-04-15,18.198,18.293,18.069,18.168,21322022,0
2011-04-18,17.956,18.127,17.924,17.98,16141562,0
2011-04-19,17.934,18.051,17.854,18.036,15011493,0
2011-04-20,18.2,18.51,18.154,18.38,15629308,0
2011-04-21,18.377,18.525,18.304,18.476,11573729,0
2011-04-25,18.456,18.5,18.363,18.474,7499129,0
2011-04-26,18.483,18.769,18.386,18.714,15924687,0
2011-04-27,18.722,18.761,18.505,18.743,9458816,0
2011-04-28,18.731,18.731,18.422,18.449,12024678,0
2011-04-29,18.458,18.638,17.635,18.559,11446685,0
2011-05-02,18.731,18.926,18.64,18.801,14213088,0
2011-05-03,18.916,19.045,18.839,19.004,19949111,0
2011-05-04,18.97,19.04,18.78,18.95,18258733,0
2011-05-05,18.792,18.855,18.578,18.696,22069763,0
2011-05-06,18.617,18.972,18.593,18.865,31321345,0
2011-05-09,18.799,19,18.778,18.972,20098159,0
2011-05-10,18.997,19.171,18.938,19.089,20747710,0
2011-05-11,19.057,19.065,18.756,18.848,18595346,0
2011-05-12,18.79,19.016,18.787,18.988,26395667,0
2011-05-13,19.004,19.048,18.933,18.984,22615639,0
2011-05-16,18.803,19.315,18.796,18.99,19747396,0
2011-05-17,18.957,19.195,18.945,19.148,23272425,0
2011-05-18,19.143,19.143,18.916,19.043,21148270,0
2011-05-19,19.072,19.074,18.901,18.955,15707761,0
2011-05-20,18.955,19.002,18.619,18.619,18089658,0
2011-05-23,18.326,18.504,18.233,18.306,19186579,0
2011-05-24,18.348,18.51,18.246,18.47,15575120,0
2011-05-25,18.316,18.822,18.234,18.745,18911243,0
2011-05-26,18.735,18.889,18.479,18.872,22189916,0
2011-05-27,18.723,19.002,18.653,18.992,16117478,0
2011-05-31,19.042,19.305,19.042,19.295,16043694,0
2011-06-01,19.222,19.222,18.846,18.846,18160229,0
2011-06-02,18.848,19.237,18.839,19.207,20446607,0
2011-06-03,18.994,19.127,18.794,18.834,19908848,0
2011-06-06,18.803,18.938,18.6,18.612,18515478,0
2011-06-07,18.756,19.072,18.689,18.997,29261776,0
2011-06-08,18.73,18.73,17.702,18.258,84853867,0
2011-06-09,18.157,18.263,18.061,18.193,33689384,0
2011-06-10,18.14,18.164,17.742,17.777,30944514,0
2011-06-13,17.814,17.883,17.685,17.815,21870320,0
2011-06-14,17.875,18.154,17.809,18.072,31546514,0
2011-06-15,17.981,18.096,17.804,17.811,23922630,0
2011-06-16,17.802,17.942,17.705,17.821,22102011,0
2011-06-17,17.949,17.969,17.662,17.716,27161678,0
2011-06-20,17.68,17.695,17.529,17.626,23682378,0
2011-06-21,17.745,17.895,17.65,17.847,26569208,0
2011-06-22,17.835,18.084,17.747,17.769,18620691,0
2011-06-23,17.659,17.946,17.614,17.924,21432542,0
2011-06-24,17.924,17.934,17.454,17.463,41704271,0
2011-06-27,17.563,17.626,17.401,17.588,21932225,0
2011-06-28,17.68,17.959,17.664,17.917,24471041,0
2011-06-29,18.07,20.784,17.799,20.604,138730930,0
2011-06-30,20.5,20.794,19.976,20.055,125932970,0
2011-07-01,20.016,21.166,19.936,20.938,64851946,0
2011-07-05,20.67,21.135,20.55,21.022,34758693,0
2011-07-06,20.908,21.237,20.672,20.994,35308261,0
2011-07-07,20.993,21.618,20.945,21.456,50967975,0
2011-07-08,21.176,21.456,21.039,21.357,21867394,0
2011-07-11,21.09,21.24,20.87,20.921,27029580,0
2011-07-12,20.951,21.133,20.848,20.875,19351590,0
2011-07-13,20.979,21.411,20.95,21.12,19810670,0
2011-07-14,21.005,21.277,20.893,20.931,18078631,0
2011-07-15,21.107,21.154,20.876,21.122,16724795,0
2011-07-18,21.022,21.159,20.876,20.962,14195552,0
2011-07-19,21.063,21.246,20.994,21.232,22682180,0
2011-07-20,21.226,21.301,20.997,21.097,9959938,0
2011-07-21,21.195,21.511,20.955,20.957,22125164,0
2011-07-22,20.969,21.369,20.969,21.307,9490401,0
2011-07-25,21.097,21.476,21.034,21.203,14029814,0
2011-07-26,21.187,21.418,21.111,21.23,11250341,0
2011-07-27,21,21.183,20.767,20.885,25308117,0
2011-07-28,20.978,21.175,20.626,20.689,20193090,0
2011-07-29,20.431,20.527,19.898,20.359,17551021,0
2011-08-01,20.707,20.786,20.245,20.394,14194037,0
2011-08-02,20.23,20.56,19.888,19.888,18199868,0
2011-08-03,20.119,20.885,19.949,20.821,37087090,0
2011-08-04,20.653,20.663,20.201,20.228,40106291,0
2011-08-05,20.311,20.391,19.251,19.853,35320146,0
2011-08-08,19.091,19.472,18.585,18.86,61479584,0
2011-08-09,19.125,19.726,18.116,19.699,61663020,0
2011-08-10,19.349,19.432,18.807,18.869,40364986,0
2011-08-11,19.077,20.396,18.97,20.116,39241439,0
2011-08-12,20.252,20.421,19.857,19.953,17434470,0
2011-08-15,20.257,20.525,20.113,20.438,13677074,0
2011-08-16,20.23,20.557,20.138,20.429,21385413,0
2011-08-17,20.472,20.548,19.866,20.025,20015968,0
2011-08-18,19.445,19.731,19.062,19.143,34600853,0
2011-08-19,18.916,19.477,18.913,18.979,32683202,0
2011-08-22,19.427,19.432,18.896,19.023,20279850,0
2011-08-23,19.129,19.977,19.02,19.973,21050538,0
2011-08-24,19.933,20.643,19.816,20.594,30566157,0
2011-08-25,20.616,20.726,20.013,20.054,25451183,0
2011-08-26,19.912,20.493,19.711,20.47,22542016,0
2011-08-29,20.604,20.965,20.522,20.643,19470707,0
2011-08-30,20.653,21.06,20.575,20.965,17429474,0
2011-08-31,21.101,21.186,20.684,20.954,25261886,0
2011-09-01,20.915,21.21,20.751,20.917,21810438,0
2011-09-02,20.459,20.763,20.29,20.398,12467007,0
2011-09-06,19.85,20.562,19.85,20.472,16576162,0
2011-09-07,20.7,21.107,20.672,21.096,17355855,0
2011-09-08,20.879,21.244,20.848,20.853,19278433,0
2011-09-09,20.714,21.079,20.495,20.587,27778131,0
2011-09-12,20.438,20.858,20.384,20.85,20559996,0
2011-09-13,20.901,20.96,20.663,20.927,18317093,0
2011-09-14,21.036,21.506,20.877,21.359,27415955,0
2011-09-15,21.461,21.601,21.065,21.578,22520808,0
2011-09-16,21.606,21.821,21.371,21.66,52721708,0
2011-09-19,21.332,21.618,21.141,21.465,23150431,0
2011-09-20,21.553,22.592,21.52,22.136,37814244,0
2011-09-21,22.089,22.444,21.793,21.797,29432554,0
2011-09-22,21.157,21.458,20.55,21.053,37423836,0
2011-09-23,20.972,21.68,20.972,21.477,22570489,0
2011-09-26,21.711,21.821,21.023,21.525,20021958,0
2011-09-27,21.726,21.864,21.249,21.335,21041995,0
2011-09-28,21.41,21.423,20.853,20.893,17919428,0
2011-09-29,21.212,21.212,20.505,20.908,16306753,0
2011-09-30,20.627,20.891,20.325,20.438,18823629,0
2011-10-03,20.208,20.658,20.081,20.09,27495938,0
2011-10-04,19.821,20.288,19.481,20.213,32940153,0
2011-10-05,20.197,20.374,19.843,20.263,26332581,0
2011-10-06,20.236,20.81,20.129,20.775,20431857,0
2011-10-07,20.846,20.982,20.45,20.562,18403635,0
2011-10-10,20.932,21.29,20.838,21.28,13970114,0
2011-10-11,21.15,21.662,21.089,21.581,18482219,0
2011-10-12,21.63,22.014,21.628,21.737,19990328,0
2011-10-13,21.578,22.158,21.568,22.079,13833637,0
2011-10-14,22.222,22.568,22.214,22.393,16567479,0
2011-10-17,22.205,22.393,21.704,21.741,14514546,0
2011-10-18,21.718,22.532,21.599,22.39,15098488,0
2011-10-19,22.395,22.527,21.43,21.477,22713415,0
2011-10-20,21.694,21.928,21.523,21.78,18502445,0
2011-10-21,22.052,22.276,21.911,22.276,14814286,0
2011-10-24,22.245,22.51,22.219,22.463,12729459,0
2011-10-25,22.292,22.322,21.589,21.62,17641994,0
2011-10-26,21.97,22.109,21.364,21.94,28013070,0
2011-10-27,21.694,22.53,21.601,22.508,43588868,0
2011-10-28,22.234,22.828,22.234,22.675,24430047,0
2011-10-31,22.479,22.857,22.231,22.236,18690842,0
2011-11-01,21.716,22.045,21.457,21.465,32023547,0
2011-11-02,22.183,22.41,21.726,21.816,25757854,0
2011-11-03,21.951,22.362,21.525,22.218,19306171,0
2011-11-04,22.015,22.322,21.852,22.089,14268787,0
2011-11-07,22.126,22.251,21.821,22.164,10115259,0
2011-11-08,22.279,22.57,22.27,22.541,20554115,0
2011-11-09,22.117,22.436,22.005,22.206,20547065,0
2011-11-10,22.367,22.496,22.077,22.185,11794437,0
2011-11-11,22.36,22.805,22.342,22.689,14310922,0
2011-11-14,22.558,22.821,22.308,22.367,10938110,0
2011-11-15,22.416,22.845,22.375,22.8,14839827,0
2011-11-16,22.596,22.704,22.264,22.32,13598911,0
2011-11-17,22.389,22.467,21.713,21.843,18023676,0
2011-11-18,21.872,21.903,21.61,21.701,13501183,0
2011-11-21,21.427,21.956,21.294,21.797,16574907,0
2011-11-22,21.734,22.031,21.658,21.709,14090586,0
2011-11-23,21.595,21.929,21.317,21.338,22035573,0
2011-11-25,21.28,21.6,21.216,21.274,7253342,0
2011-11-28,21.903,22.404,21.778,22.337,15475396,0
2011-11-29,22.337,22.344,22.115,22.201,15182745,0
2011-11-30,22.667,23.189,22.617,23.175,22495432,0
2011-12-01,22.922,23.481,22.881,23.36,19921171,0
2011-12-02,23.513,23.563,23.135,23.23,13524181,0
2011-12-05,23.486,23.488,22.751,22.955,17504605,0
2011-12-06,22.95,23.009,22.722,22.79,14787001,0
2011-12-07,22.767,23.289,22.716,23.2,16795893,0
2011-12-08,23.168,23.386,22.842,22.893,14894557,0
2011-12-09,23.072,23.291,22.823,23.227,12525905,0
2011-12-12,23.097,23.278,22.9,23.164,14273290,0
2011-12-13,23.287,23.309,22.828,22.92,14190238,0
2011-12-14,22.878,23.12,22.716,23.028,20035864,0
2011-12-15,23.258,23.258,22.838,22.898,21989087,0
2011-12-16,23.104,23.358,23.041,23.287,18366400,0
2011-12-19,23.302,23.749,23.302,23.559,24628631,0
2011-12-20,23.788,24.26,23.747,24.223,28720831,0
2011-12-21,24.2,24.2,23.781,24.069,15946974,0
2011-12-22,24.043,24.368,23.918,24.026,14059390,0
2011-12-23,24.111,24.494,24.018,24.489,8162985,0
2011-12-27,24.472,24.727,24.353,24.353,9121840,0
2011-12-28,24.304,24.375,24.04,24.069,10429292,0
2011-12-29,24.138,24.679,24.094,24.654,9036855,0
2011-12-30,24.659,24.667,24.258,24.268,8992481,0
2012-01-03,24.714,24.714,24.341,24.614,17605008,0
2012-01-04,24.304,24.484,23.895,24.174,17285096,0
2012-01-05,24.101,24.425,23.816,24.353,12654354,0
2012-01-06,24.365,24.428,23.948,24.067,13692644,0
2012-01-09,24.14,24.182,23.608,23.871,18834131,0
2012-01-10,24.099,24.126,23.769,23.847,19574534,0
2012-01-11,23.654,23.781,23.497,23.688,19892674,0
2012-01-12,23.752,24.304,23.752,24.22,17479283,0
2012-01-13,23.962,24.326,23.962,24.074,17393840,0
2012-01-17,24.306,24.601,24.185,24.501,17806263,0
2012-01-18,24.412,24.828,24.402,24.806,12294616,0
2012-01-19,24.894,24.903,24.432,24.462,15240700,0
2012-01-20,24.455,24.499,23.847,24.036,20957065,0
2012-01-23,24.077,24.111,23.613,23.803,16911812,0
2012-01-24,23.676,24.203,23.659,24.14,12700623,0
2012-01-25,24.043,24.131,23.847,24.031,15784194,0
2012-01-26,24.069,24.41,23.89,24.104,14581985,0
2012-01-27,23.994,24.268,23.871,24.151,11887001,0
2012-01-30,23.928,24.021,23.781,23.867,13051509,0
2012-01-31,24.014,24.084,23.855,24.051,13851486,0
2012-02-01,24.198,24.544,24.04,24.497,16086250,0
2012-02-02,24.806,25.599,24.761,25.345,35296666,0
2012-02-03,25.52,25.765,25.472,25.579,17296462,0
2012-02-06,25.554,25.876,25.522,25.657,13965587,0
2012-02-07,25.679,25.702,25.345,25.567,13648828,0
2012-02-08,25.756,25.965,25.577,25.896,23744914,0
2012-02-09,27.103,27.461,26.776,26.864,41428606,0
2012-02-10,26.752,27.245,26.621,27.22,22898659,0
2012-02-13,27.304,27.525,26.85,26.934,23097376,0
2012-02-14,26.792,27.542,26.786,27.54,18789580,0
2012-02-15,27.711,28.057,27.451,27.56,22650345,0
2012-02-16,27.653,27.708,27.201,27.25,16678103,0
2012-02-17,27.394,27.598,27.25,27.54,16197817,0
2012-02-21,27.6,27.772,27.263,27.342,11297000,0
2012-02-22,27.247,27.951,27.133,27.857,15015991,0
2012-02-23,27.857,27.963,27.692,27.887,11371220,0
2012-02-24,27.89,28.199,27.747,28.142,11583333,0
2012-02-27,28.029,28.087,27.843,27.979,16510201,0
2012-02-28,28.051,28.489,28.025,28.483,12463907,0
2012-02-29,28.501,28.579,27.772,27.86,15888978,0
2012-03-01,28.044,28.251,27.904,28.057,11666937,0
2012-03-02,27.894,28.006,27.678,27.809,12752217,0
2012-03-05,27.828,27.971,27.747,27.828,10601349,0
2012-03-06,27.538,27.653,27.186,27.498,13890688,0
2012-03-07,27.784,27.784,27.528,27.687,10881945,0
2012-03-08,27.933,28.297,27.776,28.248,9940374,0
2012-03-09,28.27,28.347,28.015,28.054,8830505,0
2012-03-12,28.018,28.145,27.786,27.9,8049357,0
2012-03-13,27.991,28.111,27.697,28.079,13356753,0
2012-03-14,28.089,28.229,27.884,27.951,15658059,0
2012-03-15,27.892,28.126,27.843,28.012,13880263,0
2012-03-16,28.081,28.132,27.835,27.933,16714965,0
2012-03-19,27.877,28.666,27.806,28.456,16621962,0
2012-03-20,28.29,28.4,27.772,27.897,11055855,0
2012-03-21,28.034,28.169,27.911,27.951,8798759,0
2012-03-22,27.806,28.132,27.772,28.081,9781022,0
2012-03-23,28.135,28.496,27.989,28.441,10603428,0
2012-03-26,28.579,28.899,28.074,28.748,17089549,0
2012-03-27,28.728,28.803,28.625,28.688,11132295,0
2012-03-28,28.656,28.807,28.377,28.577,9388435,0
2012-03-29,28.384,28.539,28.145,28.496,9074281,0
2012-03-30,28.518,28.544,28.157,28.254,12531495,0
2012-04-02,28.254,28.711,28.037,28.491,12297060,0
2012-04-03,28.456,28.873,28.342,28.822,16385196,0
2012-04-04,28.609,28.654,28.303,28.491,10763287,0
2012-04-05,28.33,29.005,28.273,28.973,10494704,0
2012-04-09,28.651,28.819,28.423,28.612,25997098,0
2012-04-10,28.608,28.678,27.913,27.949,11150027,0
2012-04-11,28.258,28.483,28.006,28.104,14796404,0
2012-04-12,28.126,29.008,28.059,28.978,17921036,0
2012-04-13,28.828,29.614,28.81,29.49,22445347,0
2012-04-16,29.46,29.462,28.744,28.931,19115955,0
2012-04-17,29.118,29.331,29.028,29.228,10784207,0
2012-04-18,29.114,29.327,29.045,29.156,8857108,0
2012-04-19,29.032,29.273,28.855,29.015,8898325,0
2012-04-20,29.166,29.245,28.871,28.975,8186826,0
2012-04-23,28.795,28.926,27.887,28.277,18112296,0
2012-04-24,28.337,28.554,28.129,28.479,9849948,0
2012-04-25,28.671,29.307,28.627,29.158,12686543,0
2012-04-26,29.181,29.57,29.089,29.495,11600109,0
2012-04-27,29.628,29.743,29.417,29.575,9041223,0
2012-04-30,29.717,29.727,29.285,29.447,9788571,0
2012-05-01,29.563,30.014,29.46,29.472,17938599,0
2012-05-02,29.114,29.495,28.891,29.255,26434097,0
2012-05-03,29.211,29.333,27.628,27.87,49938631,0
2012-05-04,27.824,28.471,27.61,28.205,24442621,0
2012-05-07,28.003,28.518,28.003,28.377,14070345,0
2012-05-08,28.28,28.515,27.806,28.29,15245062,0
2012-05-09,28.089,28.491,27.909,28.117,18454218,0
2012-05-10,28.325,28.609,28.167,28.295,14065064,0
2012-05-11,28.101,28.489,28.077,28.236,8499149,0
2012-05-14,27.971,28.34,27.731,27.943,16963262,0
2012-05-15,27.88,28.231,27.88,27.919,13144540,0
2012-05-16,28.064,28.354,27.897,28.195,18068872,0
2012-05-17,28.067,28.37,27.59,27.59,14972422,0
2012-05-18,27.552,27.648,26.989,27.023,27027628,0
2012-05-21,27.175,27.902,27.029,27.877,13831575,0
2012-05-22,27.923,28.608,27.923,28.402,19378056,0
2012-05-23,28.217,28.656,28.159,28.589,17250961,0
2012-05-24,28.721,29.022,28.493,28.734,12340658,0
2012-05-25,28.641,28.883,28.537,28.636,12276515,0
2012-05-29,28.824,29.01,28.549,28.853,18766189,0
2012-05-30,28.479,28.726,28.177,28.185,19119703,0
2012-05-31,28.248,28.394,27.522,27.635,21894423,0
2012-06-01,27.263,27.562,26.852,26.927,19441754,0
2012-06-04,26.872,27.453,26.872,27.387,17349068,0
2012-06-05,27.292,27.476,27.144,27.304,11854118,0
2012-06-06,27.582,27.943,27.548,27.907,10496616,0
2012-06-07,28.267,28.307,27.956,28.02,9543901,0
2012-06-08,27.919,27.969,27.695,27.963,10814096,0
2012-06-11,28.129,28.293,27.877,27.909,11404041,0
2012-06-12,27.923,28.107,27.755,28.107,10836771,0
2012-06-13,27.774,28.059,27.505,27.565,15518119,0
2012-06-14,27.649,28.069,27.41,27.941,13707011,0
2012-06-15,28.155,28.429,28.049,28.404,13094425,0
2012-06-18,28.31,28.901,28.177,28.815,11392592,0
2012-06-19,28.992,29.168,28.906,29.107,10703009,0
2012-06-20,29.045,29.407,29.03,29.407,13239361,0
2012-06-21,29.404,29.475,28.622,28.661,13611694,0
2012-06-22,28.845,29.976,28.627,29.976,38796898,0
2012-06-25,29.472,29.575,29.059,29.088,19299859,0
2012-06-26,29.206,29.727,29.184,29.543,13682161,0
2012-06-27,29.591,29.777,29.392,29.611,12875345,0
2012-06-28,29.508,29.604,28.684,29.148,12000157,0
2012-06-29,29.568,29.757,29.151,29.658,16603151,0
2012-07-02,29.813,30.418,29.747,30.373,17763471,0
2012-07-03,30.341,30.463,30.143,30.307,6637647,0
2012-07-05,30.163,30.577,30.145,30.466,11774032,0
2012-07-06,30.245,30.401,29.934,30.055,10036923,0
2012-07-09,29.541,29.76,29.032,29.664,18429426,0
2012-07-10,29.83,29.927,29.218,29.333,18971009,0
2012-07-11,29.243,29.327,28.686,28.966,12134571,0
2012-07-12,28.577,29.608,28.574,29.42,15702606,0
2012-07-13,29.384,29.9,29.303,29.77,12635482,0
2012-07-16,30.754,31.427,30.195,30.499,31897391,0
2012-07-17,30.736,30.764,30.237,30.762,11220401,0
2012-07-18,30.585,30.901,30.56,30.66,12404972,0
2012-07-19,30.776,30.858,30.067,30.079,14415857,0
2012-07-20,29.892,30.27,29.664,30.165,12315051,0
2012-07-23,29.76,30.003,29.566,29.861,11883025,0
2012-07-24,29.868,29.93,29.089,29.422,14081457,0
2012-07-25,29.596,29.77,29.154,29.315,15950668,0
2012-07-26,29.981,30.752,29.797,30.411,21922535,0
2012-07-27,30.446,31.067,30.153,30.98,14527224,0
2012-07-30,30.912,31.745,30.878,31.387,13186027,0
2012-07-31,31.291,31.35,30.826,30.963,9341423,0
2012-08-01,30.826,31.046,30.463,30.575,12101455,0
2012-08-02,30.418,31.017,30.273,31.012,11580586,0
2012-08-03,31.273,31.555,30.914,31.422,13479462,0
2012-08-06,31.427,31.802,31.334,31.433,9616365,0
2012-08-07,31.384,31.528,31.029,31.283,13734867,0
2012-08-08,31.375,31.551,31.283,31.463,8299176,0
2012-08-09,31.397,31.419,30.643,30.829,14802877,0
2012-08-10,30.752,31.017,30.704,30.969,6237034,0
2012-08-13,30.861,30.95,30.56,30.782,6725843,0
2012-08-14,30.975,31.228,30.835,31.157,9100327,0
2012-08-15,31.043,31.313,30.903,31.014,8047874,0
2012-08-16,30.927,31.225,30.927,31.16,9489402,0
2012-08-17,31.235,31.248,30.829,30.927,9969394,0
2012-08-20,30.908,30.932,30.756,30.796,9024557,0
2012-08-21,30.93,31.059,30.514,30.64,7912193,0
2012-08-22,30.486,30.881,30.401,30.782,9223982,0
2012-08-23,30.739,30.881,30.456,30.55,7282604,0
2012-08-24,30.418,30.519,30.233,30.434,11080888,0
2012-08-27,30.585,30.792,30.524,30.674,9176592,0
2012-08-28,30.722,30.816,30.568,30.611,8180157,0
2012-08-29,30.647,30.769,30.449,30.762,8930241,0
2012-08-30,30.538,30.538,30.319,30.443,8919520,0
2012-08-31,30.637,30.848,30.335,30.819,14345174,0
2012-09-04,30.845,31.037,30.664,30.885,10612692,0
2012-09-05,30.966,31,30.504,30.662,13211459,0
2012-09-06,30.802,31.119,30.709,31.119,16333881,0
2012-09-07,31.122,31.228,30.922,31.167,11224772,0
2012-09-10,30.861,31.209,30.861,30.924,12103086,0
2012-09-11,30.971,31.822,30.954,31.595,16531889,0
2012-09-12,31.635,32.076,31.617,32.07,15247780,0
2012-09-13,31.945,32.838,31.856,32.434,16380931,0
2012-09-14,32.5,32.513,32.142,32.261,13827519,0
2012-09-17,32.313,32.401,32.111,32.169,11078887,0
2012-09-18,31.979,32.165,31.843,32.119,13725062,0
2012-09-19,32.169,32.566,32.137,32.387,12460513,0
2012-09-20,32.271,32.399,32.073,32.346,13295470,0
2012-09-21,32.513,32.669,32.414,32.439,30417900,0
2012-09-24,32.227,32.431,32.083,32.139,10955601,0
2012-09-25,32.162,32.538,32.111,32.336,16020244,0
2012-09-26,32.235,32.336,31.807,31.841,11066807,0
2012-09-27,31.889,32.258,31.841,32.178,8773029,0
2012-09-28,32.196,32.349,32.016,32.268,9812581,0
2012-10-01,32.407,33.137,32.407,32.855,15296060,0
2012-10-02,32.823,32.942,32.556,32.682,10446878,0
2012-10-03,32.838,33.306,32.679,33.287,12190501,0
2012-10-04,33.353,33.598,33.208,33.561,8817867,0
2012-10-05,33.821,34.023,33.521,33.706,11736132,0
2012-10-08,33.4,33.521,33.296,33.332,7077979,0
2012-10-09,33.441,33.491,32.852,32.858,10382041,0
2012-10-10,32.833,33.155,32.756,33.019,8375481,0
2012-10-11,33.208,33.601,33.206,33.412,14625635,0
2012-10-12,33.488,33.641,33.265,33.429,8443903,0
2012-10-15,33.486,33.701,33.306,33.616,10086601,0
2012-10-16,33.691,34.065,33.648,33.921,8660639,0
2012-10-17,33.921,34.307,33.835,34.257,10534652,0
2012-10-18,34.207,34.382,33.914,34.093,11695411,0
2012-10-19,34.195,34.207,33.584,33.636,10544116,0
2012-10-22,33.596,33.656,33.166,33.4,10177764,0
2012-10-23,33.149,33.155,32.665,32.835,12404741,0
2012-10-24,33.037,33.25,32.786,32.799,11941206,0
2012-10-25,33.119,33.33,32.806,33.049,16516608,0
2012-10-26,33.119,33.373,32.887,33.236,12639121,0
2012-10-31,33.062,33.636,33.015,33.343,14884943,0
2012-11-01,33.841,34.689,33.715,34.575,22170467,0
2012-11-02,34.615,35.182,34.457,34.457,19245811,0
2012-11-05,34.302,34.575,33.937,34,14423918,0
2012-11-06,34.237,34.805,34.097,34.569,9455895,0
2012-11-07,34.253,34.503,34.008,34.257,10857718,0
2012-11-08,34.16,34.419,34.093,34.137,10542848,0
2012-11-09,33.711,34.557,33.711,34.346,12276683,0
2012-11-12,34.127,34.549,34.127,34.417,9304827,0
2012-11-13,34.266,34.793,34.23,34.23,10558990,0
2012-11-14,34.346,34.497,33.638,33.708,14124797,0
2012-11-15,33.72,33.838,33.366,33.72,14239472,0
2012-11-16,33.725,34.575,33.725,34.373,17264068,0
2012-11-19,34.682,35.085,34.601,35.082,15694605,0
2012-11-20,35.056,35.496,34.961,35.245,9929673,0
2012-11-21,35.218,35.38,35.105,35.324,6815736,0
2012-11-23,35.476,35.676,35.26,35.676,4623249,0
2012-11-26,35.552,35.552,35.264,35.463,8950964,0
2012-11-27,35.433,35.609,35.243,35.351,10360327,0
2012-11-28,35.173,35.488,35.141,35.473,10751508,0
2012-11-29,35.631,35.724,35.46,35.69,13050234,0
2012-11-30,35.722,36.114,35.651,36.059,14582414,0
2012-12-03,36.131,36.303,35.75,35.8,12183047,0
2012-12-04,35.88,35.945,35.453,35.547,9446229,0
2012-12-05,35.767,35.767,35.189,35.664,12425472,0
2012-12-06,35.752,35.861,35.418,35.757,9470955,0
2012-12-07,35.915,35.952,35.597,35.777,7843831,0
2012-12-10,35.826,35.949,35.713,35.804,9649408,0
2012-12-11,35.741,36.206,35.741,35.861,15041602,0
2012-12-12,36.055,36.082,35.607,35.619,19016132,0
2012-12-13,35.674,35.909,35.378,35.453,13539449,0
2012-12-14,35.376,35.572,35.225,35.36,9942962,0
2012-12-17,35.398,35.915,35.38,35.915,14431644,0
2012-12-18,35.888,36.501,35.814,36.303,12320465,0
2012-12-19,36.32,36.33,35.919,35.922,8968185,0
2012-12-20,36.101,36.734,35.962,36.722,11278402,0
2012-12-21,36.361,36.606,36.121,36.313,14460994,0
2012-12-24,36.185,36.516,36.185,36.413,3397590,0
2012-12-26,36.436,36.438,35.932,36.072,7903360,0
2012-12-27,36.055,36.286,35.625,35.982,12431360,0
2012-12-28,35.754,36.114,35.707,35.802,7242193,0
2012-12-31,35.728,36.514,35.728,36.506,13357308,0
2013-01-02,37.129,37.557,37.073,37.427,16428705,0
2013-01-03,37.472,38.073,37.29,37.453,15504884,0
2013-01-04,37.475,37.86,37.28,37.76,10772030,0
2013-01-07,37.796,38.24,37.767,38.029,10631013,0
2013-01-08,37.97,38.384,37.816,38.384,12250962,0
2013-01-09,38.875,39.152,38.466,38.968,18221896,0
2013-01-10,39.025,39.201,38.361,38.661,16933015,0
2013-01-11,38.482,38.839,38.417,38.816,9942211,0
2013-01-14,38.846,38.973,38.429,38.693,9214438,0
2013-01-15,38.492,38.693,38.319,38.645,6949963,0
2013-01-16,38.563,38.723,38.371,38.585,5672527,0
2013-01-17,38.776,38.799,38.44,38.507,8134262,0
2013-01-18,38.181,38.183,37.693,38.118,14337295,0
2013-01-22,38.203,38.458,38.002,38.309,7180374,0
2013-01-23,38.123,38.526,38.073,38.309,7383230,0
2013-01-24,38.369,38.577,38.272,38.43,7051825,0
2013-01-25,38.517,38.57,38.303,38.497,6955843,0
2013-01-28,38.605,38.678,37.646,37.659,14045562,0
2013-01-29,37.509,37.836,37.362,37.733,12106809,0
2013-01-30,37.811,38.319,37.272,37.336,19420467,0
2013-01-31,38.296,38.417,37.659,38.032,17325023,0
2013-02-01,38.252,38.414,37.901,38.188,13229736,0
2013-02-04,37.999,38.151,37.708,37.731,10931820,0
2013-02-05,37.963,38.438,37.767,38.424,11527187,0
2013-02-06,38.326,38.746,38.203,38.733,15638154,0
2013-02-07,38.291,38.485,37.803,37.829,20954685,0
2013-02-08,37.911,38.281,37.839,38.007,13404238,0
2013-02-11,37.954,38.095,37.557,37.654,11451529,0
2013-02-12,37.776,37.982,37.675,37.767,10177698,0
2013-02-13,37.762,37.987,37.204,37.355,14415683,0
2013-02-14,37.292,37.809,37.243,37.649,13217109,0
2013-02-15,37.738,38.153,37.589,38.131,18536944,0
2013-02-19,38.135,38.326,37.811,38.038,13682506,0
2013-02-20,37.924,38.038,37.458,37.512,16250526,0
2013-02-21,37.412,38.205,37.36,37.999,14729581,0
2013-02-22,38.208,38.517,37.819,38.48,12160422,0
2013-02-25,38.424,38.703,37.626,37.626,11583491,0
2013-02-26,37.656,38.279,37.656,38.093,11761650,0
2013-02-27,38.002,38.642,37.968,38.587,8615370,0
2013-02-28,38.612,38.701,38.211,38.291,11639757,0
2013-03-01,38.115,38.342,37.809,38.153,13685845,0
2013-03-04,38.075,38.507,38.027,38.497,6804865,0
2013-03-05,38.639,39.047,38.585,38.688,10641170,0
2013-03-06,38.826,39.027,38.665,38.875,7784943,0
2013-03-07,38.829,39.047,38.534,38.739,9004142,0
2013-03-08,38.943,38.956,38.593,38.779,9917060,0
2013-03-11,38.826,39.004,38.716,38.903,6983932,0
2013-03-12,38.781,38.853,38.384,38.57,8639870,0
2013-03-13,38.497,38.713,38.34,38.466,11415684,0
2013-03-14,38.473,38.877,38.448,38.776,15392682,0
2013-03-15,38.626,38.771,38.264,38.27,18246182,0
2013-03-18,37.963,38.419,37.75,38.151,15706660,0
2013-03-19,38.133,38.46,37.575,37.654,18283977,0
2013-03-20,37.894,38.612,37.826,38.456,16645214,0
2013-03-21,38.244,38.553,38.085,38.085,15420847,0
2013-03-22,38.185,38.655,38.065,38.639,19462615,0
2013-03-25,38.799,39.652,38.736,39.584,20031563,0
2013-03-26,39.8,40.497,39.714,40.417,17886070,0
2013-03-27,40.214,40.847,39.947,40.706,13850675,0
2013-03-28,40.729,41.263,40.579,40.994,12906848,0
2013-04-01,40.971,41.271,40.283,40.39,13710214,0
2013-04-02,40.648,40.766,40.38,40.538,9924715,0
2013-04-03,40.648,40.674,39.652,39.762,17219750,0
2013-04-04,39.926,40.194,39.828,40.182,9222524,0
2013-04-05,39.634,39.926,39.484,39.864,8248842,0
2013-04-08,39.979,40.154,39.7,40.135,6345384,0
2013-04-09,40.266,40.279,39.586,39.762,6220423,0
2013-04-10,39.818,40.378,39.818,40.305,9319383,0
2013-04-11,40.308,40.526,40.118,40.457,6825044,0
2013-04-12,40.044,40.266,39.85,40.005,7329724,0
2013-04-15,39.734,39.795,38.93,38.93,11159291,0
2013-04-16,39.259,39.775,39.221,39.755,10457524,0
2013-04-17,39.521,39.592,39.085,39.156,9885137,0
2013-04-18,39.243,39.437,38.926,38.958,21763501,0
2013-04-19,39.119,39.609,39.04,39.574,7894299,0
2013-04-22,39.478,39.667,39.219,39.469,5596739,0
2013-04-23,39.649,39.989,39.469,39.985,6550850,0
2013-04-24,39.985,40.445,39.969,40.322,7715414,0
2013-04-25,40.528,41.147,40.412,40.731,9671179,0
2013-04-26,40.731,40.934,40.341,40.36,6346445,0
2013-04-29,40.485,40.668,40.347,40.526,11077364,0
2013-04-30,40.689,41.008,40.561,40.658,12602164,0
2013-05-01,40.305,40.609,39.486,40.07,12699105,0
2013-05-02,41.034,43.364,41.034,42.337,31776891,0
2013-05-03,42.711,43.65,42.581,43.334,15564194,0
2013-05-06,43.284,43.632,42.994,43.177,13551999,0
2013-05-07,43.182,43.412,42.775,43.395,12301186,0
2013-05-08,43.314,43.324,42.89,43.264,14966043,0
2013-05-09,43.257,43.417,43.018,43.102,11912649,0
2013-05-10,43.127,43.205,42.854,43.144,14335572,0
2013-05-13,43.102,43.552,42.994,43.186,12926371,0
2013-05-14,43.195,43.806,43.117,43.522,16652061,0
2013-05-15,43.522,43.958,43.447,43.948,14084751,0
2013-05-16,43.944,43.944,43.472,43.477,10250092,0
2013-05-17,43.739,44.633,43.652,44.631,13697854,0
2013-05-20,44.471,44.711,43.719,43.912,21915047,0
2013-05-21,43.895,44.176,43.62,43.897,13884754,0
2013-05-22,44.027,44.594,43.549,43.559,20230325,0
2013-05-23,43.132,43.407,42.827,43.063,17478864,0
2013-05-24,43.014,43.793,42.775,43.634,12723330,0
2013-05-28,44.116,44.14,43.447,43.532,10274150,0
2013-05-29,43.337,43.574,43.055,43.073,7746402,0
2013-05-30,43.122,44.005,43.122,43.776,9954916,0
2013-05-31,43.664,43.863,43.063,43.073,12939469,0
2013-06-03,43.22,43.692,42.921,43.572,15751889,0
2013-06-04,43.379,43.946,43.208,43.574,13986582,0
2013-06-05,43.494,43.572,42.766,42.854,12590756,0
2013-06-06,42.723,43.385,42.652,43.367,15163069,0
2013-06-07,43.684,43.768,43.417,43.511,14369954,0
2013-06-10,43.657,44.284,43.437,44.089,14252912,0
2013-06-11,43.66,43.995,43.419,43.445,8122605,0
2013-06-12,43.682,43.682,43.21,43.319,10333422,0
2013-06-13,43.319,44.191,43.21,44.069,10093345,0
2013-06-14,44.02,44.125,43.552,43.751,7678742,0
2013-06-17,44.086,44.424,43.887,44.094,15279967,0
2013-06-18,43.938,44.788,43.938,44.492,7836538,0
2013-06-19,44.552,44.764,44.137,44.162,12642411,0
2013-06-20,43.892,44.125,43.152,43.152,16064048,0
2013-06-21,43.524,43.887,43.232,43.405,18531675,0
2013-06-24,43.065,43.399,42.481,43.104,16057215,0
2013-06-25,43.477,43.858,43.162,43.64,13153152,0
2013-06-26,43.981,44.284,43.642,44.166,10745365,0
2013-06-27,44.355,44.734,44.13,44.554,11478466,0
2013-06-28,44.554,44.667,44.062,44.191,13087770,0
2013-07-01,44.468,45.327,44.401,44.786,12009417,0
2013-07-02,44.751,45.225,44.554,44.79,9051323,0
2013-07-03,44.534,45.322,44.476,45.225,4686581,0
2013-07-05,45.656,46.151,45.337,46.133,8794942,0
2013-07-08,46.333,46.612,45.472,45.482,20258953,0
2013-07-09,45.689,45.828,45.123,45.265,24127493,0
2013-07-10,45.3,45.414,44.93,45.147,16211036,0
2013-07-11,45.781,45.956,45.342,45.932,14719673,0
2013-07-12,45.917,46.119,45.738,46.116,8054731,0
2013-07-15,46.309,46.386,45.894,46.004,15021443,0
2013-07-16,45.989,46.119,45.626,45.791,7770742,0
2013-07-17,45.565,45.929,45.492,45.855,11494883,0
2013-07-18,45.994,46.284,45.929,46.188,6140281,0
2013-07-19,46.205,46.424,45.799,45.922,9358456,0
2013-07-22,45.994,46.262,45.762,46.24,8198959,0
2013-07-23,46.119,46.301,45.591,45.601,12108664,0
2013-07-24,45.891,45.906,44.895,45.157,14472094,0
2013-07-25,46.185,47.393,46.185,47.054,22666115,0
2013-07-26,46.906,47.054,46.386,46.718,9004244,0
2013-07-29,46.633,46.787,46.248,46.419,5972807,0
2013-07-30,46.594,46.718,46.222,46.294,14383211,0
2013-07-31,46.85,47.126,41.345,42.802,93113643,0
2013-08-01,43.948,43.948,41.897,43.324,76797053,0
2013-08-02,43.915,44.512,43.729,44.489,22368879,0
2013-08-05,44.489,44.766,44.2,44.623,11868535,0
2013-08-06,44.542,44.566,43.731,44.222,20664450,0
2013-08-07,43.866,44.007,43.501,43.86,16087741,0
2013-08-08,44.109,44.144,43.508,43.716,9954682,0
2013-08-09,43.719,43.85,43.419,43.479,10368208,0
2013-08-12,43.379,43.519,43.137,43.467,14085070,0
2013-08-13,43.647,43.682,43.202,43.339,11794312,0
2013-08-14,43.488,43.966,43.202,43.202,15830614,0
2013-08-15,42.986,42.996,42.017,42.135,17842001,0
2013-08-16,42.083,42.329,41.753,41.937,13017612,0
2013-08-19,41.746,42.854,41.716,42.389,12365366,0
2013-08-20,42.301,42.462,41.886,41.96,14588808,0
2013-08-21,41.97,43.968,41.793,43.212,31925922,0
2013-08-22,43.519,43.951,42.886,43.344,10927673,0
2013-08-23,43.703,43.749,43.028,43.387,10122815,0
2013-08-26,43.477,43.477,42.387,42.395,14227088,0
2013-08-27,41.902,42.415,41.805,42.194,13172831,0
2013-08-28,41.997,42.583,41.997,42.447,16173475,0
2013-08-29,42.422,42.944,42.344,42.483,9705728,0
2013-08-30,42.492,42.514,42.105,42.253,10202904,0
2013-09-03,42.642,43.215,42.457,42.886,12953204,0
2013-09-04,42.857,43.091,42.457,42.681,10065182,0
2013-09-05,42.667,42.807,42.452,42.686,7645449,0
2013-09-06,42.713,43.093,42.407,42.8,6911746,0
2013-09-09,42.944,43.277,42.944,43.251,11147516,0
2013-09-10,44.189,44.731,43.926,44.718,20134288,0
2013-09-11,44.816,45.186,44.308,45.135,11368644,0
2013-09-12,45.161,45.494,44.83,44.83,14662401,0
2013-09-13,44.935,45.857,44.866,45.784,16930698,0
2013-09-16,46.262,46.291,45.758,45.876,12996192,0
2013-09-17,45.862,46.489,45.679,46.415,10742116,0
2013-09-18,46.129,46.995,46.068,46.909,10810953,0
2013-09-19,47.192,47.964,46.998,47.169,15445408,0
2013-09-20,47.313,48.165,46.964,48.165,59564795,0
2013-09-23,47.956,48.658,47.481,47.54,20177248,0
2013-09-24,47.54,47.676,46.663,46.837,15731958,0
2013-09-25,46.789,46.995,46.192,46.405,10941125,0
2013-09-26,46.621,47.116,46.429,46.886,9632177,0
2013-09-27,46.509,46.924,46.466,46.764,7490672,0
2013-09-30,46.222,46.504,46.087,46.297,9889802,0
2013-10-01,46.342,46.899,46.045,46.807,9685520,0
2013-10-02,46.489,46.751,46.272,46.469,8991289,0
2013-10-03,46.509,46.538,45.476,45.701,20297168,0
2013-10-04,45.699,46.309,45.543,46.143,9665664,0
2013-10-07,45.528,45.528,45.138,45.14,12178451,0
2013-10-08,45.118,45.633,44.21,44.215,16573292,0
2013-10-09,44.428,44.744,43.632,44.536,13894277,0
2013-10-10,45.045,45.813,44.95,45.791,11226849,0
2013-10-11,45.738,46.56,45.424,46.56,12295645,0
2013-10-14,46.116,46.944,46.034,46.859,9207828,0
2013-10-15,46.759,47.097,46.359,46.359,10921813,0
2013-10-16,46.613,47.433,46.474,47.39,10747593,0
2013-10-17,47.4,48.145,47.353,48.031,13009494,0
2013-10-18,48.138,48.689,47.713,48.558,14847577,0
2013-10-21,48.704,48.86,48.272,48.458,11897502,0
2013-10-22,48.461,49.1,48.332,48.444,12594007,0
2013-10-23,48.128,48.235,47.769,48.18,7718801,0
2013-10-24,48.407,49.268,48.355,49.157,9179948,0
2013-10-25,49.337,49.393,48.82,49.194,11367670,0
2013-10-28,49.315,49.539,49.044,49.199,7098178,0
2013-10-29,49.292,49.721,49.292,49.476,8878346,0
2013-10-30,49.628,49.635,48.85,49.375,12328805,0
2013-10-31,47.738,48.182,47.057,47.643,24784780,0
2013-11-01,48.195,48.684,48.089,48.248,13672609,0
2013-11-04,48.372,48.448,47.527,47.583,11446186,0
2013-11-05,47.323,47.959,47.24,47.817,11438281,0
2013-11-06,48.142,48.495,47.821,48.212,9162884,0
2013-11-07,48.442,48.535,47.504,47.504,11179783,0
2013-11-08,47.423,48.073,47.423,48.031,11829099,0
2013-11-11,48.118,48.377,48.016,48.275,8654525,0
2013-11-12,48.16,48.252,47.689,48.029,9305048,0
2013-11-13,47.738,48.493,47.701,48.493,8437043,0
2013-11-14,48.528,48.602,48.25,48.582,11235831,0
2013-11-15,48.488,49.167,48.483,49.034,12762253,0
2013-11-18,49.034,49.207,48.369,48.521,16871884,0
2013-11-19,48.632,48.645,47.779,47.913,14893994,0
2013-11-20,48.006,48.595,47.979,48.089,10502242,0
2013-11-21,48.372,49.034,47.926,48.939,13170496,0
2013-11-22,48.96,49.118,48.508,49.063,8394795,0
2013-11-25,49.161,49.194,48.87,49.017,6943772,0
2013-11-26,49.197,49.42,48.942,49.4,11591804,0
2013-11-27,49.395,49.719,49.283,49.515,6117179,0
2013-11-29,49.64,49.777,49.386,49.386,4262821,0
2013-12-02,49.541,50.125,49.541,49.791,8977328,0
2013-12-03,48.528,49.181,48.528,48.972,17570342,0
2013-12-04,48.98,49.355,48.813,49.214,12113171,0
2013-12-05,49.081,49.26,48.917,48.962,13656452,0
2013-12-06,49.445,49.478,48.794,49.002,9381944,0
2013-12-09,48.98,49.204,48.883,48.934,13050137,0
2013-12-10,48.771,48.958,48.407,48.407,16127107,0
2013-12-11,48.794,50.471,48.794,49.922,41523354,0
2013-12-12,49.753,49.919,49.157,49.382,11812091,0
2013-12-13,49.64,50.493,49.498,50.336,18215805,0
2013-12-16,50.503,51.113,50.319,50.431,15235968,0
2013-12-17,50.639,51.898,50.453,51.766,21298094,0
2013-12-18,51.731,52.305,50.972,52.272,16628740,0
2013-12-19,52.17,52.887,52.076,52.451,13800431,0
2013-12-20,52.608,52.967,52.405,52.423,23959544,0
2013-12-23,52.673,53.122,52.566,52.924,8251984,0
2013-12-24,53.033,53.301,52.68,53.099,5363416,0
2013-12-26,53.158,53.462,53.158,53.45,5045399,0
2013-12-27,53.644,53.74,53.196,53.321,5399593,0
2013-12-30,53.543,53.795,53.328,53.621,6117874,0
2013-12-31,53.77,54.062,53.653,54.052,6642174,0
2014-01-02,53.775,53.896,53.281,53.647,10986734,0
2014-01-03,53.827,54.006,53.457,53.682,8043423,0
2014-01-06,53.687,53.965,53.301,53.36,8835262,0
2014-01-07,53.582,53.916,53.511,53.767,8424465,0
2014-01-08,53.745,54.13,53.556,53.943,8741048,0
2014-01-09,54.266,54.503,53.805,53.867,8703848,0
2014-01-10,53.85,54.068,53.404,53.675,6623053,0
2014-01-13,53.895,54.423,53.069,53.139,13960013,0
2014-01-14,53.101,54.046,53,54.046,11176225,0
2014-01-15,54.094,54.591,53.847,54.317,11626258,0
2014-01-16,54.177,54.317,53.715,53.833,13919103,0
2014-01-17,53.902,56.378,53.899,56.358,39505598,0
2014-01-21,56.899,57.167,56.027,56.297,20360584,0
2014-01-22,56.411,56.758,56.237,56.553,7471821,0
2014-01-23,56.232,56.394,55.259,55.405,14072327,0
2014-01-24,54.954,55.091,53.705,53.705,16574760,0
2014-01-27,53.906,53.906,52.216,52.484,20068606,0
2014-01-28,52.826,53.975,52.771,53.634,18399514,0
2014-01-29,53.184,53.58,52.553,52.705,17321550,0
2014-01-30,54.795,54.856,52.507,53.614,20648630,0
2014-01-31,52.462,53.137,52.216,52.295,25202061,0
2014-02-03,52.65,52.88,51.478,51.82,22387189,0
2014-02-04,51.994,52.401,51.311,52.076,15360734,0
2014-02-05,51.764,52.612,51.737,52.335,13926982,0
2014-02-06,52.451,53.163,52.376,53.163,13109583,0
2014-02-07,53.447,53.89,53.031,53.835,12955942,0
2014-02-10,53.863,53.922,53.399,53.533,10625732,0
2014-02-11,53.675,54.104,53.414,53.971,10111543,0
2014-02-12,54.336,54.689,54.201,54.515,15067472,0
2014-02-13,54.191,54.652,54.097,54.485,13528209,0
2014-02-14,54.541,55.017,54.354,54.957,13102864,0
2014-02-18,55.08,55.561,54.864,54.972,13804699,0
2014-02-19,54.924,55.394,54.396,54.443,9603754,0
2014-02-20,54.513,54.706,54.128,54.342,9057803,0
2014-02-21,54.342,54.632,54.224,54.317,9392551,0
2014-02-24,54.408,55.304,54.344,55.004,11184489,0
2014-02-25,55.004,55.549,54.833,55.228,11658635,0
2014-02-26,55.255,55.42,54.777,54.984,10705762,0
2014-02-27,55.004,55.396,54.859,55.027,8324780,0
2014-02-28,55.072,55.442,53.667,54.942,14400005,0
2014-03-03,54.398,54.483,53.399,53.85,16899021,0
2014-03-04,54.75,54.95,54.126,54.835,15355790,0
2014-03-05,54.853,54.908,54.058,54.182,11647391,0
2014-03-06,54.415,54.974,54.307,54.441,9382030,0
2014-03-07,54.701,54.892,54.362,54.85,9223014,0
2014-03-10,54.837,55.05,54.645,54.835,7561619,0
2014-03-11,54.913,55.539,54.622,55.243,11375872,0
2014-03-12,54.987,55.366,54.785,54.982,9664367,0
2014-03-13,55.118,55.319,53.602,53.687,12333153,0
2014-03-14,53.648,53.968,53.15,53.685,14080592,0
2014-03-17,53.983,54.443,53.835,54.421,9056997,0
2014-03-18,54.616,55.146,54.291,55.059,8537749,0
2014-03-19,55.08,55.224,53.985,54.431,8109846,0
2014-03-20,54.503,54.503,53.718,53.943,12224331,0
2014-03-21,54.221,56.578,53.426,54.319,39166687,0
2014-03-24,54.807,55.014,53.278,53.679,18747698,0
2014-03-25,54.031,54.238,53.113,53.113,12006053,0
2014-03-26,53.486,53.543,52.448,52.448,10966514,0
2014-03-27,52.255,52.569,51.81,52.47,10819221,0
2014-03-28,52.157,52.61,51.195,51.575,15369329,0
2014-03-31,51.807,52.492,51.473,52.492,11965876,0
2014-04-01,52.788,53.053,52.173,52.21,9346316,0
2014-04-02,52.228,52.649,51.887,52.2,9604517,0
2014-04-03,52.474,52.596,51.889,52.285,14627012,0
2014-04-04,52.421,52.454,50.035,50.511,25170792,0
2014-04-07,50.277,50.445,48.887,49.465,41259162,0
2014-04-08,49.319,50.077,49.121,49.266,22366437,0
2014-04-09,49.746,50.53,49.273,50.471,19703587,0
2014-04-10,50.642,50.84,48.671,49.012,21003895,0
2014-04-11,48.384,48.635,47.381,47.819,30780760,0
2014-04-14,48.503,49.11,48.15,48.885,21540732,0
2014-04-15,49.523,49.836,48.432,49.62,19770335,0
2014-04-16,50.338,50.957,49.969,50.912,16276967,0
2014-04-17,51.151,51.441,50.57,50.57,13753194,0
2014-04-21,50.817,50.942,50.675,50.855,10305306,0
2014-04-22,50.906,51.208,50.709,51.059,10116171,0
2014-04-23,51.141,51.141,50.582,50.778,9068420,0
2014-04-24,51.017,51.19,50.483,50.921,13887216,0
2014-04-25,48.638,49.559,48.288,48.375,39322463,0
2014-04-28,48.436,49.105,48.394,48.98,24943275,0
2014-04-29,49.095,49.62,49.071,49.285,13119165,0
2014-04-30,49.187,49.52,49.098,49.27,12487200,0
2014-05-01,49.632,50.413,49.453,50.118,14673624,0
2014-05-02,49.919,50.362,49.609,49.709,11215392,0
2014-05-05,49.566,50.552,49.365,50.369,14179753,0
2014-05-06,50.265,50.343,49.899,49.939,11178199,0
2014-05-07,50.34,50.823,49.714,50.749,15145453,0
2014-05-08,50.808,51.578,50.727,51.286,15023755,0
2014-05-09,51.111,51.279,50.617,51.265,12125716,0
2014-05-12,51.33,51.672,51.317,51.48,8977851,0
2014-05-13,51.553,51.724,51.408,51.569,7337824,0
2014-05-14,51.455,51.622,51.131,51.131,7031785,0
2014-05-15,50.918,51.089,50.292,50.544,13028882,0
2014-05-16,50.577,51.189,50.577,51.119,12604765,0
2014-05-19,51.012,51.403,50.883,51.253,7223565,0
2014-05-20,51.243,51.243,50.532,50.655,8980167,0
2014-05-21,50.883,51.327,50.817,51.19,9334190,0
2014-05-22,51.198,51.233,50.845,51.01,17310662,0
2014-05-23,51.163,51.719,51.093,51.67,11418719,0
2014-05-27,51.892,52.265,51.853,52.259,9930313,0
2014-05-28,52.259,52.259,51.895,52.089,7411950,0
2014-05-29,52.137,52.307,52.014,52.302,5397731,0
2014-05-30,52.599,52.615,51.972,52.34,6303150,0
2014-06-02,52.472,52.551,51.857,52.02,6550440,0
2014-06-03,51.898,51.947,51.359,51.484,9247192,0
2014-06-04,51.445,51.512,51.03,51.512,12930434,0
2014-06-05,51.682,51.774,51.316,51.707,6769942,0
2014-06-06,51.781,51.99,51.556,51.893,10263782,0
2014-06-09,52.012,52.134,51.561,51.794,5660405,0
2014-06-10,51.893,52.328,51.835,52.198,7030618,0
2014-06-11,51.865,52.115,51.682,51.817,6944208,0
2014-06-12,51.749,51.932,51.463,51.595,6380230,0
2014-06-13,51.62,51.67,51.372,51.478,7270275,0
2014-06-16,51.379,51.405,51.159,51.223,8115885,0
2014-06-17,51.199,51.632,51.141,51.362,5878144,0
2014-06-18,51.275,51.468,50.925,51.468,10602251,0
2014-06-19,51.386,51.691,50.68,51.243,15731772,0
2014-06-20,51.533,51.682,50.942,51.04,18850934,0
2014-06-23,50.918,51.119,50.718,51.034,15150887,0
2014-06-24,50.984,51.308,50.527,50.623,13443809,0
2014-06-25,50.511,51.284,50.511,50.932,8472203,0
2014-06-26,51.123,51.131,50.57,50.909,8804716,0
2014-06-27,50.7,51.141,50.64,50.987,13299847,0
2014-06-30,50.835,51.588,50.796,51.336,10246498,0
2014-07-01,51.64,52.467,51.61,52.198,11281256,0
2014-07-02,52.352,52.502,52.198,52.343,5931385,0
2014-07-03,52.457,52.871,52.405,52.748,5717173,0
2014-07-07,52.729,53.004,52.539,52.806,6807841,0
2014-07-08,52.814,52.844,51.927,52.445,12475632,0
2014-07-09,52.504,52.696,52.262,52.666,5312606,0
2014-07-10,52.089,52.844,51.817,52.514,8759684,0
2014-07-11,52.615,52.88,52.228,52.871,5865218,0
2014-07-14,53.294,54.175,53.029,53.853,14083510,0
2014-07-15,54.006,54.755,53.82,54.033,11186779,0
2014-07-16,54.317,54.372,53.865,54.251,9085357,0
2014-07-17,54.072,54.088,53.073,53.086,10083233,0
2014-07-18,53.399,54.06,53.336,53.648,11372910,0
2014-07-21,53.483,53.631,53.236,53.409,6336421,0
2014-07-22,53.825,54.231,53.747,53.909,7900223,0
2014-07-23,53.965,54.218,53.765,53.895,8409648,0
2014-07-24,54.428,54.541,54.046,54.268,12247881,0
2014-07-25,52.161,52.796,51.49,52.326,28248647,0
2014-07-28,52.239,52.372,51.92,52.19,10676623,0
2014-07-29,52.235,52.556,51.972,52.014,10855799,0
2014-07-30,52.012,52.331,52.002,52.151,10708098,0
2014-07-31,51.957,51.98,51.411,51.411,14237640,0
2014-08-01,51.133,51.905,51.111,51.605,14468506,0
2014-08-04,51.86,51.932,51.533,51.691,8300290,0
2014-08-05,51.53,51.749,50.96,51.296,11442314,0
2014-08-06,51.161,51.5,51.119,51.332,7725010,0
2014-08-07,51.451,51.517,50.82,50.928,9836365,0
2014-08-08,50.889,51.298,50.726,51.277,9514857,0
2014-08-11,51.418,51.461,51.173,51.306,9265281,0
2014-08-12,51.189,51.455,51.03,51.238,6610444,0
2014-08-13,51.492,51.774,51.374,51.61,6613927,0
2014-08-14,51.771,51.893,51.58,51.877,7309263,0
2014-08-15,51.964,52.071,51.246,51.308,9216948,0
2014-08-18,51.625,52.343,51.57,52.317,8567356,0
2014-08-19,52.425,52.65,52.269,52.482,8418786,0
2014-08-20,52.379,52.834,52.343,52.774,7473343,0
2014-08-21,52.848,52.962,52.656,52.666,5685885,0
2014-08-22,52.774,52.957,52.556,52.746,7336260,0
2014-08-25,53.019,53.049,52.69,52.729,5083106,0
2014-08-26,52.846,53.214,52.768,52.903,7111803,0
2014-08-27,53,53.101,52.553,53.002,8229791,0
2014-08-28,52.482,52.663,52.18,52.384,11350409,0
2014-08-29,52.374,52.482,51.774,51.877,14999955,0
2014-09-02,51.95,52.474,51.92,52.415,8272635,0
2014-09-03,52.5,52.764,52.315,52.457,7976723,0
2014-09-04,52.65,52.754,52.237,52.302,9721972,0
2014-09-05,52.326,52.328,52.017,52.289,8401216,0
2014-09-08,52.239,52.778,52.115,52.67,10523549,0
2014-09-09,52.553,52.599,52.237,52.307,7505945,0
2014-09-10,52.255,53.373,52.247,52.94,12952530,0
2014-09-11,52.896,52.907,52.347,52.47,9077312,0
2014-09-12,52.453,52.666,51.93,52.247,8921507,0
2014-09-15,52.2,52.631,52.2,52.393,7208917,0
2014-09-16,52.46,53.16,52.151,53.043,9434360,0
2014-09-17,52.97,53.091,52.164,52.612,12625549,0
2014-09-18,52.707,52.892,52.519,52.834,9451544,0
2014-09-19,53.13,53.248,52.603,52.786,20970415,0
2014-09-22,52.964,52.964,52.176,52.208,9297737,0
2014-09-23,52.213,52.213,51.863,51.863,8151932,0
2014-09-24,51.937,52.482,51.81,52.337,8540853,0
2014-09-25,52.247,52.305,51.364,51.433,12015817,0
2014-09-26,51.615,51.803,51.398,51.737,7352406,0
2014-09-29,51.314,51.618,51.047,51.487,9001378,0
2014-09-30,51.546,52.242,51.51,52.083,11740991,0
2014-10-01,51.954,52.19,51.201,51.265,11968698,0
2014-10-02,51.017,51.262,50.723,51.195,11688150,0
2014-10-03,51.512,51.823,51.306,51.749,10207378,0
2014-10-06,51.893,52.03,51.668,51.699,9153907,0
2014-10-07,51.458,51.527,50.735,50.784,9165969,0
2014-10-08,50.778,51.883,50.7,51.837,14378219,0
2014-10-09,51.8,51.8,50.67,50.702,11263007,0
2014-10-10,50.745,51.159,50.038,50.038,12033784,0
2014-10-13,49.919,50.711,49.728,49.865,12498904,0
2014-10-14,49.896,50.259,49.415,49.483,14357032,0
2014-10-15,49.03,49.299,48.073,48.885,20143320,0
2014-10-16,47.877,49.603,47.646,49.551,16003080,0
2014-10-17,50.003,50.423,49.691,50.285,13039265,0
2014-10-20,50.169,50.82,50.077,50.735,7819295,0
2014-10-21,51.208,52.086,50.747,52.069,13299787,0
2014-10-22,52.063,52.226,51.448,51.484,11309022,0
2014-10-23,52.206,52.702,51.913,52.307,9964842,0
2014-10-24,52.147,52.275,51.717,52.11,11165332,0
2014-10-27,52.007,52.415,51.8,52.093,6819845,0
2014-10-28,52.386,52.934,52.252,52.898,10771474,0
2014-10-29,52.801,53.311,52.176,52.398,16484247,0
2014-10-30,55.858,58.409,55.66,57.768,52086934,0
2014-10-31,57.92,59.194,57.92,58.931,25559460,0
2014-11-03,58.824,59.365,58.343,58.959,13029464,0
2014-11-04,58.499,59.319,58.367,59.31,17046776,0
2014-11-05,59.599,61.595,59.56,60.912,22462596,0
2014-11-06,60.907,61.246,60.422,61.047,13531259,0
2014-11-07,61.055,61.616,60.792,61.616,9737566,0
2014-11-10,61.509,61.608,60.666,61.077,13463037,0
2014-11-11,60.825,60.996,60.574,60.959,8672427,0
2014-11-12,60.863,61.67,60.736,61.618,11131456,0
2014-11-13,61.729,61.729,61.043,61.367,12750129,0
2014-11-14,61.421,61.426,60.833,60.861,8722074,0
2014-11-17,60.796,61.491,60.694,61.095,10095952,0
2014-11-18,61.092,61.565,60.915,61.077,7817485,0
2014-11-19,61.2,61.344,60.455,61.109,6790380,0
2014-11-20,60.538,61.605,60.533,61.549,6852682,0
2014-11-21,62.4,62.745,61.831,62.174,12150625,0
2014-11-24,62.367,62.427,62.024,62.272,10962907,0
2014-11-25,62.454,63.099,62.322,62.919,13250878,0
2014-11-26,62.971,63.33,62.514,62.919,8155823,0
2014-11-28,63.231,63.466,63.076,63.145,5301852,0
2014-12-01,62.677,63.748,62.677,63.135,11168095,0
2014-12-02,63.387,63.65,63.155,63.591,8724800,0
2014-12-03,63.502,64.047,63.268,63.98,9590501,0
2014-12-04,64.076,64.137,63.601,63.868,7567901,0
2014-12-05,63.991,64.44,63.834,64.409,8011855,0
2014-12-08,64.443,64.966,64.203,64.346,12616299,0
2014-12-09,63.466,64.745,63.466,64.601,10686080,0
2014-12-10,64.513,64.773,63.834,64.01,8741496,0
2014-12-11,64.31,64.954,64.2,64.351,13680873,0
2014-12-12,63.913,64.675,62.799,62.799,15679074,0
2014-12-15,63.14,63.307,61.899,62.779,13115962,0
2014-12-16,61.856,63.209,61.716,61.978,12310628,0
2014-12-17,62.121,63.481,62.048,63.362,9941949,0
2014-12-18,64.038,64.675,63.868,64.606,10544722,0
2014-12-19,64.41,64.708,63.926,63.998,15909022,0
2014-12-22,64.18,64.643,64.084,64.618,5829942,0
2014-12-23,64.813,65.159,64.581,64.876,5660860,0
2014-12-24,64.931,65.751,64.906,65.454,5353863,0
2014-12-26,65.454,65.869,65.207,65.207,4873580,0
2014-12-29,65.174,65.47,64.823,64.918,5379228,0
2014-12-30,64.836,64.906,64.342,64.701,4887528,0
2014-12-31,64.929,65.363,64.121,64.126,6166383,0
2015-01-02,64.415,65.24,64.195,64.816,8580425,0
2015-01-05,64.44,64.443,63.312,63.385,13033863,0
2015-01-06,63.538,63.78,62.332,62.976,11315848,0
2015-01-07,63.112,63.868,62.964,63.822,9554337,0
2015-01-08,64.371,64.841,64.231,64.675,10675505,0
2015-01-09,64.47,64.681,63.533,63.718,10757123,0
2015-01-12,63.844,64.076,63.378,63.594,6566462,0
2015-01-13,64.081,65.008,63.37,63.78,10510660,0
2015-01-14,62.764,63.245,62.151,62.504,12496650,0
2015-01-15,62.781,62.969,61.719,61.909,10814663,0
2015-01-16,61.579,62.391,61.509,62.354,11384318,0
2015-01-20,62.582,63.513,62.184,62.813,15265227,0
2015-01-21,62.65,63.499,62.243,62.922,10001083,0
2015-01-22,62.477,63.342,61.968,63,11822707,0
2015-01-23,63.4,63.748,63.142,63.17,6303496,0
2015-01-26,62.839,62.925,62.072,62.738,8742283,0
2015-01-27,62.069,62.069,60.796,61.384,11271618,0
2015-01-28,61.762,61.879,60.238,60.254,11496168,0
2015-01-29,60.166,60.851,59.961,60.654,15976238,0
2015-01-30,63.686,64.473,62.344,62.344,22642802,0
2015-02-02,62.685,62.685,61.069,62.449,13970431,0
2015-02-03,62.781,63.699,62.302,63.538,15409143,0
2015-02-04,63.489,65.234,63.368,64.785,22662307,0
2015-02-05,65.363,66.476,65.031,66.476,16931641,0
2015-02-06,66.463,66.633,65.066,65.402,11491458,0
2015-02-09,65.4,65.627,64.881,64.924,8008243,0
2015-02-10,65.24,65.511,64.476,64.701,9597801,0
2015-02-11,64.924,65.247,64.745,65.172,8974265,0
2015-02-12,65.57,66.378,65.434,66.378,11876348,0
2015-02-13,66.829,66.829,65.856,66.063,8649952,0
2015-02-17,66.517,66.641,66.121,66.368,6949967,0
2015-02-18,66.368,66.4,65.702,65.938,6549922,0
2015-02-19,66.171,66.171,65.664,65.934,5769443,0
2015-02-20,65.92,66.889,65.434,66.889,9217669,0
2015-02-23,66.88,66.967,66.215,66.891,6789206,0
2015-02-24,67.087,67.087,66.44,66.759,9233120,0
2015-02-25,66.463,67.192,66.463,66.891,6982083,0
2015-02-26,66.937,67.256,66.648,67.074,13731509,0
2015-02-27,67.005,67.182,66.476,66.476,8124885,0
2015-03-02,67.799,68.185,67.241,68.185,11890286,0
2015-03-03,68.191,68.274,67.012,67.452,8985976,0
2015-03-04,67.417,67.417,66.704,67.074,8184391,0
2015-03-05,67.282,67.414,67.074,67.166,6893453,0
2015-03-06,66.987,67.251,65.97,65.993,11826209,0
2015-03-09,66.282,66.694,65.929,66.502,9084745,0
2015-03-10,66.065,66.118,64.978,64.978,11351545,0
2015-03-11,65.084,65.511,64.45,64.869,12351481,0
2015-03-12,65.272,66.153,65.247,65.524,9729195,0
2015-03-13,65.871,65.871,64.806,64.937,12839207,0
2015-03-16,65.393,66.165,65.33,65.916,10049583,0
2015-03-17,65.679,65.751,64.718,64.806,14581141,0
2015-03-18,64.706,65.659,63.462,65.583,51688236,0
2015-03-19,65.497,65.851,64.438,65.478,15720868,0
2015-03-20,65.92,66.35,65.449,66.065,15684746,0
2015-03-23,66.604,66.851,65.732,65.742,8293364,0
2015-03-24,65.761,66.34,65.506,65.761,6667751,0
2015-03-25,65.761,66.085,64.419,64.419,13319789,0
2015-03-26,63.948,64.978,63.723,64.282,9680219,0
2015-03-27,64.136,64.498,63.852,64.233,6653773,0
2015-03-30,64.693,64.996,64.193,64.351,11465618,0
2015-03-31,64.165,64.891,64.086,64.106,7550983,0
2015-04-01,64.145,64.213,63.165,63.88,7788194,0
2015-04-02,63.665,64.312,63.518,63.988,5186415,0
2015-04-06,63.439,64.332,63.125,63.9,8521005,0
2015-04-07,64.076,64.871,64.008,64.488,6796293,0
2015-04-08,64.556,65.506,64.488,65.174,6738461,0
2015-04-09,65.242,65.488,64.448,65.116,5518463,0
2015-04-10,65.361,65.361,64.616,65.016,4722974,0
2015-04-13,64.901,65.468,64.203,64.302,5162643,0
2015-04-14,64.213,64.626,63.586,64.223,5736074,0
2015-04-15,64.282,64.596,63.998,64.371,5454863,0
2015-04-16,64.223,64.693,64.047,64.342,4205165,0
2015-04-17,63.802,64.193,63.068,63.233,11440926,0
2015-04-20,63.694,63.91,63.293,63.429,6069930,0
2015-04-21,63.733,64.517,63.694,64.047,9815460,0
2015-04-22,64.508,68.584,64.478,66.653,21336432,0
2015-04-23,66.771,66.861,66.173,66.37,7339753,0
2015-04-24,66.771,66.821,65.968,66.133,6346388,0
2015-04-27,67.241,67.241,65.595,65.761,7267306,0
2015-04-28,65.92,66.153,65.086,65.439,6425608,0
2015-04-29,65.459,67.095,65.449,65.997,10012034,0
2015-04-30,65.841,66.153,64.116,64.733,12020278,0
2015-05-01,63.92,65.332,63.852,64.458,10349055,0
2015-05-04,64.733,64.821,64.165,64.272,7577388,0
2015-05-05,64.458,65.066,64.292,64.645,8264592,0
2015-05-06,64.831,65.322,63.928,64.361,7226248,0
2015-05-07,64.272,65.449,64.233,65.252,6795750,0
2015-05-08,65.801,68.762,65.674,68.085,18732517,0
2015-05-11,67.918,68.311,67.419,67.644,11222165,0
2015-05-12,67.145,67.624,66.614,67.32,7589461,0
2015-05-13,67.497,67.625,66.946,67.399,5225536,0
2015-05-14,67.704,68.755,67.595,68.725,6611491,0
2015-05-15,68.823,69.402,68.046,68.303,7253199,0
2015-05-18,68.468,68.959,67.869,68.725,5657996,0
2015-05-19,68.862,69.275,68.725,68.882,4431787,0
2015-05-20,68.969,69.037,68.215,68.508,4960463,0
2015-05-21,68.284,68.596,68.017,68.106,6604157,0
2015-05-22,68.056,68.576,68.036,68.351,4595346,0
2015-05-26,68.125,68.235,67.066,67.29,6343302,0
2015-05-27,67.536,68.468,67.251,68.225,7195940,0
2015-05-28,68.125,68.508,67.546,68.294,3966237,0
2015-05-29,68.066,68.332,67.271,67.428,6802063,0
2015-06-01,67.869,68.185,67.184,67.849,6426497,0
2015-06-02,67.536,68.195,66.77,67.783,4540465,0
2015-06-03,67.81,68.235,67.635,67.695,4997476,0
2015-06-04,67.379,67.879,66.79,66.966,6579915,0
2015-06-05,67.046,67.447,66.76,67.125,4494916,0
2015-06-08,66.946,67.046,66.388,66.446,4954493,0
2015-06-09,66.436,66.85,66.3,66.711,4522090,0
2015-06-10,66.946,68.4,66.869,68.36,6933807,0
2015-06-11,68.429,68.745,68.155,68.37,5335975,0
2015-06-12,68.165,68.468,67.764,68.066,4991466,0
2015-06-15,67.467,67.734,66.927,67.32,6106386,0
2015-06-16,67.203,67.909,67.046,67.754,6047510,0
2015-06-17,67.849,68.145,67.261,67.497,7963327,0
2015-06-18,67.645,68.566,67.625,68.235,7737714,0
2015-06-19,68.007,68.066,67.232,67.437,8890831,0
2015-06-22,68.056,68.175,67.645,67.829,5614012,0
2015-06-23,67.839,68.323,67.829,68.155,3960888,0
2015-06-24,67.849,68.135,67.507,67.605,4757196,0
2015-06-25,68.116,68.116,67.261,67.369,4792338,0
2015-06-26,67.447,67.948,67.164,67.497,7155912,0
2015-06-29,66.76,67.241,65.475,65.504,9886881,0
2015-06-30,66.112,66.25,65.543,65.928,6937444,0
2015-07-01,66.701,67.056,66.3,66.613,6376916,0
2015-07-02,66.908,67.075,66.388,66.996,5146798,0
2015-07-06,66.319,66.879,66.131,66.879,5368437,0
2015-07-07,66.869,66.956,65.318,66.536,6621369,0
2015-07-08,65.788,66.093,65.436,65.513,6084281,0
2015-07-09,66.417,66.701,65.798,65.828,4927499,0
2015-07-10,66.741,67.29,66.671,67.174,5204958,0
2015-07-13,67.783,68.332,67.575,68.254,6959126,0
2015-07-14,68.716,69.017,68.205,68.823,5740017,0
2015-07-15,68.852,68.998,68.419,68.745,4589717,0
2015-07-16,69.156,69.305,68.696,69.285,6633286,0
2015-07-17,69.116,69.666,68.998,69.588,6404212,0
2015-07-20,69.99,71.67,69.932,71.376,10387710,0
2015-07-21,71.512,71.551,70.451,70.707,11122296,0
2015-07-22,70.629,70.835,70.315,70.658,6420100,0
2015-07-23,70.885,70.934,69.903,70.441,10955354,0
2015-07-24,75.38,75.518,73.042,73.438,21589557,0
2015-07-27,72.926,73.349,72.24,72.514,10484779,0
2015-07-28,72.946,73.81,72.504,73.379,10240831,0
2015-07-29,73.582,75.037,73.31,74.625,14002113,0
2015-07-30,74.507,75.361,73.869,74.988,6627683,0
2015-07-31,75.057,75.116,73.949,73.968,8684569,0
2015-08-03,74.212,74.654,73.642,74.39,5918665,0
2015-08-04,74.152,74.694,73.662,73.899,7086956,0
2015-08-05,74.664,74.781,73.554,73.612,7105798,0
2015-08-06,73.929,74.046,72.21,72.24,7909802,0
2015-08-07,72.338,72.955,71.984,72.858,6604871,0
2015-08-10,73.524,73.81,72.504,73.024,6298283,0
2015-08-11,72.464,72.918,71.886,72.023,6596167,0
2015-08-12,71.659,72.613,71.187,72.319,7785360,0
2015-08-13,72.21,73.193,72.16,72.701,6093243,0
2015-08-14,72.623,73.164,72.23,72.987,3926746,0
2015-08-17,72.771,73.203,72.28,73.174,3532189,0
2015-08-18,73.026,73.489,72.781,73.232,6432379,0
2015-08-19,72.967,73.715,72.446,73.164,5986267,0
2015-08-20,72.339,73.292,71.6,72.721,12286449,0
2015-08-21,71.296,72.397,69.781,70.007,16018357,0
2015-08-24,63.094,69.881,59.002,67.224,21303810,0
2015-08-25,70.498,70.608,65.493,65.858,14729746,0
2015-08-26,68.219,69.811,66.771,69.514,12426373,0
2015-08-27,70.745,71.286,69.623,71.197,9276333,0
2015-08-28,70.903,71.462,70.412,71.256,6519732,0
2015-08-31,70.715,70.893,69.643,70.115,8453766,0
2015-09-01,68.258,69.221,67.361,67.813,11685565,0
2015-09-02,68.69,68.789,67.558,68.462,9373648,0
2015-09-03,69.28,69.899,68.828,69.231,9187762,0
2015-09-04,68.139,68.75,67.499,68.01,9629400,0
2015-09-08,69.574,69.831,68.394,69.359,8119715,0
2015-09-09,69.574,70.194,68.278,68.442,9174541,0
2015-09-10,68.346,69.477,68.307,69.062,7366575,0
2015-09-11,68.7,69.633,68.307,69.584,6561119,0
2015-09-14,69.544,69.623,68.462,68.848,7178577,0
2015-09-15,69.31,69.574,68.355,69.34,7080244,0
2015-09-16,69.28,69.929,68.887,69.811,8346177,0
2015-09-17,70.115,71.119,69.33,69.781,7792779,0
2015-09-18,68.66,69.633,68.55,68.63,14753134,0
2015-09-21,69.447,70.135,69.052,69.604,12972040,0
2015-09-22,68.838,69.221,68.159,69.082,11586518,0
2015-09-23,68.994,69.967,68.74,69.771,10835842,0
2015-09-24,69.181,69.457,68.482,69.072,8548681,0
2015-09-25,70.007,70.272,69.042,69.514,7887557,0
2015-09-28,69.022,69.111,65.918,66.083,15519066,0
2015-09-29,66.399,67.558,66.083,67.391,11517980,0
2015-09-30,68.169,68.502,67.127,68.502,9466391,0
2015-10-01,68.925,69.594,67.832,68.828,8826457,0
2015-10-02,67.658,69.554,67.224,69.494,7586455,0
2015-10-05,69.881,71.138,69.741,71.029,7409876,0
2015-10-06,71.019,71.336,70.636,70.883,5880102,0
2015-10-07,71.471,72.013,71.246,72.003,6379560,0
2015-10-08,71.787,72.701,71.619,72.671,5809631,0
2015-10-09,72.811,72.859,72.18,72.751,6047788,0
2015-10-12,72.524,74.176,72.446,73.744,5680116,0
2015-10-13,73.223,73.999,72.919,73.754,7565100,0
2015-10-14,73.595,74.009,72.495,72.967,7696075,0
2015-10-15,73.715,74.156,73.341,74.087,6972046,0
2015-10-16,74.078,75.267,73.547,74.737,9271349,0
2015-10-19,74.668,76.045,74.668,75.711,10120792,0
2015-10-20,75.367,75.614,74.668,75.013,8286509,0
2015-10-21,75.662,75.662,74.059,74.206,7447445,0
2015-10-22,74.629,75.574,74.384,75.15,9247047,0
2015-10-23,76.175,76.34,73.705,75.789,12173574,0
2015-10-26,76.784,77.008,75.809,76.881,8154798,0
2015-10-27,76.734,76.881,75.78,76.233,9688379,0
2015-10-28,76.526,77.578,76.155,77.559,11033531,0
2015-10-29,77.284,77.403,76.636,77.206,7777833,0
2015-10-30,77.413,77.499,76.271,76.291,11375411,0
2015-11-02,73.942,74.944,73.292,73.971,30472032,0
2015-11-03,73.882,77.275,73.566,76.606,19219242,0
2015-11-04,77.067,77.519,76.606,77.047,8786115,0
2015-11-05,77.117,78.386,77.117,77.944,9551198,0
2015-11-06,78.247,78.247,77.017,77.443,8360415,0
2015-11-09,77.097,77.097,76.005,76.744,10328908,0
2015-11-10,76.496,78.349,76.456,78.299,8567412,0
2015-11-11,78.663,79.059,77.995,78.005,8145245,0
2015-11-12,77.689,77.975,76.978,77.148,9074542,0
2015-11-13,76.861,77.797,76.616,76.949,10062614,0
2015-11-16,76.636,77.739,76.427,77.729,7922537,0
2015-11-17,77.767,78.102,77.305,77.659,7047138,0
2015-11-18,77.787,79.304,77.57,79.264,7321005,0
2015-11-19,79.403,79.807,78.663,78.961,6173771,0
2015-11-20,79.393,79.797,78.792,79,6866254,0
2015-11-23,79.393,79.581,78.379,78.921,5999585,0
2015-11-24,78.054,79.01,78.035,78.607,5444793,0
2015-11-25,78.597,78.901,78.379,78.379,4332937,0
2015-11-27,78.459,78.961,78.429,78.653,3186921,0
2015-11-30,78.871,78.941,77.787,77.837,9008360,0
2015-12-01,78.349,78.742,77.6,78.722,6803036,0
2015-12-02,78.644,78.961,77.797,77.867,7419851,0
2015-12-03,78.181,78.587,76.921,77.128,8820572,0
2015-12-04,77.414,79.206,77.285,79.206,10094387,0
2015-12-07,78.941,79.294,77.897,78.369,15492337,0
2015-12-08,77.807,78.487,77.197,77.897,11514951,0
2015-12-09,77.659,78.567,76.25,76.724,15592931,0
2015-12-10,76.754,77.936,76.466,76.958,8848385,0
2015-12-11,75.994,75.994,74.4,74.98,15861316,0
2015-12-14,75.069,76.183,74.457,75.729,10515720,0
2015-12-15,77.207,78.27,77.048,77.453,11526448,0
2015-12-16,78.27,78.792,76.988,78.673,10655721,0
2015-12-17,78.792,79.089,77.462,77.52,7669175,0
2015-12-18,76.881,77.028,75.147,75.187,16516342,0
2015-12-21,75.758,76.212,75.264,76.024,8569342,0
2015-12-22,76.28,76.339,75.522,76.232,5784903,0
2015-12-23,76.921,77.492,76.407,77.394,6431396,0
2015-12-24,77.187,77.54,77.018,77.098,2221774,0
2015-12-28,76.881,77.482,76.666,77.364,3735755,0
2015-12-29,77.827,78.211,77.729,78.035,4696884,0
2015-12-30,77.897,78.015,77.093,77.187,4294202,0
2015-12-31,77.078,77.63,76.397,76.397,6636474,0
2016-01-04,74.931,75.246,73.897,74.576,13678264,0
2016-01-05,75.118,75.374,74.42,75.137,9107888,0
2016-01-06,73.887,74.723,73.739,74.151,16334210,0
2016-01-07,72.664,73.975,72.262,72.694,12646107,0
2016-01-08,72.96,73.405,71.67,71.798,10125188,0
2016-01-11,72.023,72.98,71.581,72.824,13265966,0
2016-01-12,73.415,73.887,72.922,73.649,10390865,0
2016-01-13,74.151,74.271,71.906,72.014,12825216,0
2016-01-14,72.063,73.415,71.581,72.704,10567693,0
2016-01-15,70.872,71.868,69.611,70.764,18495808,0
2016-01-19,71.858,71.936,69.611,70.33,16250799,0
2016-01-20,68.921,70.35,68.014,69.63,16834499,0
2016-01-21,69.669,71.256,69.058,70.497,12109664,0
2016-01-22,71.591,72.092,71.059,71.62,8778063,0
2016-01-25,71.68,71.828,70.517,70.674,9263658,0
2016-01-26,71.109,71.197,70.487,70.813,7612183,0
2016-01-27,70.912,71.404,69.531,69.858,9150839,0
2016-01-28,70.36,70.784,68.302,68.302,15465923,0
2016-01-29,69.385,73.395,67.741,73.385,41032479,0
2016-02-01,72.98,73.669,72.162,73.276,12691144,0
2016-02-02,72.409,73.103,72.043,72.311,9716351,0
2016-02-03,72.664,73.516,71.355,73.276,10091165,0
2016-02-04,73,73.521,71.675,72.585,14957702,0
2016-02-05,72.467,72.516,69.501,70.477,13115060,0
2016-02-08,68.913,68.999,65.316,66.763,30984134,0
2016-02-09,65.405,68.447,65.139,67.315,15106272,0
2016-02-10,68.255,70.119,68.185,69.25,11515806,0
2016-02-11,66.92,68.185,66.561,67.592,14142732,0
2016-02-12,68.548,69.566,68.235,69.516,8822142,0
2016-02-16,70.494,70.829,69.491,70.189,8891494,0
2016-02-17,70.949,71.336,70.525,71.246,8558814,0
2016-02-18,71.109,71.464,70.247,70.465,7014197,0
2016-02-19,70.256,70.94,69.535,70.752,7835768,0
2016-02-22,71.513,72.394,71.316,72.266,7563661,0
2016-02-23,72.156,72.327,71.207,71.365,6244963,0
2016-02-24,70.475,71.41,69.614,71.069,7813363,0
2016-02-25,71.177,72.542,71.153,72.473,6915577,0
2016-02-26,72.938,73.105,71.9,71.939,6787206,0
2016-02-29,72.067,73.09,71.603,71.603,7871587,0
2016-03-01,72.196,73.829,72.106,73.829,8800935,0
2016-03-02,73.689,73.789,72.859,73.493,5802162,0
2016-03-03,73.669,73.689,72.561,73.105,6660217,0
2016-03-04,73.414,73.443,72.81,73.095,9579465,0
2016-03-07,72.591,72.65,70.575,71.158,16850135,0
2016-03-08,70.722,70.742,69.742,69.852,12529484,0
2016-03-09,70.226,70.308,69.139,69.911,9393608,0
2016-03-10,70.366,70.623,68.824,69.457,10246421,0
2016-03-11,70.376,71.225,69.911,70.85,9559339,0
2016-03-14,70.82,70.94,70.179,70.712,8003584,0
2016-03-15,70.406,71.129,69.892,71.129,6512773,0
2016-03-16,70.9,72.037,70.732,71.583,7644625,0
2016-03-17,71.493,72.869,71.385,72.345,7492504,0
2016-03-18,72.7,73.294,72.335,72.978,15191349,0
2016-03-21,72.78,73.135,72.354,72.968,7478115,0
2016-03-22,72.444,72.85,72.136,72.166,6869471,0
2016-03-23,72.156,73.363,71.979,73.105,7366757,0
2016-03-24,72.85,73.354,72.611,73.334,6372328,0
2016-03-28,73.334,73.463,72.919,73.274,7362984,0
2016-03-29,73.215,74.767,73.115,74.56,10656964,0
2016-03-30,75.075,76.164,75.016,75.944,9797850,0
2016-03-31,75.786,76.084,75.124,75.649,7571301,0
2016-04-01,75.42,77.399,74.976,76.747,10295132,0
2016-04-04,77.122,77.457,76.688,76.982,6978098,0
2016-04-05,76.301,76.628,75.752,76.134,6077110,0
2016-04-06,76.242,77.429,76.164,77.359,6278073,0
2016-04-07,76.864,77.132,76.35,76.737,7623768,0
2016-04-08,77.231,77.764,76.964,77.182,5386009,0
2016-04-11,77.506,77.923,76.924,76.972,6021269,0
2016-04-12,76.874,77.696,76.806,77.666,6028561,0
2016-04-13,78.17,79.061,78.052,78.842,9282235,0
2016-04-14,78.892,79.792,78.448,79.456,11596164,0
2016-04-15,79.376,79.812,79.032,79.209,7265107,0
2016-04-18,79.326,80.663,78.962,80.564,7835671,0
2016-04-19,80.613,80.842,79.496,79.87,8414865,0
2016-04-20,80,80.752,79.674,80.268,8609999,0
2016-04-21,80.613,80.782,79.797,79.91,9607702,0
2016-04-22,77.152,78.492,76.438,78.249,18415110,0
2016-04-25,77.834,77.983,76.972,77.29,11299707,0
2016-04-26,77.596,77.844,77.261,77.676,6125315,0
2016-04-27,77.556,78.14,77.32,77.904,6387504,0
2016-04-28,77.498,78.408,76.757,76.835,8411304,0
2016-04-29,76.678,77.162,76.024,76.398,8181572,0
2016-05-02,76.962,77.616,76.321,77.606,7719568,0
2016-05-03,76.588,77.506,76.094,76.35,7750090,0
2016-05-04,75.727,76.538,75.52,76.233,8946772,0
2016-05-05,76.301,76.854,76.174,76.518,6067706,0
2016-05-06,76.388,76.952,75.944,76.874,6234410,0
2016-05-09,76.845,77.506,76.737,77.369,9330893,0
2016-05-10,77.566,78.468,77.556,78.338,6869915,0
2016-05-11,78.418,78.607,76.585,76.595,8507249,0
2016-05-12,77.09,77.476,76.365,77.18,7576616,0
2016-05-13,77,77.565,76.13,76.13,7625105,0
2016-05-16,76.317,77.343,76.297,77.09,8641877,0
2016-05-17,76.861,77.21,75.821,76.09,7234761,0
2016-05-18,76.01,77.17,75.702,76.724,6338681,0
2016-05-19,76.17,76.545,75.525,76.179,5580398,0
2016-05-20,76.635,77.328,76.475,76.96,6359498,0
2016-05-23,77.05,77.279,76.435,76.505,5969231,0
2016-05-24,76.95,78.774,76.95,78.655,7651086,0
2016-05-25,78.774,78.943,78.229,78.338,5900530,0
2016-05-26,78.675,78.675,78.15,78.278,4323354,0
2016-05-27,78.12,78.933,78.12,78.933,4412821,0
2016-05-31,79.132,79.142,78.042,78.22,8718022,0
2016-06-01,77.972,78.592,77.853,78.497,4548413,0
2016-06-02,78.547,79.22,78.21,79.22,5672418,0
2016-06-03,78.823,79.468,78.438,79.211,7693651,0
2016-06-06,79.558,80.162,79.438,79.805,7690302,0
2016-06-07,79.963,80.261,79.805,79.863,5561889,0
2016-06-08,79.863,80.964,79.736,80.905,8922036,0
2016-06-09,80.488,80.796,80.237,80.518,6721618,0
2016-06-10,80.013,80.013,79.112,79.448,7925169,0
2016-06-13,78.278,79.448,77.665,77.685,10508452,0
2016-06-14,77.407,78.032,77.249,77.853,7955655,0
2016-06-15,77.853,78.12,77.338,77.456,7486672,0
2016-06-16,77.18,77.803,76.435,77.635,9674682,0
2016-06-17,77.605,77.615,76.13,76.287,14673361,0
2016-06-20,77.585,77.665,76.615,76.635,10048598,0
2016-06-21,77.1,77.298,76.445,76.625,9285203,0
2016-06-22,76.871,77.05,75.831,75.831,9709994,0
2016-06-23,77.05,77.525,76.17,77.515,13676208,0
2016-06-24,74.116,75.346,73.771,74.366,18528521,0
2016-06-27,73.502,73.9,72.581,72.67,16489980,0
2016-06-28,74.356,74.811,73.808,74.474,14940180,0
2016-06-29,75.286,76.06,75.02,76.04,12289666,0
2016-06-30,76.287,76.435,73.126,73.494,25092463,0
2016-07-01,73.821,75.246,73.424,73.801,13948161,0
2016-07-05,73.571,74.286,73.156,73.988,11181294,0
2016-07-06,73.444,74.067,73.156,73.385,11365628,0
2016-07-07,73.641,74.603,73.591,73.831,8880757,0
2016-07-08,74.612,75.851,74.106,75.722,11075237,0
2016-07-11,76.11,76.487,75.693,75.821,8245714,0
2016-07-12,75.98,76.861,75.851,76.774,10339817,0
2016-07-13,76.97,77.07,76.495,76.754,6619452,0
2016-07-14,77.348,77.823,76.98,77.427,6667980,0
2016-07-15,77.932,78.032,77.338,77.585,8217343,0
2016-07-18,77.635,77.978,77.515,77.595,4888197,0
2016-07-19,77.04,78.167,76.921,78.002,9481598,0
2016-07-20,78.032,79.023,78.032,78.637,7984853,0
2016-07-21,78.714,79.003,77.685,78.07,9273883,0
2016-07-22,79.25,79.348,77.615,79.181,12626517,0
2016-07-25,79.438,79.438,78.012,78.22,8037243,0
2016-07-26,78.259,78.338,77.229,77.773,9761289,0
2016-07-27,77.745,78.07,76.822,77.813,10280142,0
2016-07-28,77.972,79.269,77.833,78.468,8781787,0
2016-07-29,78.517,78.627,77.288,77.338,7840331,0
2016-08-01,77.595,77.813,77.02,77.545,8981541,0
2016-08-02,77.358,77.753,77.04,77.565,7982825,0
2016-08-03,77.565,77.992,77.496,77.992,7339711,0
2016-08-04,78.11,78.923,78.032,78.754,6008365,0
2016-08-05,79.003,79.508,78.933,79.408,6691703,0
2016-08-08,79.498,79.608,79.072,79.22,5166845,0
2016-08-09,79.23,79.746,79.22,79.328,4491175,0
2016-08-10,79.24,79.488,78.784,78.953,5979737,0
2016-08-11,79.269,79.548,79.112,79.388,6627818,0
2016-08-12,79.072,79.348,78.923,79.289,4461016,0
2016-08-15,79.398,80.409,79.289,80.172,6347917,0
2016-08-16,79.686,80.172,79.488,80.073,6235081,0
2016-08-17,80.113,80.266,79.805,80.241,4684113,0
2016-08-18,79.417,79.993,79.318,79.675,7504810,0
2016-08-19,79.417,79.873,79.15,79.873,8529073,0
2016-08-22,79.745,80.479,79.367,80.46,8001182,0
2016-08-23,80.767,81.154,80.201,80.201,10067638,0
2016-08-24,80.201,80.38,79.597,79.695,5038763,0
2016-08-25,79.695,79.925,79.407,79.725,5816734,0
2016-08-26,80.023,80.539,79.577,79.973,7985961,0
2016-08-29,79.943,80.39,79.943,80.271,4799825,0
2016-08-30,80.4,80.588,80.117,80.569,4135900,0
2016-08-31,80.351,80.598,80.113,80.301,7435601,0
2016-09-01,80.539,80.946,80.37,80.698,6287116,0
2016-09-02,80.966,81.536,80.896,81.393,6445295,0
2016-09-06,81.393,81.919,81.204,81.919,8185514,0
2016-09-07,81.869,82.643,81.75,82.623,9368799,0
2016-09-08,82.406,83.006,81.978,82.356,7995498,0
2016-09-09,81.788,82.197,80.728,80.728,11594152,0
2016-09-12,80.737,82.513,80.583,82.356,9937145,0
2016-09-13,81.8,81.83,81.016,81.284,8892278,0
2016-09-14,80.857,81.611,80.847,80.887,10980813,0
2016-09-15,80.817,81.522,80.588,81.403,10683859,0
2016-09-16,81.134,81.651,80.817,81.462,11781316,0
2016-09-19,81.82,82.425,81.621,81.899,8404021,0
2016-09-20,82.356,82.613,81.71,81.869,6519883,0
2016-09-21,82.306,82.633,81.661,82.603,7592193,0
2016-09-22,82.803,83.169,82.583,82.743,6648294,0
2016-09-23,82.713,82.833,81.909,81.929,8340586,0
2016-09-26,81.541,81.651,81.079,81.204,8550083,0
2016-09-27,81.184,81.77,80.896,81.551,8005904,0
2016-09-28,81.77,82.396,81.333,82.356,7978475,0
2016-09-29,82.107,82.445,81.184,81.313,5850424,0
2016-09-30,81.551,82.421,81.074,82.087,9834980,0
2016-10-03,81.81,82.49,81.69,82.247,8203888,0
2016-10-04,82.663,82.912,81.968,82.117,5811607,0
2016-10-05,82.346,82.833,82.286,82.733,6188644,0
2016-10-06,82.503,82.861,82.267,82.743,7743705,0
2016-10-07,82.872,83.079,82.027,82.267,8273752,0
2016-10-10,82.513,82.922,82.326,82.503,7420005,0
2016-10-11,82.067,82.177,80.966,81.432,6260791,0
2016-10-12,81.234,81.929,81.214,81.641,3947510,0
2016-10-13,81.046,81.522,80.509,81.264,6851578,0
2016-10-14,81.432,82.573,81.432,81.84,6747663,0
2016-10-17,81.968,82.077,81.432,81.541,8504977,0
2016-10-18,80.896,81.76,80.747,80.976,11760806,0
2016-10-19,81.046,82.257,81.046,82.197,8501244,0
2016-10-20,82.435,82.483,81.561,81.889,6990129,0
2016-10-21,81.413,81.929,80.976,81.74,8084597,0
2016-10-24,82.653,82.971,82.097,82.553,16130573,0
2016-10-25,81.541,82.376,81.094,81.422,15194756,0
2016-10-26,81.016,81.651,80.807,81.144,8804628,0
2016-10-27,81.353,81.661,81.006,81.313,7087841,0
2016-10-28,81.909,82.743,81.502,81.611,10986816,0
2016-10-31,81.83,82.286,81.745,81.899,10098396,0
2016-11-01,82.027,82.078,80.728,81.016,10962715,0
2016-11-02,80.291,80.777,79.923,79.983,9239305,0
2016-11-03,80.152,80.529,79.943,80.053,7618751,0
2016-11-04,80.053,80.638,79.73,79.765,7644289,0
2016-11-07,81.036,81.919,80.847,81.899,7215803,0
2016-11-08,81.78,82.543,81.541,82.267,7167688,0
2016-11-09,81.204,82.683,80.618,82.623,12237358,0
2016-11-10,82.683,83.339,80.812,81.264,17192330,0
2016-11-11,80.986,82.017,80.916,81.274,7411214,0
2016-11-14,81.413,81.611,76.728,77.799,21882680,0
2016-11-15,77.651,78.951,77.22,77.988,18661372,0
2016-11-16,78.371,79.764,78.341,79.654,9994051,0
2016-11-17,79.892,80.768,79.754,80.639,8124117,0
2016-11-18,80.719,81.066,80.102,80.39,7951263,0
2016-11-21,80.798,81.345,80.469,81.256,8904569,0
2016-11-22,81.256,81.256,78.838,79.505,18216022,0
2016-11-23,79.555,79.565,78.53,79.147,12922523,0
2016-11-25,79.565,79.942,79.316,79.704,6530556,0
2016-11-28,79.237,79.585,78.63,78.659,11804594,0
2016-11-29,78.699,79.157,78.53,78.729,8613330,0
2016-11-30,79.028,79.028,76.868,76.908,15404696,0
2016-12-01,77.158,77.208,74.85,75.03,21162944,0
2016-12-02,75,75.844,74.77,75.317,13676562,0
2016-12-05,76.223,77.188,76.144,76.898,12183166,0
2016-12-06,77.525,77.555,76.301,76.701,13956516,0
2016-12-07,76.858,79.067,76.839,78.888,13973539,0
2016-12-08,79.256,79.445,78.55,78.858,13368855,0
2016-12-09,78.729,79.505,78.411,78.719,10779807,0
2016-12-12,78.57,78.61,77.5,78.082,12004639,0
2016-12-13,78.391,79.077,77.834,78.779,12909252,0
2016-12-14,78.858,79.555,78.699,78.709,20128183,0
2016-12-15,78.948,79.962,78.789,79.077,14134282,0
2016-12-16,78.798,79.038,77.754,77.933,19222140,0
2016-12-19,77.625,78.182,77.605,77.685,8744151,0
2016-12-20,77.993,78.162,77.277,77.943,6946027,0
2016-12-21,78.062,78.132,77.565,77.725,9379034,0
2016-12-22,77.605,77.645,76.78,77.485,12130772,0
2016-12-23,77.665,78.062,77.485,77.735,6225706,0
2016-12-27,77.854,78.429,77.814,77.933,3810665,0
2016-12-28,77.983,78.232,77.555,77.884,7653763,0
2016-12-29,78.072,78.421,77.884,77.914,6274046,0
2016-12-30,78.013,78.122,77.52,77.605,7165361,0
2017-01-03,78.341,79.485,78.072,79.077,13840225,0
2017-01-04,79.018,79.834,78.938,79.724,8074461,0
2017-01-05,79.912,81.096,79.794,80.659,7820769,0
2017-01-06,80.868,82.051,80.509,81.773,8941397,0
2017-01-09,81.843,82.011,81.216,81.315,7344041,0
2017-01-10,81.266,81.464,80.699,80.878,6048473,0
2017-01-11,80.818,81.365,80.479,81.365,7498524,0
2017-01-12,80.619,81.037,80.082,80.937,6907554,0
2017-01-13,80.589,81.414,80.361,80.738,7330093,0
2017-01-17,80.331,81.057,80.331,80.828,6354756,0
2017-01-18,80.838,81.395,80.549,81.156,8534045,0
2017-01-19,81.355,81.414,80.977,81.296,6512923,0
2017-01-20,81.654,81.843,81.176,81.405,9053282,0
2017-01-23,81.266,81.862,81.066,81.713,7453169,0
2017-01-24,81.961,83.045,81.414,82.788,8437543,0
2017-01-25,83.345,83.822,83.005,83.455,9390627,0
2017-01-26,83.475,83.475,82.633,82.798,8459378,0
2017-01-27,82.877,83.355,82.478,83.325,5447451,0
2017-01-30,83.025,83.295,82.221,83.255,8837771,0
2017-01-31,81.693,82.833,81.664,82.27,7513932,0
2017-02-01,82.459,82.648,81.614,82.001,7570870,0
2017-02-02,81.703,82.259,81.136,81.862,11162890,0
2017-02-03,85.283,86.359,84.658,85.622,28228663,0
2017-02-06,85.612,85.642,85.056,85.373,9705713,0
2017-02-07,85.503,85.89,85.215,85.323,8639926,0
2017-02-08,85.343,85.383,84.628,84.638,7626670,0
2017-02-09,84.916,85.313,84.429,85.125,6589528,0
2017-02-10,85.343,85.682,84.776,85.443,10450116,0
2017-02-13,85.742,86.239,85.543,85.98,6073296,0
2017-02-14,86.06,86.507,85.801,86.388,5966596,0
2017-02-15,86.722,87.24,86.403,87.24,8056589,0
2017-02-16,87.25,87.38,86.492,87.11,8701168,0
2017-02-17,86.971,87.38,86.682,87.16,5907380,0
2017-02-21,87.21,87.738,86.872,87.619,9332707,0
2017-02-22,87.31,87.848,87.21,87.499,8412979,0
2017-02-23,87.928,88.187,87.569,87.878,6061275,0
2017-02-24,87.061,88.127,87.001,88.127,5162531,0
2017-02-27,88.018,88.077,87.609,87.698,6147355,0
2017-02-28,87.858,88.079,87.455,87.639,8594703,0
2017-03-01,88.436,88.835,88.117,88.685,11169594,0
2017-03-02,88.695,88.825,87.798,88.227,10579836,0
2017-03-03,88.008,88.606,87.878,88.486,5727253,0
2017-03-06,88.227,88.964,87.968,88.635,7372893,0
2017-03-07,88.685,88.994,88.546,88.755,5694569,0
2017-03-08,88.865,88.994,88.566,88.655,5882729,0
2017-03-09,88.715,89.193,88.406,88.805,5971631,0
2017-03-10,89.193,89.552,88.795,89.423,12288833,0
2017-03-13,89.493,90.001,89.303,89.801,8928233,0
2017-03-14,89.622,89.722,88.934,89.243,6030456,0
2017-03-15,89.443,89.791,89.104,89.612,6372280,0
2017-03-16,90.001,90.021,89.164,89.732,9205728,0
2017-03-17,89.941,90.319,89.861,89.931,8642887,0
2017-03-20,89.981,91.735,88.66,88.875,9470382,0
2017-03-21,89.183,89.403,87.698,87.758,11129959,0
2017-03-22,87.549,88.73,87.549,88.217,7855412,0
2017-03-23,88.167,89.084,88.117,88.556,7736545,0
2017-03-24,88.755,89.298,88.665,88.885,7623730,0
2017-03-27,88.008,88.685,87.768,88.645,5235770,0
2017-03-28,88.815,89.114,88.187,88.815,7058532,0
2017-03-29,88.685,89.084,88.257,88.875,4754241,0
2017-03-30,88.775,88.79,88.301,88.705,6242040,0
2017-03-31,88.675,89.044,88.566,88.566,6450336,0
2017-04-03,88.835,89.154,88.097,89.054,9157133,0
2017-04-04,88.705,89.024,88.356,88.476,4876644,0
2017-04-05,88.825,89.891,88.645,88.725,7272461,0
2017-04-06,88.695,88.954,88.476,88.785,8496516,0
2017-04-07,88.665,88.934,88.217,88.436,5458206,0
2017-04-10,88.316,88.944,88.217,88.556,6018744,0
2017-04-11,88.296,88.546,87.828,88.546,7082727,0
2017-04-12,88.396,88.904,88.257,88.376,5932751,0
2017-04-13,88.167,89.468,87.698,88.566,7264507,0
2017-04-17,88.785,89.592,88.446,89.502,6140947,0
2017-04-18,89.333,89.612,88.934,89.423,6846792,0
2017-04-19,89.781,90.309,89.293,89.443,7321800,0
2017-04-20,89.831,91.187,89.596,90.838,12129257,0
2017-04-21,92.453,92.483,90.708,90.838,19491900,0
2017-04-24,91.835,92.183,90.699,91.535,11745232,0
2017-04-25,91.675,92.033,91.267,91.795,7787545,0
2017-04-26,91.705,92.163,91.435,91.505,11333246,0
2017-04-27,91.635,91.685,90.967,91.287,5869331,0
2017-04-28,91.077,91.237,90.669,90.907,6911812,0
2017-05-01,90.977,91.356,90.828,90.947,9072953,0
2017-05-02,91.307,92.433,91.217,92.223,11619913,0
2017-05-03,92.083,92.228,91.66,92.123,4925823,0
2017-05-04,92.383,92.532,91.934,92.303,5275047,0
2017-05-05,92.581,92.661,91.445,91.775,8874919,0
2017-05-08,91.735,91.845,91.207,91.605,5241444,0
2017-05-09,91.585,91.825,91.52,91.685,3982582,0
2017-05-10,91.386,92.093,91.366,91.934,6770776,0
2017-05-11,91.805,91.993,91.307,91.785,7076383,0
2017-05-12,91.875,92.463,91.665,92.413,5917343,0
2017-05-15,92.413,93.1,92.403,92.911,6715367,0
2017-05-16,93.031,93.404,92.651,92.831,5514253,0
2017-05-17,92.327,92.606,91.558,91.608,8245068,0
2017-05-18,91.209,92.327,91.209,91.558,8253496,0
2017-05-19,91.828,92.656,91.558,92.327,9371981,0
2017-05-22,92.377,93.445,92.277,93.155,9200095,0
2017-05-23,93.405,93.914,93.315,93.705,7620146,0
2017-05-24,93.864,94.833,93.864,94.653,6918891,0
2017-05-25,94.932,95.222,94.733,94.883,7262639,0
2017-05-26,94.843,94.962,94.234,94.513,4139423,0
2017-05-30,94.503,94.723,94.184,94.563,6297040,0
2017-05-31,94.923,95.372,94.304,95.072,9874716,0
2017-06-01,95.242,95.292,94.453,95.242,8925574,0
2017-06-02,95.252,96.031,95.252,95.991,8551738,0
2017-06-05,96.16,96.43,95.951,96.39,14533580,0
2017-06-06,96.111,96.44,95.402,95.631,7035159,0
2017-06-07,95.871,96.061,95.601,95.931,6725880,0
2017-06-08,95.711,95.961,95.132,95.931,7700384,0
2017-06-09,95.931,96.09,93.555,94.403,16909991,0
2017-06-12,93.535,93.884,92.646,93.345,15630227,0
2017-06-13,93.844,95.182,93.814,94.923,8710333,0
2017-06-14,95.162,95.841,94.793,95.162,6349891,0
2017-06-15,94.284,94.373,93.375,94.014,12809788,0
2017-06-16,94.154,94.284,93.585,94.014,14613406,0
2017-06-19,94.593,94.673,94.094,94.633,5990117,0
2017-06-20,94.633,94.798,94.174,94.224,5636039,0
2017-06-21,94.453,94.613,93.914,94.383,5620181,0
2017-06-22,94.333,94.353,93.716,93.794,5856160,0
2017-06-23,94.004,95.492,93.734,95.422,11651523,0
2017-06-26,95.641,96.106,94.941,95.062,6981582,0
2017-06-27,94.992,95.182,94.473,94.743,6288013,0
2017-06-28,94.992,96.24,94.503,96.071,5579182,0
2017-06-29,95.631,95.631,93.854,94.264,8880363,0
2017-06-30,94.224,94.463,93.625,93.625,9044402,0
2017-07-03,94.224,94.254,93.195,93.195,6207939,0
2017-07-05,93.595,94.244,93.565,93.854,9353893,0
2017-07-06,93.295,93.814,93.036,93.096,8227403,0
2017-07-07,93.345,94.254,93.345,93.764,6021345,0
2017-07-10,93.994,95.212,93.994,94.932,8843175,0
2017-07-11,94.923,95.472,94.773,95.252,5563320,0
2017-07-12,95.821,96.29,95.472,96.021,5984270,0
2017-07-13,96.26,96.49,95.611,95.781,6732588,0
2017-07-14,95.981,97.209,95.961,96.769,6202870,0
2017-07-17,96.949,97.129,96.43,96.67,5921299,0
2017-07-18,96.69,97.588,96.45,97.418,7446226,0
2017-07-19,97.478,98.167,97.388,98.087,6394493,0
2017-07-20,98.946,98.974,97.768,97.947,8519156,0
2017-07-21,99.435,100.32,98.926,99.435,17421211,0
2017-07-24,99.385,100.25,98.976,100.2,9200381,0
2017-07-25,100.48,100.68,99.63,99.82,6784809,0
2017-07-26,99.84,100.82,99.69,100.68,7216619,0
2017-07-27,100.8,101.01,98.387,99.405,10556235,0
2017-07-28,98.956,99.425,98.347,98.986,6569712,0
2017-07-31,99.335,99.83,98.976,99.395,7568093,0
2017-08-01,100.19,100.9,99.79,100.7,6026242,0
2017-08-02,100.86,101.11,100.07,101.11,5964629,0
2017-08-03,100.77,100.93,100.16,100.42,5705555,0
2017-08-04,100.79,101.17,100.44,100.72,4624982,0
2017-08-07,100.75,101.37,100.42,101.32,7058203,0
2017-08-08,101.33,101.55,100.76,101.11,6291233,0
2017-08-09,100.59,101.13,100.48,100.8,6912830,0
2017-08-10,100.37,100.71,99.265,99.325,8569061,0
2017-08-11,99.385,100.13,99.365,99.92,5275853,0
2017-08-14,100.81,101.94,100.58,101.7,5666611,0
2017-08-15,102.19,102.61,101.8,102.46,5389271,0
2017-08-16,102.76,103.93,102.64,103.32,13401965,0
2017-08-17,103.33,103.532,102.16,102.16,7246987,0
2017-08-18,102.08,103.09,101.94,102.51,5669512,0
2017-08-21,102.62,103.35,102.33,103.22,5389943,0
2017-08-22,103.44,104.2,103.14,104.07,5475696,0
2017-08-23,103.77,103.97,102.99,103.18,5057075,0
2017-08-24,103.32,103.501,102.64,103.22,4078682,0
2017-08-25,103.65,103.88,103.155,103.35,4467449,0
2017-08-28,103.65,103.83,103.263,103.78,3914539,0
2017-08-29,102.92,104.07,102.64,103.77,7135311,0
2017-08-30,103.7,104,103.52,103.73,8712608,0
2017-08-31,104.06,104.19,103.025,103.52,13765643,0
2017-09-01,104.04,104.08,103.44,103.9,4466647,0
2017-09-05,103.4,103.46,102.26,103.01,6337188,0
2017-09-06,103.34,103.745,103.1,103.18,6173992,0
2017-09-07,103.71,105.44,103.61,104.56,6508316,0
2017-09-08,104.33,104.77,104.06,104.43,5787178,0
2017-09-11,105.48,106.15,105.15,106.15,6953546,0
2017-09-12,106.64,106.644,105.76,106.21,5214693,0
2017-09-13,106.26,106.26,105.24,105.83,6215611,0
2017-09-14,105.5,106.835,105.5,106.08,8152886,0
2017-09-15,105.74,106.14,104.95,105.3,12620069,0
2017-09-18,105.35,105.52,104.62,104.83,7216008,0
2017-09-19,105.13,105.93,104.83,105.41,9754277,0
2017-09-20,105.5,105.765,104.461,104.97,7391189,0
2017-09-21,105,105.61,104.65,105.31,4769163,0
2017-09-22,105.21,105.68,105.06,105.56,4955919,0
2017-09-25,105.5,105.652,102.75,103.02,9393018,0
2017-09-26,103.11,104.02,102.88,102.94,6263207,0
2017-09-27,103.07,104.12,102.9,103.89,8337071,0
2017-09-28,103.75,104.98,103.74,104.58,5946471,0
2017-09-29,104.75,105.43,104.685,105.24,7656113,0
2017-10-02,105.54,105.99,105.1,105.44,4885368,0
2017-10-03,105.65,105.9,105.29,105.59,4406391,0
2017-10-04,105.71,105.74,104.898,105.31,4146182,0
2017-10-05,105.6,106.25,105.15,106.24,4395625,0
2017-10-06,106.29,106.96,105.87,106.73,4586996,0
2017-10-09,106.81,107.65,106.7,107.01,4786746,0
2017-10-10,107.58,107.6,106.82,107.31,4011475,0
2017-10-11,107.7,108.5,107.6,108.44,6468766,0
2017-10-12,108.5,108.71,107.9,108.11,6395557,0
2017-10-13,108.5,109.1,108.4,108.66,5149562,0
2017-10-16,108.79,109.05,107.16,108.3,5548035,0
2017-10-17,108.25,108.42,107.3,107.54,5979390,0
2017-10-18,107.62,108,107.46,107.8,4816835,0
2017-10-19,107.27,107.78,106.9,107.02,10765645,0
2017-10-20,107.7,107.7,106.97,107.55,7846568,0
2017-10-23,108.05,108.23,107.095,107.53,6316202,0
2017-10-24,107.56,108.64,105.055,108.41,10344093,0
2017-10-25,109.41,110.61,108,109.49,13178855,0
2017-10-26,110.38,110.74,109.67,109.8,7379387,0
2017-10-27,110.07,110.13,108.69,109.71,7860092,0
2017-10-30,109.67,110.235,108.92,110.04,5147648,0
2017-10-31,110.68,110.69,108.66,109.98,8002079,0
2017-11-01,110.5,111.4,110.42,111.07,6166788,0
2017-11-02,111.02,111.37,110.2,110.98,5506457,0
2017-11-03,110.94,111.42,110.505,111.36,3758083,0
2017-11-06,111.36,112.15,111.2,111.92,4094624,0
2017-11-07,112.25,112.25,111.65,112.09,3697173,0
2017-11-08,112.01,112.905,111.82,112.47,4418146,0
2017-11-09,111.8,112.222,110.93,112.14,4332587,0
2017-11-10,111.71,111.98,111.28,111.88,4198639,0
