Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.511,12.555,12.491,12.52,827124,0
2005-02-28,12.52,12.589,12.44,12.52,975443,0
2005-03-01,12.545,12.826,12.545,12.826,2526037,0
2005-03-02,12.65,12.664,12.245,12.664,5047442,0
2005-03-03,12.688,12.807,12.63,12.65,3186304,0
2005-03-04,12.654,12.706,12.379,12.427,2317464,0
2005-03-07,12.414,12.46,12.399,12.435,1453684,0
2005-03-08,12.535,12.555,12.23,12.29,1682482,0
2005-03-09,12.225,12.379,12.108,12.319,1778130,0
2005-03-10,12.22,12.418,12.22,12.315,1009992,0
2005-03-11,12.27,12.555,12.27,12.482,958590,0
2005-03-14,12.45,12.62,12.399,12.592,957327,0
2005-03-15,12.597,12.729,12.53,12.565,688497,0
2005-03-16,11.915,12.329,11.915,12.16,3518332,0
2005-03-17,12.127,12.197,11.961,12.062,1296940,0
2005-03-18,12.048,12.094,11.886,11.98,1668575,0
2005-03-21,11.891,12.146,11.834,12.038,1472221,0
2005-03-22,11.985,12.255,11.976,12.029,1133451,0
2005-03-23,11.966,12.062,11.78,11.81,1894000,0
2005-03-24,11.746,12.033,11.746,11.766,1893158,0
2005-03-28,11.766,11.766,11.639,11.663,2689945,0
2005-03-29,11.663,11.681,11.443,11.453,1855657,0
2005-03-30,11.453,11.558,11.43,11.558,2107209,0
2005-03-31,11.583,11.592,11.425,11.553,1597365,0
2005-04-01,11.597,11.713,11.411,11.458,1451576,0
2005-04-04,11.448,11.511,11.242,11.473,969965,0
2005-04-05,11.473,11.785,11.473,11.648,1698913,0
2005-04-06,11.673,11.843,11.673,11.771,1000726,0
2005-04-07,11.713,11.856,11.703,11.825,791312,0
2005-04-08,11.825,11.856,11.713,11.727,1235000,0
2005-04-11,11.694,11.694,11.262,11.262,3253724,0
2005-04-12,11.145,11.188,10.656,10.949,7683875,0
2005-04-13,11.321,11.368,11.102,11.107,5145614,0
2005-04-14,11.131,11.282,10.875,10.917,3729435,0
2005-04-15,10.94,11.009,10.747,10.778,3011441,0
2005-04-18,10.778,11.097,10.778,11.041,2514662,0
2005-04-19,11.272,11.316,11.084,11.302,2209600,0
2005-04-20,11.302,11.364,11.07,11.07,2005665,0
2005-04-21,11.262,11.468,11.155,11.411,1938665,0
2005-04-22,11.178,11.202,10.974,11.07,2725340,0
2005-04-25,11.097,11.102,10.884,10.894,3176192,0
2005-04-26,10.917,11.055,10.855,10.86,3292066,0
2005-04-27,10.86,10.903,10.704,10.812,1839224,0
2005-04-28,10.647,10.925,10.647,10.737,2969727,0
2005-04-29,10.788,10.944,10.788,10.85,2581658,0
2005-05-02,10.964,11.216,10.894,11.178,2296822,0
2005-05-03,11.178,11.425,11.131,11.368,2326737,0
2005-05-04,11.834,12.482,11.834,12.169,7798904,0
2005-05-05,12.169,12.295,11.771,11.852,5615854,0
2005-05-06,11.985,12.01,11.785,11.92,1691750,0
2005-05-09,12.01,12.155,11.995,12.141,1243424,0
2005-05-10,12.155,12.188,11.966,12.02,1139773,0
2005-05-11,12.103,12.136,11.92,12.048,1743156,0
2005-05-12,12.033,12.085,11.639,11.639,2122798,0
2005-05-13,11.686,11.713,11.511,11.573,2728289,0
2005-05-16,11.62,11.81,11.501,11.81,1264073,0
2005-05-17,11.756,11.8,11.648,11.8,1290615,0
2005-05-18,11.843,12.29,11.843,12.178,1576297,0
2005-05-19,12.178,12.188,12.085,12.151,1361829,0
2005-05-20,12.155,12.44,12.136,12.427,2105524,0
2005-05-23,12.479,12.664,12.469,12.62,2043586,0
2005-05-24,12.506,12.52,12.365,12.45,1490340,0
2005-05-25,12.496,12.525,12.399,12.45,1242582,0
2005-05-26,12.46,12.719,12.45,12.696,1411126,0
2005-05-27,12.696,12.734,12.63,12.696,1533738,0
2005-05-31,12.696,12.734,12.61,12.688,769400,0
2005-06-01,12.688,12.869,12.56,12.816,1240898,0
2005-06-02,12.759,12.759,12.58,12.589,1550596,0
2005-06-03,12.545,12.669,12.334,12.506,1710290,0
2005-06-06,12.45,12.52,12.389,12.487,623188,0
2005-06-07,12.62,12.774,12.535,12.56,671221,0
2005-06-08,12.602,12.759,12.56,12.58,1263228,0
2005-06-09,12.53,12.53,12.379,12.491,984290,0
2005-06-10,12.435,12.963,12.435,12.826,1929817,0
2005-06-13,12.793,13.108,12.696,13.034,2205385,0
2005-06-14,13.002,13.312,12.854,12.911,1565344,0
2005-06-15,12.958,12.997,12.783,12.831,1351713,0
2005-06-16,12.831,13.011,12.764,12.987,1059295,0
2005-06-17,12.859,12.953,12.764,12.859,1460426,0
2005-06-20,12.816,12.854,12.71,12.839,1003674,0
2005-06-21,12.874,12.997,12.874,12.963,1228679,0
2005-06-22,12.963,12.963,12.597,12.696,1820263,0
2005-06-23,12.696,12.769,12.545,12.555,1690906,0
2005-06-24,12.469,12.487,12.113,12.136,1284719,0
2005-06-27,12.113,12.16,12.005,12.01,1157467,0
2005-06-28,12.02,12.343,12.02,12.295,1912964,0
2005-06-29,12.414,12.65,12.365,12.61,2696266,0
2005-06-30,12.61,12.821,12.597,12.739,1954254,0
2005-07-01,12.739,12.826,12.674,12.807,1210559,0
2005-07-05,12.764,13.044,12.706,12.997,2961720,0
2005-07-06,13.298,13.598,13.298,13.423,4246018,0
2005-07-07,13.389,13.57,13.317,13.536,1436407,0
2005-07-08,13.58,13.638,13.499,13.618,1487812,0
2005-07-11,13.648,13.785,13.613,13.698,1157467,0
2005-07-12,13.653,13.671,13.565,13.628,1147355,0
2005-07-13,13.58,13.638,13.476,13.551,1210559,0
2005-07-14,13.58,13.713,13.546,13.693,1392166,0
2005-07-15,13.643,13.693,13.561,13.653,830918,0
2005-07-18,13.648,13.775,13.603,13.723,618133,0
2005-07-19,13.78,14.165,13.77,14.12,1680373,0
2005-07-20,13.918,14.184,13.812,14.135,1882626,0
2005-07-21,14.135,14.135,13.933,13.984,2030523,0
2005-07-22,14.01,14.155,14.01,14.086,2443450,0
2005-07-25,13.789,13.942,13.789,13.849,2230665,0
2005-07-26,13.623,13.908,13.618,13.859,1537111,0
2005-07-27,13.798,13.859,13.708,13.831,1817734,0
2005-07-28,13.821,13.97,13.723,13.918,2780539,0
2005-07-29,13.893,13.937,13.598,13.808,2825203,0
2005-08-01,13.746,13.821,13.689,13.789,1452839,0
2005-08-02,13.728,13.844,13.693,13.821,1170951,0
2005-08-03,13.816,13.816,13.653,13.743,1259017,0
2005-08-04,13.68,13.684,13.494,13.57,1161681,0
2005-08-05,13.527,13.527,13.364,13.427,1575456,0
2005-08-08,13.461,13.653,13.273,13.513,1566604,0
2005-08-09,13.561,13.723,13.499,13.723,1285561,0
2005-08-10,13.756,13.937,13.585,13.638,1340337,0
2005-08-11,13.638,13.831,13.638,13.816,934148,0
2005-08-12,13.816,13.864,13.618,13.816,1350451,0
2005-08-15,13.839,13.947,13.698,13.937,1188650,0
2005-08-16,14.242,14.41,14.055,14.207,2972677,0
2005-08-17,14.207,14.315,14.175,14.184,1406912,0
2005-08-18,14.068,14.096,13.908,13.951,1049179,0
2005-08-19,13.961,14.11,13.874,14.096,1232049,0
2005-08-22,14.13,14.232,14.096,14.184,1609584,0
2005-08-23,14.145,14.242,13.979,14.002,1518152,0
2005-08-24,13.956,14.187,13.956,13.97,1782342,0
2005-08-25,13.979,14.496,13.979,14.315,1626017,0
2005-08-26,14.222,14.264,14.035,14.14,1133451,0
2005-08-29,14.006,14.068,13.798,14.025,1237948,0
2005-08-30,14.025,14.025,13.775,13.918,862519,0
2005-08-31,13.918,13.956,13.789,13.874,1498768,0
2005-09-01,13.839,13.859,13.638,13.826,1268285,0
2005-09-02,13.816,13.849,13.746,13.816,1136823,0
2005-09-06,13.821,13.839,13.738,13.789,1662256,0
2005-09-07,13.793,13.879,13.733,13.879,758023,0
2005-09-08,13.835,13.884,13.684,13.689,819118,0
2005-09-09,13.653,13.671,13.486,13.671,1473066,0
2005-09-12,13.666,13.746,13.531,13.738,1064769,0
2005-09-13,13.68,13.859,13.608,13.723,729370,0
2005-09-14,13.676,13.756,13.648,13.676,777404,0
2005-09-15,13.575,13.648,13.347,13.418,2041056,0
2005-09-16,13.384,13.398,13.205,13.389,1721244,0
2005-09-19,13.361,13.361,13.127,13.162,1131765,0
2005-09-20,13.162,13.162,12.884,12.958,2165356,0
2005-09-21,13.006,13.508,12.807,13.201,2517188,0
2005-09-22,13.117,13.312,13.08,13.234,944684,0
2005-09-23,13.234,13.418,13.234,13.336,1816050,0
2005-09-26,13.374,13.508,13.298,13.403,1173480,0
2005-09-27,13.361,13.58,13.326,13.523,883165,0
2005-09-28,13.527,13.613,13.364,13.418,1018000,0
2005-09-29,13.384,13.408,13.253,13.379,1595257,0
2005-09-30,13.317,13.593,13.283,13.398,1183594,0
2005-10-03,13.423,13.551,13.374,13.451,1951726,0
2005-10-04,13.471,13.58,13.293,13.293,2132909,0
2005-10-05,13.326,13.336,13.071,13.076,2201594,0
2005-10-06,13.076,13.347,13.058,13.196,1269551,0
2005-10-07,13.258,13.384,13.258,13.361,1381211,0
2005-10-10,13.317,13.317,12.688,12.884,4934095,0
2005-10-11,13.099,13.408,13.029,13.157,4297845,0
2005-10-12,13.157,13.374,13.157,13.225,2755678,0
2005-10-13,13.225,13.494,13.21,13.431,1902849,0
2005-10-14,13.456,13.527,13.278,13.431,1525314,0
2005-10-17,13.979,14.045,13.504,13.638,2228983,0
2005-10-18,13.598,13.698,13.379,13.536,1615063,0
2005-10-19,13.518,13.518,13.181,13.441,2360864,0
2005-10-20,13.471,13.603,13.238,13.307,1941616,0
2005-10-21,13.347,13.361,13.002,13.053,2370559,0
2005-10-24,13.063,13.551,13.063,13.523,1964791,0
2005-10-25,13.598,13.648,13.374,13.518,1800461,0
2005-10-26,13.471,13.859,13.317,13.648,3018183,0
2005-10-27,13.623,13.623,13.342,13.351,2542049,0
2005-10-28,13.321,13.531,13.196,13.531,2293449,0
2005-10-31,13.565,13.831,13.546,13.765,1728410,0
2005-11-01,13.723,13.884,13.623,13.743,2000182,0
2005-11-02,13.743,14.17,13.743,14.17,2164090,0
2005-11-03,14.207,14.217,13.888,13.966,1686695,0
2005-11-04,13.951,14.01,13.77,13.933,1339496,0
2005-11-07,13.933,14.12,13.933,14.12,1245532,0
2005-11-08,14.12,14.16,13.947,14.145,1607900,0
2005-11-09,14.13,14.13,13.689,13.928,2732923,0
2005-11-10,13.273,13.951,13.181,13.874,1933188,0
2005-11-11,13.893,14.078,13.893,14.078,745380,0
2005-11-14,14.11,14.14,13.992,14.086,2116480,0
2005-11-15,14.086,14.096,13.874,13.937,1762117,0
2005-11-16,13.937,13.975,13.743,13.831,1572925,0
2005-11-17,13.831,13.992,13.623,13.979,1891471,0
2005-11-18,13.979,14.405,13.979,14.184,1271235,0
2005-11-21,14.264,14.501,14.222,14.491,1599473,0
2005-11-22,14.491,14.553,14.242,14.491,1185700,0
2005-11-23,14.486,14.649,14.41,14.596,1317586,0
2005-11-25,14.596,14.629,14.486,14.62,388912,0
2005-11-28,14.62,14.644,14.386,14.391,1463374,0
2005-11-29,14.429,14.53,14.269,14.305,1158734,0
2005-11-30,14.335,14.429,14.227,14.242,1216037,0
2005-12-01,14.274,14.443,14.264,14.42,1377838,0
2005-12-02,14.42,14.42,14.055,14.14,1709027,0
2005-12-05,14.12,14.25,13.933,14.155,1846808,0
2005-12-06,14.155,14.283,13.961,14.101,1210138,0
2005-12-07,14.101,14.175,13.859,14.01,1139351,0
2005-12-08,14.01,14.335,14.01,14.187,934148,0
2005-12-09,14.192,14.335,14.192,14.283,2310300,0
2005-12-12,14.305,14.52,14.26,14.381,1352136,0
2005-12-13,14.386,14.596,14.348,14.501,1032326,0
2005-12-14,14.511,14.596,14.348,14.348,1056767,0
2005-12-15,14.288,14.335,14.222,14.25,916033,0
2005-12-16,14.26,14.338,14.187,14.264,1510566,0
2005-12-19,14.264,14.343,13.966,13.97,1889367,0
2005-12-20,13.78,14.035,13.78,13.951,2113529,0
2005-12-21,13.951,14.207,13.928,14.086,1738942,0
2005-12-22,14.086,14.17,13.961,14.01,1406492,0
2005-12-23,14.002,14.264,14.002,14.232,917296,0
2005-12-27,14.242,14.4,14.083,14.096,904652,0
2005-12-28,14.217,14.443,14.207,14.368,1213510,0
2005-12-29,14.41,14.539,14.373,14.41,771084,0
2005-12-30,14.41,14.496,14.31,14.391,924038,0
2006-01-03,14.41,14.664,14.283,14.659,1428822,0
2006-01-04,14.615,14.615,14.12,14.457,2563961,0
2006-01-05,14.457,14.457,14.015,14.184,2372664,0
2006-01-06,13.648,13.947,13.551,13.816,3341785,0
2006-01-09,13.898,14.101,13.816,13.884,2472949,0
2006-01-10,13.835,13.908,13.648,13.874,2057912,0
2006-01-11,13.884,13.961,13.743,13.835,1993862,0
2006-01-12,13.451,13.476,13.172,13.293,5382000,0
2006-01-13,13.293,13.499,13.225,13.427,2511291,0
2006-01-17,13.374,13.431,13.196,13.293,2696266,0
2006-01-18,13.293,13.58,13.278,13.351,2034312,0
2006-01-19,13.403,13.551,13.312,13.504,2291344,0
2006-01-20,13.476,13.481,13.181,13.196,2168304,0
2006-01-23,13.196,13.361,13.157,13.331,1766330,0
2006-01-24,13.351,13.518,13.326,13.398,1352558,0
2006-01-25,13.342,13.598,13.243,13.364,1547647,0
2006-01-26,13.364,13.364,13.002,13.029,3044727,0
2006-01-27,13.029,13.099,12.802,13.063,3840672,0
2006-01-30,13.006,13.127,12.953,13.103,2768739,0
2006-01-31,13.076,13.172,12.888,13.085,1609584,0
2006-02-01,13.076,13.326,13.019,13.293,2025890,0
2006-02-02,13.147,13.147,12.925,13.058,1957628,0
2006-02-03,13.053,13.094,12.911,13.002,1526577,0
2006-02-06,13.019,13.127,12.982,13.122,1636974,0
2006-02-07,13.112,13.196,13.044,13.137,2180525,0
2006-02-08,13.137,13.137,12.807,12.902,2271116,0
2006-02-09,12.893,13.011,12.65,12.769,2351175,0
2006-02-10,12.778,12.934,12.764,12.902,1981222,0
2006-02-13,12.869,12.968,12.63,12.696,1696806,0
2006-02-14,12.906,13.225,12.71,13.196,2290498,0
2006-02-15,13.201,13.302,13.132,13.248,1501717,0
2006-02-16,13.258,13.317,13.196,13.234,1987963,0
2006-02-17,13.234,13.623,13.225,13.536,1398066,0
2006-02-21,13.486,13.623,13.403,13.418,1758746,0
2006-02-22,13.441,13.585,13.398,13.523,822912,0
2006-02-23,13.466,13.835,13.431,13.57,2651601,0
2006-02-24,13.471,13.504,13.293,13.326,1805939,0
2006-02-27,13.338,13.494,13.317,13.398,1362671,0
2006-02-28,13.326,13.389,13.191,13.238,980080,0
2006-03-01,13.283,13.575,13.268,13.575,1806783,0
2006-03-02,13.527,13.536,13.085,13.137,3180407,0
2006-03-03,13.108,13.147,12.977,13.049,2665930,0
2006-03-06,13.049,13.137,12.997,13.019,942576,0
2006-03-07,13.006,13.08,12.968,13.034,1254801,0
2006-03-08,12.997,13.044,12.958,13.044,2338536,0
2006-03-09,13.044,13.248,13.044,13.234,1796246,0
2006-03-10,13.234,13.481,13.23,13.347,1157047,0
2006-03-13,13.356,13.398,13.196,13.258,1078252,0
2006-03-14,13.22,13.408,13.172,13.364,812376,0
2006-03-15,13.364,13.536,13.342,13.531,871365,0
2006-03-16,13.546,13.743,13.481,13.713,1527844,0
2006-03-17,13.835,13.97,13.789,13.937,2127433,0
2006-03-20,13.928,14.13,13.893,14.096,1360560,0
2006-03-21,14.096,14.242,14.002,14.106,2390785,0
2006-03-22,14.002,14.298,13.933,14.288,2462414,0
2006-03-23,14.288,14.32,14.059,14.17,1679530,0
2006-03-24,14.175,14.325,14.155,14.305,1213510,0
2006-03-27,14.217,14.381,14.184,14.315,1374889,0
2006-03-28,14.33,14.472,14.25,14.335,1033589,0
2006-03-29,14.396,14.501,14.325,14.434,911397,0
2006-03-30,14.429,14.476,14.293,14.335,1519839,0
2006-03-31,14.274,14.279,13.97,14.25,1958473,0
2006-04-03,14.25,14.315,14.125,14.155,1507618,0
2006-04-04,14.155,14.25,14.096,14.16,1806783,0
2006-04-05,14.145,14.338,14.096,14.335,1440623,0
2006-04-06,14.335,14.335,14.202,14.242,607600,0
2006-04-07,14.298,14.335,14.05,14.237,762658,0
2006-04-10,14.212,14.26,14.086,14.26,965331,0
2006-04-11,14.242,14.305,14.14,14.197,1132188,0
2006-04-12,14.175,14.212,14.045,14.125,695661,0
2006-04-13,14.096,14.155,14.002,14.11,793415,0
2006-04-17,14.11,14.145,13.928,13.961,806898,0
2006-04-18,13.961,14.26,13.879,14.237,1302417,0
2006-04-19,14.242,14.396,14.18,14.396,1397220,0
2006-04-20,14.373,14.516,14.222,14.501,996932,0
2006-04-21,14.501,14.501,14.293,14.348,933727,0
2006-04-24,14.335,14.335,14.055,14.212,998615,0
2006-04-25,14.212,14.348,14.096,14.315,1647932,0
2006-04-26,14.376,14.743,14.338,14.682,1548909,0
2006-04-27,14.596,14.673,14.52,14.644,1249745,0
2006-04-28,14.476,14.52,14.264,14.41,1880096,0
2006-05-01,14.41,14.486,14.335,14.335,1254801,0
2006-05-02,14.42,14.824,14.358,14.785,1869983,0
2006-05-03,14.785,15.17,14.785,15.008,1712817,0
2006-05-04,14.98,15.279,14.98,15.275,1011260,0
2006-05-05,15.313,15.354,15.189,15.298,770663,0
2006-05-08,15.284,15.436,15.194,15.431,718835,0
2006-05-09,15.498,15.532,15.344,15.483,1417445,0
2006-05-10,15.508,15.508,15.331,15.44,1130502,0
2006-05-11,15.44,15.44,15.132,15.199,1359720,0
2006-05-12,15.165,15.18,14.971,15.028,1587674,0
2006-05-15,15.298,15.935,15.248,15.891,4054722,0
2006-05-16,15.83,16.009,15.788,15.972,2720705,0
2006-05-17,15.91,15.948,15.587,15.616,2180947,0
2006-05-18,15.583,15.773,15.564,15.668,1754109,0
2006-05-19,15.735,15.825,15.616,15.711,1381632,0
2006-05-22,15.711,15.768,15.349,15.645,1646665,0
2006-05-23,15.773,15.788,15.402,15.421,1326854,0
2006-05-24,15.362,15.463,15.258,15.407,2125328,0
2006-05-25,15.596,15.621,15.407,15.621,1543852,0
2006-05-26,15.702,15.92,15.702,15.891,1886839,0
2006-05-30,15.83,15.891,15.673,15.74,1776864,0
2006-05-31,15.793,15.862,15.556,15.611,4572992,0
2006-06-01,15.426,15.522,14.995,15.417,3940535,0
2006-06-02,15.454,15.522,15.335,15.421,2206230,0
2006-06-05,15.421,15.421,14.999,15.018,1327277,0
2006-06-06,15.271,15.372,14.962,15.239,2182631,0
2006-06-07,15.113,15.189,14.857,14.914,1976165,0
2006-06-08,14.847,14.895,14.491,14.847,2148081,0
2006-06-09,14.862,15.06,14.832,14.966,1501717,0
2006-06-12,15.008,15.008,14.713,14.723,1094686,0
2006-06-13,14.703,14.768,14.476,14.535,1372781,0
2006-06-14,14.511,14.61,14.293,14.42,1931503,0
2006-06-15,14.42,14.895,14.315,14.867,1727985,0
2006-06-16,14.943,14.985,14.809,14.881,1470535,0
2006-06-19,14.89,14.9,14.659,14.718,1357614,0
2006-06-20,14.718,14.929,14.558,14.723,1639923,0
2006-06-21,14.703,15.06,14.69,14.929,804373,0
2006-06-22,14.929,15.06,14.794,14.985,1641609,0
2006-06-23,14.943,15.189,14.9,15.156,1159995,0
2006-06-26,15.146,15.156,15.013,15.045,712094,0
2006-06-27,15.035,15.045,14.857,14.885,1112805,0
2006-06-28,14.966,14.966,14.693,14.753,1602422,0
2006-06-29,14.768,15.204,14.713,15.185,1968160,0
2006-06-30,15.344,15.498,14.999,15.45,2365081,0
2006-07-03,15.508,15.508,15.069,15.239,663218,0
2006-07-05,15.239,15.239,14.909,15.165,1398906,0
2006-07-06,15.156,15.323,15.142,15.313,1128815,0
2006-07-07,15.313,15.344,15.118,15.18,1186122,0
2006-07-10,15.229,15.263,15.123,15.194,575153,0
2006-07-11,15.165,15.199,14.929,15.17,438633,0
2006-07-12,15.137,15.156,14.857,14.857,758023,0
2006-07-13,14.799,14.799,14.343,14.434,1756217,0
2006-07-14,14.376,14.405,14.187,14.335,1016314,0
2006-07-17,14.086,14.255,14.078,14.13,1004515,0
2006-07-18,14.155,14.184,13.888,14.175,1703128,0
2006-07-19,14.197,14.615,14.187,14.558,1867879,0
2006-07-20,14.511,14.516,13.676,13.718,4507682,0
2006-07-21,13.718,13.884,13.57,13.864,2806240,0
2006-07-24,13.923,14.091,13.789,14.055,1998078,0
2006-07-25,14.025,14.045,13.808,13.893,2619998,0
2006-07-26,13.979,13.992,13.623,13.859,1867038,0
2006-07-27,14.073,14.748,14.035,14.222,4357680,0
2006-07-28,14.237,14.358,14.217,14.293,2444715,0
2006-07-31,14.237,14.255,14.086,14.242,1902849,0
2006-08-01,13.884,13.979,13.57,13.893,4090115,0
2006-08-02,13.923,14.035,13.879,14.015,2912844,0
2006-08-03,13.997,14.232,13.937,14.207,1586832,0
2006-08-04,14.298,14.452,14.002,14.155,1472645,0
2006-08-07,14.16,14.184,14.01,14.096,511947,0
2006-08-08,14.145,14.184,13.928,13.979,1272078,0
2006-08-09,14.11,14.14,13.97,13.992,1837117,0
2006-08-10,13.979,14.073,13.816,13.984,1049179,0
2006-08-11,13.984,14.068,13.816,13.928,853249,0
2006-08-14,13.844,14.135,13.527,13.859,624873,0
2006-08-15,14.26,14.26,14.002,14.197,660265,0
2006-08-16,14.217,14.41,14.12,14.363,874318,0
2006-08-17,14.298,14.615,14.298,14.41,779513,0
2006-08-18,14.386,14.391,13.908,13.918,2593034,0
2006-08-21,13.743,13.743,13.418,13.523,2958350,0
2006-08-22,13.523,13.58,13.351,13.461,2503706,0
2006-08-23,13.486,13.657,13.196,13.273,1599052,0
2006-08-24,13.268,13.317,13.002,13.103,1582619,0
2006-08-25,13.103,13.361,13.085,13.205,1518152,0
2006-08-28,13.181,13.408,13.089,13.191,1689222,0
2006-08-29,13.248,13.347,13.162,13.317,967858,0
2006-08-30,13.351,13.441,13.268,13.394,1000726,0
2006-08-31,13.384,13.49,13.342,13.461,897492,0
2006-09-01,13.456,13.643,13.398,13.518,919823,0
2006-09-05,13.527,13.613,13.384,13.486,1412391,0
2006-09-06,13.451,13.451,13.273,13.307,854511,0
2006-09-07,13.302,13.302,13.039,13.053,1339917,0
2006-09-08,13.076,13.142,12.906,12.987,2540787,0
2006-09-11,12.874,13.172,12.816,13.063,2235304,0
2006-09-12,13.063,13.561,13.024,13.456,1279240,0
2006-09-13,13.441,13.666,13.418,13.57,1433039,0
2006-09-14,13.504,13.575,13.278,13.494,890752,0
2006-09-15,13.451,13.476,13.293,13.361,1622225,0
2006-09-18,13.338,13.379,13.094,13.172,1258594,0
2006-09-19,13.034,13.268,13.024,13.058,1815207,0
2006-09-20,13.117,13.441,13.103,13.431,2564381,0
2006-09-21,13.196,13.268,12.911,12.934,3378445,0
2006-09-22,12.075,12.816,11.976,12.759,10248676,0
2006-09-25,13.053,13.342,12.869,13.253,4056828,0
2006-09-26,13.258,13.556,13.181,13.481,2928856,0
2006-09-27,13.456,13.648,13.431,13.508,2758205,0
2006-09-28,13.494,13.657,13.481,13.638,1825322,0
2006-09-29,13.638,13.703,13.531,13.57,2065076,0
2006-10-02,13.798,13.961,13.613,13.826,3205689,0
2006-10-03,13.751,13.798,13.598,13.765,1913383,0
2006-10-04,13.718,14.096,13.718,14.002,2290498,0
2006-10-05,13.97,14.242,13.884,14.155,1876727,0
2006-10-06,14.096,14.242,13.961,14.106,1204239,0
2006-10-09,14.02,14.288,14.002,14.202,740327,0
2006-10-10,14.184,14.26,14.155,14.187,1376996,0
2006-10-11,14.078,14.115,14.002,14.078,2247099,0
2006-10-12,14.078,14.305,14.063,14.305,1297359,0
2006-10-13,14.283,14.298,14.086,14.197,1296940,0
2006-10-16,14.197,14.255,14.059,14.184,1410704,0
2006-10-17,14.165,14.237,14.045,14.086,1667731,0
2006-10-18,14.115,14.227,14.01,14.059,1445676,0
2006-10-19,14.073,14.212,14.01,14.192,2002712,0
2006-10-20,14.16,14.212,14.03,14.13,1026006,0
2006-10-23,14.03,14.32,14.02,14.269,1028954,0
2006-10-24,14.175,14.381,14.13,14.348,859991,0
2006-10-25,14.348,14.41,14.217,14.376,1198341,0
2006-10-26,14.391,14.615,14.381,14.553,1756640,0
2006-10-27,14.325,14.41,13.733,13.821,4429307,0
2006-10-30,13.789,13.918,13.765,13.812,1703551,0
2006-10-31,13.689,13.812,13.58,13.648,2585029,0
2006-11-01,13.765,13.903,13.518,13.57,2698794,0
2006-11-02,13.384,13.461,13.248,13.427,1964791,0
2006-11-03,13.446,13.531,13.298,13.389,1008307,0
2006-11-06,13.476,13.613,13.374,13.541,1243424,0
2006-11-07,13.504,13.708,13.504,13.623,1112385,0
2006-11-08,13.575,13.733,13.531,13.689,748330,0
2006-11-09,13.689,13.765,13.58,13.713,926987,0
2006-11-10,13.713,13.831,13.623,13.826,775298,0
2006-11-13,13.831,14.02,13.803,13.918,1068986,0
2006-11-14,13.933,14.184,13.908,14.184,1136402,0
2006-11-15,14.184,14.457,14.155,14.429,2104680,0
2006-11-16,14.476,14.496,14.26,14.405,2469155,0
2006-11-17,14.391,14.447,14.184,14.274,1582619,0
2006-11-20,14.217,14.25,13.97,14.055,907606,0
2006-11-21,14.055,14.055,13.908,14.025,995667,0
2006-11-22,14.055,14.086,13.918,14.002,1213510,0
2006-11-24,13.956,14.02,13.928,13.928,369532,0
2006-11-27,13.859,13.859,13.666,13.713,1582619,0
2006-11-28,13.671,13.751,13.57,13.698,1098056,0
2006-11-29,13.756,13.884,13.613,13.798,1300733,0
2006-11-30,13.789,13.869,13.648,13.718,1355508,0
2006-12-01,13.738,13.785,13.504,13.743,1318005,0
2006-12-04,13.723,13.975,13.671,13.859,1088367,0
2006-12-05,13.849,13.947,13.793,13.859,982184,0
2006-12-06,13.874,13.874,13.633,13.733,967858,0
2006-12-07,13.698,13.743,13.585,13.648,774457,0
2006-12-08,13.598,13.775,13.598,13.708,763920,0
2006-12-11,13.723,13.765,13.657,13.68,618133,0
2006-12-12,13.648,13.723,13.551,13.68,1971953,0
2006-12-13,13.756,13.831,13.657,13.68,793415,0
2006-12-14,13.708,13.874,13.689,13.821,1057608,0
2006-12-15,13.835,13.859,13.661,13.708,1018844,0
2006-12-18,13.693,13.775,13.593,13.657,939205,0
2006-12-19,13.671,13.671,13.389,13.561,1077411,0
2006-12-20,13.504,13.869,13.504,13.831,1001986,0
2006-12-21,13.812,13.961,13.808,13.893,1055921,0
2006-12-22,13.854,13.859,13.693,13.738,576417,0
2006-12-26,13.708,13.893,13.708,13.879,579788,0
2006-12-27,14.002,14.073,13.918,14.055,630772,0
2006-12-28,14.059,14.11,13.947,14.055,651418,0
2006-12-29,14.035,14.184,14.002,14.006,883165,0
2007-01-03,14.068,14.217,13.992,14.14,1539219,0
2007-01-04,14.14,14.25,13.937,14.063,1039069,0
2007-01-05,13.854,13.992,13.844,13.908,779932,0
2007-01-08,13.884,13.951,13.775,13.933,959432,0
2007-01-09,13.951,13.979,13.849,13.97,1448625,0
2007-01-10,13.898,14.01,13.789,14.002,890327,0
2007-01-11,14.025,15.493,13.947,15.493,10078872,0
2007-01-12,15.323,15.611,15.103,15.239,4169755,0
2007-01-16,15.263,15.522,15.194,15.397,2476740,0
2007-01-17,15.318,15.483,15.271,15.412,1892317,0
2007-01-18,15.279,15.508,15.219,15.362,1015049,0
2007-01-19,15.229,15.556,15.194,15.527,3120995,0
2007-01-22,15.468,15.839,15.382,15.778,3525078,0
2007-01-23,15.663,15.972,15.616,15.857,3100769,0
2007-01-24,16.481,16.567,16.178,16.316,4281833,0
2007-01-25,16.221,16.285,16.024,16.11,1901586,0
2007-01-26,15.877,16.024,15.64,15.986,1962260,0
2007-01-29,16.009,16.221,15.93,16.153,1496239,0
2007-01-30,16.211,16.216,15.977,16.13,1230784,0
2007-01-31,16.163,16.28,15.877,16.267,1467590,0
2007-02-01,16.33,16.642,16.33,16.557,2078978,0
2007-02-02,16.504,16.534,16.3,16.438,1556918,0
2007-02-05,16.603,16.726,16.471,16.552,1841332,0
2007-02-06,16.548,16.642,16.534,16.613,2378984,0
2007-02-07,16.589,16.763,16.471,16.618,1806359,0
2007-02-08,16.922,18.033,16.893,17.655,9339808,0
2007-02-09,17.655,17.952,17.554,17.786,4202197,0
2007-02-12,17.727,17.82,17.449,17.655,3174431,0
2007-02-13,17.67,17.829,17.586,17.829,2414961,0
2007-02-14,17.829,17.957,17.801,17.938,2753153,0
2007-02-15,18.038,18.23,17.875,18.174,2260161,0
2007-02-16,18.174,18.225,18.075,18.183,2454828,0
2007-02-20,18.156,18.501,17.97,18.418,2808769,0
2007-02-21,18.408,18.554,18.322,18.432,2076869,0
2007-02-22,18.465,18.465,18.16,18.312,2081507,0
2007-02-23,18.331,18.559,18.215,18.53,3608507,0
2007-02-26,18.582,18.658,18.179,18.26,2617999,0
2007-02-27,17.99,18.179,17.315,17.534,3645164,0
2007-02-28,17.497,17.618,17.382,17.477,2153979,0
2007-03-01,17.477,17.665,17.242,17.512,1565330,0
2007-03-02,17.487,17.502,17.287,17.315,1896529,0
2007-03-05,17.146,17.454,17.146,17.267,2710591,0
2007-03-06,17.641,17.641,17.277,17.53,1293144,0
2007-03-07,17.573,17.801,17.507,17.599,1087942,0
2007-03-08,17.69,17.933,17.685,17.806,2000604,0
2007-03-09,17.965,18.062,17.69,17.718,1223200,0
2007-03-12,17.742,17.806,17.609,17.801,1612534,0
2007-03-13,17.727,17.727,17.302,17.328,983448,0
2007-03-14,17.113,17.397,17.07,17.297,1167581,0
2007-03-15,17.302,17.487,17.262,17.402,907183,0
2007-03-16,17.402,17.469,17.267,17.352,857042,0
2007-03-19,17.469,17.704,17.449,17.68,725998,0
2007-03-20,17.69,18.008,17.69,17.99,1424191,0
2007-03-21,17.999,18.24,17.913,18.183,900443,0
2007-03-22,18.215,18.265,17.98,18.169,1965211,0
2007-03-23,18.169,18.275,18.146,18.16,806056,0
2007-03-26,18.215,18.308,18.099,18.26,1548067,0
2007-03-27,18.215,18.23,18.038,18.146,1533738,0
2007-03-28,18.146,18.146,17.923,17.98,1239213,0
2007-03-29,17.811,18.085,17.811,17.894,1579249,0
2007-03-30,17.889,18.018,17.732,17.899,846928,0
2007-04-02,17.961,18.038,17.848,17.952,1026427,0
2007-04-03,18.033,18.121,17.99,18.057,1321799,0
2007-04-04,18.018,18.08,17.856,17.88,1187806,0
2007-04-05,17.856,18.013,17.801,17.957,977127,0
2007-04-09,17.928,18.113,17.843,18.094,727685,0
2007-04-10,18.048,18.308,18.043,18.25,1124182,0
2007-04-11,17.752,17.838,17.435,17.614,3209057,0
2007-04-12,17.582,17.665,17.387,17.618,1052973,0
2007-04-13,17.641,17.641,17.52,17.577,1144828,0
2007-04-16,17.727,18.104,17.727,17.899,1915912,0
2007-04-17,17.88,18.013,17.829,17.889,1687118,0
2007-04-18,18.038,18.116,17.695,17.771,3356536,0
2007-04-19,17.776,17.913,17.559,17.771,1639923,0
2007-04-20,17.852,17.928,17.747,17.815,1496239,0
2007-04-23,17.801,18.085,17.747,17.952,1708604,0
2007-04-24,17.913,18.053,17.796,17.965,1135979,0
2007-04-25,18.048,18.394,17.909,18.285,5191965,0
2007-04-26,18.285,19.071,18.235,19.062,5762482,0
2007-04-27,18.906,19,18.745,18.788,3592492,0
2007-04-30,18.829,18.883,18.47,18.487,1315058,0
2007-05-01,18.474,18.516,18.21,18.422,1465480,0
2007-05-02,18.465,18.911,18.465,18.911,1356773,0
2007-05-03,18.911,19.095,18.868,18.883,1845123,0
2007-05-04,18.949,19.043,18.788,19,944684,0
2007-05-07,18.995,19.009,18.8,18.824,846086,0
2007-05-08,18.778,18.941,18.611,18.941,922771,0
2007-05-09,18.868,19.081,18.82,19.048,879375,0
2007-05-10,18.962,19.014,18.76,18.793,776562,0
2007-05-11,18.81,19.009,18.81,18.977,825018,0
2007-05-14,19.052,19.438,19.004,19.152,1941616,0
2007-05-15,19.142,19.425,18.896,19.299,1657621,0
2007-05-16,19.343,19.541,19.319,19.474,1198341,0
2007-05-17,19.438,19.93,19.391,19.76,1631915,0
2007-05-18,19.769,19.793,19.497,19.642,1515622,0
2007-05-21,19.642,20.129,19.637,19.851,1784869,0
2007-05-22,19.846,19.9,19.386,19.687,1277555,0
2007-05-23,19.687,19.91,19.561,19.666,2749356,0
2007-05-24,19.692,19.818,19.433,19.531,1330648,0
2007-05-25,19.642,19.697,19.357,19.522,961539,0
2007-05-29,19.386,19.675,19.357,19.425,948054,0
2007-05-30,19.367,19.623,19.347,19.57,4180288,0
2007-05-31,19.579,19.971,19.57,19.971,1645399,0
2007-06-01,20.016,20.167,19.798,19.856,1255644,0
2007-06-04,19.831,20.011,19.731,19.93,996089,0
2007-06-05,19.826,19.996,19.793,19.939,1133031,0
2007-06-06,19.89,20.006,19.675,19.707,1628547,0
2007-06-07,19.675,19.803,19.438,19.459,1201291,0
2007-06-08,19.405,19.623,19.367,19.623,815324,0
2007-06-11,19.609,19.683,19.502,19.575,925722,0
2007-06-12,19.447,19.687,19.386,19.464,913504,0
2007-06-13,19.469,19.895,19.469,19.846,1296940,0
2007-06-14,19.856,20.087,19.687,19.778,785833,0
2007-06-15,19.895,20.119,19.774,19.788,930360,0
2007-06-18,19.866,19.991,19.808,19.976,1108591,0
2007-06-19,19.822,20.219,19.822,20.111,1053816,0
2007-06-20,20.129,20.249,19.826,19.866,1730513,0
2007-06-21,19.866,20.191,19.683,20.181,1851867,0
2007-06-22,20.181,20.383,19.976,20.116,2820564,0
2007-06-25,20.116,20.302,19.721,19.793,1206347,0
2007-06-26,19.866,19.944,19.642,19.675,1464218,0
2007-06-27,19.618,19.808,19.488,19.778,1188650,0
2007-06-28,19.783,20.317,19.783,20.21,1532477,0
2007-06-29,20.176,20.614,20.176,20.418,1537534,0
2007-07-02,20.566,21.092,20.566,20.853,1791190,0
2007-07-03,20.909,21.068,20.834,20.899,677545,0
2007-07-05,20.848,20.928,20.732,20.89,1189914,0
2007-07-06,20.857,21.064,20.771,21.041,643835,0
2007-07-09,21.117,21.463,21.064,21.435,1350029,0
2007-07-10,21.373,21.458,21.238,21.359,1596524,0
2007-07-11,21.252,21.486,21.223,21.467,1178959,0
2007-07-12,21.597,21.943,21.252,21.916,1227413,0
2007-07-13,21.787,22.037,21.715,21.943,967858,0
2007-07-16,21.838,22.821,21.829,22.364,1971531,0
2007-07-17,22.364,22.514,22.062,22.076,1366461,0
2007-07-18,21.974,22.265,21.824,22.057,870103,0
2007-07-19,22.096,22.246,21.782,21.953,1503404,0
2007-07-20,21.891,21.925,21.4,21.64,1472645,0
2007-07-23,21.692,21.773,21.496,21.55,1255644,0
2007-07-24,21.331,21.44,20.899,21.266,1884310,0
2007-07-25,21.349,21.574,20.914,21.068,2172938,0
2007-07-26,20.885,21.18,20.041,20.457,3879015,0
2007-07-27,20.457,20.509,19.474,20.102,4972862,0
2007-07-30,20.149,20.705,19.856,20.58,2193584,0
2007-07-31,20.695,21.117,20.5,20.519,1771383,0
2007-08-01,20.48,20.909,20.361,20.796,1957628,0
2007-08-02,20.942,21.078,20.662,21.008,1749477,0
2007-08-03,20.885,21.122,20.732,20.824,2176734,0
2007-08-06,20.969,21.117,20.452,20.791,2141340,0
2007-08-07,20.742,21.617,20.718,21.43,2839107,0
2007-08-08,21.467,22.484,21.336,22.023,2476740,0
2007-08-09,21.481,22.427,21.476,22.174,3262570,0
2007-08-10,21.792,22.116,21.18,21.536,3143328,0
2007-08-13,21.773,21.906,20.989,21.218,1612958,0
2007-08-14,21.097,21.195,20.331,20.341,1445676,0
2007-08-15,20.219,20.553,19.594,19.623,2014932,0
2007-08-16,19.604,19.623,17.909,18.346,4654733,0
2007-08-17,18.592,19.09,18.198,18.394,3570161,0
2007-08-20,18.71,19.599,18.549,19.594,5048704,0
2007-08-21,19.556,19.642,19.262,19.447,1620539,0
2007-08-22,19.556,20.051,19.469,19.981,1565764,0
2007-08-23,20.056,20.154,19.502,19.556,2674780,0
2007-08-24,19.57,19.741,19.4,19.661,1090051,0
2007-08-27,19.652,19.818,19.497,19.502,997774,0
2007-08-28,19.391,19.433,19.043,19.119,2299348,0
2007-08-29,19.2,19.846,19,19.846,1545540,0
2007-08-30,19.822,20.051,19.42,19.746,1004094,0
2007-08-31,19.991,20.102,19.826,20.056,1350451,0
2007-09-04,19.953,20.149,19.871,20.016,1392166,0
2007-09-05,19.846,20.056,19.711,20.031,1382892,0
2007-09-06,20.016,20.046,19.536,19.623,1501717,0
2007-09-07,19.483,19.841,19.28,19.536,1714083,0
2007-09-10,19.692,19.885,19.128,19.546,2053696,0
2007-09-11,19.589,19.798,19.483,19.778,1242582,0
2007-09-12,19.76,19.944,19.67,19.746,1114068,0
2007-09-13,19.914,20.356,19.561,19.986,1845547,0
2007-09-14,19.841,20.186,19.793,20.134,999460,0
2007-09-17,20.046,20.254,19.976,20.056,1015892,0
2007-09-18,20.149,20.509,20.036,20.505,1584305,0
2007-09-19,20.575,21.122,20.529,20.756,1376574,0
2007-09-20,20.654,20.776,20.134,20.268,1900742,0
2007-09-21,20.49,20.49,20.268,20.307,1989650,0
2007-09-24,20.457,20.742,20.171,20.413,2378562,0
2007-09-25,20.402,20.654,20.196,20.452,1304943,0
2007-09-26,20.672,21.516,20.649,21.405,1624333,0
2007-09-27,21.526,21.824,21.467,21.814,1468430,0
2007-09-28,21.792,21.925,21.511,21.725,941735,0
2007-10-01,22.062,22.759,22.062,22.552,1575456,0
2007-10-02,22.721,22.893,22.589,22.808,1948778,0
2007-10-03,22.808,23.078,22.489,22.594,1947094,0
2007-10-04,22.699,22.834,22.308,22.467,1334859,0
2007-10-05,22.642,23.016,22.552,22.983,996089,0
2007-10-08,22.849,23.031,22.749,22.983,801843,0
2007-10-09,23.056,23.333,23.012,23.257,1951726,0
2007-10-10,23.203,23.262,22.689,23.154,2001869,0
2007-10-11,23.193,23.305,22.665,22.839,1941616,0
2007-10-12,22.193,22.519,21.929,22.36,2033893,0
2007-10-15,22.188,22.35,22.013,22.303,1218567,0
2007-10-16,22.317,22.326,21.881,22.229,1212668,0
2007-10-17,22.398,22.519,21.979,22.408,1293144,0
2007-10-18,22.364,22.608,22.096,22.604,1491184,0
2007-10-19,22.642,22.812,22.322,22.484,2942339,0
2007-10-22,22.217,22.437,21.938,22.226,1792033,0
2007-10-23,22.403,22.708,22.374,22.708,1086683,0
2007-10-24,22.547,22.925,22.308,22.66,2226874,0
2007-10-25,23.007,23.203,22.283,22.467,2073080,0
2007-10-26,23.419,23.498,22.665,23.248,2928013,0
2007-10-29,23.391,24.774,23.318,24.427,2999221,0
2007-10-30,24.31,24.623,23.966,24.166,1420397,0
2007-10-31,24.319,25.157,23.994,25.086,3429431,0
2007-11-01,24.755,25.086,24.472,24.848,2617894,0
2007-11-02,24.909,25.045,24.235,24.604,2094990,0
2007-11-05,22.669,24.755,22.669,24.563,1500906,0
2007-11-06,24.545,24.909,24.127,24.633,3522443,0
2007-11-07,24.387,24.447,23.866,23.928,1924338,0
2007-11-08,24.037,24.264,23.351,24.102,1544081,0
2007-11-09,23.78,23.99,23.229,23.333,1631915,0
2007-11-12,23.361,23.899,23.361,23.525,2019946,0
2007-11-13,23.637,23.919,23.381,23.732,1788368,0
2007-11-14,23.951,23.961,23.469,23.622,2761156,0
2007-11-15,23.966,24.563,23.651,23.727,3118486,0
2007-11-16,23.856,23.856,23.056,23.535,2863841,0
2007-11-19,23.406,23.406,22.504,22.589,2378900,0
2007-11-20,22.754,23.178,22.509,22.808,2758627,0
2007-11-21,22.703,22.744,22.36,22.36,2065367,0
2007-11-23,22.542,22.773,22.246,22.423,970784,0
2007-11-26,22.369,22.844,22.134,22.178,2335544,0
2007-11-27,22.101,22.689,21.805,22.627,3543471,0
2007-11-28,22.844,23.525,22.627,23.473,1533002,0
2007-11-29,23.328,23.473,22.993,23.183,1100126,0
2007-11-30,23.396,23.685,22.898,22.925,1986700,0
2007-12-03,22.965,23.3,22.74,23.059,2563961,0
2007-12-04,22.383,23.188,22.331,22.821,2469999,0
2007-12-05,23.154,23.396,22.773,23.163,3261150,0
2007-12-06,23.083,23.766,23.083,23.732,3332984,0
2007-12-07,23.804,23.804,23.449,23.498,1678173,0
2007-12-10,23.708,24.013,23.622,23.994,2681098,0
2007-12-11,24.097,24.329,23.083,23.102,1956362,0
2007-12-12,23.567,23.994,23.074,23.124,1823846,0
2007-12-13,23.064,23.183,22.808,22.96,1432155,0
2007-12-14,22.988,23.493,22.858,23.069,3161023,0
2007-12-17,23.021,23.097,22.759,23.026,2634431,0
2007-12-18,23.198,23.267,22.499,22.749,2057718,0
2007-12-19,22.655,23.056,22.514,22.557,1509326,0
2007-12-20,22.768,22.96,22.427,22.754,1855794,0
2007-12-21,22.878,23.622,22.608,23.622,2495757,0
2007-12-24,22.831,24.208,22.831,24.142,670176,0
2007-12-26,24.032,24.279,23.727,23.866,1330120,0
2007-12-27,23.78,23.842,23.051,23.253,1165688,0
2007-12-28,23.6,23.847,23.361,23.386,635197,0
2007-12-31,23.002,23.515,22.978,22.978,902757,0
2008-01-02,22.812,22.983,21.966,22.154,1393638,0
2008-01-03,22.149,22.604,21.592,21.617,1889578,0
2008-01-04,21.369,21.536,20.5,20.667,3714110,0
2008-01-07,21.266,21.294,20.282,20.682,1630020,0
2008-01-08,20.709,21.213,20.388,20.885,3417370,0
2008-01-09,20.933,21.359,20.495,21.261,3254594,0
2008-01-10,20.933,21.501,20.727,21.199,2101309,0
2008-01-11,20.979,21.117,19.851,20.056,3589066,0
2008-01-14,20.529,20.956,20.219,20.378,3752884,0
2008-01-15,20.215,20.423,19.711,20.031,2833102,0
2008-01-16,19.914,20.083,19.138,19.764,2975455,0
2008-01-17,21.122,22.229,20.723,21.083,6301267,0
2008-01-18,21.592,21.999,20.933,21.243,3602604,0
2008-01-22,20.351,22.217,19.944,21.974,4546717,0
2008-01-23,21.481,22.834,20.899,22.679,5386937,0
2008-01-24,22.754,23.328,22.452,22.821,3225929,0
2008-01-25,23.031,23.567,22.821,23.139,3626064,0
2008-01-28,23.012,23.736,22.642,23.736,1761066,0
2008-01-29,23.323,24.373,23.116,23.618,2243837,0
2008-01-30,23.53,23.761,22.452,23.221,4080311,0
2008-01-31,22.834,24.208,22.188,24.023,2773585,0
2008-02-01,24.112,24.392,23.704,24.175,3187446,0
2008-02-04,24.223,24.264,23.309,23.371,1730392,0
2008-02-05,22.983,23.083,22.273,22.288,2636218,0
2008-02-06,22.403,22.523,21.463,21.531,3177217,0
2008-02-07,21.44,22.018,21.046,21.739,5493736,0
2008-02-08,22.071,22.071,21.233,21.521,3678660,0
2008-02-11,21.569,22.091,21.18,22.091,4754750,0
2008-02-12,22.452,22.594,21.989,22.226,3091978,0
2008-02-13,22.393,22.452,22.086,22.322,2153935,0
2008-02-14,22.265,22.447,21.901,22.091,3235299,0
2008-02-15,22.233,22.233,21.636,21.873,1138507,0
2008-02-19,21.853,21.999,21.574,21.711,2732535,0
2008-02-20,21.649,22.032,21.359,21.81,2904550,0
2008-02-21,21.974,22.212,21.55,21.72,1829859,0
2008-02-22,21.739,22.169,21.481,22.12,3364698,0
2008-02-25,21.43,21.829,20.969,21.64,3040695,0
2008-02-26,21.607,22.221,20.999,21.602,1739254,0
2008-02-27,21.386,22.057,21.359,21.877,1536766,0
2008-02-28,21.078,22.125,20.919,21.622,3477114,0
2008-02-29,21.472,21.669,20.366,20.46,1979350,0
2008-03-03,20.46,20.519,20.001,20.317,2469654,0
2008-03-04,19.57,20.292,19.474,20.056,3275059,0
2008-03-05,19.57,20.398,19.09,20.006,2239093,0
2008-03-06,19.919,20.206,19.793,19.935,1946537,0
2008-03-07,19.841,20.031,19.459,19.604,1661048,0
2008-03-10,19.459,19.774,19.086,19.187,2118544,0
2008-03-11,19.831,21.56,19.233,19.716,2526792,0
2008-03-12,19.604,19.926,19.382,19.687,1764013,0
2008-03-13,19.507,20.268,19.062,20.181,1664572,0
2008-03-14,19.922,20.321,19.382,19.778,2194956,0
2008-03-17,19.319,19.841,19.213,19.507,3122131,0
2008-03-18,19.803,20.495,19.579,20.452,2752881,0
2008-03-19,20.514,20.756,19.736,19.736,1678689,0
2008-03-20,19.716,20.534,19.531,20.375,3980365,0
2008-03-24,20.452,20.909,20.297,20.742,2227777,0
2008-03-25,20.667,20.875,20.427,20.723,2614514,0
2008-03-26,20.595,20.756,20.277,20.326,1199586,0
2008-03-27,20.406,20.442,19.818,19.939,1679474,0
2008-03-28,20.051,20.124,19.736,19.861,1151865,0
2008-03-31,20.413,20.505,20.073,20.423,3033337,0
2008-04-01,20.709,21.42,20.558,21.405,2059689,0
2008-04-02,21.454,21.627,21.059,21.271,2119155,0
2008-04-03,21.304,21.309,20.928,21.266,1932255,0
2008-04-04,21.331,21.649,21.122,21.454,1314211,0
2008-04-07,21.574,21.749,21.266,21.444,1045809,0
2008-04-08,21.165,21.773,21.165,21.501,1117064,0
2008-04-09,21.55,21.735,20.781,20.895,1158960,0
2008-04-10,20.853,21.415,20.843,21.291,857774,0
2008-04-11,21.097,21.112,20.49,20.619,1432823,0
2008-04-14,20.534,20.548,20.078,20.331,2389239,0
2008-04-15,20.48,20.989,20.254,20.914,2116005,0
2008-04-16,21.112,21.744,21.064,21.744,2404002,0
2008-04-17,21.644,21.858,21.364,21.758,1162066,0
2008-04-18,22.037,22.557,21.933,22.542,2195308,0
2008-04-21,22.364,22.699,22.125,22.627,1692385,0
2008-04-22,22.542,22.589,22.178,22.255,1811371,0
2008-04-23,22.27,22.538,21.938,22.427,1642668,0
2008-04-24,22.403,23.173,22.369,23.041,1510517,0
2008-04-25,23.144,23.173,22.48,22.96,1674394,0
2008-04-28,23.178,23.444,22.911,23.305,2416873,0
2008-04-29,23.168,23.506,23.097,23.406,1512701,0
2008-04-30,23.52,23.842,23.193,23.328,3156589,0
2008-05-01,23.544,24.151,23.305,24.151,1988307,0
2008-05-02,24.868,25.005,23.828,24.437,4053719,0
2008-05-05,24.088,24.462,23.876,24.291,2221000,0
2008-05-06,24.255,24.809,24.092,24.623,2398316,0
2008-05-07,24.706,25.451,24.681,25.01,3395776,0
2008-05-08,25.086,25.362,24.89,25.113,2359405,0
2008-05-09,25.015,25.157,24.618,24.801,2678251,0
2008-05-12,24.877,25.099,24.623,25.081,2148399,0
2008-05-13,25.137,25.443,24.904,25.429,1575592,0
2008-05-14,25.448,25.831,25.352,25.664,1436338,0
2008-05-15,25.63,26.163,25.48,26.099,1551442,0
2008-05-16,26.104,26.287,25.931,26.24,2154770,0
2008-05-19,26.226,26.575,26.07,26.153,2788299,0
2008-05-20,26.149,26.188,25.401,25.591,3813373,0
2008-05-21,25.591,25.946,25.137,25.18,3830611,0
2008-05-22,25.18,25.352,24.358,24.805,3703034,0
2008-05-23,24.76,24.9,24.55,24.783,2029565,0
2008-05-27,24.319,24.489,23.852,24.264,4438391,0
2008-05-28,24.223,24.765,23.818,24.208,3392991,0
2008-05-29,24.208,24.339,23.891,24.279,2231164,0
2008-05-30,24.494,24.745,24.387,24.545,5450133,0
2008-06-02,24.387,24.563,23.99,24.107,1466221,0
2008-06-03,24.127,24.745,24.023,24.161,4052552,0
2008-06-04,23.941,24.065,23.723,23.818,2438624,0
2008-06-05,23.876,24.175,23.775,24.023,2002145,0
2008-06-06,23.886,23.886,22.93,22.96,1973301,0
2008-06-09,22.97,23.154,22.383,22.66,4439471,0
2008-06-10,22.547,22.618,22.331,22.475,1895159,0
2008-06-11,22.504,22.523,21.744,21.979,1770961,0
2008-06-12,22.057,22.571,21.984,22.418,2014967,0
2008-06-13,22.618,23.506,22.322,23.483,3424480,0
2008-06-16,23.356,23.51,23.088,23.386,2204818,0
2008-06-17,23.415,23.718,23.056,23.333,2601358,0
2008-06-18,23.823,23.823,22.651,23.026,6652393,0
2008-06-19,22.997,24.161,22.768,24.092,3773973,0
2008-06-20,23.886,24.083,22.898,23.064,3626240,0
2008-06-23,23.078,23.238,22.713,22.798,2762213,0
2008-06-24,22.538,22.798,22.193,22.35,2639328,0
2008-06-25,22.326,22.95,22.091,22.174,2930433,0
2008-06-26,21.787,21.792,20.677,20.776,7685337,0
2008-06-27,20.723,21.243,20.649,21.122,4913917,0
2008-06-30,21.15,21.364,20.776,21.064,3331937,0
2008-07-01,20.654,21.588,20.562,21.4,3914216,0
2008-07-02,21.496,21.617,20.297,20.326,4481989,0
2008-07-03,20.442,20.442,18.487,18.987,7403995,0
2008-07-07,19.052,19.405,17.875,18.179,8123585,0
2008-07-08,18.24,19.2,17.999,19.19,3888651,0
2008-07-09,19.081,19.367,18.778,18.873,4576523,0
2008-07-10,18.926,19.19,18.587,18.892,4270998,0
2008-07-11,18.701,18.71,17.852,18.346,3522986,0
2008-07-14,18.521,18.71,17.776,17.933,2744428,0
2008-07-15,17.704,18.028,16.978,17.641,3190419,0
2008-07-16,18.577,19.205,17.875,18.8,5334607,0
2008-07-17,18.944,20.423,18.75,20.287,5475238,0
2008-07-18,20.321,20.375,19.589,19.76,3534004,0
2008-07-21,19.935,20.215,19.697,20.031,2557465,0
2008-07-22,19.871,20.21,19.372,20.21,2923315,0
2008-07-23,20.116,20.956,20.051,20.815,2742362,0
2008-07-24,20.781,20.781,19.319,19.483,3847469,0
2008-07-25,19.488,20.092,19.433,19.628,2512025,0
2008-07-28,19.338,19.42,18.346,18.351,3890430,0
2008-07-29,18.46,19.479,18.46,19.386,2437152,0
2008-07-30,19.309,19.546,18.868,19.182,3298371,0
2008-07-31,19.09,20.514,18.085,19.138,5174465,0
2008-08-01,18.944,19.594,18.506,19.071,4325657,0
2008-08-04,18.883,19.2,18.701,19.014,2911655,0
2008-08-05,19.276,20.159,19.142,20.102,2794973,0
2008-08-06,20.021,20.056,19.382,19.637,2236674,0
2008-08-07,19.459,19.683,19.024,19.081,2049190,0
2008-08-08,19.182,20.619,19.086,20.558,2606719,0
2008-08-11,20.49,21.248,19.783,20.58,3619025,0
2008-08-12,20.452,20.619,20.056,20.116,2515483,0
2008-08-13,20.186,20.378,19.483,19.76,2109125,0
2008-08-14,19.675,20.853,19.575,20.457,1674121,0
2008-08-15,20.558,20.994,20.083,20.176,1339122,0
2008-08-18,20.244,20.244,19.257,19.502,2532881,0
2008-08-19,19.377,19.459,18.868,19.081,1615696,0
2008-08-20,19.123,19.517,18.521,18.853,1636364,0
2008-08-21,18.763,19.187,18.336,19.09,1857555,0
2008-08-22,19.314,19.774,19.228,19.75,1630483,0
2008-08-25,19.683,19.692,19.052,19.095,1586859,0
2008-08-26,19.142,19.497,18.783,19.081,1094645,0
2008-08-27,19.052,19.238,18.569,18.962,2429249,0
2008-08-28,19.024,19.793,19.014,19.707,2156407,0
2008-08-29,19.57,19.793,19.28,19.628,1520306,0
2008-09-02,19.788,20.41,19.142,19.43,1584160,0
2008-09-03,19.438,19.438,18.778,18.931,2516185,0
2008-09-04,18.697,18.995,18.597,18.755,1677468,0
2008-09-05,18.506,18.653,18.062,18.511,2003522,0
2008-09-08,19.527,19.527,18.351,18.639,2779135,0
2008-09-09,18.75,18.773,17.913,17.975,2047096,0
2008-09-10,18.131,18.501,17.811,18.384,1597996,0
2008-09-11,18.066,18.805,17.856,18.8,1790880,0
2008-09-12,18.621,19.67,18.399,19.584,2496438,0
2008-09-15,18.977,19.396,17.131,17.512,4716270,0
2008-09-16,17.108,17.98,16.429,17.965,3241540,0
2008-09-17,17.618,17.918,16.538,17.05,3242897,0
2008-09-18,17.32,17.786,17.113,17.464,5283919,0
2008-09-19,18.131,18.936,17.801,18.131,4337330,0
2008-09-22,17.865,18.275,17.079,17.141,2306351,0
2008-09-23,17.205,17.205,16.389,16.646,2209690,0
2008-09-24,16.718,16.743,15.473,15.587,2987169,0
2008-09-25,15.668,15.75,15.204,15.339,5043074,0
2008-09-26,14.98,15.654,14.919,15.407,2788357,0
2008-09-29,15.436,15.44,14.629,14.976,5331177,0
2008-09-30,15.175,15.658,15.093,15.556,3124744,0
2008-10-01,15.518,15.518,14.363,14.698,2894271,0
2008-10-02,14.558,14.615,13.423,13.527,4386352,0
2008-10-03,13.57,14.073,13.147,13.215,5624868,0
2008-10-06,12.724,13.177,11.491,13.177,6357228,0
2008-10-07,13.427,13.603,12.491,12.58,6094935,0
2008-10-08,12.075,12.925,11.938,12.427,5119374,0
2008-10-09,12.491,12.65,11.262,11.511,5575079,0
2008-10-10,10.765,12.816,8.9474,11.224,6705201,0
2008-10-13,11.924,12.255,11.287,12.255,4627980,0
2008-10-14,12.29,12.54,11.387,11.741,4699076,0
2008-10-15,11.511,11.597,10.063,10.139,5409122,0
2008-10-16,10.116,10.316,9.0802,10.073,8544057,0
2008-10-17,10.484,10.788,9.887,10.413,5573562,0
2008-10-20,10.408,11.097,10.329,10.778,3270935,0
2008-10-21,10.793,11.578,10.637,11.088,4454964,0
2008-10-22,10.747,10.747,10.016,10.353,3847885,0
2008-10-23,10.499,10.684,9.4546,9.976,4818607,0
2008-10-24,9.2469,10.549,9.1785,10.348,5646920,0
2008-10-27,10.179,10.179,9.2325,9.2325,6289377,0
2008-10-28,9.3131,11.658,9.3131,11.34,6367182,0
2008-10-29,9.617,11.045,9.608,10.567,7613392,0
2008-10-30,10.837,11.155,9.712,9.867,5534150,0
2008-10-31,9.802,10.709,9.754,10.665,4660925,0
2008-11-03,10.845,11.093,10.591,10.684,2666998,0
2008-11-04,10.875,11.634,10.674,11.62,3733162,0
2008-11-05,11.468,11.588,10.832,10.94,3177257,0
2008-11-06,10.822,11.045,9.807,9.849,3646661,0
2008-11-07,9.944,10.445,9.645,9.867,2633163,0
2008-11-10,10.179,10.325,9.1558,9.274,3074259,0
2008-11-11,9.1281,9.1281,7.6895,8.425,6094367,0
2008-11-12,8.2494,8.3017,7.8223,7.9932,3327776,0
2008-11-13,7.9266,8.748,7.5567,8.748,4511669,0
2008-11-14,8.52,8.7623,8.1262,8.2685,3658818,0
2008-11-17,8.1973,8.3826,7.9126,7.9126,4176021,0
2008-11-18,7.922,8.1452,7.7416,8.0264,5781284,0
2008-11-19,8.0218,8.1736,7.6372,7.6466,6094802,0
2008-11-20,7.5186,8.881,7.12,8.0645,11420905,0
2008-11-21,8.2448,8.9331,7.8556,8.895,6665125,0
2008-11-24,9.0043,9.919,8.7906,9.798,3317552,0
2008-11-25,9.944,10.083,9.318,9.574,5481214,0
2008-11-26,9.3766,11.521,9.2081,11.145,7941436,0
2008-11-28,11.349,11.397,10.925,11.229,2080849,0
2008-12-01,11.045,11.045,9.717,9.773,3938744,0
2008-12-02,9.924,10.431,9.677,10.121,3394602,0
2008-12-03,9.862,10.783,9.617,10.562,3388584,0
2008-12-04,10.372,10.793,9.822,10.035,3476273,0
2008-12-05,9.672,10.718,9.4596,10.694,2594659,0
2008-12-08,11.045,12.255,11.045,12.192,4641567,0
2008-12-09,12.141,12.365,11.496,11.553,3711199,0
2008-12-10,11.976,12.285,11.004,11.699,4487913,0
2008-12-11,11.63,11.63,10.394,10.624,4115007,0
2008-12-12,8.0693,10.184,7.9744,10.035,6367982,0
2008-12-15,9.971,10.194,9.512,9.759,3681302,0
2008-12-16,9.966,10.161,9.2469,9.778,7341654,0
2008-12-17,9.613,10.524,9.531,10.348,3579226,0
2008-12-18,10.394,10.619,9.707,9.91,3022753,0
2008-12-19,10.45,10.45,9.939,10.344,3485355,0
2008-12-22,10.372,10.376,9.896,10.083,4045974,0
2008-12-23,10.101,10.209,9.589,9.759,2709957,0
2008-12-24,9.759,9.892,9.598,9.788,718167,0
2008-12-26,9.817,10.054,9.773,10.001,896244,0
2008-12-29,9.961,9.986,9.4396,9.57,2618490,0
2008-12-30,9.672,10.068,9.598,10.059,2763355,0
2008-12-31,10.184,10.408,10.016,10.334,2627910,0
2009-01-02,10.367,10.959,10.059,10.899,1796324,0
2009-01-05,10.832,11.448,10.689,11.387,4021831,0
2009-01-06,11.53,12.174,11.224,11.881,3968016,0
2009-01-07,11.668,11.673,11.004,11.224,2466830,0
2009-01-08,11.17,11.212,10.674,11.097,3351347,0
2009-01-09,11.05,11.165,10.577,10.855,4294053,0
2009-01-12,10.85,10.85,10.316,10.484,3323410,0
2009-01-13,10.431,10.595,9.692,10.035,4461186,0
2009-01-14,9.817,10.161,9.0326,9.1281,6332750,0
2009-01-15,9.1426,9.3327,8.6672,9.1132,6692471,0
2009-01-16,9.2662,9.3574,8.335,8.9662,5109182,0
2009-01-20,8.9662,9.0374,8.1403,8.1879,3887836,0
2009-01-21,8.4822,8.52,7.9598,8.4822,4155421,0
2009-01-22,8.3918,8.3918,7.9696,8.0883,5332811,0
2009-01-23,7.9696,8.5437,7.8318,8.3634,3680919,0
2009-01-26,8.3727,8.5153,8.0597,8.2399,2174713,0
2009-01-27,8.2448,8.5247,8.1641,8.3253,2299690,0
2009-01-28,8.3682,9.1181,8.3682,8.9377,5597553,0
2009-01-29,8.7999,8.9236,8.3873,8.5485,3667128,0
2009-01-30,8.4869,8.6577,7.9363,8.0123,3376344,0
2009-02-02,7.8842,8.3826,7.8081,8.3017,4488110,0
2009-02-03,8.3066,8.52,8.1546,8.3873,4284586,0
2009-02-04,8.425,9.0802,8.3776,8.7146,5801163,0
2009-02-05,8.6672,9.0326,8.5297,8.9805,5216043,0
2009-02-06,8.9331,10.272,8.9331,9.991,7672662,0
2009-02-09,9.996,9.996,9.574,9.822,4703518,0
2009-02-10,9.721,10.04,9.2614,9.3426,3736388,0
2009-02-11,9.4396,9.65,8.6958,8.9662,6748796,0
2009-02-12,8.786,10.557,8.786,10.436,14111128,0
2009-02-13,9.862,10.311,9.735,10.143,10969488,0
2009-02-17,9.692,9.877,9.4496,9.56,8264452,0
2009-02-18,9.654,9.759,9.2177,9.522,7863713,0
2009-02-19,9.622,9.735,8.7004,8.7431,5030619,0
2009-02-20,8.5011,8.7146,8.2734,8.4348,7695744,0
2009-02-23,8.5437,8.6243,8.0264,8.0454,5236314,0
2009-02-24,8.1641,8.7051,7.9266,8.6484,6373997,0
2009-02-25,8.5582,8.6672,8.1736,8.4015,6342169,0
2009-02-26,8.5437,8.5437,8.0976,8.2399,4482941,0
2009-02-27,8.2352,8.4203,7.9598,8.1879,4745157,0
2009-03-02,7.9744,8.0454,7.6039,7.6942,4634446,0
2009-03-03,7.794,7.8936,7.4947,7.6229,3814572,0
2009-03-04,7.5899,8.1831,7.5899,8.0501,3452523,0
2009-03-05,7.7845,7.7845,7.4142,7.5616,5261824,0
2009-03-06,7.6751,8.5343,6.9395,7.2054,7714458,0
2009-03-09,7.0203,7.4711,7.0203,7.2479,8845513,0
2009-03-10,7.4995,7.7369,7.3144,7.5375,6641582,0
2009-03-11,7.5375,8.1213,7.4569,7.794,5925339,0
2009-03-12,7.7513,8.4015,7.5992,8.3209,4742712,0
2009-03-13,8.4584,8.7525,8.3682,8.6863,5808460,0
2009-03-16,8.952,9.0802,8.6484,8.7525,7695856,0
2009-03-17,8.7716,8.8762,8.3826,8.8762,4443949,0
2009-03-18,8.8666,9.867,8.7004,9.636,6487627,0
2009-03-19,9.783,9.783,9.2325,9.4197,9435739,0
2009-03-20,9.507,9.507,8.6815,8.8333,4415503,0
2009-03-23,9.0848,9.788,8.9712,9.764,6135340,0
2009-03-24,9.613,10.277,9.4546,9.915,6942500,0
2009-03-25,10.011,10.93,9.717,10.011,12901871,0
2009-03-26,10.179,10.499,9.934,10.302,6996846,0
2009-03-27,10.224,10.509,9.952,10.329,4989423,0
2009-03-30,10.011,10.011,9.2227,9.9,7015322,0
2009-03-31,9.981,10.156,9.4069,9.636,4921521,0
2009-04-01,9.4446,9.961,9.2081,9.944,5965402,0
2009-04-02,10.367,11.676,10.031,11.516,9799018,0
2009-04-03,11.483,11.839,11.252,11.691,5471524,0
2009-04-06,11.216,12.245,11.145,12.216,11691114,0
2009-04-07,11.766,11.866,10.855,11.277,17044340,0
2009-04-08,11.392,11.771,10.907,11.193,5904602,0
2009-04-09,11.699,12.435,11.592,12.285,8218596,0
2009-04-13,12.048,12.3,11.516,12.22,6078203,0
2009-04-14,12.075,12.285,11.795,11.938,4325915,0
2009-04-15,11.861,12.127,11.746,12,4354702,0
2009-04-16,12.075,12.389,11.947,12.265,5303317,0
2009-04-17,11.915,12.555,11.573,12.46,4085343,0
2009-04-20,12.141,12.151,11.407,11.468,5444968,0
2009-04-21,11.443,11.731,10.959,11.703,5424055,0
2009-04-22,11.434,12.929,11.372,12.427,6699320,0
2009-04-23,12.56,12.683,12.206,12.464,5642479,0
2009-04-24,12.654,13.618,12.506,13.446,5630179,0
2009-04-27,13.157,13.879,12.953,13.369,4963611,0
2009-04-28,13.167,13.172,12.61,12.654,5645173,0
2009-04-29,12.906,13.546,12.821,13.243,7205441,0
2009-04-30,13.456,14.391,13.456,13.743,10666380,0
2009-05-01,13.676,13.849,12.295,13.623,6656063,0
2009-05-04,13.598,14.957,13.57,14.919,6698334,0
2009-05-05,14.824,14.985,13.97,14.227,6879730,0
2009-05-06,14.245,14.775,14.02,14.543,5425359,0
2009-05-07,14.713,15.17,14.091,14.184,6644809,0
2009-05-08,14.242,14.952,14.237,14.758,4177781,0
2009-05-11,14.298,14.447,13.987,14.091,4636613,0
2009-05-12,14.242,14.242,13.312,13.746,7741161,0
2009-05-13,13.499,13.527,12.585,12.797,8117799,0
2009-05-14,12.879,13.389,12.696,13.068,5231822,0
2009-05-15,13.006,13.513,12.987,13.122,3835155,0
2009-05-18,13.293,13.831,13.063,13.78,4748578,0
2009-05-19,13.898,14.525,13.888,14.155,6534917,0
2009-05-20,14.353,14.9,14.184,14.301,6044030,0
2009-05-21,14.045,14.115,13.58,14.078,4255982,0
2009-05-22,14.14,14.242,13.657,13.879,2655229,0
2009-05-26,13.575,14.871,13.575,14.733,3767184,0
2009-05-27,14.69,15.108,14.429,14.698,5060357,0
2009-05-28,14.703,15.253,14.16,14.768,3190177,0
2009-05-29,14.785,15.318,14.586,15.308,5057989,0
2009-06-01,15.569,16.608,15.569,16.419,4988289,0
2009-06-02,16.354,16.763,16.148,16.655,5179254,0
2009-06-03,16.442,16.466,15.579,16.044,3981165,0
2009-06-04,16.006,16.823,15.91,16.778,6850832,0
2009-06-05,16.959,17.088,16.326,16.613,5412118,0
2009-06-08,16.496,16.496,15.75,16.285,3532901,0
2009-06-09,16.374,16.68,16.168,16.589,3470101,0
2009-06-10,16.65,17.459,16.424,16.637,6200313,0
2009-06-11,16.613,17.045,16.476,16.68,3879282,0
2009-06-12,16.524,16.58,16.001,16.178,3258774,0
2009-06-15,15.977,15.977,15.243,15.579,3865493,0
2009-06-16,15.645,15.982,15.069,15.323,3651083,0
2009-06-17,15.279,15.313,14.486,15.108,4392135,0
2009-06-18,14.69,15.069,14.61,14.867,3310254,0
2009-06-19,15.05,15.542,15.035,15.458,4642289,0
2009-06-22,15.074,15.493,14.525,14.634,3531031,0
2009-06-23,14.687,14.775,14.212,14.52,2866854,0
2009-06-24,14.664,15.204,14.664,14.829,3390323,0
2009-06-25,14.789,15.798,14.548,15.768,4564285,0
2009-06-26,15.702,15.735,15.326,15.45,3476649,0
2009-06-29,15.56,16.057,15.421,15.991,3271097,0
2009-06-30,16.048,16.28,15.658,16.211,4457596,0
2009-07-01,16.404,16.874,16.14,16.326,3653732,0
2009-07-02,16.085,16.085,15.412,15.596,3811031,0
2009-07-06,15.426,15.901,15.189,15.354,5393590,0
2009-07-07,15.331,15.367,14.596,14.615,5246525,0
2009-07-08,14.644,14.753,13.992,14.288,6510595,0
2009-07-09,14.582,14.634,14.232,14.32,5102737,0
2009-07-10,14.237,14.506,14.155,14.305,5776804,0
2009-07-13,14.376,14.491,13.984,14.481,4705622,0
2009-07-14,14.535,14.895,14.506,14.824,3226244,0
2009-07-15,15.06,15.284,14.957,15.189,3751087,0
2009-07-16,15.156,15.551,15.06,15.44,3504270,0
2009-07-17,15.478,15.73,15.367,15.668,2772005,0
2009-07-20,15.857,16.14,15.788,15.996,3610643,0
2009-07-21,16.369,16.5,15.953,16.486,5245613,0
2009-07-22,16.326,16.524,16.196,16.326,3325445,0
2009-07-23,16.466,16.884,16.201,16.594,7063941,0
2009-07-24,16.404,17.122,16.359,17.016,4402679,0
2009-07-27,17.026,17.065,16.739,17.002,2095229,0
2009-07-28,16.778,17.04,16.451,16.884,2362961,0
2009-07-29,16.685,16.874,15.17,15.417,11158831,0
2009-07-30,15.683,15.798,14.971,14.999,5653489,0
2009-07-31,15.189,15.972,14.966,15.754,6272403,0
2009-08-03,16.163,16.456,15.867,16.09,3723420,0
2009-08-04,15.991,16.201,15.816,16.009,3452454,0
2009-08-05,16.085,16.14,15.56,15.83,2521056,0
2009-08-06,15.935,16.085,15.239,15.313,2524577,0
2009-08-07,15.532,15.788,15.313,15.377,3451166,0
2009-08-10,15.275,15.275,14.753,14.909,2476907,0
2009-08-11,14.904,14.947,14.629,14.738,5687691,0
2009-08-12,14.703,14.957,14.443,14.481,3223504,0
2009-08-13,14.677,14.758,14.4,14.52,2335461,0
2009-08-14,14.42,14.53,14.255,14.363,2444367,0
2009-08-17,14.13,14.242,13.738,13.908,4325235,0
2009-08-18,13.951,14.348,13.937,14.301,5870925,0
2009-08-19,14.03,14.429,13.956,14.391,3343720,0
2009-08-20,14.491,14.799,14.41,14.743,3382085,0
2009-08-21,14.852,15.013,14.264,14.415,7716054,0
2009-08-24,14.415,14.586,13.937,14.025,5720273,0
2009-08-25,14.006,14.438,14.006,14.396,4743729,0
2009-08-26,14.348,14.424,14.13,14.187,3121810,0
2009-08-27,14.155,14.358,13.849,14.237,3435299,0
2009-08-28,14.125,14.443,13.49,13.874,6759036,0
2009-08-31,14.335,14.348,13.992,14.083,7627544,0
2009-09-01,14.045,14.405,13.913,14.155,8981334,0
2009-09-02,14.059,14.197,13.874,13.923,5038282,0
2009-09-03,14.05,14.601,13.97,14.577,6288433,0
2009-09-04,14.577,15.018,14.457,14.999,4951834,0
2009-09-08,15.518,15.839,15.263,15.579,5579226,0
2009-09-09,15.532,15.977,15.436,15.821,5683729,0
2009-09-10,15.852,16.09,15.688,16.057,2483351,0
2009-09-11,16.173,16.461,15.844,15.901,4945676,0
2009-09-14,15.636,15.948,15.527,15.72,3915566,0
2009-09-15,15.668,15.834,15.606,15.72,3496680,0
2009-09-16,15.773,15.778,15.445,15.601,2910435,0
2009-09-17,14.9,15.127,14.596,14.789,9704031,0
2009-09-18,14.794,14.89,14.615,14.649,8091842,0
2009-09-21,14.553,14.586,14.242,14.496,4834032,0
2009-09-22,14.577,14.847,14.429,14.728,4127069,0
2009-09-23,14.772,14.943,14.438,14.467,3872902,0
2009-09-24,14.591,14.596,14.05,14.232,2733001,0
2009-09-25,14.245,14.301,14.05,14.222,3423740,0
2009-09-28,14.255,14.629,14.091,14.506,2160298,0
2009-09-29,14.568,14.829,14.305,14.563,1935085,0
2009-09-30,14.568,14.693,14.063,14.363,2873343,0
2009-10-01,14.222,14.269,13.618,13.648,5373339,0
2009-10-02,13.461,13.49,13.108,13.22,7815661,0
2009-10-05,13.321,13.565,13.196,13.531,4422913,0
2009-10-06,13.708,13.951,13.589,13.785,3408060,0
2009-10-07,13.78,13.869,13.628,13.859,2109455,0
2009-10-08,13.984,14.639,13.884,14.429,4824104,0
2009-10-09,14.429,14.563,14.269,14.434,2642370,0
2009-10-12,14.486,15.349,14.476,15.326,5518995,0
2009-10-13,15.271,15.298,14.876,14.919,3447518,0
2009-10-14,15.127,15.445,15.013,15.323,3218206,0
2009-10-15,15.209,15.407,15.146,15.308,2304636,0
2009-10-16,15.165,15.194,14.748,14.976,2392981,0
2009-10-19,15.05,15.436,14.98,15.349,3389731,0
2009-10-20,15.288,15.303,14.772,15.045,3507413,0
2009-10-21,14.966,15.83,14.966,15.508,4902354,0
2009-10-22,15.508,15.877,15.137,15.75,2647077,0
2009-10-23,15.857,15.901,15.518,15.697,2856598,0
2009-10-26,15.688,16.486,15.688,15.806,3666899,0
2009-10-27,15.935,15.935,15.132,15.397,3956969,0
2009-10-28,15.725,15.725,14.125,14.338,5667543,0
2009-10-29,14.748,15.028,14.525,14.924,4934758,0
2009-10-30,14.824,15.132,14.305,14.391,4988042,0
2009-11-02,14.457,14.857,14.26,14.629,3766111,0
2009-11-03,14.472,14.819,14.343,14.703,2684013,0
2009-11-04,14.809,15.055,14.558,14.624,2063683,0
2009-11-05,14.775,15.074,14.644,14.837,3028151,0
2009-11-06,14.668,15.318,14.668,15.113,3518105,0
2009-11-09,15.204,15.735,15.165,15.683,2259631,0
2009-11-10,15.537,15.93,15.204,15.508,4439946,0
2009-11-11,15.673,15.74,15.45,15.522,2248119,0
2009-11-12,15.468,15.75,15.224,15.239,1952203,0
2009-11-13,15.266,15.527,15.098,15.204,3381503,0
2009-11-16,15.387,15.483,15.224,15.367,2097296,0
2009-11-17,15.253,15.436,15.146,15.377,3080468,0
2009-11-18,15.293,15.344,15.04,15.088,2357107,0
2009-11-19,14.929,14.98,14.535,14.677,2292343,0
2009-11-20,14.596,14.713,14.457,14.673,1464559,0
2009-11-23,14.89,15.108,14.53,14.591,1970592,0
2009-11-24,14.548,14.785,14.429,14.615,2650179,0
2009-11-25,14.62,14.748,14.486,14.723,1108418,0
2009-11-27,14.202,14.525,14.091,14.438,974424,0
2009-11-30,14.373,14.381,14.165,14.338,2351777,0
2009-12-01,14.501,14.772,14.41,14.586,2208100,0
2009-12-02,14.61,14.966,14.558,14.748,2356183,0
2009-12-03,14.682,14.909,14.525,14.539,1147386,0
2009-12-04,14.862,15.093,14.363,14.713,2410335,0
2009-12-07,15.083,15.083,14.664,14.713,2653171,0
2009-12-08,14.563,14.586,14.217,14.396,1774299,0
2009-12-09,14.396,14.525,14.242,14.491,1525335,0
2009-12-10,14.558,14.708,14.424,14.486,814556,0
2009-12-11,14.69,14.862,14.535,14.832,1709778,0
2009-12-14,14.914,15.229,14.876,15.165,2245828,0
2009-12-15,15.055,15.354,15.055,15.275,2043800,0
2009-12-16,15.331,15.596,15.214,15.508,2343258,0
2009-12-17,15.323,15.759,15.204,15.697,2671960,0
2009-12-18,15.745,15.867,15.426,15.688,2957483,0
2009-12-21,15.788,15.877,15.556,15.764,1252934,0
2009-12-22,15.768,16.019,15.692,15.982,1574843,0
2009-12-23,16.019,16.135,15.962,16.066,759727,0
2009-12-24,16.071,16.271,16.009,16.192,256793,0
2009-12-28,16.235,16.313,16.105,16.178,712555,0
2009-12-29,16.192,16.28,16.066,16.08,719329,0
2009-12-30,15.991,16.144,15.891,16.076,900789,0
2009-12-31,16.125,16.125,15.702,15.768,1419084,0
2010-01-04,15.877,16.153,15.867,16.034,1354475,0
2010-01-05,16.034,16.87,16.009,16.798,2795697,0
2010-01-06,16.798,17.454,16.753,17.416,4393531,0
2010-01-07,17.324,17.69,17.117,17.651,2730519,0
2010-01-08,17.554,17.651,17.277,17.328,2634011,0
2010-01-11,17.474,17.582,17.196,17.302,3039169,0
2010-01-12,17.2,17.367,16.808,16.855,4079810,0
2010-01-13,16.907,17.088,16.803,16.973,4154351,0
2010-01-14,16.973,18.075,16.945,17.98,4723081,0
2010-01-15,18.028,18.206,17.512,17.727,3549484,0
2010-01-19,17.742,17.999,17.591,17.885,2926238,0
2010-01-20,17.628,17.704,17.474,17.641,2106114,0
2010-01-21,17.709,17.957,17.352,17.487,3898970,0
2010-01-22,17.53,17.786,17.242,17.31,2300400,0
2010-01-25,17.445,17.99,17.242,17.577,2312915,0
2010-01-26,17.53,17.732,17.174,17.196,2039468,0
2010-01-27,17.07,17.196,16.313,16.735,4029018,0
2010-01-28,16.778,16.86,16.135,16.326,3225448,0
2010-01-29,16.349,17.084,16.349,16.655,4268713,0
2010-02-01,16.748,17.07,16.694,17.04,2289354,0
2010-02-02,17.016,17.306,16.778,17.193,2107209,0
2010-02-03,17.088,17.767,17.088,17.586,3054971,0
2010-02-04,17.377,17.377,16.758,16.763,1844163,0
2010-02-05,16.723,16.763,16.076,16.476,4135307,0
2010-02-08,16.562,17.035,16.414,16.783,2984635,0
2010-02-09,17.012,17.416,16.85,17.075,6045384,0
2010-02-10,16.969,17.372,16.788,17.196,3252418,0
2010-02-11,17.492,17.554,16.828,16.927,5068170,0
2010-02-12,16.73,17.397,16.73,17.392,3744338,0
2010-02-16,17.618,17.67,17.377,17.573,2312020,0
2010-02-17,17.675,17.894,17.582,17.651,2454537,0
2010-02-18,17.591,17.742,17.516,17.599,2940346,0
2010-02-19,17.623,17.825,17.539,17.727,2486597,0
2010-02-22,17.838,18.275,17.786,18.16,2948144,0
2010-02-23,18.146,18.465,17.675,17.786,3806787,0
2010-02-24,17.786,18.275,17.786,18.104,2505783,0
2010-02-25,17.781,18.099,17.564,18.048,2622826,0
2010-02-26,18.108,18.16,17.737,17.781,2562925,0
2010-03-01,17.889,18.038,17.781,18.023,2545329,0
2010-03-02,18.198,18.611,18.141,18.351,5557482,0
2010-03-03,18.447,18.482,18.27,18.312,4550218,0
2010-03-04,18.057,18.317,18.028,18.121,2836097,0
2010-03-05,18.28,18.294,17.843,17.87,5083105,0
2010-03-08,17.801,17.961,17.801,17.918,5759665,0
2010-03-09,17.875,17.918,17.554,17.68,3281006,0
2010-03-10,17.604,17.801,17.357,17.425,2805149,0
2010-03-11,17.338,17.53,16.936,17.512,5866267,0
2010-03-12,17.623,17.82,17.544,17.599,1481853,0
2010-03-15,17.569,17.709,17.306,17.502,1555545,0
2010-03-16,17.516,17.704,17.464,17.655,2308064,0
2010-03-17,17.68,17.767,17.477,17.512,2709841,0
2010-03-18,17.539,17.564,17.362,17.402,3454177,0
2010-03-19,17.492,17.614,17.188,17.342,5266271,0
2010-03-22,17.228,18.116,17.228,18.004,4373745,0
2010-03-23,17.957,18.066,17.771,18.038,3544882,0
2010-03-24,17.928,18.085,17.856,17.965,3721187,0
2010-03-25,18.126,18.16,17.742,17.747,4948604,0
2010-03-26,17.757,17.856,17.487,17.577,3545336,0
2010-03-29,17.614,17.786,17.459,17.596,3063537,0
2010-03-30,17.582,17.771,17.564,17.67,4665830,0
2010-03-31,17.586,18.26,17.569,18.121,7325663,0
2010-04-01,18.27,18.616,18.255,18.616,4902931,0
2010-04-05,18.625,18.701,18.174,18.21,5057494,0
2010-04-06,18.146,18.265,17.88,18.062,4499335,0
2010-04-07,18.071,18.071,17.628,17.786,2997635,0
2010-04-08,17.722,18.116,17.582,18.053,3792067,0
2010-04-09,18.018,18.265,17.852,18.126,5705987,0
2010-04-12,18.136,18.422,18.113,18.389,2386409,0
2010-04-13,18.341,18.549,18.27,18.46,2349008,0
2010-04-14,18.549,18.582,18.418,18.53,2296807,0
2010-04-15,18.482,18.601,18.285,18.535,2568970,0
2010-04-16,18.511,18.688,17.943,18.202,4761163,0
2010-04-19,18.104,18.639,18.104,18.582,4104524,0
2010-04-20,18.74,18.987,18.72,18.906,2813397,0
2010-04-21,18.873,18.957,18.75,18.824,1735420,0
2010-04-22,18.673,19.114,18.521,19.076,1991101,0
2010-04-23,19.029,19.594,19.029,19.536,3103667,0
2010-04-26,19.575,19.856,19.43,19.517,4102641,0
2010-04-27,19.447,19.589,18.701,18.768,6169135,0
2010-04-28,18.931,19.1,18.697,18.962,3673157,0
2010-04-29,20.919,21.146,20.624,20.919,10257952,0
2010-04-30,20.713,20.947,20.351,20.57,4475256,0
2010-05-03,20.619,20.862,20.366,20.575,3318497,0
2010-05-04,20.264,20.341,19.678,19.856,3518935,0
2010-05-05,19.377,19.711,18.735,19.095,5181684,0
2010-05-06,19.347,20.111,17.474,18.788,7471611,0
2010-05-07,18.616,18.957,17.52,17.604,10729113,0
2010-05-10,18.511,19.575,18.511,19.195,4910133,0
2010-05-11,18.906,19.372,18.755,18.967,3705502,0
2010-05-12,19.081,19.687,19.081,19.531,2994188,0
2010-05-13,19.367,19.687,19.2,19.347,2639080,0
2010-05-14,19.095,19.187,18.403,18.606,3606538,0
2010-05-17,18.668,18.858,17.781,18.285,4423775,0
2010-05-18,18.487,18.564,17.631,17.699,5413484,0
2010-05-19,17.573,17.586,16.773,16.964,6678599,0
2010-05-20,16.557,16.922,16.262,16.424,7190542,0
2010-05-21,16.158,17.42,16.14,17.196,5150872,0
2010-05-24,17.136,17.618,17.035,17.183,5285861,0
2010-05-25,16.655,16.922,16.105,16.898,5783306,0
2010-05-26,17.012,17.554,16.945,17.05,4896561,0
2010-05-27,17.477,18.099,17.477,18.066,3434523,0
2010-05-28,18.066,18.255,17.544,17.685,2780301,0
2010-06-01,17.685,17.727,17.267,17.297,5439667,0
2010-06-02,17.459,18.487,17.459,18.487,5580998,0
2010-06-03,18.418,19.048,18.418,18.972,6005651,0
2010-06-04,18.452,18.577,17.718,17.848,3373752,0
2010-06-07,17.943,18.048,17.342,17.411,3041353,0
2010-06-08,17.382,17.636,17.122,17.338,4446795,0
2010-06-09,17.416,17.732,17.17,17.257,3761148,0
2010-06-10,17.66,18.071,17.586,17.943,3996161,0
2010-06-11,17.732,18.038,17.614,17.952,3303895,0
2010-06-14,18.193,18.688,18.108,18.389,2472499,0
2010-06-15,19.209,19.575,19,19.57,5741998,0
2010-06-16,19.425,19.652,19.242,19.442,3465847,0
2010-06-17,19.459,19.604,19.114,19.502,3692849,0
2010-06-18,19.546,19.736,19.343,19.609,2786878,0
2010-06-21,19.922,20.031,19.75,19.851,5278454,0
2010-06-22,19.944,19.948,19.09,19.1,4257530,0
2010-06-23,19.128,19.488,18.773,19.228,4133451,0
2010-06-24,19.128,19.133,18.697,18.829,2529141,0
2010-06-25,18.878,18.878,18.492,18.653,4200465,0
2010-06-28,19.377,19.377,18.783,18.82,3140031,0
2010-06-29,18.545,18.545,17.646,17.796,4825548,0
2010-06-30,17.825,18.408,17.66,17.722,4700034,0
2010-07-01,17.67,18.245,17.302,18.094,5374274,0
2010-07-02,18.057,18.165,17.68,17.786,2957358,0
2010-07-06,18.141,18.141,16.936,17.126,5120983,0
2010-07-07,17.215,18.22,17.174,18.183,4538784,0
2010-07-08,18.47,18.525,18.048,18.46,2377362,0
2010-07-09,18.455,18.972,18.36,18.953,2904235,0
2010-07-12,18.911,19.147,18.763,18.921,2877760,0
2010-07-13,19.157,20.119,19.157,19.944,5920111,0
2010-07-14,20.124,20.46,19.803,20.264,5478929,0
2010-07-15,20.229,20.346,19.856,20.21,3132813,0
2010-07-16,20.111,20.119,19.142,19.19,3803921,0
2010-07-19,19.294,19.492,19.142,19.447,2227604,0
2010-07-20,19.119,20.065,19.048,20.046,4052318,0
2010-07-21,20.167,20.167,19.152,19.2,5462398,0
2010-07-22,19.666,20.154,19.579,20.021,4160327,0
2010-07-23,19.895,20.649,19.769,20.398,5634643,0
2010-07-26,20.465,20.819,20.465,20.781,2544115,0
2010-07-27,20.88,20.933,20.073,20.116,5521992,0
2010-07-28,20.134,20.351,19.822,19.991,3564269,0
2010-07-29,20.201,20.41,19.783,20.164,4642512,0
2010-07-30,20.649,21.122,20.167,20.819,8381292,0
2010-08-02,21.185,21.948,21.012,21.863,6384328,0
2010-08-03,21.838,21.877,21.463,21.753,4409540,0
2010-08-04,21.848,21.974,21.64,21.966,4140551,0
2010-08-05,21.735,22.326,21.669,22.278,4229573,0
2010-08-06,21.961,22.393,21.843,22.312,6381381,0
2010-08-09,22.317,22.627,22.317,22.547,3419471,0
2010-08-10,21.725,21.999,21.15,21.863,5397368,0
2010-08-11,21.369,21.896,21.199,21.735,6723389,0
2010-08-12,21.209,21.81,20.895,21.597,3964720,0
2010-08-13,21.55,21.81,21.318,21.506,2875438,0
2010-08-16,21.304,22.071,21.204,21.644,3376502,0
2010-08-17,21.966,22.452,21.891,22.154,2855974,0
2010-08-18,22.086,22.447,21.814,22.34,2363771,0
2010-08-19,22.188,22.378,21.364,21.481,4691870,0
2010-08-20,21.354,21.664,21.117,21.602,3983361,0
2010-08-23,21.787,21.819,21.185,21.294,4391435,0
2010-08-24,20.96,20.96,20.447,20.677,5798249,0
2010-08-25,20.41,20.791,20.021,20.691,5540331,0
2010-08-26,20.776,21.049,20.427,20.509,2832750,0
2010-08-27,20.737,21.012,20.254,20.928,2964133,0
2010-08-30,20.853,21.036,20.524,20.534,1519336,0
2010-08-31,20.406,20.969,20.287,20.718,2781509,0
2010-09-01,21.026,21.758,21.026,21.707,3227178,0
2010-09-02,21.636,22.246,21.627,22.183,2213705,0
2010-09-03,22.447,23.277,22.335,22.983,3743279,0
2010-09-07,22.821,22.95,22.514,22.604,3396587,0
2010-09-08,22.081,22.159,21.673,22.12,4021861,0
2010-09-09,22.423,22.637,21.802,21.92,4540342,0
2010-09-10,21.961,22.193,21.863,22.013,3146449,0
2010-09-13,22.246,23.016,22.246,22.632,5188615,0
2010-09-14,22.604,22.783,22.317,22.499,4724941,0
2010-09-15,22.36,22.708,22.174,22.632,2358834,0
2010-09-16,22.149,22.718,21.683,22.618,4601579,0
2010-09-17,22.66,22.713,22.273,22.618,2370699,0
2010-09-20,22.812,23.188,22.703,22.965,1833014,0
2010-09-21,23.007,23.366,22.873,23.097,4752620,0
2010-09-22,23.083,23.498,22.978,23.168,3246325,0
2010-09-23,22.844,23.163,22.393,22.647,2774372,0
2010-09-24,23.116,23.727,23.074,23.581,2292528,0
2010-09-27,23.614,24.156,23.581,23.904,2458708,0
2010-09-28,24.023,24.657,23.78,24.55,4298911,0
2010-09-29,24.518,24.765,24.368,24.518,4486713,0
2010-09-30,24.672,25.357,24.623,24.977,5820005,0
2010-10-01,24.853,25.386,24.383,24.769,3075015,0
2010-10-04,24.716,24.929,24.363,24.716,2227934,0
2010-10-05,24.939,25.494,24.939,25.29,2845081,0
2010-10-06,25.157,25.29,24.407,24.774,6245900,0
2010-10-07,24.885,24.954,24.291,24.467,6548093,0
2010-10-08,24.422,25.218,24.422,25.072,2443602,0
2010-10-11,25.015,25.094,24.76,24.929,1942692,0
2010-10-12,24.572,25.424,24.235,25.209,4816159,0
2010-10-13,25.461,26.038,25.275,25.664,2474062,0
2010-10-14,25.664,25.821,25.322,25.514,1812763,0
2010-10-15,25.882,26.022,25.175,25.723,1863176,0
2010-10-18,25.807,25.96,25.571,25.699,1586013,0
2010-10-19,25.266,25.718,25.01,25.327,2290220,0
2010-10-20,25.456,26.099,25.451,25.764,1738879,0
2010-10-21,25.826,26.048,25.438,25.684,2394534,0
2010-10-22,25.846,25.846,25.542,25.66,2237922,0
2010-10-25,25.841,26.099,25.66,25.76,2645977,0
2010-10-26,25.55,25.856,25.19,25.542,4828040,0
2010-10-27,25.199,26.269,24.877,26.201,5792821,0
2010-10-28,26.453,26.55,26.065,26.5,2836618,0
2010-10-29,26.371,26.782,26.245,26.632,1882516,0
2010-11-01,26.838,27.045,26.4,26.598,2445092,0
2010-11-02,26.8,26.945,26.622,26.715,1397834,0
2010-11-03,26.791,26.998,26.445,26.916,2021610,0
2010-11-04,27.237,27.9,27.237,27.777,1795245,0
2010-11-05,27.777,28.143,27.694,28.129,1860790,0
2010-11-08,27.982,28.134,27.699,28.062,2523053,0
2010-11-09,28.129,28.185,27.185,27.392,2375837,0
2010-11-10,27.44,27.9,27.147,27.842,2268576,0
2010-11-11,27.519,28.148,27.431,27.933,1435748,0
2010-11-12,27.674,27.914,27.128,27.353,1286284,0
2010-11-15,27.45,27.948,27.358,27.417,2077265,0
2010-11-16,27.445,27.977,26.637,26.815,4937420,0
2010-11-17,26.94,27.832,26.911,27.617,2552758,0
2010-11-18,27.923,28.926,27.795,28.223,4047609,0
2010-11-19,28.106,28.668,27.919,28.422,2483177,0
2010-11-22,28.308,28.954,28.2,28.836,3324238,0
2010-11-23,28.512,28.816,28.242,28.437,2948852,0
2010-11-24,28.594,29.662,28.532,28.916,3736739,0
2010-11-26,28.744,28.907,28.542,28.773,1573351,0
2010-11-29,28.542,28.59,27.822,28.451,3355102,0
2010-11-30,28.086,28.773,28.044,28.641,3022174,0
2010-12-01,29.163,30.151,29.13,30.028,3207724,0
2010-12-02,30.17,31.279,30.17,30.98,3730624,0
2010-12-03,30.743,31.637,30.743,31.532,2267260,0
2010-12-06,31.488,31.747,31.233,31.455,1815586,0
2010-12-07,31.817,31.896,31.138,31.199,2975920,0
2010-12-08,31.323,31.836,31.233,31.802,2831980,0
2010-12-09,32.053,32.063,31.446,31.871,2620739,0
2010-12-10,31.91,31.977,31.532,31.755,1880323,0
2010-12-13,31.925,32.131,31.632,31.733,1843683,0
2010-12-14,31.9,32.389,31.836,32.015,2136170,0
2010-12-15,32.49,32.747,31.871,32.352,5060116,0
2010-12-16,32.509,33.666,32.249,33.588,3757285,0
2010-12-17,33.625,33.877,33.301,33.723,3814175,0
2010-12-20,34.057,34.385,33.748,34.127,2506169,0
2010-12-21,34.409,34.648,34.175,34.443,2380483,0
2010-12-22,34.599,34.648,34.146,34.306,1637161,0
2010-12-23,34.326,34.854,34.261,34.717,1617861,0
2010-12-27,34.559,34.583,34.072,34.266,1395336,0
2010-12-28,34.336,34.518,33.709,33.882,2534624,0
2010-12-29,33.967,34.536,33.967,34.404,1773360,0
2010-12-30,34.256,34.815,34.136,34.586,1913365,0
2010-12-31,34.453,34.712,34.321,34.345,1078895,0
2011-01-03,34.797,35.239,34.678,34.82,2782174,0
2011-01-04,35.157,35.254,33.872,34.419,4184608,0
2011-01-05,34.491,34.935,34.278,34.737,4252800,0
2011-01-06,34.742,34.916,34.306,34.404,2828481,0
2011-01-07,33.933,34.175,32.824,33.214,5786610,0
2011-01-10,32.824,34.086,32.305,33.753,6328783,0
2011-01-11,34.117,34.555,33.175,33.464,6852108,0
2011-01-12,33.828,34.028,33.014,33.273,5118945,0
2011-01-13,33.286,33.386,32.254,32.692,7764230,0
2011-01-14,32.743,33.629,32.632,33.42,2994425,0
2011-01-18,33.319,33.919,33.195,33.905,3154287,0
2011-01-19,33.872,34.082,33.035,33.13,2487312,0
2011-01-20,32.859,32.991,32.039,32.682,4812517,0
2011-01-21,32.966,33.13,32.245,32.278,2030933,0
2011-01-24,32.337,32.839,32.131,32.739,3248665,0
2011-01-25,32.528,32.752,31.9,32.333,2405215,0
2011-01-26,32.561,33.504,32.532,33.425,3226609,0
2011-01-27,32.682,33.685,32.637,33.489,2676788,0
2011-01-28,33.125,33.125,32.053,32.102,4520244,0
2011-01-31,32.166,32.619,31.9,31.991,2946310,0
2011-02-01,32.295,32.734,31.751,31.935,5493617,0
2011-02-02,31.94,31.949,31.123,31.204,5010540,0
2011-02-03,31.284,31.328,30.483,31.194,7797429,0
2011-02-04,31.337,31.92,31.152,31.817,3151699,0
2011-02-07,32.152,33.813,32.015,33.45,6504048,0
2011-02-08,33.611,34.375,33.611,34.127,3665305,0
2011-02-09,34.175,34.513,34.067,34.194,5314808,0
2011-02-10,34.038,35.072,33.772,35.018,5682764,0
2011-02-11,34.883,36.856,34.883,36.707,7141157,0
2011-02-14,36.406,37.993,36.27,37.988,5714257,0
2011-02-15,37.666,37.988,37.502,37.725,4113578,0
2011-02-16,37.892,38.481,37.809,38.115,5698417,0
2011-02-18,38.067,38.217,37.742,38.08,2711132,0
2011-02-22,37.477,37.867,36.833,36.908,3476392,0
2011-02-23,36.903,37.071,35.097,36.059,5011467,0
2011-02-24,35.945,36.388,35.102,35.773,4353378,0
2011-02-25,36.101,36.533,35.869,36.524,4009423,0
2011-02-28,36.873,37.025,36.193,36.838,4497453,0
2011-03-01,36.986,37.174,35.685,36.002,3192457,0
2011-03-02,35.95,36.643,35.794,36.035,3671174,0
2011-03-03,36.463,37.051,36.373,36.843,3216417,0
2011-03-04,36.755,37.061,36.402,36.903,3173161,0
2011-03-07,37.085,37.289,35.729,35.898,3187585,0
2011-03-08,35.988,36.8,35.671,36.468,3243563,0
2011-03-09,36.402,36.966,36.04,36.702,2808757,0
2011-03-10,36.04,36.672,35.527,36.292,4538585,0
2011-03-11,36.202,36.202,34.969,35.438,4797414,0
2011-03-14,34.892,36.064,34.658,35.414,5060755,0
2011-03-15,33.777,35.19,33.26,35.008,4264698,0
2011-03-16,34.944,35.51,34.27,34.555,4819602,0
2011-03-17,35.395,35.937,34.949,34.969,4325508,0
2011-03-18,35.514,35.709,34.825,35.339,4084881,0
2011-03-21,35.818,36.345,35.775,36.174,1849533,0
2011-03-22,36.078,36.193,34.468,34.752,4033755,0
2011-03-23,34.526,35.724,33.967,35.32,4121672,0
2011-03-24,35.578,36.064,35.102,35.937,2679838,0
2011-03-25,35.965,37.029,35.784,36.682,4985315,0
2011-03-28,36.898,37.145,36.146,36.241,3806310,0
2011-03-29,36.188,37.085,35.932,37.025,2305369,0
2011-03-30,37.327,37.553,37.141,37.313,2240231,0
2011-03-31,37.076,37.867,36.951,37.824,2483517,0
2011-04-01,37.973,38.844,37.968,38.461,3128052,0
2011-04-04,38.663,39.054,38.331,38.758,2397030,0
2011-04-05,38.591,38.695,37.814,37.832,4236804,0
2011-04-06,38.178,38.178,36.643,36.908,4062679,0
2011-04-07,36.805,37.016,35.856,36.059,3070462,0
2011-04-08,36.378,36.524,35.296,35.775,2764594,0
2011-04-11,35.694,35.828,34.993,35.273,3197407,0
2011-04-12,35.076,35.205,33.852,34.203,9018064,0
2011-04-13,34.536,34.688,33.938,34.301,3595939,0
2011-04-14,33.972,34.241,33.554,33.882,3685756,0
2011-04-15,33.808,34.306,33.748,34.165,2794837,0
2011-04-18,33.474,33.7,32.874,33.648,4262121,0
2011-04-19,33.743,34.015,33.352,34.01,2538234,0
2011-04-20,34.77,36.116,34.77,35.458,3208978,0
2011-04-21,35.763,36.628,35.395,36.52,3606764,0
2011-04-25,36.59,36.774,35.768,36.155,2119265,0
2011-04-26,36.261,36.991,36.251,36.847,2659143,0
2011-04-27,37.025,37.538,36.951,37.289,3121249,0
2011-04-28,36.212,37.327,35.823,36.345,4661868,0
2011-04-29,36.547,36.707,36.251,36.662,3192181,0
2011-05-02,36.903,36.966,35.903,36.416,3496845,0
2011-05-03,36.174,36.174,35.225,35.527,3968882,0
2011-05-04,35.587,35.873,34.897,35.281,1914586,0
2011-05-05,34.984,35.997,34.792,35.339,2090248,0
2011-05-06,36.101,36.393,35.763,36.202,2582510,0
2011-05-09,36.111,36.913,36.087,36.57,1761161,0
2011-05-10,36.747,37.071,36.667,36.878,1776084,0
2011-05-11,36.737,37.099,36.397,36.61,1794181,0
2011-05-12,36.45,36.505,35.694,36.106,1725979,0
2011-05-13,36.198,36.273,34.887,35.039,1653123,0
2011-05-16,34.77,35.495,34.658,34.737,1604349,0
2011-05-17,34.522,34.583,33.342,33.509,4137907,0
2011-05-18,33.469,33.68,33.264,33.639,5422344,0
2011-05-19,33.843,33.987,33.371,33.743,2844452,0
2011-05-20,33.634,33.838,33.145,33.527,2354612,0
2011-05-23,32.834,33.026,31.841,32.342,6114457,0
2011-05-24,32.385,32.652,31.223,31.465,7464297,0
2011-05-25,31.498,33.337,31.465,33.246,4201193,0
2011-05-26,33.031,33.43,32.991,33.255,2444767,0
2011-05-27,33.459,34.161,33.329,34.122,2352274,0
2011-05-31,34.414,34.509,34.01,34.419,3497755,0
2011-06-01,34.36,34.583,32.888,32.986,2854601,0
2011-06-02,33.093,33.738,32.883,32.951,2702898,0
2011-06-03,32.432,33.17,32.295,32.711,2253178,0
2011-06-06,32.6,32.878,32.117,32.461,5329035,0
2011-06-07,32.632,32.637,32.122,32.249,1788035,0
2011-06-08,32.201,32.259,31.47,31.959,2918021,0
2011-06-09,31.964,32.986,31.846,32.903,2681238,0
2011-06-10,32.682,32.869,32.087,32.245,2138722,0
2011-06-13,32.342,32.73,31.642,31.982,2224070,0
2011-06-14,32.48,33.758,32.475,33.625,3326630,0
2011-06-15,33.15,34.052,32.893,33.054,3463407,0
2011-06-16,33.001,33.611,32.532,32.941,2287229,0
2011-06-17,33.549,34.439,33.044,33.948,4354848,0
2011-06-20,33.777,34.878,33.62,34.737,3301814,0
2011-06-21,34.979,36.073,34.864,35.865,3862989,0
2011-06-22,35.789,36.256,35.622,35.704,2771853,0
2011-06-23,35.094,36.331,34.578,36.273,2233362,0
2011-06-24,36.301,37.427,36.251,37.099,4826344,0
2011-06-27,36.913,37.633,36.653,37.28,3027081,0
2011-06-28,37.327,37.517,36.908,37.497,3940879,0
2011-06-29,37.867,38.285,37.553,37.998,3570055,0
2011-06-30,38.067,38.551,37.804,38.346,3252250,0
2011-07-01,38.385,38.687,37.92,38.322,3119417,0
2011-07-05,38.39,38.629,38.008,38.285,3134037,0
2011-07-06,38.257,38.39,37.862,38.163,2540929,0
2011-07-07,38.523,38.913,38.371,38.436,1939327,0
2011-07-08,37.715,38.183,37.568,38.063,2232570,0
2011-07-11,37.534,37.628,37.038,37.477,2260425,0
2011-07-12,37.204,37.754,37.066,37.463,2492434,0
2011-07-13,37.715,37.789,37.104,37.224,2706980,0
2011-07-14,37.444,37.949,36.455,36.619,2637737,0
2011-07-15,36.747,36.913,35.913,36.301,3215603,0
2011-07-18,36.174,36.183,34.873,35.656,3782641,0
2011-07-19,35.978,36.311,35.675,36.126,1504312,0
2011-07-20,36.251,36.292,35.661,36.101,2240185,0
2011-07-21,36.183,36.406,35.602,36.251,1367482,0
2011-07-22,36.178,36.547,36.111,36.151,1062130,0
2011-07-25,35.714,36.277,35.612,35.888,1194889,0
2011-07-26,35.773,35.789,35.084,35.215,1181190,0
2011-07-27,35.044,35.195,33.943,34.015,3262466,0
2011-07-28,34.802,38.763,34.802,37.738,8415339,0
2011-07-29,37.346,38.408,36.917,37.789,5100581,0
2011-08-01,38.466,38.466,37.412,37.887,2814420,0
2011-08-02,37.52,37.68,35.974,36.054,4775165,0
2011-08-03,35.955,36.542,35.225,36.131,3567300,0
2011-08-04,35.631,36.106,33.391,33.391,4889045,0
2011-08-05,33.972,34.019,31.4,32.5,5829854,0
2011-08-08,30.491,31.532,29.473,29.695,6242226,0
2011-08-09,30.464,31.678,29.266,31.678,5704786,0
2011-08-10,30.786,31.876,30.116,30.389,6597901,0
2011-08-11,30.464,32.734,30.216,32.087,3256541,0
2011-08-12,32.576,33.277,32.077,33.083,3172577,0
2011-08-15,33.489,33.923,33.489,33.852,2098145,0
2011-08-16,33.494,34.127,33.098,33.504,3597024,0
2011-08-17,33.653,34.072,32.372,32.743,2854182,0
2011-08-18,31.592,31.637,30.326,31.347,6246422,0
2011-08-19,30.723,31.385,29.617,30.111,4085117,0
2011-08-22,30.985,31.07,29.794,30.013,3160370,0
2011-08-23,30.402,31.708,30.06,31.536,3060225,0
2011-08-24,31.375,32.657,31.032,32.465,3403965,0
2011-08-25,32.783,33.118,31.728,31.905,2323904,0
2011-08-26,31.592,32.796,31.075,32.485,2136779,0
2011-08-29,32.941,33.748,32.854,33.597,2445648,0
2011-08-30,33.484,33.789,32.779,33.464,3636436,0
2011-08-31,33.808,34.868,33.474,33.886,3021881,0
2011-09-01,33.872,34.594,33.425,33.905,2613571,0
2011-09-02,33.063,33.15,31.622,32.31,2089109,0
2011-09-06,31.09,32.216,30.718,32.039,2628903,0
2011-09-07,32.637,33.305,32.377,33.17,2251328,0
2011-09-08,32.739,33.098,31.977,32.249,2220587,0
2011-09-09,31.802,31.959,30.679,31.243,3344242,0
2011-09-12,30.692,31.622,30.422,31.375,2712941,0
2011-09-13,31.47,32.063,31.123,31.483,2709127,0
2011-09-14,31.891,32.701,31.1,32.166,2539265,0
2011-09-15,32.697,33.333,32.419,33.006,2225749,0
2011-09-16,33.25,33.324,32.682,32.951,2375782,0
2011-09-19,32.263,33.135,31.935,32.878,2159394,0
2011-09-20,32.864,33.14,32.291,32.752,3894546,0
2011-09-21,32.429,32.615,30.06,30.06,4628730,0
2011-09-22,28.076,29.323,27.987,28.542,5844330,0
2011-09-23,28.317,28.754,27.832,28.427,4976545,0
2011-09-26,28.49,29.01,27.241,28.076,5267384,0
2011-09-27,28.688,30.45,28.678,29.463,6241500,0
2011-09-28,29.579,29.752,28.427,28.461,4068054,0
2011-09-29,29.097,29.603,28.289,29.21,5184590,0
2011-09-30,28.58,29.333,28.143,28.73,3938814,0
2011-10-03,28.312,28.778,26.622,26.646,5518196,0
2011-10-04,26.235,28.566,25.911,28.542,5323427,0
2011-10-05,28.673,29.232,28.134,28.997,5234898,0
2011-10-06,29.135,30.762,28.944,30.454,4498105,0
2011-10-07,30.766,31.385,30.241,30.562,3217749,0
2011-10-10,31.238,32.725,31.123,32.576,3982107,0
2011-10-11,32.186,33.16,31.982,33.001,3231513,0
2011-10-12,33.223,34.057,32.581,32.672,2716587,0
2011-10-13,32.437,33.145,31.683,33.022,2737054,0
2011-10-14,33.615,33.886,33.199,33.634,2316624,0
2011-10-17,33.629,34.091,32.642,32.824,2818070,0
2011-10-18,32.834,33.953,31.774,33.753,6303982,0
2011-10-19,33.68,33.872,32.801,33.017,2132962,0
2011-10-20,32.986,33.16,32.231,32.951,2101370,0
2011-10-21,33.342,34.586,33.315,34.288,2172720,0
2011-10-24,34.505,35.505,34.194,35.357,2137392,0
2011-10-25,35.225,35.259,33.992,34.604,1997707,0
2011-10-26,35.107,35.329,33.777,34.424,2420718,0
2011-10-27,35.799,36.878,35.22,36.397,4635886,0
2011-10-28,35.969,36.851,35.122,36.231,4561745,0
2011-10-31,35.675,36.873,35.671,36.306,3806574,0
2011-11-01,34.859,35.597,34.241,35.053,4465646,0
2011-11-02,35.49,35.631,34.761,35.316,2750659,0
2011-11-03,35.799,36.035,34.811,35.846,2907580,0
2011-11-04,35.473,36.193,35.072,35.955,2617478,0
2011-11-07,35.837,36.106,34.623,35.4,2275006,0
2011-11-08,34.921,35.035,32.791,33.718,9530432,0
2011-11-09,32.581,32.591,31.161,31.337,6779789,0
2011-11-10,31.582,32.278,31.204,32.191,4007000,0
2011-11-11,32.49,32.6,31.831,32.259,3357705,0
2011-11-14,32.131,32.419,31.587,31.968,1872697,0
2011-11-15,31.881,32.3,31.27,32.01,2977475,0
2011-11-16,31.703,31.91,30.955,31.152,3667209,0
2011-11-17,31.147,31.409,30.25,30.651,2839591,0
2011-11-18,30.838,30.94,30.018,30.311,3654747,0
2011-11-21,29.657,29.918,29.276,29.686,1888244,0
2011-11-22,29.515,30.083,29.286,29.961,2500334,0
2011-11-23,29.533,29.667,29.155,29.434,2574346,0
2011-11-25,29.201,29.429,28.93,29.049,733489,0
2011-11-28,29.985,30.196,29.608,29.971,2450506,0
2011-11-29,29.933,30.156,29.429,29.519,2341408,0
2011-11-30,31.095,31.559,30.766,31.288,5484756,0
2011-12-01,31.032,32.221,30.872,31.836,5420054,0
2011-12-02,32.32,32.73,31.622,31.854,3641508,0
2011-12-05,32.536,33.386,32.432,33.113,7943658,0
2011-12-06,33.04,33.484,32.888,33.286,2740209,0
2011-12-07,32.864,33.347,32.624,33.185,1939691,0
2011-12-08,32.743,33.14,32.291,32.399,3034490,0
2011-12-09,32.941,33.281,32.775,32.82,3816246,0
2011-12-12,32.518,32.556,31.876,32.32,2298198,0
2011-12-13,32.518,32.586,30.023,30.366,7381896,0
2011-12-14,30.033,30.379,29.049,29.383,7912773,0
2011-12-15,29.16,30.236,29.101,29.869,5165549,0
2011-12-16,30.156,30.287,29.42,29.593,40061449,0
2011-12-19,29.799,30.183,29.383,29.483,5371272,0
2011-12-20,30.191,30.191,29.588,30.064,4295177,0
2011-12-21,30.361,30.651,29.879,30.483,3294524,0
2011-12-22,30.666,30.935,30.384,30.704,2203820,0
2011-12-23,30.897,31.128,30.661,31.128,1487561,0
2011-12-27,30.92,30.92,30.427,30.514,1442013,0
2011-12-28,30.567,30.586,29.946,30.211,1281998,0
2011-12-29,30.316,30.679,30.16,30.316,1640940,0
2011-12-30,30.37,30.552,30.226,30.254,1196370,0
2012-01-03,30.902,31.658,30.818,31.056,2574774,0
2012-01-04,30.887,31.483,30.795,31.337,2770669,0
2012-01-05,31.07,31.647,30.695,31.375,6412219,0
2012-01-06,31.313,31.4,30.867,30.911,3089597,0
2012-01-09,30.925,31.036,30.509,30.547,3904537,0
2012-01-10,30.994,34.526,30.863,34.293,12216671,0
2012-01-11,34.091,34.599,34.047,34.429,3628302,0
2012-01-12,34.599,35.286,34.175,35.107,3164868,0
2012-01-13,34.683,35.147,34.443,34.984,2341995,0
2012-01-17,35.386,35.878,34.722,34.911,2782040,0
2012-01-18,34.954,35.651,34.792,35.532,3087954,0
2012-01-19,35.311,35.993,34.727,35.744,3674436,0
2012-01-20,35.545,35.671,35.127,35.541,3268315,0
2012-01-23,36.277,36.468,35.391,35.675,2567132,0
2012-01-24,35.301,36.097,34.984,36.068,2216321,0
2012-01-25,36.073,36.501,35.969,36.326,3066553,0
2012-01-26,36.547,36.783,35.641,35.779,2539624,0
2012-01-27,35.514,35.627,35.003,35.468,2661489,0
2012-01-30,35.076,35.846,34.959,35.724,1825194,0
2012-01-31,35.842,36.087,35.053,35.424,2419965,0
2012-02-01,35.86,36.05,35.56,35.818,2038040,0
2012-02-02,35.883,36.393,35.768,36.012,2051000,0
2012-02-03,36.614,37.814,36.575,37.742,3332866,0
2012-02-06,37.71,37.925,37.487,37.623,1713771,0
2012-02-07,37.578,37.578,36.751,37.109,1611780,0
2012-02-08,37.066,37.253,36.524,36.547,2504064,0
2012-02-09,36.722,36.76,36.106,36.755,1903749,0
2012-02-10,36.388,36.638,35.865,36.57,2605560,0
2012-02-13,37.145,37.492,36.991,37.427,3783485,0
2012-02-14,36.487,37.862,36.178,37.695,4538513,0
2012-02-15,37.229,38.884,37.229,38.249,4554252,0
2012-02-16,38.139,38.971,37.804,38.879,3599202,0
2012-02-17,39.155,39.32,38.417,38.546,1855302,0
2012-02-21,38.672,38.796,37.954,38.12,1816401,0
2012-02-22,38.095,38.366,37.968,38.076,1709008,0
2012-02-23,38.202,38.346,37.69,38.327,2041270,0
2012-02-24,38.461,39.61,38.346,39.126,2987489,0
2012-02-27,38.654,39.397,38.371,39.224,2649065,0
2012-02-28,39.159,39.544,39.014,39.52,2659534,0
2012-02-29,39.597,39.916,39.136,39.32,3375873,0
2012-03-01,39.42,40.101,39.305,39.964,2584056,0
2012-03-02,39.872,41.285,39.812,40.545,6306886,0
2012-03-05,40.447,40.474,39.187,39.354,2441214,0
2012-03-06,38.556,38.709,37.525,37.758,3425487,0
2012-03-07,37.93,38.271,37.725,37.857,1331069,0
2012-03-08,38.581,39.44,38.5,39.084,2277100,0
2012-03-09,39.126,39.968,38.941,39.797,2355582,0
2012-03-12,39.756,39.872,39.099,39.411,2232697,0
2012-03-13,39.785,40.62,39.478,40.569,2406506,0
2012-03-14,40.536,41.154,40.356,41.134,3030169,0
2012-03-15,41.037,41.318,40.763,41.318,1735836,0
2012-03-16,41.507,41.507,40.474,40.696,2232208,0
2012-03-19,40.456,40.55,39.852,40.284,4001937,0
2012-03-20,39.402,39.911,39.155,39.601,3212839,0
2012-03-21,39.906,40.317,39.515,40.088,1801955,0
2012-03-22,39.568,39.751,39.054,39.554,2037359,0
2012-03-23,39.454,40.012,39.079,39.793,1749129,0
2012-03-26,40.165,40.531,39.411,40.493,1879573,0
2012-03-27,40.62,41.37,40.564,40.816,3456800,0
2012-03-28,40.851,40.869,39.277,39.862,1869897,0
2012-03-29,39.629,39.916,39.392,39.857,1771383,0
2012-03-30,40.185,40.242,39.672,40.032,1482392,0
2012-04-02,39.877,40.811,39.573,40.564,1975770,0
2012-04-03,40.65,41.294,40.227,40.38,2767447,0
2012-04-04,40.009,40.121,39.483,39.941,2381527,0
2012-04-05,39.708,40.189,39.469,40.084,1475850,0
2012-04-09,39.392,39.392,38.658,38.83,1925913,0
2012-04-10,38.83,39.005,37.642,37.771,4163258,0
2012-04-11,38.523,39.233,38.281,38.649,3214269,0
2012-04-12,38.82,39.761,38.736,39.717,2419191,0
2012-04-13,39.454,39.837,38.786,38.825,2346358,0
2012-04-16,39.141,39.425,38.505,39.206,2005512,0
2012-04-17,39.511,40.06,39.089,39.677,2875041,0
2012-04-18,39.44,39.936,39.112,39.79,2228565,0
2012-04-19,39.687,39.951,38.591,38.663,2576229,0
2012-04-20,38.976,39.069,38.134,38.252,3129385,0
2012-04-23,37.67,38.212,37.199,38.003,2555317,0
2012-04-24,38.125,38.221,37.598,37.775,2317119,0
2012-04-25,38.314,39.383,38.314,39.163,3205130,0
2012-04-26,37.983,38.351,37.066,37.968,7353534,0
2012-04-27,38.381,38.551,37.623,37.837,2768339,0
2012-04-30,37.553,37.553,37.154,37.517,3300647,0
2012-05-01,37.502,38.39,37.384,38.09,2750568,0
2012-05-02,37.872,38.995,37.543,38.801,3251421,0
2012-05-03,38.736,38.796,37.73,37.832,3608023,0
2012-05-04,37.685,37.762,36.792,37.016,2386869,0
2012-05-07,36.783,37.613,36.712,37.422,2007600,0
2012-05-08,37.284,37.318,36.246,36.898,3179786,0
2012-05-09,36.316,36.996,36.251,36.667,4495263,0
2012-05-10,37.056,37.244,36.6,36.687,2450768,0
2012-05-11,36.455,37.298,36.425,36.823,1951890,0
2012-05-14,36.566,36.937,36.202,36.226,3027839,0
2012-05-15,36.121,36.388,35.564,35.651,3963019,0
2012-05-16,35.813,36.435,35.631,35.699,2774177,0
2012-05-17,35.784,35.965,34.979,34.984,3566020,0
2012-05-18,35.107,35.291,34.522,34.792,3754414,0
2012-05-21,35.018,36.425,34.984,36.221,3915343,0
2012-05-22,36.43,36.8,36.002,36.27,3065204,0
2012-05-23,35.851,36.556,35.487,36.515,2947924,0
2012-05-24,36.552,36.605,35.519,35.969,3033112,0
2012-05-25,36.045,36.097,35.205,35.281,3391359,0
2012-05-29,35.744,36.966,35.744,36.212,4400059,0
2012-05-30,35.709,35.878,34.468,34.526,3339695,0
2012-05-31,34.545,34.591,33.366,34.057,3384283,0
2012-06-01,32.908,33.199,31.541,31.607,9717522,0
2012-06-04,31.165,31.881,30.454,30.748,5993433,0
2012-06-05,29.757,31.361,29.757,31.257,4506333,0
2012-06-06,31.637,32.097,31.488,31.977,3397297,0
2012-06-07,32.48,32.662,31.846,31.925,2837097,0
2012-06-08,31.703,32.352,31.328,32.337,2270765,0
2012-06-11,32.556,32.642,31.138,31.165,2390333,0
2012-06-12,31.347,31.532,30.743,31.332,3503411,0
2012-06-13,31.698,31.698,30.491,30.646,3826248,0
2012-06-14,30.897,30.897,29.724,29.985,5439276,0
2012-06-15,30.196,30.971,30.023,30.945,4801794,0
2012-06-18,30.591,31.512,30.591,31.298,10255434,0
2012-06-19,31.622,32.927,31.541,32.556,4702075,0
2012-06-20,32.097,32.687,31.94,32.249,3411637,0
2012-06-21,32.201,32.637,31.012,31.065,3603534,0
2012-06-22,31.228,31.288,30.897,31.09,3850811,0
2012-06-25,30.473,30.692,29.85,30.427,2948628,0
2012-06-26,30.422,30.606,30.083,30.441,3776767,0
2012-06-27,30.336,31.032,30.216,30.473,2380792,0
2012-06-28,30.241,30.762,30.241,30.621,2408831,0
2012-06-29,31.356,31.451,30.994,31.133,2936489,0
2012-07-02,30.601,31.08,29.672,30.963,2156098,0
2012-07-03,30.945,31.798,30.823,31.451,2893755,0
2012-07-05,31.483,32.201,31.418,31.881,2444186,0
2012-07-06,31.422,31.536,30.762,30.976,2559850,0
2012-07-09,30.843,30.971,30.316,30.5,2943554,0
2012-07-10,30.688,31.214,29.937,30.183,4886401,0
2012-07-11,30.136,30.37,29.879,30.103,2160536,0
2012-07-12,29.772,30.221,29.223,29.994,3208090,0
2012-07-13,30.151,30.757,30.088,30.709,2524196,0
2012-07-16,30.509,30.611,30.033,30.16,1484231,0
2012-07-17,30.361,30.567,29.767,30.37,2584815,0
2012-07-18,30.236,31.405,30.003,30.616,8235781,0
2012-07-19,30.547,31.38,30.206,30.994,2715123,0
2012-07-20,30.641,31.143,30.141,30.375,3370117,0
2012-07-23,29.622,30.064,29.206,29.799,3367128,0
2012-07-24,29.874,29.898,28.561,28.735,3570327,0
2012-07-25,28.899,30.236,28.788,29.492,5112075,0
2012-07-26,29.12,30.483,28.884,29.898,5412452,0
2012-07-27,30.301,32.072,30.254,31.954,5120275,0
2012-07-30,32.03,32.456,31.793,31.871,2657671,0
2012-07-31,31.876,32.268,31.503,31.85,2778149,0
2012-08-01,31.94,32.034,31.003,31.298,3154499,0
2012-08-02,30.971,31.352,29.686,30.25,3184362,0
2012-08-03,31.017,31.532,30.723,31.293,2396422,0
2012-08-06,31.474,32.367,31.184,32.181,2130497,0
2012-08-07,32.291,33.514,32.254,33.246,3596467,0
2012-08-08,32.951,33.445,32.76,32.918,2776661,0
2012-08-09,32.918,33.305,32.787,33.219,1751021,0
2012-08-10,33.063,33.852,32.991,33.852,2113567,0
2012-08-13,33.777,34.109,33.648,34.086,1836325,0
2012-08-14,34.241,34.246,33.291,33.415,2478538,0
2012-08-15,33.454,33.748,33.19,33.574,2717226,0
2012-08-16,33.629,34.072,33.45,33.872,2946915,0
2012-08-17,34.005,34.241,33.69,33.818,2630392,0
2012-08-20,33.813,33.823,33.301,33.44,2752386,0
2012-08-21,33.494,33.695,33.073,33.17,2041246,0
2012-08-22,33.113,33.237,32.662,33.14,1688234,0
2012-08-23,33.093,33.26,32.721,32.77,1463417,0
2012-08-24,32.632,32.73,32.082,32.48,2461845,0
2012-08-27,32.647,32.834,32.282,32.576,1849317,0
2012-08-28,32.456,32.692,32.245,32.399,1974264,0
2012-08-29,32.49,32.874,32.377,32.806,1461267,0
2012-08-30,32.523,32.687,31.996,32.102,1476288,0
2012-08-31,32.394,32.82,31.92,32.647,2528750,0
2012-09-04,32.536,32.687,31.658,31.94,3114349,0
2012-09-05,32.03,32.196,31.651,31.769,1860253,0
2012-09-06,32.171,33.232,32.048,33.068,1857935,0
2012-09-07,33.103,34.594,33.103,34.355,2641396,0
2012-09-10,34.278,34.278,33.748,33.997,1923331,0
2012-09-11,34.077,34.873,34.024,34.82,2542828,0
2012-09-12,34.911,35.296,34.797,35.107,2595518,0
2012-09-13,35.035,36.282,34.638,36.054,3317934,0
2012-09-14,36.45,37.109,36.251,37.061,4268628,0
2012-09-17,36.908,36.942,35.955,36.092,2855536,0
2012-09-18,36.116,36.116,35.524,35.903,1907049,0
2012-09-19,35.878,36.455,35.573,36.111,2302115,0
2012-09-20,35.617,35.617,34.261,35.182,3962390,0
2012-09-21,35.463,35.56,34.278,34.311,3948443,0
2012-09-24,34.127,34.476,34.028,34.404,2496983,0
2012-09-25,34.5,34.531,33.16,33.16,2690729,0
2012-09-26,33.13,33.223,32.541,32.747,2796107,0
2012-09-27,32.996,33.214,32.523,32.932,2331081,0
2012-09-28,32.667,32.893,32.211,32.801,3007996,0
2012-10-01,33.083,34.184,33.083,33.767,3034650,0
2012-10-02,33.891,34.109,33.44,34.019,1821082,0
2012-10-03,34.091,34.251,33.474,33.666,2164370,0
2012-10-04,33.852,34.742,33.593,34.727,3223707,0
2012-10-05,34.911,35.541,34.717,34.984,2850861,0
2012-10-08,34.752,34.783,34.293,34.458,1556892,0
2012-10-09,34.062,34.231,32.893,32.966,3944957,0
2012-10-10,32.844,32.844,31.597,31.713,5108416,0
2012-10-11,32.221,32.432,31.582,31.737,3125045,0
2012-10-12,32.249,32.849,31.47,31.597,2353889,0
2012-10-15,31.723,31.954,31.08,31.733,2419803,0
2012-10-16,31.708,32.087,31.328,31.91,2498071,0
2012-10-17,32.048,32.196,31.568,31.812,1771005,0
2012-10-18,31.764,32.186,31.455,31.759,1704375,0
2012-10-19,31.592,31.982,31.161,31.228,1467440,0
2012-10-22,31.228,31.522,30.833,31.253,1661445,0
2012-10-23,30.211,30.709,29.841,30.601,2354696,0
2012-10-24,30.786,30.892,30.211,30.379,2740112,0
2012-10-25,30.748,30.985,30.301,30.692,2053005,0
2012-10-26,30.552,30.766,29.937,30.241,2328894,0
2012-10-31,30.121,31.366,29.767,31.243,5228438,0
2012-11-01,31.27,31.982,31.1,31.728,3664907,0
2012-11-02,32.034,32.166,31.395,31.493,2282958,0
2012-11-05,31.422,32.077,31.332,31.944,1953723,0
2012-11-06,31.896,32.465,31.793,32.324,1909738,0
2012-11-07,31.632,31.632,30.748,30.911,3710325,0
2012-11-08,30.925,31.07,29.478,29.483,4698710,0
2012-11-09,29.478,30.287,29.429,30.013,3001071,0
2012-11-12,30.178,30.254,29.637,29.672,2225375,0
2012-11-13,29.5,29.85,29.468,29.5,2167040,0
2012-11-14,29.555,29.752,29.015,29.16,3307845,0
2012-11-15,29.637,29.767,29.078,29.397,2905720,0
2012-11-16,28.73,29.69,28.73,29.308,3508643,0
2012-11-19,29.855,30.321,29.855,30.136,2658335,0
2012-11-20,30.088,30.394,29.879,30.151,2031922,0
2012-11-21,30.254,30.675,29.999,30.246,2388375,0
2012-11-23,30.562,31.017,30.422,30.994,573382,0
2012-11-26,30.651,30.872,30.631,30.748,2963689,0
2012-11-27,30.616,31.432,30.183,30.823,2201537,0
2012-11-28,30.552,31.143,30.5,30.945,2244151,0
2012-11-29,31.214,31.503,30.945,31.493,1737452,0
2012-11-30,31.413,31.559,31.075,31.47,2508902,0
2012-12-03,31.559,31.582,31.337,31.47,3849827,0
2012-12-04,31.427,31.764,31.409,31.627,1742994,0
2012-12-05,31.658,32.034,31.455,31.545,2244323,0
2012-12-06,31.573,31.651,31.4,31.527,1841758,0
2012-12-07,31.755,31.973,31.568,31.92,1524748,0
2012-12-10,31.94,32.122,31.774,32.063,1397464,0
2012-12-11,32.196,32.221,31.703,31.831,2716047,0
2012-12-12,31.876,32.278,31.713,31.802,2720697,0
2012-12-13,31.793,31.935,31.427,31.549,3195646,0
2012-12-14,31.441,31.793,31.441,31.549,2081160,0
2012-12-17,31.728,31.859,31.409,31.545,4255028,0
2012-12-18,31.651,32.142,31.545,32.039,2610429,0
2012-12-19,32.206,32.747,32.196,32.259,2966317,0
2012-12-20,32.249,32.571,32.126,32.541,2712661,0
2012-12-21,32.186,32.629,31.764,32.581,3969472,0
2012-12-24,32.576,32.734,32.32,32.711,915417,0
2012-12-26,32.734,33.15,32.677,32.951,1933377,0
2012-12-27,32.913,33.549,32.854,33.45,2275027,0
2012-12-28,33.13,33.494,32.966,33.25,2329249,0
2012-12-31,33.15,34.104,32.951,33.997,2201970,0
2013-01-02,34.883,35.424,34.727,35.367,3357983,0
2013-01-03,35.21,35.597,35.022,35.311,2616227,0
2013-01-04,35.505,35.541,34.761,35.026,3800083,0
2013-01-07,34.868,35.035,34.599,34.883,3624848,0
2013-01-08,34.792,34.873,34.241,34.409,2230798,0
2013-01-09,34.628,34.892,34.395,34.468,1446747,0
2013-01-10,34.825,34.825,34.217,34.399,1746697,0
2013-01-11,34.39,34.5,33.896,34.033,1338093,0
2013-01-14,34.057,34.261,33.709,34.161,1423765,0
2013-01-15,33.78,35.122,33.78,34.949,2512361,0
2013-01-16,35.597,36.774,35.545,35.86,5357688,0
2013-01-17,36.146,36.241,35.773,36.073,2058648,0
2013-01-18,36.03,36.078,35.281,35.898,2629578,0
2013-01-22,35.941,36.111,35.627,35.86,1963126,0
2013-01-23,35.768,36.097,35.495,35.656,1812048,0
2013-01-24,35.694,36.445,35.55,36.326,2113633,0
2013-01-25,36.477,36.823,36.287,36.687,2216869,0
2013-01-28,36.783,37.224,36.193,36.193,2151614,0
2013-01-29,36.106,36.164,35.661,36.03,2007549,0
2013-01-30,35.922,36.188,35.651,35.685,2034911,0
2013-01-31,35.597,35.597,35.094,35.21,2350491,0
2013-02-01,35.438,35.779,34.864,35.367,3444045,0
2013-02-04,34.984,35.076,34.688,34.797,2043852,0
2013-02-05,34.873,35.419,34.839,35.244,1543422,0
2013-02-06,35.039,35.49,35.026,35.186,1372864,0
2013-02-07,35.277,35.428,34.491,34.834,1372610,0
2013-02-08,34.887,35.569,34.825,35.569,1198231,0
2013-02-11,35.482,35.763,35.334,35.564,897498,0
2013-02-12,35.519,35.978,35.519,35.794,3044775,0
2013-02-13,35.96,36.146,35.51,35.68,2710550,0
2013-02-14,35.55,36.406,35.205,35.666,4076355,0
2013-02-15,35.699,36.52,35.468,36.126,3956081,0
2013-02-19,36.178,36.638,36.136,36.455,2549073,0
2013-02-20,36.435,36.542,35.898,35.918,1787647,0
2013-02-21,35.704,35.804,34.944,35.306,2577073,0
2013-02-22,35.487,35.656,35.049,35.339,1970034,0
2013-02-25,35.612,35.828,34.541,34.545,1897782,0
2013-02-26,34.797,34.859,34.203,34.811,1356309,0
2013-02-27,34.802,35.656,34.569,35.524,1387421,0
2013-02-28,35.514,35.734,35.32,35.32,1856916,0
2013-03-01,35.102,35.945,34.921,35.631,2493148,0
2013-03-04,35.505,35.651,35.107,35.433,1297344,0
2013-03-05,35.646,35.908,35.555,35.846,2696872,0
2013-03-06,35.927,36.805,35.873,36.633,2532178,0
2013-03-07,36.702,37.15,36.575,36.792,2178006,0
2013-03-08,36.996,37.78,36.859,37.738,2040436,0
2013-03-11,37.568,37.925,37.427,37.725,2058687,0
2013-03-12,37.738,37.915,37.422,37.633,1802262,0
2013-03-13,37.578,37.71,37.356,37.558,1470956,0
2013-03-14,37.661,38.003,37.487,37.939,2315468,0
2013-03-15,38.021,38.021,37.633,37.857,2253984,0
2013-03-18,37.276,37.487,36.556,37.298,2160763,0
2013-03-19,37.379,37.67,36.677,37.02,2359749,0
2013-03-20,37.229,37.538,37.109,37.234,1739258,0
2013-03-21,36.833,37.071,36.383,36.61,2626651,0
2013-03-22,36.792,36.828,36.073,36.273,1305701,0
2013-03-25,36.595,36.633,35.763,36.083,2246385,0
2013-03-26,36.292,36.737,36.007,36.732,1521767,0
2013-03-27,36.45,37.016,36.221,36.927,1507683,0
2013-03-28,36.828,37.006,36.336,36.712,1548845,0
2013-04-01,36.727,36.77,36.292,36.402,1312765,0
2013-04-02,36.533,36.633,35.583,35.754,2300014,0
2013-04-03,35.832,35.898,35.259,35.343,2790997,0
2013-04-04,35.519,35.527,34.434,35.117,4743777,0
2013-04-05,34.522,34.829,34.236,34.757,2018810,0
2013-04-08,34.702,34.844,34.256,34.453,2380034,0
2013-04-09,34.513,34.668,34.179,34.434,1972785,0
2013-04-10,34.583,35.487,34.518,35.468,2536376,0
2013-04-11,35.458,35.974,35.4,35.789,1456899,0
2013-04-12,35.519,35.627,35.234,35.51,1597081,0
2013-04-15,35.152,35.4,34.052,34.091,2156391,0
2013-04-16,34.518,35.2,34.458,35.162,2115519,0
2013-04-17,34.697,34.792,33.648,33.997,2565971,0
2013-04-18,34.104,34.266,33.43,33.625,1817726,0
2013-04-19,33.813,34.658,33.758,34.505,1783117,0
2013-04-22,34.559,34.864,33.962,34.531,2434092,0
2013-04-23,34.774,34.854,34.409,34.82,2660607,0
2013-04-24,34.926,35.699,34.815,35.68,2529884,0
2013-04-25,36.552,37.229,35.969,36.809,4091414,0
2013-04-26,36.976,37.318,36.818,36.991,2221453,0
2013-04-29,36.8,37.618,36.8,37.583,2375032,0
2013-04-30,37.582,37.679,36.948,37.106,2418508,0
2013-05-01,37.011,37.248,36.692,36.843,1833653,0
2013-05-02,36.947,37.145,36.8,36.908,1297644,0
2013-05-03,37.388,37.963,37.384,37.661,1766312,0
2013-05-06,37.578,37.892,37.538,37.67,1394510,0
2013-05-07,37.799,38.266,37.507,38.262,1614998,0
2013-05-08,38.193,39.089,38.193,38.976,2044398,0
2013-05-09,39,39.32,38.753,38.811,1714758,0
2013-05-10,38.909,39.121,38.606,39.027,1184172,0
2013-05-13,38.811,39.032,38.62,38.884,1125025,0
2013-05-14,38.834,39.663,38.834,39.558,1573915,0
2013-05-15,39.511,39.901,39.32,39.807,1913860,0
2013-05-16,39.699,40.079,39.43,39.502,1898387,0
2013-05-17,39.511,40.526,39.506,40.512,1988563,0
2013-05-20,40.447,40.483,40.017,40.257,1248704,0
2013-05-21,40.281,40.38,39.78,39.847,2074297,0
2013-05-22,39.807,40.06,38.917,39.243,2438353,0
2013-05-23,38.763,39.229,38.62,38.995,1530031,0
2013-05-24,38.695,39.069,38.515,38.904,1325321,0
2013-05-28,39.544,39.901,39.173,39.248,1706745,0
2013-05-29,38.956,39.606,38.956,39.33,1808019,0
2013-05-30,39.387,39.696,39.267,39.296,1322666,0
2013-05-31,39.129,39.319,38.482,38.482,1719702,0
2013-06-03,38.649,39.059,37.794,38.226,2386981,0
2013-06-04,38.198,38.491,37.747,38.154,1637064,0
2013-06-05,38.021,38.163,37.407,37.715,1666596,0
2013-06-06,37.705,38.071,37.407,38.063,1687319,0
2013-06-07,37.973,39.219,37.229,39.214,2653632,0
2013-06-10,39.406,39.946,39.126,39.793,2486860,0
2013-06-11,39.214,39.96,38.981,39.687,2551991,0
2013-06-12,40.222,40.276,39.515,39.53,2144416,0
2013-06-13,39.43,40.768,39.368,40.678,1459696,0
2013-06-14,40.62,40.739,40.092,40.125,1558542,0
2013-06-17,40.522,41.139,40.465,40.96,2144210,0
2013-06-18,40.95,41.434,40.777,41.163,2081304,0
2013-06-19,41.109,41.425,40.696,40.715,2038289,0
2013-06-20,40.121,40.252,39.229,39.454,2112142,0
2013-06-21,39.775,39.896,39.325,39.52,2706513,0
2013-06-24,38.726,39.206,38.217,38.859,2119703,0
2013-06-25,39.209,39.658,39.126,39.411,1481170,0
2013-06-26,39.672,40.408,39.587,40.125,1318171,0
2013-06-27,40.517,41.182,40.461,41.024,1558542,0
2013-06-28,40.893,41.608,40.749,40.893,1868484,0
2013-07-01,41.104,41.29,40.816,40.936,1825631,0
2013-07-02,40.915,40.983,40.141,40.327,2613375,0
2013-07-03,40.089,40.272,39.941,40.092,1266265,0
2013-07-05,40.61,41.037,40.297,40.96,1907946,0
2013-07-08,41.216,41.385,40.701,40.985,1083715,0
2013-07-09,41.385,41.517,40.945,41.168,1153895,0
2013-07-10,41.163,41.434,41.069,41.415,1416791,0
2013-07-11,41.903,42.187,41.808,42.173,1739283,0
2013-07-12,42.156,42.621,42.127,42.389,2154925,0
2013-07-15,42.42,42.425,42.039,42.154,1297449,0
2013-07-16,42.161,42.261,41.215,41.394,1818276,0
2013-07-17,42.208,42.469,42.103,42.417,2403994,0
2013-07-18,42.643,43.137,42.197,43.109,2174271,0
2013-07-19,43.078,43.294,42.55,43.274,1486508,0
2013-07-22,43.349,43.55,43.156,43.507,1192136,0
2013-07-23,43.541,43.736,43.275,43.479,1255719,0
2013-07-24,43.718,44.31,43.688,43.751,2857291,0
2013-07-25,43.81,44.465,43.554,44.258,3110426,0
2013-07-26,44.145,44.494,43.872,43.92,2308791,0
2013-07-29,43.94,44.72,43.94,44.39,1307105,0
2013-07-30,44.672,45.064,44.526,44.825,1767137,0
2013-07-31,44.77,45.747,44.77,45.297,2516597,0
2013-08-01,45.886,47.105,45.601,46.972,3003006,0
2013-08-02,46.661,47.034,46.324,46.38,1806680,0
2013-08-05,46.23,46.62,45.95,46.068,1861200,0
2013-08-06,45.972,46.086,45.54,45.62,1698602,0
2013-08-07,45.473,45.473,44.848,44.882,1411447,0
2013-08-08,45.316,46.049,45.302,45.891,1544065,0
2013-08-09,45.449,46.487,45.449,45.577,1410860,0
2013-08-12,45.425,46.545,45.249,46.434,1731478,0
2013-08-13,46.394,47.848,46.343,47.51,2423869,0
2013-08-14,47.419,47.562,46.847,46.867,1280086,0
2013-08-15,46.362,46.5,45.577,45.838,1267462,0
2013-08-16,45.828,46.434,45.744,45.768,1428628,0
2013-08-19,45.788,46.091,45.372,45.425,673354,0
2013-08-20,45.652,46.211,45.273,46.019,866943,0
2013-08-21,45.906,46.376,45.516,45.695,1142753,0
2013-08-22,45.734,47.176,45.734,46.995,970906,0
2013-08-23,47.034,47.176,46.71,46.838,1161657,0
2013-08-26,46.91,47.206,46.302,46.477,1238587,0
2013-08-27,45.863,46.01,45.055,45.092,1436135,0
2013-08-28,45.191,46.221,44.872,46.015,1269665,0
2013-08-29,46,47.038,45.891,46.562,1146968,0
2013-08-30,46.567,46.657,45.567,45.964,1177542,0
2013-09-03,46.571,46.943,45.72,46.073,1022020,0
2013-09-04,46.113,47.49,46.113,47.362,1615270,0
2013-09-05,47.405,47.737,47.196,47.247,1315718,0
2013-09-06,47.409,47.628,46.371,46.53,1734000,0
2013-09-09,46.596,46.995,46.596,46.867,1825045,0
2013-09-10,47.318,47.609,47.095,47.347,1720979,0
2013-09-11,47.291,47.696,46.919,47.372,1522445,0
2013-09-12,47.271,47.313,46.492,46.786,1044488,0
2013-09-13,46.943,47.225,46.515,47.157,936407,0
2013-09-16,47.756,48.056,47.619,47.81,1384900,0
2013-09-17,47.746,48.033,47.257,47.82,1265838,0
2013-09-18,47.839,48.309,47.347,48.147,1570312,0
2013-09-19,48.389,48.617,47.943,48.147,752380,0
2013-09-20,48.184,48.77,47.923,48,1628759,0
2013-09-23,47.8,48.229,47.337,48.161,1118958,0
2013-09-24,48.109,49.059,48.07,48.694,1398738,0
2013-09-25,48.737,48.809,48.123,48.627,941194,0
2013-09-26,48.69,49.142,48.156,48.541,1316373,0
2013-09-27,48.318,48.409,48.042,48.309,971831,0
2013-09-30,47.562,48.394,47.396,48.252,1521900,0
2013-10-01,48.229,48.632,47.82,48.323,1077659,0
2013-10-02,47.875,48.719,47.746,48.69,1174556,0
2013-10-03,48.661,48.866,47.766,48.457,1101255,0
2013-10-04,48.481,49.581,48.327,49.251,1198365,0
2013-10-07,48.509,48.896,48.318,48.362,915526,0
2013-10-08,48.608,48.608,46.705,46.791,1677379,0
2013-10-09,46.768,47.024,45.807,46.63,2327706,0
2013-10-10,47.313,48.566,47.176,48.295,1922583,0
2013-10-11,48.262,49.054,48.147,48.971,1169023,0
2013-10-14,48.632,49.142,48.234,49.016,827532,0
2013-10-15,48.995,49.016,48.243,48.467,933711,0
2013-10-16,48.99,49.802,48.836,49.541,1160097,0
2013-10-17,49.228,49.924,49.064,49.807,1005769,0
2013-10-18,50.146,50.399,49.812,50.283,699719,0
2013-10-21,50.312,50.451,49.746,50.278,1015285,0
2013-10-22,50.199,50.884,50.079,50.707,1151809,0
2013-10-23,50.474,50.551,49.632,50.346,1022964,0
2013-10-24,50.001,51.417,49.802,50.763,1603090,0
2013-10-25,50.773,51.145,50.24,50.576,1009586,0
2013-10-28,50.47,50.851,50.302,50.507,980823,0
2013-10-29,50.556,50.698,49.754,49.924,1543437,0
2013-10-30,50.928,51.068,47.804,48.195,2946448,0
2013-10-31,48.502,49.899,48.195,49.315,1438153,0
2013-11-01,49.327,49.549,48.435,49.079,1166923,0
2013-11-04,49.211,49.431,48.933,49.253,1128975,0
2013-11-05,48.947,50.52,48.278,49.221,3494061,0
2013-11-06,49.665,50.219,49.296,49.762,1542892,0
2013-11-07,50.139,50.232,48.185,48.334,1866640,0
2013-11-08,48.205,48.764,47.996,48.417,2488297,0
2013-11-11,48.68,48.784,48.23,48.329,1419457,0
2013-11-12,48.297,48.516,47.684,48.021,1997666,0
2013-11-13,47.789,48.402,47.542,48.239,2340303,0
2013-11-14,48.727,49.011,48.157,48.823,1661132,0
2013-11-15,49.133,50.042,48.851,49.884,1677749,0
2013-11-18,50.002,50.505,49.559,49.65,1505431,0
2013-11-19,49.611,49.884,48.769,48.856,1896539,0
2013-11-20,49.235,49.478,48.761,49.026,1675573,0
2013-11-21,49.341,51.073,49.341,50.762,2492412,0
2013-11-22,50.841,51.053,50.439,50.762,1624803,0
2013-11-25,51.012,51.012,50.205,50.569,935304,0
2013-11-26,50.72,50.923,50.172,50.515,1452339,0
2013-11-27,50.592,51.102,50.486,51.035,576712,0
2013-11-29,50.961,51.677,50.961,51.248,639854,0
2013-12-02,51.414,51.589,50.569,50.697,1577237,0
2013-12-03,50.515,50.574,49.733,50.002,1498115,0
2013-12-04,49.791,50.338,49.455,49.875,1151864,0
2013-12-05,49.74,50.495,49.554,50.464,1586785,0
2013-12-06,51.225,51.295,50.827,51.201,1121716,0
2013-12-09,51.324,51.883,51.186,51.604,1251124,0
2013-12-10,51.334,52.157,51.334,52.103,1689534,0
2013-12-11,52.196,52.38,50.481,50.782,1572707,0
2013-12-12,50.592,51.239,50.265,51.045,1233044,0
2013-12-13,51.146,51.821,51.078,51.439,1054916,0
2013-12-16,51.643,52.36,51.404,52.306,1414982,0
2013-12-17,52.255,53.031,52.123,52.973,1402912,0
2013-12-18,52.84,53.422,51.434,53.422,2393929,0
2013-12-19,53.374,53.374,51.73,52.211,2367362,0
2013-12-20,52.39,52.706,52.103,52.619,2133129,0
2013-12-23,53.079,53.651,53.079,53.394,1155091,0
2013-12-24,53.509,53.557,53.183,53.413,317340,0
2013-12-26,53.719,53.835,53.012,53.317,1320896,0
2013-12-27,53.299,53.549,53.059,53.394,728356,0
2013-12-30,53.239,53.69,52.906,53.519,807507,0
2013-12-31,53.471,53.985,53.259,53.471,943623,0
2014-01-02,53.452,53.519,52.211,52.543,1360880,0
2014-01-03,52.562,52.724,52.123,52.496,1207768,0
2014-01-06,52.6,53.183,52.291,52.6,1351466,0
2014-01-07,53.041,53.967,52.916,53.918,1410868,0
2014-01-08,53.995,54.512,53.549,53.826,1533273,0
2014-01-09,53.985,54.502,53.422,53.845,1104983,0
2014-01-10,54.093,54.457,53.807,54.273,923520,0
2014-01-13,54.35,54.791,53.069,53.145,1444113,0
2014-01-14,53.5,54.35,53.346,54.302,1272903,0
2014-01-15,54.379,54.437,52.142,53.519,3739748,0
2014-01-16,53.574,54.457,53.49,54.447,1680858,0
2014-01-17,54.447,54.447,53.259,53.374,2018373,0
2014-01-21,53.788,53.995,52.8,53.661,1582707,0
2014-01-22,53.651,54.312,53.249,54.273,1166965,0
2014-01-23,53.881,54.054,52.696,53.213,1476449,0
2014-01-24,52.571,52.609,51.146,51.365,1718640,0
2014-01-27,51.826,52.054,50.937,51.338,1860678,0
2014-01-28,51.529,51.959,51.338,51.643,1354125,0
2014-01-29,51.234,52.064,50.832,51.594,2231534,0
2014-01-30,52.012,52.233,51.553,51.973,1105882,0
2014-01-31,51.209,51.926,51.13,51.477,1191731,0
2014-02-03,51.349,51.619,48.869,49.196,2684760,0
2014-02-04,49.281,50.058,48.725,50.018,1747409,0
2014-02-05,49.817,50.393,49.234,50.267,1402511,0
2014-02-06,50.238,51.419,50.238,51.229,1140503,0
2014-02-07,51.544,52.09,51.284,51.677,1799954,0
2014-02-10,51.755,51.803,51.2,51.667,1830476,0
2014-02-11,51.869,52.417,51.667,52.407,1923064,0
2014-02-12,52.502,53.248,52.464,53.144,1842263,0
2014-02-13,52.808,54.876,52.521,54.572,1732085,0
2014-02-14,55.103,55.848,55.034,55.561,2337992,0
2014-02-18,55.703,56.06,55.406,55.694,1905527,0
2014-02-19,55.58,57.276,55.541,56.817,2139819,0
2014-02-20,56.767,58.07,56.575,57.919,2144547,0
2014-02-21,57.91,58.99,57.669,58.626,1749077,0
2014-02-24,58.782,59.126,58.617,58.762,1272749,0
2014-02-25,58.839,59.058,58.301,58.483,1035145,0
2014-02-26,58.56,58.933,58.09,58.349,1013457,0
2014-02-27,58.274,58.896,58.08,58.849,1054100,0
2014-02-28,58.849,59.26,58.339,58.905,1369035,0
2014-03-03,58.274,58.636,57.485,58.284,1400717,0
2014-03-04,58.99,59.595,58.644,59.453,1336557,0
2014-03-05,59.375,59.526,58.684,58.905,1845640,0
2014-03-06,59.203,59.497,58.933,59.288,830876,0
2014-03-07,59.444,59.507,58.522,58.772,1069891,0
2014-03-10,58.722,59.048,58.368,59.009,837968,0
2014-03-11,59.048,59.203,58.386,58.617,1215680,0
2014-03-12,58.284,58.858,57.87,58.839,1185293,0
2014-03-13,59.048,59.203,57.919,58.187,1595277,0
2014-03-14,57.919,58.99,57.774,58.599,1288480,0
2014-03-17,58.877,59.693,58.274,58.821,1582170,0
2014-03-18,58.962,59.643,58.839,59.595,636326,0
2014-03-19,59.614,59.703,58.483,58.858,1180362,0
2014-03-20,58.732,59.91,58.654,59.835,1033870,0
2014-03-21,60.419,60.429,59.156,59.184,1413096,0
2014-03-24,59.326,59.414,57.764,58.214,1350692,0
2014-03-25,58.426,58.722,57.122,57.401,1583788,0
2014-03-26,57.861,58.455,57.141,57.562,1419801,0
2014-03-27,57.475,57.562,56.681,57.169,1177019,0
2014-03-28,57.447,57.985,57.178,57.534,1108227,0
2014-03-31,58.041,58.999,57.985,58.924,1176974,0
2014-04-01,59.231,60.505,58.752,60.458,1273915,0
2014-04-02,60.593,61.241,60.593,60.965,1270650,0
2014-04-03,61.004,61.232,60.265,60.583,902417,0
2014-04-04,61.113,61.179,59.356,59.526,1214034,0
2014-04-07,59.222,59.346,57.495,57.764,1750881,0
2014-04-08,57.669,58.284,57.465,57.995,1367986,0
2014-04-09,58.359,59.605,58.339,59.546,1755755,0
2014-04-10,59.536,59.663,57.9,57.9,948797,0
2014-04-11,57.612,58.099,56.757,56.817,1098991,0
2014-04-14,57.439,57.928,56.807,57.861,1449750,0
2014-04-15,57.744,58.722,57.055,58.416,1216701,0
2014-04-16,59.146,59.76,58.887,59.487,1171785,0
2014-04-17,59.375,60.468,59.231,59.997,804340,0
2014-04-21,59.902,60.86,59.673,60.514,1000318,0
2014-04-22,60.477,61.241,60.439,60.764,1338026,0
2014-04-23,60.689,61.023,60.295,60.86,1025031,0
2014-04-24,61.26,61.57,60.603,61.113,1382577,0
2014-04-25,60.84,61.073,58.99,59.087,1424720,0
2014-04-28,59.481,59.643,57.485,58.782,1669870,0
2014-04-29,59.146,59.279,58.254,58.617,1360985,0
2014-04-30,58.555,59.748,58.2,59.69,2666555,0
2014-05-01,59.63,60.072,58.152,58.268,3015997,0
2014-05-02,58.411,58.717,57.682,58.258,2101570,0
2014-05-05,57.951,58.258,57.488,58.113,1377977,0
2014-05-06,58.132,58.401,57.595,57.787,1470184,0
2014-05-07,57.961,58.21,57.019,57.565,1045069,0
2014-05-08,57.488,58.64,57.248,57.46,845646,0
2014-05-09,57.488,57.605,56.529,56.788,1231371,0
2014-05-12,57.228,58.767,57.143,58.699,1155603,0
2014-05-13,58.796,58.921,58.21,58.441,794290,0
2014-05-14,58.391,58.64,57.883,57.97,681778,0
2014-05-15,57.662,57.718,55.943,56.729,1614968,0
2014-05-16,56.758,57.431,56.23,57.364,1256466,0
2014-05-19,57.288,57.893,57.076,57.605,1004491,0
2014-05-20,57.69,57.71,56.711,57.047,1116133,0
2014-05-21,57.171,58.238,57.028,58.093,1286582,0
2014-05-22,58.238,59.034,58.103,58.649,1556498,0
2014-05-23,58.517,59.986,58.517,59.719,1384543,0
2014-05-27,59.937,60.359,59.738,59.9,953101,0
2014-05-28,59.966,60.457,59.494,60.16,1193696,0
2014-05-29,60.294,60.717,59.852,60.359,663289,0
2014-05-30,60.254,60.908,60.16,60.408,1543982,0
2014-06-02,60.408,60.86,59.729,60.811,1003756,0
2014-06-03,60.678,61.475,60.582,61.28,1116773,0
2014-06-04,60.965,62.015,60.476,61.849,1264597,0
2014-06-05,62.262,62.791,62.015,62.58,1786044,0
2014-06-06,62.821,63.762,62.637,63.55,2195255,0
2014-06-09,63.492,63.895,63.165,63.31,843104,0
2014-06-10,63.041,63.713,62.917,63.463,1075531,0
2014-06-11,63.051,63.579,62.917,63.472,821803,0
2014-06-12,63.3,63.3,61.706,61.927,1588320,0
2014-06-13,61.897,62.722,61.687,62.551,877543,0
2014-06-16,62.39,63.078,62.044,62.57,964287,0
2014-06-17,62.262,63.06,62.203,62.501,736174,0
2014-06-18,62.58,62.637,61.59,62.39,1270661,0
2014-06-19,62.59,62.667,62.272,62.521,960937,0
2014-06-20,62.437,62.983,62.005,62.11,1739152,0
2014-06-23,62.11,62.381,61.937,62.052,1166912,0
2014-06-24,61.956,62.292,61.093,61.179,1037809,0
2014-06-25,60.908,62.062,60.717,61.985,1203618,0
2014-06-26,62.091,62.609,61.063,62.493,1655838,0
2014-06-27,62.371,63.155,62.015,62.782,846712,0
2014-06-30,62.762,62.878,62.242,62.618,1002841,0
2014-07-01,63.002,63.732,62.801,63.472,834507,0
2014-07-02,63.463,64.828,63.435,63.99,1418147,0
2014-07-03,63.99,64.431,63.877,64.368,536254,0
2014-07-07,64.154,64.388,63.849,64.1,782478,0
2014-07-08,63.771,64.136,63.088,63.934,1509830,0
2014-07-09,63.98,64.742,63.858,64.722,1171405,0
2014-07-10,63.693,64.828,63.348,63.54,1761206,0
2014-07-11,63.444,63.646,63.108,63.579,1311047,0
2014-07-14,64.154,64.154,62.927,63.3,1621911,0
2014-07-15,63.175,63.52,62.647,62.791,1770457,0
2014-07-16,62.964,63.358,62.521,62.609,1739874,0
2014-07-17,62.302,63.078,61.515,61.629,1749208,0
2014-07-18,61.878,62.722,61.551,62.609,1039490,0
2014-07-21,62.437,63.041,62.146,62.272,725019,0
2014-07-22,62.752,63.339,62.695,63.108,1245709,0
2014-07-23,63.358,63.397,62.677,62.887,784603,0
2014-07-24,63.282,63.339,62.829,62.973,967358,0
2014-07-25,62.647,63.54,62.647,63.243,994829,0
2014-07-28,63.165,63.175,62.203,62.907,916880,0
2014-07-29,62.811,63.358,61.975,61.985,1043508,0
2014-07-30,62.136,62.184,61.225,61.956,2370740,0
2014-07-31,60.908,60.937,59.083,59.794,2626991,0
2014-08-01,59.533,59.774,58.054,58.507,2015965,0
2014-08-04,58.844,59.709,58.604,59.572,1274734,0
2014-08-05,59.093,59.757,58.883,58.966,1648181,0
2014-08-06,58.555,58.958,58.363,58.381,1436837,0
2014-08-07,58.864,59.256,58.132,58.363,1633898,0
2014-08-08,58.459,59.553,58.411,59.478,1273506,0
2014-08-11,59.514,59.784,59.353,59.401,852206,0
2014-08-12,59.256,59.709,58.958,59.227,653330,0
2014-08-13,59.256,59.89,59.063,59.774,943115,0
2014-08-14,59.63,60.014,59.343,59.956,724894,0
2014-08-15,60.274,60.486,59.237,59.709,886427,0
2014-08-18,60.18,60.323,59.766,59.956,874244,0
2014-08-19,60.208,60.476,59.823,60.408,769520,0
2014-08-20,60.323,61.475,59.995,61.207,985629,0
2014-08-21,61.37,61.38,60.217,60.237,963807,0
2014-08-22,60.034,60.063,59.451,59.774,975527,0
2014-08-25,60.247,60.476,59.804,59.947,656429,0
2014-08-26,60.141,60.18,59.343,59.382,773778,0
2014-08-27,59.459,59.748,59.181,59.523,504376,0
2014-08-28,59.293,59.872,59.024,59.63,898405,0
2014-08-29,59.957,59.977,59.543,59.863,822448,0
2014-09-02,59.901,60.604,59.709,60.344,1003303,0
2014-09-03,60.72,60.833,60.344,60.42,1149841,0
2014-09-04,60.43,61.237,60.43,60.691,1039983,0
2014-09-05,60.584,60.873,59.938,60.823,1070876,0
2014-09-08,60.371,60.931,59.795,60.19,1278591,0
2014-09-09,59.957,60.286,59.401,59.504,1206680,0
2014-09-10,59.485,59.719,58.966,59.043,1066240,0
2014-09-11,58.647,58.985,58.34,58.901,964105,0
2014-09-12,58.775,58.957,57.706,57.948,1098373,0
2014-09-15,57.821,58.178,56.464,56.494,1803221,0
2014-09-16,56.185,56.532,55.8,56.166,2411951,0
2014-09-17,56.415,56.812,55.452,55.628,2380068,0
2014-09-18,55.714,56.349,55.647,56.156,1805036,0
2014-09-19,56.435,56.484,55.57,55.637,1856629,0
2014-09-22,55.491,55.55,54.577,54.723,1714085,0
2014-09-23,54.587,55.051,54.126,54.212,1386366,0
2014-09-24,54.154,54.847,53.613,54.704,1963190,0
2014-09-25,54.694,55.116,54.058,54.212,1880282,0
2014-09-26,54.279,54.625,54.019,54.212,1505561,0
2014-09-29,53.701,53.701,52.247,52.277,3075749,0
2014-09-30,52.007,52.277,49.669,50.641,5592515,0
2014-10-01,50.555,51.786,50.245,51.341,3428587,0
2014-10-02,51.401,52.294,51.314,52.007,2803818,0
2014-10-03,52.441,52.701,51.959,52.228,2553572,0
2014-10-06,52.691,52.778,52.027,52.036,1988825,0
2014-10-07,51.767,51.93,50.555,50.555,1608955,0
2014-10-08,50.419,51.537,50.121,51.479,2545605,0
2014-10-09,51.381,51.498,49.294,49.494,2330275,0
2014-10-10,49.369,50.486,49.217,49.92,3873459,0
2014-10-13,50.024,50.486,48.34,48.36,2760867,0
2014-10-14,49.467,50.95,48.995,50.477,3714762,0
2014-10-15,50.371,50.755,48.976,50.391,3608286,0
2014-10-16,49.389,53.221,49.369,52.48,3698801,0
2014-10-17,53.75,54.674,52.643,52.921,3196523,0
2014-10-20,52.681,53.258,52.219,52.546,1241627,0
2014-10-21,52.941,54.329,52.931,54.329,1525038,0
2014-10-22,54.405,54.499,53.51,53.633,1563794,0
2014-10-23,54.078,55.011,53.902,54.405,1834030,0
2014-10-24,54.605,54.605,53.643,54.192,1748846,0
2014-10-27,53.8,53.8,52.748,53.201,1688730,0
2014-10-28,53.54,55.109,53.336,54.981,1311360,0
2014-10-29,55.222,55.83,54.269,54.733,1920451,0
2014-10-30,52.343,52.826,50.824,52.334,7002753,0
2014-10-31,53.442,54.942,53.153,54.883,3490040,0
2014-11-03,54.376,55.481,54.376,54.932,2312075,0
2014-11-04,54.557,54.865,53.201,53.623,1579582,0
2014-11-05,54.145,55.203,53.912,55.174,1825336,0
2014-11-06,55.242,56.589,55.194,56.551,2012723,0
2014-11-07,56.551,56.676,55.203,55.521,1724366,0
2014-11-10,54.962,55.26,53.671,54.145,3530712,0
2014-11-11,54.106,54.472,53.316,53.422,3297920,0
2014-11-12,53.134,53.501,53.009,53.182,3685192,0
2014-11-13,53.374,53.603,53.115,53.229,3103761,0
2014-11-14,53.172,53.238,52.663,53.115,3194048,0
2014-11-17,53.086,54.202,52.931,53.876,1877618,0
2014-11-18,54.164,55.452,54.164,55.1,2473471,0
2014-11-19,55.051,55.07,54.319,54.952,2263132,0
2014-11-20,54.509,55.839,54.366,55.521,1631947,0
2014-11-21,56.09,56.551,55.945,56.042,1985845,0
2014-11-24,56.252,56.686,55.471,55.954,1140944,0
2014-11-25,56.062,56.339,55.001,55.041,1442101,0
2014-11-26,54.971,55.174,54.463,54.942,1488394,0
2014-11-28,55.194,55.222,54.48,54.566,925106,0
2014-12-01,54.383,54.971,54.017,54.818,1643627,0
2014-12-02,54.893,55.351,54.673,55.232,1388669,0
2014-12-03,55.482,56.746,55.377,56.68,1562016,0
2014-12-04,56.66,56.66,55.772,55.985,1255958,0
2014-12-05,56.044,56.188,55.301,55.444,1204370,0
2014-12-08,55.502,55.571,54.017,54.085,1427529,0
2014-12-09,53.458,54.056,53.1,53.997,1708855,0
2014-12-10,53.864,54.026,51.471,51.539,2318622,0
2014-12-11,51.769,52.541,51.412,51.529,1615678,0
2014-12-12,50.931,51.614,50.882,50.902,2139083,0
2014-12-15,51.093,51.519,50.631,50.902,2342334,0
2014-12-16,50.514,51.202,49.484,49.53,3603587,0
2014-12-17,49.686,50.834,49.484,50.602,2659941,0
2014-12-18,51.471,51.721,50.824,51.721,1821907,0
2014-12-19,52.029,53.438,51.788,52.889,3411245,0
2014-12-22,53.1,53.361,52.753,52.926,1333047,0
2014-12-23,53.468,54.566,53.39,54.403,2258572,0
2014-12-24,54.463,54.518,53.678,53.708,542701,0
2014-12-26,53.899,54.277,53.678,53.718,838263,0
2014-12-29,53.601,54.703,53.458,54.277,905083,0
2014-12-30,54.463,54.508,53.38,53.419,1317175,0
2014-12-31,53.516,53.826,52.956,53.014,1052042,0
2015-01-02,53.294,53.448,52.25,52.811,1670849,0
2015-01-05,52.579,52.627,50.764,51.286,2725245,0
2015-01-06,51.48,51.633,50.119,50.931,2196917,0
2015-01-07,51.192,52.136,51.123,52.127,1347836,0
2015-01-08,52.647,53.178,52.288,53.014,1967941,0
2015-01-09,53.11,53.351,51.49,51.633,1732447,0
2015-01-12,51.442,51.519,50.032,50.283,1830985,0
2015-01-13,50.584,51.221,48.855,49.627,2397984,0
2015-01-14,48.798,50.08,46.694,49.908,6521218,0
2015-01-15,50.022,50.283,48.643,48.683,2572055,0
2015-01-16,48.382,49.057,48.113,49.009,1811805,0
2015-01-20,49.336,50.921,48.924,50.902,4692519,0
2015-01-21,50.764,52.097,50.476,51.633,3395112,0
2015-01-22,52.127,53.342,51.653,53.178,2540072,0
2015-01-23,52.974,53.351,52.475,52.85,2292560,0
2015-01-26,52.657,53.033,52.55,52.898,1169360,0
2015-01-27,52.25,53.254,52.02,52.946,1589331,0
2015-01-28,53.139,53.244,51.286,51.442,1622203,0
2015-01-29,51.682,52.965,51.432,52.773,1612376,0
2015-01-30,52.176,52.705,51.808,52.107,2555955,0
2015-02-02,52.24,53.649,52,53.572,1763914,0
2015-02-03,54.114,55.242,54.036,55.021,1920486,0
2015-02-04,55.001,55.802,54.596,55.415,2048408,0
2015-02-05,55.492,56.438,55.368,56.255,1721455,0
2015-02-06,56.497,57.133,56.149,56.497,2389522,0
2015-02-09,56.024,56.216,54.855,54.991,2231079,0
2015-02-10,55.753,55.994,55.08,55.859,1300454,0
2015-02-11,55.822,56.11,55.492,55.975,1591283,0
2015-02-12,57.171,59.274,56.796,59.217,2839325,0
2015-02-13,58.243,58.609,57.356,58.048,2536256,0
2015-02-17,58.126,58.571,58.02,58.427,1879662,0
2015-02-18,58.175,58.292,57.587,58.175,1525136,0
2015-02-19,57.739,58.503,57.558,58.456,1248204,0
2015-02-20,58.447,59.207,57.702,59.141,1234439,0
2015-02-23,58.852,59.293,58.676,59.062,1093795,0
2015-02-24,59.102,59.226,58.783,58.909,1055215,0
2015-02-25,59.072,59.73,58.871,59.612,1361135,0
2015-02-26,59.612,59.739,59.216,59.505,1437186,0
2015-02-27,59.381,59.71,58.965,59.421,1407763,0
2015-03-02,59.534,61.2,59.534,60.918,2429882,0
2015-03-03,60.589,61.132,60.356,60.879,2739358,0
2015-03-04,60.879,61.053,59.931,60.106,2628993,0
2015-03-05,60.203,60.599,59.873,59.98,1958739,0
2015-03-06,59.786,59.855,58.27,58.644,2238841,0
2015-03-09,58.625,59.061,58.569,58.712,1385400,0
2015-03-10,58.143,58.365,57.437,57.437,1561757,0
2015-03-11,57.293,57.485,56.615,56.674,1820137,0
2015-03-12,56.905,58.133,56.48,56.48,1567341,0
2015-03-13,57.795,57.97,56.393,56.848,1396780,0
2015-03-16,57.273,58.192,57.185,58.182,1657019,0
2015-03-17,57.736,58.094,57.389,57.456,1271727,0
2015-03-18,56.857,58.956,56.568,58.674,1710805,0
2015-03-19,58.27,58.307,57.775,58.143,1167155,0
2015-03-20,58.414,59.302,58.414,58.454,1659605,0
2015-03-23,58.454,58.791,58.28,58.521,863782,0
2015-03-24,58.307,58.664,57.989,57.999,1154329,0
2015-03-25,57.999,58.23,57.061,57.08,1999284,0
2015-03-26,56.857,57.475,56.77,57.167,2403298,0
2015-03-27,57.303,57.853,56.993,57.419,1436810,0
2015-03-30,58.017,59.283,57.941,59.071,1340200,0
2015-03-31,58.684,59.188,58.454,58.472,1280123,0
2015-04-01,58.511,58.732,57.524,58.094,1874542,0
2015-04-02,58.26,59.216,58.007,59.061,1048309,0
2015-04-06,58.84,60.619,58.598,60.018,2599516,0
2015-04-07,59.845,59.941,58.85,58.965,1171587,0
2015-04-08,59.061,59.553,58.811,59.524,1077372,0
2015-04-09,59.362,59.865,59.225,59.661,726052,0
2015-04-10,59.701,59.739,58.888,59.273,1018105,0
2015-04-13,59.216,59.451,58.424,58.501,717317,0
2015-04-14,58.25,58.85,58.182,58.531,961837,0
2015-04-15,58.722,59.012,58.317,58.722,1137430,0
2015-04-16,58.607,59.15,58.424,58.87,786450,0
2015-04-17,58.25,58.801,57.632,58.704,1894506,0
2015-04-20,59.091,59.573,58.83,59.121,901641,0
2015-04-21,59.216,59.786,58.694,58.926,806517,0
2015-04-22,58.965,59.061,58.374,58.965,893239,0
2015-04-23,58.607,59.111,58.23,58.674,1438877,0
2015-04-24,58.907,59.002,58.25,58.772,917297,0
2015-04-27,58.87,59.332,58.531,59.197,1232214,0
2015-04-28,59.273,59.283,58.531,59.041,1238938,0
2015-04-29,59.041,59.553,58.289,58.898,1648848,0
2015-04-30,55.454,57.613,55.282,57.233,4353349,0
2015-05-01,57.642,57.716,56.875,57.524,2333483,0
2015-05-04,57.534,58.54,57.534,58.511,2766871,0
2015-05-05,58.511,59.612,58.24,58.521,1974358,0
2015-05-06,58.732,58.926,58.23,58.607,1664601,0
2015-05-07,58.559,58.956,58.444,58.531,1057814,0
2015-05-08,58.973,59.459,58.926,59.235,1094647,0
2015-05-11,59.332,59.72,58.684,58.712,1188565,0
2015-05-12,58.625,59.188,58.27,58.917,1216447,0
2015-05-13,59.051,59.459,58.644,59.244,1091751,0
2015-05-14,59.459,59.701,59.225,59.612,969697,0
2015-05-15,59.553,59.796,59.264,59.768,748408,0
2015-05-18,59.593,59.883,59.421,59.641,1254807,0
2015-05-19,59.661,59.873,58.801,58.965,1112187,0
2015-05-20,59.225,59.372,58.521,58.772,931325,0
2015-05-21,58.625,59.641,58.625,59.505,821788,0
2015-05-22,59.381,59.478,58.879,59.071,528239,0
2015-05-26,58.694,58.87,58.182,58.404,944968,0
2015-05-27,58.492,58.86,58.394,58.772,714938,0
2015-05-28,58.644,58.84,57.987,58.5,1268308,0
2015-05-29,58.423,58.674,57.812,58.279,1700749,0
2015-06-01,58.453,59.189,58.103,58.965,1374866,0
2015-06-02,58.664,59.605,58.5,59.284,1161156,0
2015-06-03,59.333,60.379,58.87,59.703,1578750,0
2015-06-04,59.17,59.382,58.423,58.644,1712309,0
2015-06-05,58.413,58.616,57.987,58.191,1620655,0
2015-06-08,58.132,58.742,58.015,58.025,1112432,0
2015-06-09,58.083,58.364,57.541,58.122,892283,0
2015-06-10,58.598,59.189,58.279,59.062,1270010,0
2015-06-11,59.092,59.497,58.801,58.907,993813,0
2015-06-12,58.5,58.801,58.344,58.616,973922,0
2015-06-15,58.006,58.443,57.696,58.181,1112432,0
2015-06-16,58.219,58.5,57.959,58.316,698962,0
2015-06-17,58.334,58.772,58.132,58.616,1336097,0
2015-06-18,58.732,59.207,58.461,59.013,805064,0
2015-06-19,58.704,58.898,58.015,58.491,2611708,0
2015-06-22,58.946,59.18,58.644,58.888,1011594,0
2015-06-23,58.956,59.141,58.306,58.539,1331666,0
2015-06-24,58.423,58.549,57.619,57.87,2352127,0
2015-06-25,58.015,58.52,57.521,57.59,1655851,0
2015-06-26,57.822,57.91,57.181,57.639,1472543,0
2015-06-29,56.881,57.038,55.41,55.671,2331588,0
2015-06-30,56.165,56.165,54.904,55.072,2444930,0
2015-07-01,55.701,55.864,55.224,55.632,1805407,0
2015-07-02,55.719,55.913,55.496,55.856,1606823,0
2015-07-06,55.118,55.661,54.772,55.033,2033506,0
2015-07-07,55.033,55.063,53.626,54.856,1441167,0
2015-07-08,53.714,53.86,51.679,51.796,3122819,0
2015-07-09,52.445,53.026,51.418,51.621,3633726,0
2015-07-10,52.707,52.707,51.912,51.96,2624301,0
2015-07-13,52.745,53.201,51.96,53.084,3115905,0
2015-07-14,52.871,53.007,52.397,52.852,1899157,0
2015-07-15,52.775,52.891,52.047,52.155,1289896,0
2015-07-16,51.235,51.806,50.109,50.188,4078987,0
2015-07-17,50.264,51.107,49.615,50.594,3183924,0
2015-07-20,50.692,50.836,49.992,50.42,1997381,0
2015-07-21,50.44,50.925,50.284,50.672,1664002,0
2015-07-22,50.536,50.672,49.799,49.946,1588555,0
2015-07-23,50.169,50.916,50.022,50.099,2364615,0
2015-07-24,50.846,50.846,49.191,49.276,1801278,0
2015-07-27,48.89,49.219,48.473,48.811,1633041,0
2015-07-28,49.053,50.022,48.657,49.799,1817895,0
2015-07-29,49.868,50.836,49.829,50.797,2533164,0
2015-07-30,46.264,48.425,45.053,48.298,7565427,0
2015-07-31,48.395,48.939,47.678,48.163,3563642,0
2015-08-03,48.211,48.288,47.096,47.455,2094350,0
2015-08-04,47.416,47.891,46.845,46.932,1883437,0
2015-08-05,47.271,47.475,46.136,46.274,2748466,0
2015-08-06,46.32,46.807,45.836,46.196,3370888,0
2015-08-07,46.35,47.076,46.061,46.37,1630976,0
2015-08-10,46.893,47.184,46.487,46.884,2409618,0
2015-08-11,46.001,46.001,44.801,45.148,2497448,0
2015-08-12,44.373,45.508,43.686,45.324,3641568,0
2015-08-13,45.508,45.576,44.704,44.937,2580330,0
2015-08-14,44.946,45.099,44.694,44.927,2080366,0
2015-08-17,44.848,45.334,44.616,45.334,1225863,0
2015-08-18,45.973,46.166,45.43,45.681,2430155,0
2015-08-19,45.537,46.206,44.82,45.043,2661766,0
2015-08-20,44.539,44.762,43.87,43.889,3334408,0
2015-08-21,43.444,43.783,42.698,42.843,3841494,0
2015-08-24,40.509,43.28,40.441,42.019,4809476,0
2015-08-25,43.579,43.968,41.777,41.797,3657879,0
2015-08-26,43.009,43.065,41.603,42.688,2130013,0
2015-08-27,42.98,43.55,42.057,42.843,3187947,0
2015-08-28,42.269,43.076,42.154,43.056,2773830,0
2015-08-31,42.776,43.184,42.357,42.407,2459442,0
2015-09-01,41.569,41.979,41.094,41.268,3148939,0
2015-09-02,41.737,42.085,41.202,41.707,2101214,0
2015-09-03,41.707,42.426,41.346,41.746,1750084,0
2015-09-04,40.93,41.503,40.891,41.356,2534052,0
2015-09-08,42.232,42.756,42.075,42.688,1998098,0
2015-09-09,43.242,43.892,42.61,42.737,3387790,0
2015-09-10,42.551,42.668,42.085,42.503,2112574,0
2015-09-11,41.901,42.036,41.25,41.949,2006844,0
2015-09-14,41.949,42.095,41.559,41.881,1310145,0
2015-09-15,41.999,42.407,41.794,42.269,1095063,0
2015-09-16,42.337,43.466,42.252,43.368,1645630,0
2015-09-17,43.203,44,42.98,43.144,1765913,0
2015-09-18,42.551,42.6,41.609,41.737,2731124,0
2015-09-21,40.55,41.599,39.743,41.406,5278245,0
2015-09-22,39.987,40.211,37.848,38.257,8716977,0
2015-09-23,38.257,38.597,37.518,37.878,3967871,0
2015-09-24,37.072,37.966,36.274,37.788,4613872,0
2015-09-25,38.257,38.927,38.033,38.869,3983846,0
2015-09-28,38.519,38.849,38.169,38.695,4085483,0
2015-09-29,38.869,39.326,38.295,39.277,3943814,0
2015-09-30,40.034,40.969,39.84,40.414,3128253,0
2015-10-01,40.598,41.114,39.598,40.55,2725051,0
2015-10-02,39.81,41.084,39.8,41.045,1985233,0
2015-10-05,41.222,42.163,41.222,41.989,1734834,0
2015-10-06,41.93,42.426,41.677,42.269,1882118,0
2015-10-07,42.561,43.776,42.542,43.534,3002084,0
2015-10-08,43.252,43.806,43.076,43.669,2163576,0
2015-10-09,43.961,44.554,43.844,43.911,2721656,0
2015-10-12,43.892,44.116,43.291,43.571,1563200,0
2015-10-13,43.319,43.319,42.232,42.26,2253930,0
2015-10-14,42.279,42.279,41.426,42.163,2533640,0
2015-10-15,42.97,42.97,41.901,42.776,1171629,0
2015-10-16,42.804,42.804,41.969,42.407,1912476,0
2015-10-19,41.094,41.697,40.598,41.579,3022201,0
2015-10-20,41.579,42.542,41.259,41.891,1455225,0
2015-10-21,42.242,42.542,41.589,41.668,945432,0
2015-10-22,41.144,41.464,40.734,41.064,5485608,0
2015-10-23,41.396,42.728,41.212,42.426,4033963,0
2015-10-26,42.289,43.561,42.182,43.348,3368134,0
2015-10-27,42.893,43.213,42.065,42.445,2439065,0
2015-10-28,42.718,44.496,42.445,44.243,3706502,0
2015-10-29,45.487,47.265,40.316,40.394,6768482,0
2015-10-30,40.053,41.764,38.675,41.609,6211430,0
2015-11-02,41.569,41.853,40.996,41.589,2258666,0
2015-11-03,41.522,41.911,41.114,41.599,4588749,0
2015-11-04,41.707,41.784,40.881,41.296,2357052,0
2015-11-05,41.134,41.687,40.763,41.104,1859477,0
2015-11-06,40.862,41.173,39.977,40.511,2483523,0
2015-11-09,40.394,41.144,40.142,41.074,2497258,0
2015-11-10,40.862,41.278,40.648,40.862,2005506,0
2015-11-11,41.006,41.084,40.26,40.296,1827882,0
2015-11-12,40.092,40.287,39.677,39.704,2301372,0
2015-11-13,39.558,39.743,38.617,38.742,2040702,0
2015-11-16,38.675,39.452,38.587,39.413,2535183,0
2015-11-17,39.423,40.024,39.181,39.491,2066017,0
2015-11-18,40.56,41.764,40.434,41.426,3661017,0
2015-11-19,41.512,41.677,40.93,41.183,1894261,0
2015-11-20,41.406,42.242,41.406,41.999,2474776,0
2015-11-23,41.901,42.252,41.668,41.833,1625770,0
2015-11-24,41.512,42.046,41.503,41.861,2079396,0
2015-11-25,41.853,42.222,41.668,41.774,922484,0
2015-11-27,41.861,42.106,41.483,41.697,593910,0
2015-11-30,41.911,41.96,41.142,41.608,1705908,0
2015-12-01,41.727,42.369,41.21,42.32,2571926,0
2015-12-02,42.32,42.477,41.628,41.697,2130826,0
2015-12-03,41.813,41.911,40.908,41.161,1649199,0
2015-12-04,41.248,42.457,41.102,42.203,1932034,0
2015-12-07,42.047,42.047,41.22,41.677,2231931,0
2015-12-08,41.229,41.229,40.177,40.245,1682476,0
2015-12-09,40.068,40.966,39.776,40.225,1503481,0
2015-12-10,40.207,40.595,39.944,40.078,1164289,0
2015-12-11,39.512,39.551,38.666,38.811,1495683,0
2015-12-14,38.86,39.114,38.529,38.958,1533757,0
2015-12-15,39.221,40.157,39.123,39.747,1633779,0
2015-12-16,40.215,41.142,39.854,41.052,1840414,0
2015-12-17,40.984,41.082,40.029,40.029,1158133,0
2015-12-18,39.814,40.039,39.455,39.786,3174811,0
2015-12-21,40.167,40.731,40.078,40.527,1615415,0
2015-12-22,40.712,41.335,40.537,41.062,1083760,0
2015-12-23,41.355,42.681,41.266,42.467,1581354,0
2015-12-24,42.487,42.846,42.339,42.408,626106,0
2015-12-28,42.253,42.534,41.697,42.291,1176212,0
2015-12-29,42.553,43.227,42.359,42.924,1194339,0
2015-12-30,42.798,43.181,42.691,42.807,1057366,0
2015-12-31,42.593,42.984,42.126,42.136,1074129,0
2016-01-04,41.405,41.568,40.731,41.181,2091975,0
2016-01-05,41.531,41.608,40.107,40.517,1917059,0
2016-01-06,39.699,39.708,38.763,39.192,1578535,0
2016-01-07,38.266,38.294,36.636,36.757,2397943,0
2016-01-08,37.408,37.583,35.594,35.673,2489624,0
2016-01-11,35.985,36.549,35.479,35.956,2801823,0
2016-01-12,36.54,36.717,35.556,36.454,2119653,0
2016-01-13,34.59,36.015,32.154,32.985,8777568,0
2016-01-14,33.031,33.059,31.239,32.028,6481979,0
2016-01-15,30.468,30.684,29.523,30.283,4426111,0
2016-01-19,30.711,30.741,29.258,29.57,4848809,0
2016-01-20,29.154,29.796,27.876,29.367,3360807,0
2016-01-21,29.455,29.854,28.456,28.49,4254775,0
2016-01-22,29.222,29.58,28.022,28.343,4460821,0
2016-01-25,28.188,28.266,27.448,27.514,3943416,0
2016-01-26,28.099,28.256,27.741,28.022,2470073,0
2016-01-27,28.06,29.025,28.06,28.256,2973361,0
2016-01-28,28.733,28.871,27.583,27.749,2530153,0
2016-01-29,27.866,28.654,27.671,28.617,4880830,0
2016-02-01,28.304,29.094,28.089,29.015,2202197,0
2016-02-02,28.704,28.792,27.778,28.002,2380844,0
2016-02-03,28.256,28.401,26.98,27.731,2438887,0
2016-02-04,27.642,29.005,27.32,28.976,2939340,0
2016-02-05,28.957,29.446,28.597,28.704,3054360,0
2016-02-08,28.266,28.539,27.671,28.295,2403015,0
2016-02-09,27.945,29.222,27.915,28.861,3917734,0
2016-02-10,29.015,29.801,28.714,29.58,4757077,0
2016-02-11,28.276,30.41,27.905,29.426,4726664,0
2016-02-12,29.854,31.036,29.514,30.937,3643179,0
2016-02-16,31.385,31.638,30.78,31.578,2913078,0
2016-02-17,32.047,33.645,32.047,32.74,3172920,0
2016-02-18,32.935,32.985,31.727,31.813,3131080,0
2016-02-19,31.638,31.746,30.808,31.482,2142829,0
2016-02-22,32.126,32.524,31.677,32.037,1883403,0
2016-02-23,31.9,32.447,31.059,31.305,2160615,0
2016-02-24,30.947,31.667,30.371,31.588,2122720,0
2016-02-25,31.746,32.261,30.957,31.774,1687471,0
2016-02-26,32.185,32.705,31.911,32.332,1927197,0
2016-02-29,32.362,33.016,31.813,31.981,2268979,0
2016-03-01,33.124,34.866,32.411,33.428,3255982,0
2016-03-02,33.478,33.996,33.154,33.986,1673156,0
2016-03-03,33.996,34.945,33.799,34.317,1810769,0
2016-03-04,34.327,34.543,33.32,34.251,1776446,0
2016-03-07,34.043,34.701,33.927,34.701,1418171,0
2016-03-08,34.251,34.621,33.134,33.682,2142671,0
2016-03-09,33.957,34.515,33.732,34.367,2031829,0
2016-03-10,34.427,34.572,33.234,33.888,2016540,0
2016-03-11,34.367,35.21,34.163,35.17,1497350,0
2016-03-14,34.925,35.259,34.661,35.17,1623688,0
2016-03-15,34.671,34.995,34.437,34.886,1142199,0
2016-03-16,34.778,36.363,34.746,36.284,1928386,0
2016-03-17,36.304,36.936,35.768,36.804,1582842,0
2016-03-18,37.059,37.744,36.627,37.155,3284432,0
2016-03-21,37.118,37.43,36.418,36.981,1178091,0
2016-03-22,36.568,36.991,36.149,36.757,1122965,0
2016-03-23,36.578,36.727,35.796,35.953,1142062,0
2016-03-24,35.394,36.129,35.043,36.129,1484089,0
2016-03-28,36.294,36.598,35.914,36.324,1124713,0
2016-03-29,35.698,36.813,35.259,36.627,1839413,0
2016-03-30,37.029,37.627,36.747,37.108,1286472,0
2016-03-31,37.001,37.744,36.921,37.577,2266483,0
2016-04-01,37.175,37.401,36.463,36.871,2673115,0
2016-04-04,36.747,36.862,34.288,34.524,3620991,0
2016-04-05,34.073,35.024,33.829,34.427,1949435,0
2016-04-06,34.298,34.496,33.535,34.034,1858530,0
2016-04-07,33.918,34.651,33.164,33.32,3049518,0
2016-04-08,33.789,34.337,33.249,33.448,1769103,0
2016-04-11,33.771,34.661,33.682,34.053,1648907,0
2016-04-12,34.202,34.496,33.722,34.173,1223188,0
2016-04-13,34.572,36.188,34.543,35.963,2234488,0
2016-04-14,36.188,36.667,35.459,36.257,1667350,0
2016-04-15,36.294,36.747,36.119,36.521,1888456,0
2016-04-18,36.453,36.971,36.208,36.598,1347589,0
2016-04-19,36.941,37.9,36.931,37.685,1602292,0
2016-04-20,37.666,38.164,37.518,37.763,1353430,0
2016-04-21,37.871,38.272,37.547,37.735,1351048,0
2016-04-22,37.489,38.145,37.146,37.656,1346224,0
2016-04-25,37.479,37.831,37.155,37.617,2137410,0
2016-04-26,37.781,39.104,37.587,39.074,2875216,0
2016-04-27,38.8,39.338,37.547,37.791,4481800,0
2016-04-28,36.767,36.961,35.484,35.669,4166510,0
2016-04-29,35.718,35.884,34.975,35.15,3181564,0
2016-05-02,35.385,35.581,34.592,34.925,2644143,0
2016-05-03,34.592,35.639,33.742,35.024,3022696,0
2016-05-04,34.681,34.76,33.619,33.643,2372675,0
2016-05-05,33.918,34.287,33.094,33.124,1804928,0
2016-05-06,33.054,33.565,32.86,33.204,2775140,0
2016-05-09,33.124,33.448,32.95,33.114,1567184,0
2016-05-10,33.338,33.672,33,33.508,1377050,0
2016-05-11,33.301,33.947,33.184,33.273,2266792,0
2016-05-12,33.527,33.829,32.8,33.026,1172808,0
2016-05-13,32.88,33.348,32.245,32.263,1825327,0
2016-05-16,32.421,32.92,32.292,32.705,1165570,0
2016-05-17,32.489,33.104,32.254,32.744,2227509,0
2016-05-18,32.508,33.114,32.175,32.715,1841592,0
2016-05-19,32.401,32.705,31.515,31.627,2039526,0
2016-05-20,31.803,32.254,31.559,32.137,1067511,0
2016-05-23,32.009,32.175,31.52,31.764,1146551,0
2016-05-24,32.019,32.661,31.637,32.421,1624248,0
2016-05-25,32.499,33.064,32.499,32.96,1581790,0
2016-05-26,33.01,33.064,32.489,32.636,1262329,0
2016-05-27,32.636,33.086,32.488,33.011,1726670,0
2016-05-31,32.951,33.608,32.951,33.431,1949970,0
2016-06-01,33.018,33.256,32.135,32.951,2760524,0
2016-06-02,32.831,33.879,32.705,33.794,1490088,0
2016-06-03,33.706,33.706,32.705,33.086,1810485,0
2016-06-06,33.266,33.854,32.931,33.766,2106463,0
2016-06-07,33.756,34.419,33.608,34.237,2185687,0
2016-06-08,34.434,34.739,33.981,34.011,1501365,0
2016-06-09,33.804,34.129,33.411,34.049,1264578,0
2016-06-10,33.579,33.794,33.046,33.066,1515525,0
2016-06-13,32.801,32.991,32.154,32.173,1495072,0
2016-06-14,31.978,32.498,31.328,31.583,2620997,0
2016-06-15,31.723,32.781,31.683,32.027,1399716,0
2016-06-16,31.703,32.4,31.378,32.351,1738083,0
2016-06-17,32.321,33.116,32.233,32.891,1840946,0
2016-06-20,33.589,34.536,33.569,34.119,2623019,0
2016-06-21,33.539,33.539,32.41,32.762,3241625,0
2016-06-22,32.546,33.076,32.498,32.566,2413602,0
2016-06-23,33.066,33.501,32.901,33.106,3488146,0
2016-06-24,31.545,31.653,29.569,29.963,8324923,0
2016-06-27,29.354,29.414,27.036,27.202,5381280,0
2016-06-28,27.674,28.076,27.566,27.92,3101484,0
2016-06-29,28.205,28.854,27.773,28.775,2698624,0
2016-06-30,28.834,29.01,28.116,29,2663430,0
2016-07-01,29.443,30.41,29.294,29.758,3223041,0
2016-07-05,29.198,29.364,27.96,28.019,2317376,0
2016-07-06,27.606,28.333,27.144,28.175,3700569,0
2016-07-07,28.352,29.245,28.313,28.904,1599130,0
2016-07-08,29.168,30.283,29.099,30.033,3301915,0
2016-07-11,30.278,31.103,30.278,30.464,2139572,0
2016-07-12,30.985,31.623,30.572,30.788,2690340,0
2016-07-13,30.937,30.937,30.193,30.622,1840475,0
2016-07-14,31.251,31.496,30.857,30.985,1924404,0
2016-07-15,31.073,31.593,30.662,31.298,2524458,0
2016-07-18,31.231,31.82,31.034,31.603,1816294,0
2016-07-19,31.221,31.476,31.053,31.298,1168898,0
2016-07-20,31.298,31.81,31.083,31.693,1148290,0
2016-07-21,32.027,32.656,31.938,32.616,1876668,0
2016-07-22,32.556,32.606,31.963,32.439,1462472,0
2016-07-25,32.498,32.734,32.371,32.676,1415648,0
2016-07-26,32.781,33.431,32.626,33.341,1965439,0
2016-07-27,33.371,34.099,33.216,33.608,4086074,0
2016-07-28,32.488,32.851,31.378,31.918,3576447,0
2016-07-29,31.988,32.971,31.968,32.596,3502915,0
2016-08-01,32.596,32.941,32.272,32.527,2156948,0
2016-08-02,32.301,32.331,30.937,31.564,4281309,0
2016-08-03,31.241,32.203,31.093,32.135,2212341,0
2016-08-04,32.154,32.42,31.938,32.007,1590104,0
2016-08-05,32.252,32.971,32.144,32.676,1416644,0
2016-08-08,32.791,33.313,32.671,32.841,1282249,0
2016-08-09,32.744,33.323,32.676,33.116,1470660,0
2016-08-10,33.166,33.284,32.971,33.116,1075225,0
2016-08-11,33.266,33.579,33.136,33.401,1430144,0
2016-08-12,33.216,33.559,32.981,33.216,1210082,0
2016-08-15,33.351,34.089,33.295,33.696,1752271,0
2016-08-16,33.646,33.864,33.501,33.646,1872740,0
2016-08-17,33.646,33.766,33.275,33.401,2058314,0
2016-08-18,33.381,33.646,33.086,33.411,2187058,0
2016-08-19,33.166,33.696,33.146,33.608,2122568,0
2016-08-22,33.471,33.696,33.166,33.628,1424304,0
2016-08-23,33.913,34.188,33.716,33.854,1447990,0
2016-08-24,33.884,33.942,33.341,33.391,1448453,0
2016-08-25,33.246,33.341,32.801,33.176,2170199,0
2016-08-26,33.903,33.903,32.961,33.056,1875645,0
2016-08-29,33.076,33.589,32.991,33.401,1647886,0
2016-08-30,33.341,34.055,33.332,33.856,3389693,0
2016-08-31,33.737,34.24,33.55,33.915,2119197,0
2016-09-01,34.072,34.654,33.786,34.132,2653815,0
2016-09-02,34.368,34.792,34.162,34.614,4105184,0
2016-09-06,34.92,35.157,34.535,35.058,3185854,0
2016-09-07,35.058,35.976,35.01,35.621,4114341,0
2016-09-08,35.503,35.621,35.068,35.344,3000489,0
2016-09-09,35,35.136,33.667,33.667,3577312,0
2016-09-12,33.786,35.01,33.629,34.792,4220672,0
2016-09-13,34.288,34.821,34.112,34.328,3338783,0
2016-09-14,34.328,34.664,33.737,34.428,2640334,0
2016-09-15,34.477,34.881,34.318,34.604,3593526,0
2016-09-16,34.418,34.521,34.062,34.408,5230557,0
2016-09-19,34.782,35.078,33.983,34.082,2124616,0
2016-09-20,34.388,34.468,33.599,33.786,1570868,0
2016-09-21,33.963,34.22,33.511,33.619,4584652,0
2016-09-22,34.102,34.679,34.102,34.614,2850961,0
2016-09-23,34.526,34.777,34.453,34.604,1800732,0
2016-09-26,34.338,34.378,34.062,34.25,2780324,0
2016-09-27,34.181,34.275,33.777,34.013,2016649,0
2016-09-28,34.181,34.487,33.786,34.308,2864685,0
2016-09-29,34.211,34.55,33.777,33.826,1479502,0
2016-09-30,34.112,34.851,33.983,34.694,2295572,0
2016-10-03,34.704,34.782,34.477,34.704,1383673,0
2016-10-04,34.95,35.097,34.403,34.565,2271268,0
2016-10-05,34.734,36.024,34.714,35.798,2787522,0
2016-10-06,34.744,35.217,34.26,35.02,3584929,0
2016-10-07,34.891,35.266,34.516,35.197,3758310,0
2016-10-10,35.433,35.818,35.364,35.601,2856211,0
2016-10-11,35.473,35.611,34.891,35.068,2690839,0
2016-10-12,35.058,35.157,34.841,35.107,2677137,0
2016-10-13,34.634,34.704,33.983,34.062,3130187,0
2016-10-14,34.428,34.734,34.062,34.191,1839663,0
2016-10-17,34.142,34.575,33.677,33.687,2254655,0
2016-10-18,34.062,34.062,32.633,33.175,3410148,0
2016-10-19,33.304,34.428,33.115,34.398,2456551,0
2016-10-20,34.348,34.535,34.157,34.477,1923733,0
2016-10-21,34.092,34.438,33.647,34.308,2169826,0
2016-10-24,34.634,35.029,34.523,34.98,1741527,0
2016-10-25,34.811,35.157,34.008,34.468,3281740,0
2016-10-26,34.358,35.503,34.313,34.901,5410635,0
2016-10-27,34.023,35.177,33.638,34.95,4467940,0
2016-10-28,34.93,35.611,34.744,35.137,2560021,0
2016-10-31,35.217,35.64,35,35.344,2241786,0
2016-11-01,35.532,35.66,34.425,34.782,1981557,0
2016-11-02,34.634,35.068,34.26,34.278,2303570,0
2016-11-03,34.468,34.724,33.667,33.757,2208688,0
2016-11-04,33.737,34.127,33.53,33.619,1941474,0
2016-11-07,34.458,34.763,34.211,34.734,1889121,0
2016-11-08,34.614,35.02,34.24,34.881,1931505,0
2016-11-09,33.235,34.023,32.634,33.56,4878327,0
2016-11-10,33.638,34.965,33.53,34.714,3975367,0
2016-11-11,34.644,35.197,33.629,33.905,5012639,0
2016-11-14,34.102,34.624,33.338,33.747,3838307,0
2016-11-15,33.747,34.082,33.346,33.983,2843679,0
2016-11-16,33.747,34.102,33.638,34.013,2303107,0
2016-11-17,34.023,34.901,33.948,34.891,2388332,0
2016-11-18,34.92,35.463,34.734,35.187,2489766,0
2016-11-21,35.433,35.867,35.137,35.66,1980546,0
2016-11-22,35.393,35.532,34.816,35.315,2466978,0
2016-11-23,35.157,35.295,34.821,34.901,2363896,0
2016-11-25,35.01,35.483,34.91,35.187,1208436,0
2016-11-28,35.167,35.453,34.802,34.901,1642878,0
2016-11-29,34.653,34.693,34.099,34.119,1619788,0
2016-11-30,34.564,35.683,34.398,35.247,3220137,0
2016-12-01,35.624,36.96,35.584,36.466,4544305,0
2016-12-02,36.386,36.583,35.386,35.712,3484903,0
2016-12-05,36.129,37.426,36.069,37.119,3936104,0
2016-12-06,37.02,39.109,36.935,38.772,6106591,0
2016-12-07,39.059,41.563,39.019,41.188,6046602,0
2016-12-08,41.316,41.51,40.87,41.218,3199884,0
2016-12-09,41.188,41.465,40.822,41.446,2291696,0
2016-12-12,41.326,41.341,40.575,40.692,2537645,0
2016-12-13,40.376,40.61,39.941,40.366,2329645,0
2016-12-14,39.831,40.039,38.871,38.92,2477951,0
2016-12-15,38.901,39.554,38.782,39.069,2461247,0
2016-12-16,39.327,39.584,38.94,39.346,4970108,0
2016-12-19,38.525,39.455,38.515,39.455,2502088,0
2016-12-20,39.811,40.525,39.514,39.98,2268896,0
2016-12-21,40.108,40.435,39.931,40.168,1685213,0
2016-12-22,39.99,40.029,39.029,39.237,1747377,0
2016-12-23,39.307,39.534,39.138,39.336,874508,0
2016-12-27,39.406,40.009,39.366,39.703,796762,0
2016-12-28,39.871,40.074,38.831,38.94,1080925,0
2016-12-29,39.089,39.277,38.911,39.099,1014390,0
2016-12-30,39.327,39.366,38.693,39.049,1339526,0
2017-01-03,39.504,39.851,38.99,39.673,1500727,0
2017-01-04,39.594,40.495,38.782,40.415,1616963,0
2017-01-05,40.336,40.712,39.792,40.366,1793211,0
2017-01-06,40.575,40.96,40.118,40.692,1807162,0
2017-01-09,40.584,40.911,40.118,40.415,1566423,0
2017-01-10,40.565,40.999,40.153,40.366,2815207,0
2017-01-11,40.218,40.286,39.039,39.722,4485495,0
2017-01-12,39.742,39.976,38.93,39.594,2460978,0
2017-01-13,39.683,40.089,39.653,39.901,1311833,0
2017-01-17,39.722,39.881,39.257,39.396,1617098,0
2017-01-18,39.584,39.584,39.217,39.386,2044255,0
2017-01-19,39.524,39.584,39.227,39.425,1805805,0
2017-01-20,39.514,39.634,39.119,39.465,1822494,0
2017-01-23,39.475,39.719,38.911,39.109,1617997,0
2017-01-24,39.396,40.128,39.376,40.029,2168726,0
2017-01-25,40.346,40.901,40.346,40.891,920827,0
2017-01-26,40.712,41.019,40.291,40.376,1250709,0
2017-01-27,40.385,40.525,39.801,39.999,976732,0
2017-01-30,40.118,40.238,39.485,40.158,1719170,0
2017-01-31,40.019,40.455,39.673,40.425,1827103,0
2017-02-01,40.742,41.089,40.278,40.623,1236839,0
2017-02-02,40.603,40.859,39.871,40.069,1856509,0
2017-02-03,40.296,40.475,40.059,40.198,1034344,0
2017-02-06,39.861,40.188,39.802,40.168,872584,0
2017-02-07,40.089,40.089,39.307,39.703,1695212,0
2017-02-08,39.742,40.193,39.455,40.059,2014224,0
2017-02-09,39.604,40.901,39.604,40.248,2585790,0
2017-02-10,40.485,41.237,40.395,41.218,2120912,0
2017-02-13,41.257,41.762,40.979,41.257,2308871,0
2017-02-14,41.326,41.495,40.712,41.089,1710449,0
2017-02-15,41.089,41.633,40.702,41.495,1547668,0
2017-02-16,41.515,41.832,40.772,40.97,1373033,0
2017-02-17,40.565,41.96,40.258,41.96,2294650,0
2017-02-21,42.197,42.891,41.802,42.207,2453763,0
2017-02-22,42.168,42.436,41.98,42.346,1396576,0
2017-02-23,42.465,42.653,41.925,42.049,1487713,0
2017-02-24,41.583,41.633,40.822,41.119,2561024,0
2017-02-27,41.198,42.186,41.079,42.172,1873185,0
2017-02-28,41.913,42.281,41.784,41.913,1774260,0
2017-03-01,42.609,43.145,42.46,42.708,2115837,0
2017-03-02,42.728,43.106,42.648,42.857,2036562,0
2017-03-03,42.847,42.926,42.42,42.678,2026348,0
2017-03-06,42.132,42.221,41.531,41.625,1733581,0
2017-03-07,41.545,41.715,41.129,41.417,1996357,0
2017-03-08,41.456,41.804,41.302,41.665,1515086,0
2017-03-09,41.715,41.715,41.109,41.287,1577371,0
2017-03-10,41.655,41.883,41.267,41.516,1688886,0
2017-03-13,41.725,42.39,41.615,42.33,1725819,0
2017-03-14,42.023,42.837,41.953,42.738,1686198,0
2017-03-15,42.936,43.94,42.788,43.662,1835664,0
2017-03-16,43.771,43.95,43.294,43.364,1370402,0
2017-03-17,43.274,43.274,42.221,42.48,2145290,0
2017-03-20,42.509,42.638,42.122,42.291,1198405,0
2017-03-21,42.49,42.49,40.523,40.573,1867809,0
2017-03-22,40.671,41.466,40.145,41.208,2926199,0
2017-03-23,41.049,41.114,40.582,40.939,1921443,0
2017-03-24,41.069,41.237,40.731,41.009,1518372,0
2017-03-27,40.363,40.969,40.14,40.929,1550192,0
2017-03-28,40.949,41.665,40.801,41.476,2637843,0
2017-03-29,41.496,42.013,41.427,41.655,1056746,0
2017-03-30,41.615,41.764,41.377,41.685,759236,0
2017-03-31,41.585,41.834,41.447,41.516,1652796,0
2017-04-03,41.675,41.675,39.161,40.075,3922735,0
2017-04-04,39.837,39.927,38.287,38.436,4135272,0
2017-04-05,38.754,38.843,37.89,37.93,3250944,0
2017-04-06,37.9,38.098,37.413,37.741,3024596,0
2017-04-07,37.552,37.969,37.294,37.78,1903832,0
2017-04-10,37.77,37.984,37.452,37.751,1791451,0
2017-04-11,37.711,38.029,37.393,37.999,2709576,0
2017-04-12,37.969,38.486,37.83,38.337,2803468,0
2017-04-13,38.138,38.665,37.76,37.76,1519588,0
2017-04-17,37.93,38.506,37.79,38.486,1217500,0
2017-04-18,38.148,38.774,38.148,38.595,1636864,0
2017-04-19,38.913,39.737,38.873,39.39,2185239,0
2017-04-20,39.737,40.383,39.717,39.837,2361813,0
2017-04-21,39.737,39.887,39.112,39.251,1712909,0
2017-04-24,39.947,40.275,39.717,40.185,1546853,0
2017-04-25,40.363,40.811,40.155,40.573,1400797,0
2017-04-26,40.631,41.257,40.453,40.791,1903151,0
2017-04-27,42.181,42.47,40.145,41.863,2740292,0
2017-04-28,41.973,42.052,41.575,42.003,2109787,0
2017-05-01,42.321,43.106,42.122,42.509,2349988,0
2017-05-02,42.36,42.638,40.443,40.611,3523953,0
2017-05-03,40.025,40.89,39.897,40.731,2476400,0
2017-05-04,40.781,41.119,40.473,41.059,1727868,0
2017-05-05,41.327,41.471,40.924,41.456,1385366,0
2017-05-08,41.447,41.725,41.129,41.337,2150166,0
2017-05-09,41.437,41.814,41.397,41.625,1733317,0
2017-05-10,41.595,41.933,41.466,41.863,1794223,0
2017-05-11,41.814,41.893,41.188,41.555,1190507,0
2017-05-12,41.367,41.625,41.247,41.377,1438211,0
2017-05-15,41.476,41.903,41.456,41.744,1250349,0
2017-05-16,42.072,42.092,41.476,41.933,1235441,0
2017-05-17,41.198,41.198,39.624,39.678,2490353,0
2017-05-18,39.649,40.095,39.539,39.867,1134371,0
2017-05-19,40.035,40.582,40.035,40.135,1169890,0
2017-05-22,40.533,41.168,40.235,41.099,1538414,0
2017-05-23,41.297,41.302,40.343,40.553,1334220,0
2017-05-24,40.681,40.861,40.423,40.781,851093,0
2017-05-25,40.979,41.039,39.757,40.165,1839559,0
2017-05-26,40.135,40.919,40.135,40.721,983537,0
2017-05-30,41.07,42.266,40.701,42.057,3191752,0
2017-05-31,42.256,42.416,41.13,42.376,3032345,0
2017-06-01,43.054,44.908,42.665,44.22,4337412,0
2017-06-02,44.11,44.689,43.742,44.13,2229754,0
2017-06-05,44.13,44.3,43.871,44.17,1034788,0
2017-06-06,43.891,44.021,43.482,43.781,1245801,0
2017-06-07,43.831,43.951,43.253,43.582,1717031,0
2017-06-08,42.725,42.824,42.147,42.296,2476870,0
2017-06-09,42.226,43.089,41.828,42.824,3013157,0
2017-06-12,42.834,43.771,42.824,43.522,1709047,0
2017-06-13,43.712,44.011,43.293,43.791,1158482,0
2017-06-14,43.781,43.901,42.914,43.104,1565047,0
2017-06-15,42.625,43.203,42.5,43.183,1189128,0
2017-06-16,43.084,43.084,40.292,40.861,3991740,0
2017-06-19,40.98,41.379,40.915,41.2,1859994,0
2017-06-20,40.96,41.09,40.462,40.601,1527043,0
2017-06-21,40.94,41.02,40.342,40.901,1445780,0
2017-06-22,40.621,40.881,40.213,40.731,1010297,0
2017-06-23,40.701,41.12,40.472,41.07,2717404,0
2017-06-26,41.11,41.917,41.05,41.748,1880662,0
2017-06-27,41.229,41.354,39.874,40.94,2065809,0
2017-06-28,41.319,41.548,41.04,41.04,2419427,0
2017-06-29,41.269,41.578,40.681,41.11,1756497,0
2017-06-30,41.539,42.436,41.2,42.226,2633574,0
2017-07-03,42.665,43.841,42.625,43.044,1329889,0
2017-07-05,42.964,43.203,41.947,43.044,2281205,0
2017-07-06,42.984,43.223,42.645,42.864,1873233,0
2017-07-07,42.715,44.12,42.555,43.951,2926727,0
2017-07-10,44.08,45.008,43.931,44.938,3696178,0
2017-07-11,44.958,45.745,44.808,45.386,2185314,0
2017-07-12,45.655,46.084,45.217,45.466,2324093,0
2017-07-13,45.426,46.303,45.356,46.054,2169312,0
2017-07-14,46.114,46.293,45.775,46.114,1422602,0
2017-07-17,46.403,46.513,45.875,46.074,1473534,0
2017-07-18,46.044,46.204,45.576,46.044,1251042,0
2017-07-19,46.284,46.642,46.054,46.612,1234925,0
2017-07-20,46.832,46.852,46.094,46.144,1947256,0
2017-07-21,45.655,45.655,44.439,44.778,2804094,0
2017-07-24,44.748,45.037,44.454,44.579,2215966,0
2017-07-25,45.107,45.945,44.728,45.695,1904923,0
2017-07-26,45.646,46.254,45.466,45.715,3622583,0
2017-07-27,47.5,47.878,46.284,46.872,3931011,0
2017-07-28,46.852,47.021,46.274,46.762,2569348,0
2017-07-31,47.061,47.38,46.174,46.593,1258980,0
2017-08-01,46.583,46.852,44.838,45.685,2910178,0
2017-08-02,45.237,46.074,45.237,46.004,2059936,0
2017-08-03,45.845,46.612,45.675,45.735,2080698,0
2017-08-04,46.014,46.692,45.755,46.533,3189174,0
2017-08-07,46.553,46.772,46.144,46.353,2183991,0
2017-08-08,46.363,47.3,46.353,46.822,2168971,0
2017-08-09,46.473,46.941,46.134,46.383,1516553,0
2017-08-10,46.184,46.224,44.728,44.758,2032552,0
2017-08-11,44.689,45.077,44.409,44.519,1409397,0
2017-08-14,44.978,45.287,44.679,45.027,2092730,0
2017-08-15,45.167,45.436,45.057,45.107,1440182,0
2017-08-16,45.406,45.715,45.067,45.217,940095,0
2017-08-17,45.027,45.197,44.429,44.469,1127891,0
2017-08-18,44.33,44.599,44.08,44.2,1940034,0
2017-08-21,44.18,44.549,43.951,44.479,1339172,0
2017-08-22,44.758,45.027,44.629,44.788,2033953,0
2017-08-23,44.479,44.958,44.459,44.569,1429602,0
2017-08-24,44.808,44.922,44.061,44.21,2168207,0
2017-08-25,44.619,44.629,43.991,44.021,1180575,0
2017-08-28,44.051,44.22,43.722,44.11,1126885,0
2017-08-29,43.771,44.399,43.682,44.23,1594627,0
2017-08-30,44.31,44.78,44.22,44.78,5686115,0
2017-08-31,45.02,46.6,45.02,46.41,2473119,0
2017-09-01,46.67,47.23,46.49,46.66,1363379,0
2017-09-05,46.58,46.65,45.67,45.96,1496695,0
2017-09-06,46.26,46.5,45.69,46.42,1457816,0
2017-09-07,46.49,46.63,45.89,46.08,1428886,0
2017-09-08,45.97,46.36,45.76,46.2,903768,0
2017-09-11,46.5,47.18,46.31,46.99,1367712,0
2017-09-12,47.06,47.66,46.88,47.55,1077857,0
2017-09-13,47.5,47.88,47.06,47.64,1298262,0
2017-09-14,47.62,48.29,47.62,48.27,1473947,0
2017-09-15,48.16,49,48.14,48.76,2035629,0
2017-09-18,48.9,49.2,48.56,49.17,1510853,0
2017-09-19,49.2,49.25,48.52,49.09,1415017,0
2017-09-20,49.2,49.52,48.98,49.46,1295958,0
2017-09-21,49.42,49.64,49.05,49.59,1589228,0
2017-09-22,49.57,50.18,49.57,49.96,1192888,0
2017-09-25,50.01,50.51,49.99,50.5,1402933,0
2017-09-26,50.61,51.12,50.27,50.85,1212688,0
2017-09-27,51.15,51.239,50.16,50.46,1613072,0
2017-09-28,50.38,50.83,49.67,50.29,2213579,0
2017-09-29,50.27,51.55,49.965,51.23,2883889,0
2017-10-02,51.16,52,50.97,51.85,2264932,0
2017-10-03,52.37,52.71,51.78,51.81,1879297,0
2017-10-04,51.81,52.52,51.81,52.45,1391905,0
2017-10-05,52.53,52.53,51.95,52.06,1331307,0
2017-10-06,51.92,52.11,51.6907,51.87,1384142,0
2017-10-09,52,52.15,51.71,52,525173,0
2017-10-10,52.09,52.35,51.7,51.99,1040091,0
2017-10-11,52,52.16,51.47,52.01,838193,0
2017-10-12,51.26,51.5,50.28,50.92,2558394,0
2017-10-13,50.99,51.72,50.983,51.13,1050898,0
2017-10-16,51.44,52.2,51.13,52.17,1876449,0
2017-10-17,52.11,52.34,51.86,52.02,1066325,0
2017-10-18,52.15,52.77,52.12,52.39,1133074,0
2017-10-19,52.14,52.14,51.53,52.05,745730,0
2017-10-20,52.46,52.6,52.13,52.2,1505011,0
2017-10-23,52.16,52.585,52.105,52.13,1563920,0
2017-10-24,52.64,53.28,52.53,52.75,1411617,0
2017-10-25,52.49,52.665,51.19,51.66,2322332,0
2017-10-26,51.66,53.84,51.6,53.37,2553330,0
2017-10-27,53.34,53.53,51.8,52.87,1290982,0
2017-10-30,52.7999,52.8,51.96,52.39,1478889,0
2017-10-31,52.7,52.95,52.54,52.72,1083409,0
2017-11-01,53.39,53.48,52.62,52.7,986595,0
2017-11-02,52.82,53.17,52.63,52.9,1474007,0
2017-11-03,53.03,53.55,52.8,52.97,1731661,0
2017-11-06,53.04,53.11,52.24,52.64,969851,0
2017-11-07,52.72,52.99,52.19,52.4,1089827,0
2017-11-08,52.19,52.35,51.46,52.19,1157662,0
2017-11-09,51.7,52.12,51.46,52.1,1454420,0
2017-11-10,51.86,52.42,51.84,52.07,928154,0
