Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.493,11.907,11.374,11.877,10665394,0
2005-02-28,11.892,11.991,11.459,11.753,8203398,0
2005-03-01,11.842,11.922,11.708,11.847,6375305,0
2005-03-02,11.872,12.116,11.758,11.847,6964121,0
2005-03-03,11.937,11.941,11.439,11.663,4429892,0
2005-03-04,11.797,12.156,11.653,12.101,5400706,0
2005-03-07,12.186,12.32,11.996,12.071,5936045,0
2005-03-08,11.758,11.862,11.473,11.608,11234680,0
2005-03-09,11.563,11.698,11.3,11.379,7015297,0
2005-03-10,11.394,11.548,11.165,11.518,6372464,0
2005-03-11,11.598,11.733,11.434,11.663,7127184,0
2005-03-14,11.777,11.897,11.533,11.648,5856997,0
2005-03-15,11.738,11.743,11.195,11.419,7575953,0
2005-03-16,11.384,11.573,11.175,11.235,6553558,0
2005-03-17,11.21,11.21,10.762,11.12,7688220,0
2005-03-18,11.08,11.14,10.961,11.085,4538094,0
2005-03-21,11.09,11.225,10.941,11.17,4189763,0
2005-03-22,11.414,11.503,11.235,11.364,6358690,0
2005-03-23,11.349,11.548,11.175,11.528,5230596,0
2005-03-24,11.528,11.658,11.449,11.573,4477167,0
2005-03-28,11.663,11.688,11.23,11.354,6219181,0
2005-03-29,11.394,11.523,11.05,11.085,6626282,0
2005-03-30,11.13,11.379,11.08,11.31,4259734,0
2005-03-31,11.364,11.663,11.25,11.498,5520571,0
2005-04-01,11.623,11.653,11.235,11.439,8259902,0
2005-04-04,11.379,11.638,11.349,11.563,3078982,0
2005-04-05,11.628,11.956,11.573,11.937,6544401,0
2005-04-06,11.991,12.046,11.748,11.822,5821266,0
2005-04-07,11.887,11.887,11.708,11.832,4164652,0
2005-04-08,11.812,11.812,11.379,11.399,5658755,0
2005-04-11,11.508,11.528,11.23,11.24,4261928,0
2005-04-12,11.23,11.538,11.155,11.439,4581479,0
2005-04-13,11.483,11.483,11.23,11.235,3913698,0
2005-04-14,10.902,10.921,10.229,10.259,25526157,0
2005-04-15,10.124,10.204,9.726,9.941,23843960,0
2005-04-18,9.886,10.379,9.841,10.249,8832101,0
2005-04-19,10.194,10.329,10.016,10.214,9781913,0
2005-04-20,10.479,10.498,10.149,10.214,12181840,0
2005-04-21,10.299,10.484,10.224,10.454,8322890,0
2005-04-22,10.429,10.489,10.239,10.304,5079978,0
2005-04-25,10.394,10.523,10.319,10.523,4363513,0
2005-04-26,10.444,10.454,10.134,10.204,8365849,0
2005-04-27,10.069,10.479,9.4877,10.479,18582828,0
2005-04-28,10.429,10.722,10.384,10.429,6332100,0
2005-04-29,10.562,10.567,10.184,10.454,7295846,0
2005-05-02,10.454,10.533,10.304,10.503,5037123,0
2005-05-03,10.474,10.757,10.429,10.642,5298929,0
2005-05-04,10.652,10.702,10.474,10.642,6979828,0
2005-05-05,10.692,10.892,10.533,10.872,6929298,0
2005-05-06,10.951,11.005,10.852,10.996,3504199,0
2005-05-09,11.01,11.02,10.762,10.951,2686989,0
2005-05-10,10.847,10.892,10.627,10.682,4293104,0
2005-05-11,10.712,10.852,10.459,10.792,5561530,0
2005-05-12,10.792,10.837,10.454,10.542,3977136,0
2005-05-13,10.612,10.792,10.508,10.602,4765538,0
2005-05-16,10.557,10.802,10.489,10.737,4273741,0
2005-05-17,10.677,10.827,10.567,10.827,5783538,0
2005-05-18,10.837,11.2,10.802,11.175,7866446,0
2005-05-19,11.2,11.394,11.1,11.354,4808340,0
2005-05-20,11.325,11.404,11.225,11.315,4174776,0
2005-05-23,11.3,11.698,11.21,11.583,5257597,0
2005-05-24,11.618,11.753,11.464,11.653,5398392,0
2005-05-25,11.653,11.718,11.439,11.508,5182463,0
2005-05-26,11.638,11.797,11.573,11.797,5129929,0
2005-05-27,11.812,11.902,11.708,11.792,3785768,0
2005-05-31,11.842,12.001,11.718,11.946,16049868,0
2005-06-01,11.971,11.976,11.777,11.946,5228202,0
2005-06-02,11.887,11.946,11.812,11.937,3456937,0
2005-06-03,11.951,11.951,11.618,11.703,4254753,0
2005-06-06,11.698,11.892,11.638,11.887,2581014,0
2005-06-07,11.912,11.956,11.708,11.753,3485930,0
2005-06-08,11.822,11.837,11.518,11.663,3341142,0
2005-06-09,11.713,11.872,11.424,11.867,5545928,0
2005-06-10,11.966,11.966,11.653,11.733,3465351,0
2005-06-13,11.748,12.171,11.538,11.743,7016181,0
2005-06-14,11.688,11.867,11.678,11.857,3119575,0
2005-06-15,11.857,12.136,11.822,12.121,5567690,0
2005-06-16,12.186,12.395,12.006,12.31,5670615,0
2005-06-17,12.35,12.524,12.32,12.489,10585912,0
2005-06-20,12.489,12.489,12.031,12.205,7218007,0
2005-06-21,12.32,12.32,11.812,11.857,8137927,0
2005-06-22,11.946,12.036,11.668,11.847,6956941,0
2005-06-23,11.887,11.946,11.523,11.628,8569805,0
2005-06-24,11.633,11.723,11.429,11.449,5973074,0
2005-06-27,11.449,11.493,11.325,11.493,6014964,0
2005-06-28,11.563,11.812,11.508,11.787,5342097,0
2005-06-29,11.847,11.867,11.598,11.768,6387772,0
2005-06-30,11.768,11.912,11.698,11.733,6308768,0
2005-07-01,11.758,11.892,11.538,11.753,3481643,0
2005-07-05,11.643,11.892,11.583,11.862,4517028,0
2005-07-06,11.966,12.081,11.877,11.902,4807854,0
2005-07-07,11.708,11.812,11.583,11.812,4710417,0
2005-07-08,11.887,12.066,11.718,12.061,4100349,0
2005-07-11,12.126,12.156,11.922,12.116,3267952,0
2005-07-12,11.822,12.116,11.3,11.882,15468536,0
2005-07-13,11.912,11.981,11.733,11.822,6063665,0
2005-07-14,11.887,11.887,11.653,11.708,4831854,0
2005-07-15,11.792,11.996,11.653,11.971,3980733,0
2005-07-18,11.897,12.31,11.892,12.116,4667968,0
2005-07-19,12.25,12.38,12.051,12.34,4565922,0
2005-07-20,12.265,12.365,12.096,12.32,2813489,0
2005-07-21,12.32,12.34,11.946,12.116,3381682,0
2005-07-22,12.121,12.22,11.956,12.026,3910516,0
2005-07-25,11.996,12.156,11.852,12.156,4825795,0
2005-07-26,12.201,12.27,12.161,12.255,4466225,0
2005-07-27,12.25,12.504,12.081,12.454,5502382,0
2005-07-28,12.713,12.808,11.583,11.733,23356896,0
2005-07-29,12.006,12.315,12.006,12.215,13016701,0
2005-08-01,12.245,12.434,12.196,12.235,5255367,0
2005-08-02,12.3,12.345,12.161,12.31,5327500,0
2005-08-03,12.32,12.419,12.245,12.325,6062114,0
2005-08-04,12.196,12.32,12.086,12.201,4469858,0
2005-08-05,12.151,12.235,11.773,11.887,6815496,0
2005-08-08,11.897,12.036,11.773,11.852,3149693,0
2005-08-09,11.946,12.066,11.847,12.001,4692268,0
2005-08-10,12.071,12.081,11.613,11.723,7680426,0
2005-08-11,11.708,11.887,11.688,11.857,5864510,0
2005-08-12,11.698,11.857,11.449,11.578,7146739,0
2005-08-15,11.498,11.548,11.449,11.473,4108501,0
2005-08-16,11.404,11.538,11.235,11.26,7256604,0
2005-08-17,11.245,11.563,11.025,11.503,8734547,0
2005-08-18,11.459,11.473,11.28,11.349,6025945,0
2005-08-19,11.335,11.483,11.29,11.379,3997696,0
2005-08-22,11.359,11.369,10.892,11.12,12746812,0
2005-08-23,11.04,11.19,11.04,11.165,6787543,0
2005-08-24,11.155,11.503,11.145,11.359,6462814,0
2005-08-25,11.345,11.503,11.345,11.469,4708605,0
2005-08-26,11.424,11.498,11.359,11.394,3281392,0
2005-08-29,11.345,11.434,11.305,11.389,5018645,0
2005-08-30,11.315,11.379,11.14,11.19,4897477,0
2005-08-31,11.22,11.359,11.165,11.335,6350574,0
2005-09-01,11.285,11.673,11.27,11.563,6732953,0
2005-09-02,11.618,11.638,11.459,11.483,2583480,0
2005-09-06,11.488,11.603,11.404,11.603,3676273,0
2005-09-07,11.598,11.638,11.404,11.548,3379432,0
2005-09-08,11.473,11.643,11.473,11.618,4647103,0
2005-09-09,11.618,12.041,11.528,12.036,7550098,0
2005-09-12,11.981,12.171,11.946,12.001,4988548,0
2005-09-13,12.051,12.056,11.802,11.842,3047250,0
2005-09-14,11.802,11.852,11.638,11.638,3467721,0
2005-09-15,11.673,11.723,11.469,11.473,3637014,0
2005-09-16,11.503,11.593,11.315,11.533,6673890,0
2005-09-19,11.444,11.553,11.28,11.31,3410402,0
2005-09-20,11.379,11.663,11.275,11.345,6464196,0
2005-09-21,11.34,11.34,10.981,11.005,4373397,0
2005-09-22,10.986,11.02,10.562,10.951,8722344,0
2005-09-23,10.976,11.065,10.837,11.05,3446559,0
2005-09-26,11.15,11.27,11.05,11.18,6209165,0
2005-09-27,11.245,11.359,11.165,11.27,6792340,0
2005-09-28,11.315,11.34,11.155,11.265,4487047,0
2005-09-29,11.26,11.473,11.225,11.389,5086198,0
2005-09-30,11.429,11.618,11.265,11.598,4438374,0
2005-10-03,11.618,11.698,11.374,11.394,7976637,0
2005-10-04,11.439,11.503,11.255,11.32,7045801,0
2005-10-05,11.255,11.26,10.986,10.996,6951851,0
2005-10-06,11.04,11.04,10.587,10.702,6425006,0
2005-10-07,10.727,11.02,10.702,10.862,5057924,0
2005-10-10,11.05,11.195,10.926,11.17,8787262,0
2005-10-11,11.588,11.782,11.215,11.305,11897572,0
2005-10-12,11.31,11.528,10.817,10.966,10890665,0
2005-10-13,10.882,10.951,10.727,10.902,5922561,0
2005-10-14,10.897,11.13,10.872,11.105,3160437,0
2005-10-17,11.14,11.145,10.951,11.065,5045015,0
2005-10-18,11.06,11.075,10.882,10.882,4932819,0
2005-10-19,10.862,10.986,10.513,10.951,10691354,0
2005-10-20,11.055,11.2,10.802,10.931,6527156,0
2005-10-21,11.035,11.235,10.951,11.215,5684810,0
2005-10-24,11.235,11.563,11.21,11.483,6551424,0
2005-10-25,11.459,11.538,11.325,11.434,2752236,0
2005-10-26,11.354,11.548,11.215,11.265,6078648,0
2005-10-27,11.275,11.275,10.807,10.807,8167189,0
2005-10-28,10.976,11.419,10.936,11.3,9017160,0
2005-10-31,11.05,11.21,10.782,10.946,12552117,0
2005-11-01,10.961,11.065,10.757,10.832,6758667,0
2005-11-02,10.792,10.951,10.702,10.792,9406996,0
2005-11-03,10.797,11.295,10.797,11.2,8325341,0
2005-11-04,11.25,11.285,11.04,11.215,3819836,0
2005-11-07,11.3,11.349,11.08,11.255,4417670,0
2005-11-08,11.21,11.305,11.145,11.24,3161120,0
2005-11-09,11.28,11.28,11.13,11.255,2609721,0
2005-11-10,11.26,11.439,11.115,11.414,4645131,0
2005-11-11,11.429,11.434,11.245,11.369,3912264,0
2005-11-14,11.32,11.683,11.265,11.603,7046046,0
2005-11-15,11.723,11.937,11.698,11.872,10591887,0
2005-11-16,11.922,12.071,11.733,11.842,9475473,0
2005-11-17,11.912,12.071,11.827,12.071,6310183,0
2005-11-18,12.176,12.181,11.937,12.036,4620754,0
2005-11-21,12.086,12.171,11.877,12.071,4243747,0
2005-11-22,12.016,12.186,11.946,12.171,4199462,0
2005-11-23,12.121,12.196,12.051,12.171,3075752,0
2005-11-25,12.191,12.295,12.171,12.295,1254666,0
2005-11-28,12.295,12.315,11.971,12.061,3237612,0
2005-11-29,12.116,12.25,12.071,12.141,3864383,0
2005-11-30,12.106,12.196,12.061,12.096,5591366,0
2005-12-01,12.096,12.559,12.096,12.385,8335989,0
2005-12-02,12.34,12.38,12.161,12.295,3782217,0
2005-12-05,12.24,12.28,11.961,12.051,5421310,0
2005-12-06,12.071,12.29,12.071,12.186,5829173,0
2005-12-07,12.171,12.34,12.141,12.215,4594621,0
2005-12-08,12.205,12.32,11.976,12.091,5207872,0
2005-12-09,12.071,12.33,12.026,12.31,5135228,0
2005-12-12,12.34,12.419,12.186,12.35,6403269,0
2005-12-13,12.355,12.419,12.161,12.375,6003465,0
2005-12-14,12.345,12.375,12.22,12.265,5715728,0
2005-12-15,12.265,12.499,12.265,12.489,8213415,0
2005-12-16,12.32,12.519,12.305,12.449,9367991,0
2005-12-19,12.524,12.688,12.419,12.534,6610182,0
2005-12-20,12.509,12.688,12.479,12.653,5552589,0
2005-12-21,12.693,12.813,12.614,12.803,5820145,0
2005-12-22,12.803,13.012,12.763,13.002,5376140,0
2005-12-23,12.982,13.057,12.728,12.818,3936905,0
2005-12-27,12.897,12.932,12.554,12.653,3665023,0
2005-12-28,12.688,12.808,12.444,12.579,3652652,0
2005-12-29,12.633,12.818,12.544,12.624,5424299,0
2005-12-30,12.539,12.589,12.419,12.514,3119644,0
2006-01-03,12.429,12.688,12.215,12.614,7696687,0
2006-01-04,12.668,12.708,12.444,12.688,5709063,0
2006-01-05,12.658,12.713,12.459,12.514,5034455,0
2006-01-06,12.673,12.868,12.554,12.783,3917559,0
2006-01-09,12.763,13.052,12.753,13.002,5690633,0
2006-01-10,13.002,13.101,12.803,12.863,5113110,0
2006-01-11,12.265,12.798,12.265,12.539,10744736,0
2006-01-12,12.479,12.494,12.31,12.375,6190300,0
2006-01-13,12.4,12.444,12.245,12.285,3749189,0
2006-01-17,12.295,12.385,12.111,12.245,5870349,0
2006-01-18,12.116,12.653,12.071,12.569,7005992,0
2006-01-19,12.594,13.012,12.519,12.942,7997996,0
2006-01-20,12.863,12.897,12.419,12.434,6039132,0
2006-01-23,12.499,12.648,12.285,12.31,4770344,0
2006-01-24,12.325,12.658,12.31,12.614,4155748,0
2006-01-25,12.614,12.668,12.345,12.39,3521396,0
2006-01-26,12.544,12.658,12.409,12.549,3547211,0
2006-01-27,12.624,12.838,12.499,12.668,4597679,0
2006-01-30,12.668,12.882,12.668,12.818,5386334,0
2006-01-31,12.853,13.057,12.768,13.032,4624201,0
2006-02-01,12.932,13.141,12.853,13.022,4014575,0
2006-02-02,13.156,13.251,12.763,12.813,6010738,0
2006-02-03,12.693,12.748,12.509,12.604,3097846,0
2006-02-06,12.534,12.718,12.524,12.643,4815798,0
2006-02-07,12.604,12.967,12.524,12.887,9854452,0
2006-02-08,12.843,13.022,12.355,12.479,8266612,0
2006-02-09,13.504,14.012,13.504,13.699,21824385,0
2006-02-10,13.659,13.843,13.619,13.749,8923448,0
2006-02-13,13.734,13.734,13.38,13.574,6094936,0
2006-02-14,13.44,13.679,13.341,13.609,4942157,0
2006-02-15,13.614,13.848,13.465,13.719,5359820,0
2006-02-16,13.809,13.828,13.554,13.744,3324427,0
2006-02-17,13.789,13.947,13.664,13.749,4342616,0
2006-02-21,13.734,13.883,13.46,13.604,3680034,0
2006-02-22,13.589,14.242,13.564,14.107,5820306,0
2006-02-23,14.052,14.336,13.997,14.117,3974983,0
2006-02-24,14.142,14.316,14.087,14.291,3089666,0
2006-02-27,14.277,14.695,14.277,14.535,4494644,0
2006-02-28,14.51,14.535,14.112,14.336,5109807,0
2006-03-01,14.331,14.7,14.222,14.63,6173555,0
2006-03-02,14.595,14.605,14.286,14.5,5123918,0
2006-03-03,14.415,14.783,14.282,14.615,3757527,0
2006-03-06,14.625,14.635,14.007,14.062,4404728,0
2006-03-07,14.027,14.092,13.903,14.062,4808590,0
2006-03-08,14.002,14.027,13.794,13.858,4428808,0
2006-03-09,13.962,14.047,13.779,13.784,2848252,0
2006-03-10,13.774,14.177,13.674,13.972,3735477,0
2006-03-13,13.992,14.242,13.992,14.097,2636710,0
2006-03-14,14.062,14.212,13.957,14.212,2724147,0
2006-03-15,14.212,14.306,14.037,14.301,3363364,0
2006-03-16,14.247,14.311,14.052,14.127,4554672,0
2006-03-17,14.127,14.247,14.037,14.207,3795660,0
2006-03-20,14.142,14.247,13.913,13.917,3043115,0
2006-03-21,13.863,14.092,13.714,13.779,4876521,0
2006-03-22,13.699,14.062,13.664,14.027,3586646,0
2006-03-23,13.982,14.306,13.858,14.242,5100357,0
2006-03-24,14.306,14.395,14.217,14.355,3818916,0
2006-03-27,14.365,14.425,14.162,14.35,3749725,0
2006-03-28,14.42,14.923,14.36,14.67,6761512,0
2006-03-29,14.685,15.078,14.66,14.973,5106299,0
2006-03-30,14.988,15.058,14.66,14.828,5451508,0
2006-03-31,14.853,14.903,14.585,14.808,3825357,0
2006-04-03,14.888,14.928,14.68,14.828,5220938,0
2006-04-04,14.808,15.236,14.754,15.193,5184741,0
2006-04-05,15.128,15.173,14.813,14.853,6075968,0
2006-04-06,14.803,14.878,14.57,14.625,6279554,0
2006-04-07,14.615,14.71,14.345,14.45,3680930,0
2006-04-10,14.435,14.46,14.252,14.301,4324844,0
2006-04-11,14.365,14.435,14.052,14.157,4276541,0
2006-04-12,14.545,14.883,14.365,14.823,9273064,0
2006-04-13,14.833,14.868,14.535,14.838,3300492,0
2006-04-17,15.058,15.665,15.058,15.531,12102717,0
2006-04-18,15.596,15.829,15.566,15.754,5393671,0
2006-04-19,15.814,15.879,15.531,15.829,6300259,0
2006-04-20,15.849,16.197,15.824,15.909,5485046,0
2006-04-21,15.899,15.939,15.466,15.655,5130793,0
2006-04-24,15.621,15.839,15.441,15.774,3507185,0
2006-04-25,15.819,15.894,15.65,15.774,2597258,0
2006-04-26,15.849,15.929,15.566,15.606,3421089,0
2006-04-27,15.556,16.039,15.396,15.764,4792016,0
2006-04-28,15.904,16.014,15.749,15.829,2970118,0
2006-05-01,16.029,16.034,15.386,15.456,6247467,0
2006-05-02,15.566,15.566,15.123,15.198,8245076,0
2006-05-03,16.526,17.342,16.442,16.65,19462793,0
2006-05-04,16.745,17.198,16.611,17.024,5194111,0
2006-05-05,17.084,17.253,16.9,17.178,3375390,0
2006-05-08,17.173,17.218,16.8,17.128,4733600,0
2006-05-09,17.113,17.173,16.984,17.163,3473877,0
2006-05-10,17.113,17.198,16.949,17.074,4533506,0
2006-05-11,17.079,17.288,16.75,17.009,6284223,0
2006-05-12,16.974,16.974,16.277,16.317,7780411,0
2006-05-15,16.202,16.516,16.192,16.437,5145952,0
2006-05-16,16.392,16.601,16.277,16.551,6502627,0
2006-05-17,16.506,16.566,15.884,16.004,7404144,0
2006-05-18,16.014,16.123,15.869,15.919,5976135,0
2006-05-19,15.904,16.128,15.601,15.979,6662298,0
2006-05-22,15.919,15.919,15.078,15.436,11451514,0
2006-05-23,15.874,16.009,15.68,15.739,7252361,0
2006-05-24,15.556,15.734,14.783,15.138,9351156,0
2006-05-25,15.236,15.371,15.083,15.256,7079105,0
2006-05-26,15.331,15.381,14.893,14.933,5901153,0
2006-05-30,14.908,15.023,14.35,14.46,6852902,0
2006-05-31,14.41,14.818,14.277,14.685,8454279,0
2006-06-01,14.685,15.536,14.685,15.441,10722018,0
2006-06-02,15.635,15.904,15.271,15.635,6126014,0
2006-06-05,15.576,15.704,15.193,15.226,4561679,0
2006-06-06,15.231,15.516,15.093,15.451,6854602,0
2006-06-07,15.406,15.551,15.163,15.198,3665979,0
2006-06-08,15.058,15.326,14.65,15.246,9086915,0
2006-06-09,15.341,15.984,15.256,15.376,8575696,0
2006-06-12,15.466,15.655,14.715,14.735,6075032,0
2006-06-13,14.685,14.928,14.247,14.56,7654278,0
2006-06-14,14.51,14.73,14.321,14.695,5089047,0
2006-06-15,14.943,15.739,14.943,15.68,6450057,0
2006-06-16,15.68,15.874,15.481,15.834,7389451,0
2006-06-19,15.824,15.969,15.281,15.486,8368289,0
2006-06-20,15.456,15.611,15.093,15.551,7381556,0
2006-06-21,15.645,16.237,15.596,16.153,9835938,0
2006-06-22,16.103,16.187,15.794,16.133,4188626,0
2006-06-23,16.029,16.77,16.019,16.566,6004570,0
2006-06-26,16.611,16.66,16.282,16.511,3229617,0
2006-06-27,16.551,16.581,15.834,15.899,6194781,0
2006-06-28,15.994,15.994,15.506,15.829,7023772,0
2006-06-29,15.964,16.775,15.884,16.775,6587155,0
2006-06-30,16.845,17.014,16.715,16.77,6995537,0
2006-07-03,16.875,17.059,16.77,17.039,1903819,0
2006-07-05,17.009,17.019,16.427,16.571,5099685,0
2006-07-06,16.685,17.019,16.616,16.914,3437796,0
2006-07-07,16.865,16.885,16.277,16.332,5458945,0
2006-07-10,16.352,16.467,15.759,15.909,5546584,0
2006-07-11,15.779,15.824,15.306,15.824,9185116,0
2006-07-12,16.432,16.765,16.177,16.222,13788477,0
2006-07-13,16.153,16.377,15.729,15.844,4979864,0
2006-07-14,15.919,15.919,15.386,15.556,5063236,0
2006-07-17,15.491,15.635,15.306,15.431,3066222,0
2006-07-18,15.506,15.576,15.068,15.536,7195499,0
2006-07-19,15.506,16.297,15.506,16.093,7523142,0
2006-07-20,16.133,16.167,15.466,15.556,4416059,0
2006-07-21,15.456,15.476,14.978,15.193,4997949,0
2006-07-24,15.198,15.769,15.198,15.704,4159063,0
2006-07-25,15.67,15.719,15.361,15.591,4203874,0
2006-07-26,15.541,15.869,15.431,15.63,3494930,0
2006-07-27,15.621,15.734,15.411,15.556,10233536,0
2006-07-28,15.714,16.153,15.601,16.063,4065032,0
2006-07-31,16.153,16.586,16.113,16.297,7708362,0
2006-08-01,16.054,16.148,15.704,15.809,6864864,0
2006-08-02,16.91,17.163,16.586,16.735,12730978,0
2006-08-03,16.715,17.785,16.66,17.502,9313308,0
2006-08-04,17.696,17.915,16.805,17.019,8226176,0
2006-08-07,16.949,17.049,16.611,16.775,4891547,0
2006-08-08,16.885,16.924,16.427,16.541,4557681,0
2006-08-09,16.64,16.745,16.128,16.133,5589286,0
2006-08-10,16.192,16.68,16.093,16.486,4234129,0
2006-08-11,16.367,16.526,16.202,16.352,2706902,0
2006-08-14,16.472,16.89,16.472,16.596,3698986,0
2006-08-15,16.885,17.342,16.665,17.308,5974585,0
2006-08-16,17.367,17.656,17.148,17.542,6550227,0
2006-08-17,17.532,17.611,17.333,17.477,5073919,0
2006-08-18,17.477,17.671,17.248,17.626,4607398,0
2006-08-21,17.606,17.606,17.178,17.342,2920344,0
2006-08-22,17.377,17.631,17.223,17.571,2893830,0
2006-08-23,17.701,17.731,17.113,17.213,3469180,0
2006-08-24,17.362,17.382,17.054,17.347,2272721,0
2006-08-25,17.228,17.502,17.163,17.193,3905096,0
2006-08-28,17.168,17.721,17.049,17.721,3839741,0
2006-08-29,17.721,17.815,17.113,17.557,7964073,0
2006-08-30,17.656,17.691,17.362,17.571,3226491,0
2006-08-31,17.646,17.736,17.367,17.397,3998287,0
2006-09-01,17.527,17.661,17.357,17.357,3402997,0
2006-09-05,17.437,17.84,17.308,17.795,5202672,0
2006-09-06,17.611,17.711,17.357,17.377,4382637,0
2006-09-07,17.342,17.507,17.034,17.163,4331615,0
2006-09-08,17.113,17.447,17.113,17.233,2876441,0
2006-09-11,17.173,17.437,16.949,17.328,3465567,0
2006-09-12,17.308,17.885,17.263,17.845,4614333,0
2006-09-13,17.88,18.468,17.85,18.238,8167097,0
2006-09-14,18.109,18.353,17.805,18.213,4886826,0
2006-09-15,18.333,18.497,17.606,17.81,10233793,0
2006-09-18,17.875,18.283,17.82,18.054,4286851,0
2006-09-19,18.159,18.243,17.676,17.84,4539062,0
2006-09-20,17.99,18.318,17.84,18.084,7409605,0
2006-09-21,18.208,18.617,18.129,18.263,7860460,0
2006-09-22,18.179,18.218,17.93,18.079,3123320,0
2006-09-25,18.059,18.587,17.95,18.587,4875869,0
2006-09-26,18.577,18.607,18.243,18.572,5833480,0
2006-09-27,18.622,19.079,18.582,18.681,7565077,0
2006-09-28,18.861,19.005,18.512,18.671,5703068,0
2006-09-29,18.746,18.771,18.388,18.423,5071786,0
2006-10-02,18.522,18.612,18,18.074,5565994,0
2006-10-03,18.104,18.497,17.88,18.208,4709501,0
2006-10-04,18.198,18.617,18.084,18.617,4263451,0
2006-10-05,18.572,18.871,18.473,18.776,3977780,0
2006-10-06,18.666,18.801,18.478,18.592,2264227,0
2006-10-09,18.532,19.03,18.483,18.841,3383329,0
2006-10-10,18.956,19.244,18.856,19.059,5459243,0
2006-10-11,19.364,19.507,18.656,18.866,7905043,0
2006-10-12,19.01,19.164,18.806,19.139,5115794,0
2006-10-13,19.164,19.468,19.129,19.224,4347060,0
2006-10-16,19.364,19.617,19.274,19.512,6602753,0
2006-10-17,19.359,19.448,19.05,19.304,3782771,0
2006-10-18,19.512,19.562,19.114,19.264,3636914,0
2006-10-19,19.239,19.279,19,19.279,3151059,0
2006-10-20,19.244,19.389,18.926,19.089,4468319,0
2006-10-23,19.015,19.458,18.891,19.404,3670372,0
2006-10-24,19.359,19.492,19.214,19.399,2433075,0
2006-10-25,19.374,19.632,19.259,19.492,4310284,0
2006-10-26,19.577,19.762,19.492,19.757,3622133,0
2006-10-27,19.762,19.777,19.349,19.404,3069786,0
2006-10-30,19.354,19.532,19.015,19.354,7118774,0
2006-10-31,19.329,19.369,18.691,18.736,8392946,0
2006-11-01,18.801,18.906,18.054,18.547,16967388,0
2006-11-02,18.233,18.946,18.228,18.666,12634790,0
2006-11-03,18.393,18.681,17.8,18.502,12327348,0
2006-11-06,18.542,19.164,18.493,19.03,8759835,0
2006-11-07,19.079,19.399,18.97,19.229,7272329,0
2006-11-08,19.064,19.369,18.906,19.194,6425054,0
2006-11-09,19.209,19.209,18.771,18.906,4991801,0
2006-11-10,18.911,19.035,18.781,18.975,2581785,0
2006-11-13,18.956,19.164,18.866,19.114,4238705,0
2006-11-14,19.802,19.822,19.314,19.802,11857871,0
2006-11-15,19.872,20.01,19.787,19.935,7994661,0
2006-11-16,20.06,20.085,19.737,19.97,84074394,0
2006-11-17,19.91,20.1,19.782,19.935,9298598,0
2006-11-20,20.03,20.1,19.827,19.93,5954266,0
2006-11-21,19.832,19.832,19.672,19.792,6401252,0
2006-11-22,19.792,20.03,19.692,19.975,3722736,0
2006-11-24,19.802,19.901,19.787,19.837,1545942,0
2006-11-27,19.842,19.862,19.304,19.339,6432728,0
2006-11-28,19.364,19.762,19.309,19.722,4632546,0
2006-11-29,19.797,19.97,19.712,19.95,5009641,0
2006-11-30,20,20.3,19.93,20.3,5989186,0
2006-12-01,20.403,20.408,19.787,20.015,5769351,0
2006-12-04,20.16,20.528,20.16,20.458,4860248,0
2006-12-05,20.418,20.503,20.16,20.25,4691537,0
2006-12-06,20.25,20.31,19.99,20.205,3553804,0
2006-12-07,20.349,20.349,19.867,19.98,4207952,0
2006-12-08,19.915,20.265,19.727,20.08,4763642,0
2006-12-11,20.015,20.16,19.812,19.827,4927712,0
2006-12-12,19.757,19.901,19.567,19.767,6548492,0
2006-12-13,19.901,20.065,19.817,19.901,4191093,0
2006-12-14,19.945,20.215,19.935,20.075,5058579,0
2006-12-15,20.235,20.235,19.97,20.02,7450257,0
2006-12-18,19.707,20.065,19.502,19.672,6173791,0
2006-12-19,19.657,19.697,19.279,19.607,5863602,0
2006-12-20,19.637,19.637,19.349,19.424,3567774,0
2006-12-21,19.414,19.622,19.174,19.279,3824815,0
2006-12-22,19.214,19.329,18.731,18.931,6011778,0
2006-12-26,18.975,19.164,18.801,18.961,3833277,0
2006-12-27,19.134,19.424,19.119,19.339,3677242,0
2006-12-28,19.264,19.458,19.05,19.384,3520717,0
2006-12-29,19.334,19.414,19.114,19.204,2942466,0
2007-01-03,19.339,19.732,18.856,19.354,9738187,0
2007-01-04,19.259,19.547,19.174,19.453,5740350,0
2007-01-05,19.404,19.492,18.866,19.189,6168351,0
2007-01-08,19.204,19.642,19.119,19.492,5571374,0
2007-01-09,19.587,19.617,19.299,19.542,4729815,0
2007-01-10,19.389,19.602,19.234,19.527,6014390,0
2007-01-11,19.647,20.155,19.542,20.135,6674106,0
2007-01-12,20.15,20.364,19.96,20.27,4761287,0
2007-01-16,20.383,20.498,20.325,20.388,6020432,0
2007-01-17,20.388,20.513,20.285,20.458,5610636,0
2007-01-18,20.508,20.573,20.125,20.205,4754429,0
2007-01-19,20.08,20.349,19.91,20.325,5284110,0
2007-01-22,20.32,20.403,20.085,20.315,5096082,0
2007-01-23,20.31,20.653,20.31,20.558,4604811,0
2007-01-24,20.643,21.011,20.443,20.986,4922919,0
2007-01-25,20.841,20.881,20.633,20.738,5518313,0
2007-01-26,20.812,20.881,20.518,20.688,3117747,0
2007-01-29,20.628,21.146,20.543,20.901,4831142,0
2007-01-30,20.931,21.21,20.896,21.181,6613042,0
2007-01-31,21.181,21.25,20.971,21.23,6315948,0
2007-02-01,21.255,21.29,21.076,21.205,5187115,0
2007-02-02,21.28,21.504,21.176,21.359,8139534,0
2007-02-05,22.335,23.266,22.151,23.137,21008156,0
2007-02-06,23.172,23.385,22.758,23.067,8085103,0
2007-02-07,23.172,23.62,23.137,23.615,7399761,0
2007-02-08,23.505,23.615,23.335,23.39,7942352,0
2007-02-09,23.301,23.47,22.858,22.982,5827759,0
2007-02-12,22.654,23.082,22.649,23.012,5888123,0
2007-02-13,23.147,23.147,22.927,23.017,5497685,0
2007-02-14,23.017,23.49,22.972,23.475,6888204,0
2007-02-15,23.39,23.545,23.311,23.515,5123890,0
2007-02-16,23.545,23.545,23.316,23.316,3621493,0
2007-02-20,23.236,23.55,23.037,23.54,5188650,0
2007-02-21,23.44,23.545,23.34,23.54,3763236,0
2007-02-22,23.51,23.778,23.072,23.49,6113696,0
2007-02-23,23.44,23.635,23.281,23.545,5003759,0
2007-02-26,23.635,23.64,23.281,23.405,3514943,0
2007-02-27,23.047,23.137,21.907,22.007,13450890,0
2007-02-28,21.862,22.599,21.469,22.45,10331721,0
2007-03-01,21.743,22.47,21.484,22.245,12471309,0
2007-03-02,22.017,22.136,21.633,21.638,5848459,0
2007-03-05,21.255,21.713,21.21,21.275,8327973,0
2007-03-06,21.544,22.385,21.539,22.36,11117254,0
2007-03-07,22.176,22.36,22.042,22.33,4913083,0
2007-03-08,22.589,22.783,22.415,22.654,7168093,0
2007-03-09,22.883,22.997,22.624,22.778,5479951,0
2007-03-12,22.813,22.898,22.599,22.838,3672665,0
2007-03-13,22.634,22.733,21.982,22.071,7074200,0
2007-03-14,22.032,22.445,21.753,22.355,6686096,0
2007-03-15,22.305,22.509,22.037,22.136,5683618,0
2007-03-16,22.151,22.191,21.877,22.106,6931806,0
2007-03-19,22.176,22.574,22.126,22.539,4167645,0
2007-03-20,22.624,22.773,22.494,22.723,3658988,0
2007-03-21,22.813,23.301,22.499,23.147,5555539,0
2007-03-22,23.286,23.37,22.937,23.142,3825011,0
2007-03-23,23.206,23.266,23.002,23.132,2750761,0
2007-03-26,23.221,23.565,23.072,23.545,5590370,0
2007-03-27,23.41,23.445,23.067,23.132,5490120,0
2007-03-28,22.947,22.997,22.435,22.489,9704380,0
2007-03-29,22.614,22.723,22.081,22.32,8635703,0
2007-03-30,22.4,22.4,21.673,21.967,8461773,0
2007-04-02,22.022,22.022,21.126,21.364,13409707,0
2007-04-03,21.514,22.28,21.434,22.136,8226550,0
2007-04-04,22.231,22.245,21.837,21.842,5918314,0
2007-04-05,21.633,21.713,21.141,21.594,10876293,0
2007-04-09,21.638,21.733,21.25,21.414,7612793,0
2007-04-10,21.404,21.404,20.976,21.324,7623750,0
2007-04-11,21.026,21.056,20.573,20.708,15130575,0
2007-04-12,20.658,21.489,20.608,21.28,10997958,0
2007-04-13,21.544,22.121,21.529,21.748,11912811,0
2007-04-16,21.852,21.932,21.693,21.852,5895520,0
2007-04-17,21.753,22.086,21.718,22.012,8246904,0
2007-04-18,21.872,21.997,21.698,21.867,7456184,0
2007-04-19,21.792,21.792,21.374,21.519,4853196,0
2007-04-20,21.877,22.231,21.584,21.952,7284540,0
2007-04-23,22.037,22.146,21.842,21.967,4346027,0
2007-04-24,22.032,22.051,21.733,21.802,3747791,0
2007-04-25,21.802,22.385,21.643,22.295,5858098,0
2007-04-26,22.231,22.365,22.032,22.196,4506320,0
2007-04-27,22.141,22.639,22.037,22.554,6836244,0
2007-04-30,22.45,22.564,22.25,22.25,8245848,0
2007-05-01,22.445,22.445,21.713,22.017,10335718,0
2007-05-02,21.409,21.519,20.598,20.996,24026284,0
2007-05-03,21.056,21.2,20.837,20.936,12232257,0
2007-05-04,21.091,21.181,20.763,20.881,7909872,0
2007-05-07,20.896,20.906,20.135,20.25,14237496,0
2007-05-08,20.235,20.275,19.827,19.985,18576937,0
2007-05-09,19.817,19.99,19.692,19.837,11571110,0
2007-05-10,19.702,20.265,19.662,19.93,12804553,0
2007-05-11,19.975,20.185,19.91,20.075,6789790,0
2007-05-14,20.075,20.19,19.507,19.577,10318883,0
2007-05-15,19.502,19.892,19.448,19.487,11868185,0
2007-05-16,19.487,19.602,19.104,19.339,9166232,0
2007-05-17,19.473,19.607,19.035,19.119,11419994,0
2007-05-18,19.169,19.777,19.059,19.617,12154262,0
2007-05-21,19.384,19.632,19.339,19.517,7402718,0
2007-05-22,19.792,20.045,19.492,19.582,8593961,0
2007-05-23,19.542,19.587,18.866,18.961,13764426,0
2007-05-24,18.931,19.054,18.537,18.651,12287041,0
2007-05-25,18.681,18.97,18.681,18.841,6140495,0
2007-05-29,18.796,19.174,18.796,19.025,7990350,0
2007-05-30,18.866,19.672,18.836,19.647,13678930,0
2007-05-31,19.642,19.787,19.473,19.552,7893427,0
2007-06-01,19.702,19.742,19.359,19.438,6575383,0
2007-06-04,19.324,19.517,19.244,19.424,7569006,0
2007-06-05,19.389,19.562,19.229,19.552,6645808,0
2007-06-06,19.557,19.562,19.054,19.154,10738564,0
2007-06-07,19.045,19.084,18.592,18.656,9952183,0
2007-06-08,18.587,18.806,18.418,18.781,9847541,0
2007-06-11,18.791,19.114,18.716,19.01,10634396,0
2007-06-12,18.965,19.139,18.751,18.791,8781203,0
2007-06-13,18.866,19.712,18.866,19.647,14937512,0
2007-06-14,19.662,19.955,19.637,19.687,8554421,0
2007-06-15,19.92,20.12,19.637,19.667,10968990,0
2007-06-18,19.707,19.777,19.369,19.429,9134130,0
2007-06-19,19.334,19.507,19.189,19.334,5051898,0
2007-06-20,19.389,19.592,18.99,19.054,6505620,0
2007-06-21,18.97,19.134,18.856,19.04,8018664,0
2007-06-22,19.04,19.139,18.776,18.901,5641020,0
2007-06-25,18.941,19.174,18.651,18.786,6241605,0
2007-06-26,18.816,18.961,18.577,18.626,6894572,0
2007-06-27,18.622,18.99,18.493,18.926,6821474,0
2007-06-28,18.801,19.264,18.716,19.064,7913697,0
2007-06-29,19.129,19.159,18.641,18.666,7277906,0
2007-07-02,18.761,19.03,18.676,18.961,5502752,0
2007-07-03,18.801,18.995,18.746,18.781,2959342,0
2007-07-05,18.726,18.761,18.428,18.517,7358192,0
2007-07-06,18.631,19.637,18.631,19.637,12148167,0
2007-07-09,19.897,20.335,19.802,19.91,17362093,0
2007-07-10,19.901,19.93,19.414,19.872,36720542,0
2007-07-11,19.622,20.468,19.607,20.448,18486636,0
2007-07-12,20.772,21.514,20.448,21.514,17884624,0
2007-07-13,21.449,21.479,20.881,21.449,11618811,0
2007-07-16,21.379,21.399,21.111,21.324,6426593,0
2007-07-17,21.339,21.479,20.916,21.031,8720938,0
2007-07-18,20.961,21.265,20.846,21.151,6669181,0
2007-07-19,21.499,21.902,21.454,21.782,8528421,0
2007-07-20,21.822,22.002,21.285,21.364,8060357,0
2007-07-23,21.444,21.539,21.111,21.171,5740864,0
2007-07-24,21.041,21.374,20.633,20.723,6842814,0
2007-07-25,20.886,21.081,20.433,20.483,7130454,0
2007-07-26,20.29,20.558,19.915,20.33,9628808,0
2007-07-27,20.33,20.698,19.832,20.295,11179788,0
2007-07-30,20.305,20.866,20.12,20.703,7193808,0
2007-07-31,21.131,21.141,20.06,20.155,12058439,0
2007-08-01,19.98,20.493,19.537,20.115,17341329,0
2007-08-02,20.245,20.961,20.22,20.906,11447033,0
2007-08-03,20.931,21.046,20.578,20.618,8392436,0
2007-08-06,20.608,20.866,20.17,20.861,8302596,0
2007-08-07,20.663,21.27,20.648,21.166,9685496,0
2007-08-08,21.29,22.116,21.156,21.663,12130171,0
2007-08-09,21.334,22.121,20.916,21.186,11446291,0
2007-08-10,21.046,21.081,20.25,20.493,11127463,0
2007-08-13,20.792,20.896,20.423,20.523,4984770,0
2007-08-14,20.598,20.802,19.92,19.995,4474893,0
2007-08-15,19.812,20.12,19.404,19.424,7029347,0
2007-08-16,19.134,19.314,18.044,18.636,15178396,0
2007-08-17,18.836,19.035,18.079,18.656,21327004,0
2007-08-20,18.731,18.836,18.228,18.338,9498877,0
2007-08-21,18.228,18.478,17.686,18.054,10519963,0
2007-08-22,18.303,19.079,18.169,18.671,9798664,0
2007-08-23,18.726,18.896,18.333,18.552,6092537,0
2007-08-24,18.542,18.542,18.144,18.283,6350526,0
2007-08-27,17.995,18.651,17.96,18.119,7856462,0
2007-08-28,17.925,18.119,17.352,17.382,8267496,0
2007-08-29,17.591,17.98,17.576,17.945,7445460,0
2007-08-30,17.77,18.074,17.641,17.905,7665166,0
2007-08-31,18.154,18.413,18.044,18.298,7257270,0
2007-09-04,18.298,18.413,17.98,18.283,6488749,0
2007-09-05,18.169,18.194,17.721,17.785,7333976,0
2007-09-06,17.92,18.119,17.795,17.945,6399806,0
2007-09-07,17.681,17.86,17.512,17.686,5564639,0
2007-09-10,17.756,17.756,16.825,16.865,16786391,0
2007-09-11,16.91,17.367,16.9,17.029,13603280,0
2007-09-12,17.347,17.661,17.223,17.397,10039178,0
2007-09-13,17.467,18.059,17.427,17.89,11026107,0
2007-09-14,17.686,18.114,17.497,17.935,10269813,0
2007-09-17,18.179,18.368,17.845,17.91,6356368,0
2007-09-18,18.084,18.631,18.005,18.493,13222325,0
2007-09-19,18.786,18.926,18.646,18.816,11587656,0
2007-09-20,18.841,18.841,18.094,18.268,9071125,0
2007-09-21,18.497,19.129,18.268,18.886,14087327,0
2007-09-24,18.916,18.995,18.478,18.622,7823921,0
2007-09-25,18.602,19.249,18.463,19.229,7487342,0
2007-09-26,19.364,19.567,19.294,19.478,5546944,0
2007-09-27,19.617,19.862,19.482,19.847,7086948,0
2007-09-28,19.906,20.115,19.722,19.862,5427272,0
2007-10-01,20.02,20.543,19.872,20.513,7921724,0
2007-10-02,20.518,20.548,20.195,20.423,5472782,0
2007-10-03,20.453,20.658,20.344,20.633,4574886,0
2007-10-04,20.698,20.891,20.573,20.743,4537797,0
2007-10-05,20.787,21.404,20.738,21.354,5642944,0
2007-10-08,21.23,21.275,20.738,20.792,6514179,0
2007-10-09,20.807,21.166,20.807,21.091,6053106,0
2007-10-10,21.021,21.324,20.523,21.166,6837249,0
2007-10-11,21.056,21.106,20.135,20.205,12588977,0
2007-10-12,20.29,20.563,20.13,20.369,6983721,0
2007-10-15,20.26,20.325,19.632,19.99,7956841,0
2007-10-16,19.852,20.215,19.507,19.852,8884731,0
2007-10-17,20.458,20.753,20.215,20.693,6728236,0
2007-10-18,20.523,20.822,20.21,20.817,5383651,0
2007-10-19,20.787,20.981,19.91,19.92,7787762,0
2007-10-22,19.777,20.205,19.682,20.07,4262766,0
2007-10-23,19.985,20.393,19.707,20.2,4803725,0
2007-10-24,19.95,20.22,19.069,19.497,7641387,0
2007-10-25,19.862,20.01,19.169,19.512,4930491,0
2007-10-26,19.832,20.01,19.414,19.882,5322636,0
2007-10-29,20.04,20.339,19.91,20.085,3251388,0
2007-10-30,19.965,20.305,19.837,20.14,2943314,0
2007-10-31,20.29,20.638,19.832,20.638,4964217,0
2007-11-01,20.608,20.906,19.682,19.732,6022224,0
2007-11-02,19.837,20.513,19.787,20.359,5712235,0
2007-11-05,20.359,20.359,19.319,19.717,8798522,0
2007-11-06,16.377,17.273,15.506,15.929,67257689,0
2007-11-07,16.019,17.163,15.909,16.472,25010355,0
2007-11-08,16.596,16.735,14.933,15.714,19330398,0
2007-11-09,15.212,16.049,14.958,15.326,16473532,0
2007-11-12,15.331,15.694,14.893,15.311,12041080,0
2007-11-13,15.501,16.182,15.311,16.078,11845484,0
2007-11-14,16.212,16.272,15.301,15.356,10354175,0
2007-11-15,15.361,15.799,15.281,15.476,9220785,0
2007-11-16,15.675,15.899,15.416,15.63,9546760,0
2007-11-19,15.526,15.621,15.183,15.193,8145858,0
2007-11-20,15.306,15.471,14.655,14.903,9951167,0
2007-11-21,14.695,15.271,14.665,14.988,7639417,0
2007-11-23,14.988,15.231,14.898,15.163,1805389,0
2007-11-26,15.143,15.291,14.793,14.813,5170744,0
2007-11-27,14.848,15.286,14.7,15.148,5724027,0
2007-11-28,15.336,16.272,15.183,16.212,10039248,0
2007-11-29,16.058,16.197,15.665,15.714,6351450,0
2007-11-30,15.994,16.153,15.217,15.481,8679418,0
2007-12-03,15.591,16.014,15.506,15.685,7212950,0
2007-12-04,15.296,15.764,15.231,15.411,5151143,0
2007-12-05,15.471,15.914,15.436,15.819,5646115,0
2007-12-06,15.724,15.879,15.431,15.809,6531467,0
2007-12-07,16.202,16.77,16.103,16.606,10887445,0
2007-12-10,16.79,17.223,16.695,17.128,8387765,0
2007-12-11,17.362,17.766,16.855,16.89,10437522,0
2007-12-12,17.372,17.631,16.472,16.82,9574506,0
2007-12-13,16.467,16.85,16.437,16.695,6191084,0
2007-12-14,16.352,16.625,16.153,16.287,4376617,0
2007-12-17,16.029,16.427,16.029,16.148,6541944,0
2007-12-18,16.257,16.67,16.073,16.591,4966832,0
2007-12-19,16.665,16.72,16.307,16.591,7742888,0
2007-12-20,17.039,17.502,16.91,17.477,11317726,0
2007-12-21,17.646,17.855,17.487,17.835,9097259,0
2007-12-24,17.82,18.054,17.532,17.795,1973668,0
2007-12-26,17.795,17.835,17.522,17.795,2806166,0
2007-12-27,17.616,17.671,17.138,17.153,3989538,0
2007-12-28,17.467,17.487,17.108,17.382,3752493,0
2007-12-31,17.278,17.367,16.845,16.895,4922033,0
2008-01-02,16.84,16.924,15.939,16.044,10178264,0
2008-01-03,16.167,16.576,16.103,16.302,6390094,0
2008-01-04,15.969,16.182,15.386,15.431,6748190,0
2008-01-07,15.476,15.959,15.331,15.541,9113690,0
2008-01-08,15.63,15.889,15.236,15.236,8130124,0
2008-01-09,15.133,15.456,14.878,15.451,9460070,0
2008-01-10,15.481,15.511,14.685,14.923,12614024,0
2008-01-11,14.61,14.615,13.475,13.494,24422821,0
2008-01-14,13.759,14.217,13.759,14.112,11076759,0
2008-01-15,13.818,14.107,13.141,13.276,13034256,0
2008-01-16,13.191,13.41,12.853,13.042,15207362,0
2008-01-17,13.181,13.863,12.863,13.48,21057958,0
2008-01-18,13.276,13.848,12.922,12.942,17137586,0
2008-01-22,12.345,12.887,11.633,12.619,13130650,0
2008-01-23,12.091,13.554,11.976,13.44,13163087,0
2008-01-24,13.151,13.624,12.962,13.346,8823378,0
2008-01-25,13.624,14.052,13.261,13.375,7944538,0
2008-01-28,13.48,13.759,13.321,13.714,6361348,0
2008-01-29,13.759,14.097,13.669,14.042,6761626,0
2008-01-30,13.922,14.341,13.714,14.032,7878494,0
2008-01-31,13.729,14.097,13.4,13.888,10288031,0
2008-02-01,13.987,15.058,13.898,14.853,13594694,0
2008-02-04,14.813,14.878,14.49,14.764,9797918,0
2008-02-05,14.38,14.53,14.117,14.237,9821574,0
2008-02-06,14.41,14.535,13.524,13.589,12643273,0
2008-02-07,13.519,13.739,12.972,13.579,19391527,0
2008-02-08,15.844,16.387,15.431,15.849,38716926,0
2008-02-11,15.929,16.177,15.626,15.979,8869841,0
2008-02-12,16.157,16.67,16.068,16.616,13002084,0
2008-02-13,16.695,16.919,16.287,16.705,13169570,0
2008-02-14,16.591,16.725,16.197,16.282,6630141,0
2008-02-15,16.232,16.262,15.929,16.207,5644328,0
2008-02-19,16.64,16.65,16.088,16.212,6773768,0
2008-02-20,16.009,16.541,15.854,16.447,7733957,0
2008-02-21,16.511,16.591,15.994,16.058,5146223,0
2008-02-22,16.177,16.222,15.606,16.004,8534679,0
2008-02-25,16.167,16.167,15.626,15.979,6360484,0
2008-02-26,15.979,16.357,15.719,16.277,5097530,0
2008-02-27,16.162,16.551,15.974,16.312,5922925,0
2008-02-28,16.098,16.397,16.039,16.108,3815479,0
2008-02-29,15.839,15.919,15.028,15.038,9400413,0
2008-03-03,14.968,15.098,14.803,14.943,8719624,0
2008-03-04,14.793,15.336,14.769,15.173,8146266,0
2008-03-05,15.178,15.68,15.158,15.501,10215101,0
2008-03-06,15.431,15.456,14.605,14.63,9027608,0
2008-03-07,14.435,14.923,14.232,14.53,8672569,0
2008-03-10,14.61,14.625,13.794,13.799,7104836,0
2008-03-11,14.162,14.67,13.927,14.67,8271919,0
2008-03-12,14.655,14.878,14.242,14.365,7527867,0
2008-03-13,13.967,14.475,13.674,14.282,7133665,0
2008-03-14,14.341,14.445,13.4,13.574,12723899,0
2008-03-17,13.241,13.46,12.818,13.346,13452425,0
2008-03-18,13.669,14.385,13.594,14.365,10497581,0
2008-03-19,14.695,14.943,13.888,13.888,6912560,0
2008-03-20,13.893,14.5,13.649,14.44,9544660,0
2008-03-24,14.455,15.476,14.445,15.311,8455639,0
2008-03-25,15.476,15.476,15.018,15.212,6103312,0
2008-03-26,15.113,15.356,14.943,15.212,4616834,0
2008-03-27,15.236,15.346,14.465,14.68,8592717,0
2008-03-28,15.148,15.148,14.385,14.525,6913647,0
2008-03-31,14.868,14.878,14.207,14.35,6282907,0
2008-04-01,14.52,15.018,14.4,15.018,7953890,0
2008-04-02,15.153,15.256,14.635,14.778,7190449,0
2008-04-03,14.754,14.918,14.57,14.715,7250305,0
2008-04-04,14.803,14.803,14.321,14.63,6299159,0
2008-04-07,14.898,14.898,14.37,14.42,4859171,0
2008-04-08,14.282,14.375,14.027,14.197,5289923,0
2008-04-09,14.286,14.321,13.764,13.853,5295415,0
2008-04-10,13.709,14.077,13.529,13.932,11800846,0
2008-04-11,13.789,13.863,13.201,13.206,10776938,0
2008-04-14,13.176,13.489,13.101,13.425,9064053,0
2008-04-15,13.814,14.665,13.629,14.595,17529810,0
2008-04-16,14.833,14.983,14.301,14.933,12186649,0
2008-04-17,15.048,15.053,14.365,14.565,6884598,0
2008-04-18,15.013,15.471,14.933,15.411,11479059,0
2008-04-21,15.491,15.729,15.118,15.64,9724966,0
2008-04-22,15.351,15.376,14.833,14.983,8230791,0
2008-04-23,15.128,15.476,14.868,15.361,6111329,0
2008-04-24,15.276,15.834,14.983,15.621,5579722,0
2008-04-25,15.591,15.734,15.178,15.556,3739265,0
2008-04-28,15.581,15.729,15.421,15.526,4557760,0
2008-04-29,15.964,16.148,15.729,15.989,7806964,0
2008-04-30,16.103,16.347,15.909,16.054,6805654,0
2008-05-01,15.68,16.054,15.266,16.039,10006033,0
2008-05-02,16.312,16.601,16.133,16.457,5828850,0
2008-05-05,16.611,16.645,16.247,16.546,5608846,0
2008-05-06,16.207,17.377,15.844,16.8,16912325,0
2008-05-07,15.311,15.714,14.938,15.038,29768883,0
2008-05-08,15.158,15.231,14.355,14.853,21226371,0
2008-05-09,14.813,15.033,14.44,14.798,10350055,0
2008-05-12,14.803,15.083,14.44,15.018,13120756,0
2008-05-13,15.083,15.093,14.51,14.893,10005350,0
2008-05-14,14.918,15.426,14.778,15.246,8828981,0
2008-05-15,15.173,15.764,14.759,15.744,11747784,0
2008-05-16,15.809,15.874,15.281,15.704,8570281,0
2008-05-19,15.601,15.994,15.601,15.794,9988450,0
2008-05-20,15.626,15.929,15.153,15.311,9150029,0
2008-05-21,15.371,15.456,14.898,14.988,10513586,0
2008-05-22,15.123,15.491,14.973,15.431,8279352,0
2008-05-23,15.381,15.421,14.938,15.133,4886059,0
2008-05-27,15.148,15.689,15.138,15.689,7288744,0
2008-05-28,15.68,16.054,15.645,16.034,6986893,0
2008-05-29,16.004,17.173,15.964,16.67,15167849,0
2008-05-30,16.66,17.82,16.66,17.561,16372829,0
2008-06-02,17.586,17.586,16.8,17.183,10741809,0
2008-06-03,17.347,17.681,17.168,17.357,8003562,0
2008-06-04,17.323,17.92,17.243,17.676,9173224,0
2008-06-05,17.865,18.348,17.865,18.308,12198063,0
2008-06-06,18.104,18.164,17.218,17.308,11908532,0
2008-06-09,17.417,17.691,17.313,17.606,9688405,0
2008-06-10,17.357,17.422,16.825,17.178,8541399,0
2008-06-11,17.178,17.442,16.979,16.999,9462258,0
2008-06-12,17.243,17.761,16.999,17.208,7033151,0
2008-06-13,17.487,17.825,17.308,17.795,9988006,0
2008-06-16,17.581,17.865,17.437,17.825,7421293,0
2008-06-17,17.94,17.985,17.651,17.785,7120658,0
2008-06-18,17.88,18.039,17.646,17.785,12730742,0
2008-06-19,17.761,18.468,17.751,18.273,9950447,0
2008-06-20,17.576,17.8,17.233,17.407,16984289,0
2008-06-23,17.626,17.746,17.323,17.482,10654470,0
2008-06-24,17.422,17.537,16.78,17.098,11790490,0
2008-06-25,17.223,17.382,16.974,17.143,9018166,0
2008-06-26,16.914,16.954,16.103,16.182,13705357,0
2008-06-27,16.197,16.541,16.009,16.372,9379671,0
2008-06-30,16.292,16.377,16.009,16.182,10021337,0
2008-07-01,16.063,16.167,15.65,15.899,15874278,0
2008-07-02,15.804,16.177,15.576,15.616,8766103,0
2008-07-03,15.789,16.073,15.596,15.829,5998967,0
2008-07-07,15.769,16.192,15.281,15.596,10298959,0
2008-07-08,15.556,15.754,14.913,15.606,13133875,0
2008-07-09,15.476,16.108,14.958,14.973,19442301,0
2008-07-10,14.988,15.108,14.575,15.058,19543340,0
2008-07-11,14.291,14.455,13.734,14.017,17835531,0
2008-07-14,14.102,14.286,13.952,14.007,13657868,0
2008-07-15,13.942,14.067,13.37,13.794,12838173,0
2008-07-16,13.779,14.157,13.594,14.087,12391028,0
2008-07-17,14.162,14.445,13.898,14.296,6810395,0
2008-07-18,14.435,14.435,13.878,13.982,13252019,0
2008-07-21,14.097,14.365,13.814,13.937,10707624,0
2008-07-22,13.838,13.937,13.594,13.833,13660415,0
2008-07-23,13.922,14.48,13.868,14.227,10218995,0
2008-07-24,14.157,14.311,13.241,13.241,12257763,0
2008-07-25,13.385,13.664,13.281,13.475,11413844,0
2008-07-28,13.609,13.774,13.301,13.321,14950574,0
2008-07-29,13.276,13.947,13.276,13.848,14187266,0
2008-07-30,13.982,14.217,13.774,14.037,11662929,0
2008-07-31,13.699,14.132,13.44,13.972,21281284,0
2008-08-01,14.072,14.74,14.037,14.615,28980896,0
2008-08-04,14.55,14.645,14.242,14.365,9919417,0
2008-08-05,14.555,14.778,14.336,14.759,11369496,0
2008-08-06,14.735,15.123,14.57,15.078,9585182,0
2008-08-07,15.003,15.033,14.705,14.764,11055015,0
2008-08-08,14.853,15.486,14.645,15.311,12355994,0
2008-08-11,15.133,15.774,15.088,15.576,12133047,0
2008-08-12,15.391,15.501,15.202,15.371,7150736,0
2008-08-13,15.281,15.521,14.998,15.108,9486415,0
2008-08-14,14.998,15.516,14.883,15.461,7042414,0
2008-08-15,15.531,15.67,15.193,15.316,6300787,0
2008-08-18,15.401,15.451,14.908,15.113,6912269,0
2008-08-19,15.058,15.113,14.645,14.803,8297037,0
2008-08-20,14.903,15.023,14.56,14.893,6643698,0
2008-08-21,14.75,14.903,14.575,14.888,6832016,0
2008-08-22,14.928,15.148,14.808,15.088,4628756,0
2008-08-25,14.958,15.028,14.277,14.38,9343809,0
2008-08-26,14.385,14.555,14.172,14.455,6867773,0
2008-08-27,14.54,14.888,14.405,14.813,5897322,0
2008-08-28,14.735,14.933,14.715,14.783,6373358,0
2008-08-29,14.72,14.798,14.331,14.595,5890649,0
2008-09-02,14.933,15.083,14.525,14.545,9522284,0
2008-09-03,14.525,14.778,14.405,14.705,10083228,0
2008-09-04,14.54,14.705,13.913,13.977,11028748,0
2008-09-05,13.987,13.987,13.549,13.814,10062526,0
2008-09-08,14.257,14.745,14.097,14.41,15237341,0
2008-09-09,14.49,14.53,13.843,13.873,11058997,0
2008-09-10,14.037,14.117,13.744,13.848,9238286,0
2008-09-11,13.574,13.774,13.286,13.475,14466093,0
2008-09-12,13.316,13.41,13.081,13.38,13841286,0
2008-09-15,12.907,12.942,12.096,12.39,17618285,0
2008-09-16,12.121,13.061,12.071,12.882,16040764,0
2008-09-17,12.564,12.957,12.146,12.181,12307178,0
2008-09-18,12.295,12.439,11.454,12.006,19791739,0
2008-09-19,12.962,13.514,12.444,13.226,23138162,0
2008-09-22,13.206,13.341,12.479,12.594,10175636,0
2008-09-23,12.688,12.967,12.295,12.34,9838398,0
2008-09-24,11.847,12.201,11.528,11.956,8702110,0
2008-09-25,12.176,12.459,11.956,12.31,6803076,0
2008-09-26,11.867,12.33,11.802,12.31,7629275,0
2008-09-29,11.763,12.016,10.379,10.484,17225865,0
2008-09-30,10.672,11.439,10.294,11.364,13567705,0
2008-10-01,11.11,11.295,10.777,11.005,9089993,0
2008-10-02,10.797,11.165,10.214,10.214,8802531,0
2008-10-03,10.389,10.528,9.503,9.588,20686423,0
2008-10-06,9.2636,9.2935,8.3875,9.0694,19856744,0
2008-10-07,9.3133,9.4477,8.3875,8.3875,15729381,0
2008-10-08,8.2531,8.6812,7.7006,8.273,33564948,0
2008-10-09,8.3029,8.7111,7.9892,8.039,14073071,0
2008-10-10,7.9046,8.7409,7.7802,8.6413,28687901,0
2008-10-13,9.1939,10.284,9.0844,10.264,15831068,0
2008-10-14,10.602,10.877,9.876,9.951,20999415,0
2008-10-15,9.711,9.946,8.8852,8.9152,13336379,0
2008-10-16,8.95,9.179,8.1884,9.0545,15418296,0
2008-10-17,8.7658,9.931,8.0192,9.2785,12542253,0
2008-10-20,9.568,10.026,9.523,9.986,8440623,0
2008-10-21,9.751,10.104,9.518,9.518,8963626,0
2008-10-22,9.159,9.4977,8.6215,8.93,7896908,0
2008-10-23,8.8554,9.2088,8.1734,8.7907,10841446,0
2008-10-24,8.4223,8.6015,8.0142,8.2879,10015967,0
2008-10-27,8.1536,8.5517,7.9744,7.9992,9756940,0
2008-10-28,8.268,9.0844,7.8848,9.0694,13143731,0
2008-10-29,9.0993,9.3979,8.7907,8.935,9338407,0
2008-10-30,9.2735,9.607,9.0098,9.4827,12911222,0
2008-10-31,9.4577,9.856,9.2238,9.558,9127575,0
2008-11-03,9.558,10.099,9.518,9.926,8819798,0
2008-11-04,10.229,10.454,9.881,10.454,7898489,0
2008-11-05,9.886,10.513,9.791,10.041,8322167,0
2008-11-06,9.771,10.016,9.1441,9.2685,10577310,0
2008-11-07,9.4727,9.751,9.4029,9.666,6984478,0
2008-11-10,9.956,10.084,9.2437,9.3979,6817363,0
2008-11-11,9.2685,9.3731,8.8106,9.0048,7797592,0
2008-11-12,8.7907,8.9251,8.273,8.3079,11679777,0
2008-11-13,8.3277,8.9748,7.8449,8.9698,17935657,0
2008-11-14,8.726,8.96,8.3725,8.3975,6306572,0
2008-11-17,8.2033,8.6712,8.1088,8.4223,6553313,0
2008-11-18,8.3477,8.6463,8.054,8.2929,9389557,0
2008-11-19,8.3725,8.5219,7.7952,7.8051,10284406,0
2008-11-20,7.7902,7.9644,7.2824,7.3073,17137062,0
2008-11-21,7.4667,7.7553,7.158,7.7553,18003082,0
2008-11-24,7.9794,8.8206,7.8698,8.7558,12245709,0
2008-11-25,8.7708,8.955,8.5617,8.8256,16490819,0
2008-11-26,8.5269,9.563,8.5269,9.3631,11334674,0
2008-11-28,9.2287,9.558,9.1989,9.558,4355071,0
2008-12-01,9.2885,9.3681,8.726,8.731,10043823,0
2008-12-02,8.9152,9.0146,8.5617,8.9748,9810945,0
2008-12-03,8.6663,9.3581,8.6513,9.3432,10743506,0
2008-12-04,9.3432,9.3432,7.7105,7.9096,17364493,0
2008-12-05,7.835,9.0545,7.6607,8.8554,15108205,0
2008-12-08,8.8504,9.2287,8.8156,9.2188,11108943,0
2008-12-09,9.0296,9.553,8.9698,9.0644,12064171,0
2008-12-10,9.1839,9.4477,9.0993,9.3781,8337881,0
2008-12-11,9.2935,9.3631,8.8952,8.955,9129441,0
2008-12-12,8.7658,9.1989,8.6015,9.0246,8379245,0
2008-12-15,9.0246,9.0844,8.4821,8.6463,8677171,0
2008-12-16,8.7957,8.8355,8.2382,8.5717,18059516,0
2008-12-17,8.4621,8.9898,8.3875,8.731,12836411,0
2008-12-18,8.6911,8.8803,8.4373,8.5219,8343902,0
2008-12-19,8.7708,9.0246,8.5219,8.96,10093446,0
2008-12-22,8.7409,8.9798,8.4571,8.6215,9045963,0
2008-12-23,8.721,8.8256,8.5319,8.6463,6314562,0
2008-12-24,8.6961,8.7111,8.5219,8.6762,2883420,0
2008-12-26,8.6961,8.7907,8.5319,8.7708,4372125,0
2008-12-29,8.6215,8.7558,8.4223,8.6264,5932009,0
2008-12-30,8.6712,8.8056,8.5418,8.8056,6670515,0
2008-12-31,8.8604,9.0595,8.7011,8.9898,5758280,0
2009-01-02,8.8504,9.583,8.8504,9.518,9706719,0
2009-01-05,9.4378,9.513,9.2935,9.4727,7566587,0
2009-01-06,9.4977,9.806,9.4627,9.676,7426646,0
2009-01-07,9.1541,10.159,9.0246,9.856,22721069,0
2009-01-08,9.871,10.299,9.786,10.274,13244524,0
2009-01-09,10.334,10.409,9.851,9.996,10141934,0
2009-01-12,10.169,10.169,9.691,9.811,9505388,0
2009-01-13,9.966,10.777,9.836,10.493,20768176,0
2009-01-14,10.124,10.279,9.661,9.801,20270434,0
2009-01-15,9.901,10.189,9.4527,10.011,18534593,0
2009-01-16,10.159,10.369,9.791,10.134,11488773,0
2009-01-20,10.214,10.249,9.503,9.508,11398714,0
2009-01-21,9.746,9.801,9.3084,9.636,15265263,0
2009-01-22,9.3532,9.4229,9.1342,9.1889,17878167,0
2009-01-23,9.1889,9.651,9.0844,9.4279,15220126,0
2009-01-26,9.4279,9.941,9.4079,9.666,12276482,0
2009-01-27,9.851,9.851,9.3881,9.4877,12117010,0
2009-01-28,9.791,10.264,9.676,10.099,12858553,0
2009-01-29,9.916,10.011,9.651,9.731,9600120,0
2009-01-30,9.736,9.886,9.2735,9.3233,11956560,0
2009-02-02,9.3283,9.508,9.159,9.3084,11662352,0
2009-02-03,9.4777,9.756,9.1541,9.731,9768246,0
2009-02-04,9.711,9.956,9.538,9.588,11408161,0
2009-02-05,9.4577,9.876,9.2835,9.786,18992690,0
2009-02-06,9.801,10.079,9.686,10.041,12024494,0
2009-02-09,10.006,10.254,9.946,10.129,7260075,0
2009-02-10,10.051,10.149,9.612,9.612,18650879,0
2009-02-11,9.926,9.951,9.636,9.871,16773373,0
2009-02-12,9.721,10.464,9.4977,10.334,28655790,0
2009-02-13,10.737,10.926,10.414,10.537,27692478,0
2009-02-17,9.896,10.114,8.8704,9.831,14331708,0
2009-02-18,9.921,10.041,9.681,9.921,12498514,0
2009-02-19,10.169,10.169,9.756,9.806,10875674,0
2009-02-20,9.791,9.911,9.563,9.656,17160214,0
2009-02-23,9.951,9.951,9.2287,9.2586,10212946,0
2009-02-24,9.4577,9.4977,9.159,9.4627,13944722,0
2009-02-25,9.3532,9.656,9.1939,9.4577,12339298,0
2009-02-26,9.568,9.598,9.159,9.2287,12021894,0
2009-02-27,9.1092,9.4129,9.0744,9.159,14808452,0
2009-03-02,8.7558,9.1192,8.5916,8.6513,16737426,0
2009-03-03,8.7111,9.0196,8.5916,8.95,19529417,0
2009-03-04,9.0993,9.558,8.965,9.3881,13914153,0
2009-03-05,9.159,9.3432,9.1491,9.174,16450039,0
2009-03-06,9.159,9.3482,8.8704,9.1043,12567116,0
2009-03-09,9.0694,9.2636,8.7111,8.9898,10538535,0
2009-03-10,9.164,9.563,8.9898,9.513,16823735,0
2009-03-11,9.666,9.951,9.543,9.781,12816371,0
2009-03-12,9.786,10.424,9.721,10.354,13348926,0
2009-03-13,10.259,10.552,10.214,10.439,11721373,0
2009-03-16,10.572,10.677,10.339,10.349,9726260,0
2009-03-17,10.379,10.842,10.324,10.837,9883242,0
2009-03-18,10.802,11.04,10.552,10.862,14683569,0
2009-03-19,11.02,11.02,10.702,10.747,11791332,0
2009-03-20,10.802,10.902,10.159,10.219,13816908,0
2009-03-23,10.459,10.722,10.334,10.702,14659928,0
2009-03-24,10.552,10.647,10.099,10.134,15569616,0
2009-03-25,10.319,10.459,10.079,10.339,16836172,0
2009-03-26,10.454,10.862,10.294,10.847,11214705,0
2009-03-27,10.164,10.284,9.941,10.016,18131585,0
2009-03-30,9.856,10.079,9.666,9.996,10498589,0
2009-03-31,10.114,10.587,10.046,10.349,13122301,0
2009-04-01,10.329,10.607,10.129,10.577,13519022,0
2009-04-02,10.702,11.345,10.702,11.035,13809299,0
2009-04-03,10.966,11.389,10.917,11.33,10712902,0
2009-04-06,11.345,11.538,11.055,11.498,11900887,0
2009-04-07,11.2,11.414,10.961,11.095,10450922,0
2009-04-08,11.18,11.31,10.971,11.275,6556286,0
2009-04-09,11.27,11.857,11.235,11.758,9551739,0
2009-04-13,11.718,11.822,11.493,11.708,7962612,0
2009-04-14,11.638,11.698,11.32,11.498,10071918,0
2009-04-15,11.255,11.26,10.946,11.19,19064311,0
2009-04-16,11.439,11.748,11.32,11.633,9651364,0
2009-04-17,11.633,11.718,11.449,11.638,8297660,0
2009-04-20,11.643,11.643,11.14,11.215,12839629,0
2009-04-21,11.085,11.429,11.055,11.275,11654018,0
2009-04-22,11.12,11.698,11.001,11.424,10966362,0
2009-04-23,11.155,11.548,11.105,11.305,8925262,0
2009-04-24,11.3,11.528,11.16,11.454,11507024,0
2009-04-27,11.275,11.553,11.21,11.439,6570256,0
2009-04-28,11.275,11.723,11.21,11.638,8550493,0
2009-04-29,11.718,12.3,11.678,12.161,14236238,0
2009-04-30,12.32,12.514,12.205,12.34,10765592,0
2009-05-01,12.21,12.499,12.076,12.429,10946260,0
2009-05-04,12.619,12.977,12.529,12.892,19248965,0
2009-05-05,13.395,13.694,13.007,13.4,27704632,0
2009-05-06,13.509,13.629,12.848,13.086,14854281,0
2009-05-07,13.111,13.216,12.444,12.594,14477906,0
2009-05-08,12.818,12.887,12.424,12.539,10119920,0
2009-05-11,12.4,12.863,12.245,12.693,7345949,0
2009-05-12,12.828,12.902,12.479,12.718,7198571,0
2009-05-13,12.345,12.917,12.191,12.25,9004997,0
2009-05-14,12.23,12.484,12.196,12.419,7318174,0
2009-05-15,12.38,12.942,12.345,12.823,10221474,0
2009-05-18,13.251,13.654,12.977,13.136,18735961,0
2009-05-19,12.798,12.902,12.584,12.763,11600820,0
2009-05-20,12.868,13.086,12.638,12.688,8476227,0
2009-05-21,12.579,12.688,12.24,12.395,9076553,0
2009-05-22,12.499,12.713,12.32,12.35,8241483,0
2009-05-26,12.121,12.912,11.976,12.823,9604837,0
2009-05-27,12.813,13.271,12.753,12.833,9913458,0
2009-05-28,12.997,13.071,12.504,12.673,9764618,0
2009-05-29,12.758,12.927,12.499,12.539,20062309,0
2009-06-01,12.793,13.38,12.738,13.231,11628207,0
2009-06-02,13.261,13.365,13.161,13.276,7893865,0
2009-06-03,13.236,13.236,12.768,12.907,8887851,0
2009-06-04,12.987,13.375,12.912,13.346,10334524,0
2009-06-05,13.37,13.619,13.221,13.554,10678289,0
2009-06-08,13.445,13.579,13.211,13.485,9647107,0
2009-06-09,13.45,13.888,13.45,13.679,13417953,0
2009-06-10,13.734,13.769,13.057,13.226,14922944,0
2009-06-11,13.241,13.48,13.156,13.236,9496387,0
2009-06-12,13.186,13.375,13.071,13.336,8799657,0
2009-06-15,13.236,13.301,12.708,12.848,9862502,0
2009-06-16,13.027,13.091,12.678,12.698,9185072,0
2009-06-17,12.753,12.932,12.629,12.808,8440966,0
2009-06-18,12.987,12.987,12.633,12.753,7629661,0
2009-06-19,12.967,13.076,12.668,12.813,10134916,0
2009-06-22,12.619,12.698,12.36,12.395,7447534,0
2009-06-23,12.434,12.504,12.166,12.395,8178877,0
2009-06-24,12.439,12.848,12.4,12.748,8555701,0
2009-06-25,12.638,13.106,12.638,13.076,9084794,0
2009-06-26,13.091,13.38,12.887,13.251,8183422,0
2009-06-29,13.599,13.614,13.286,13.539,9820830,0
2009-06-30,13.539,13.574,13.111,13.291,9737473,0
2009-07-01,13.714,13.714,13.44,13.544,8018680,0
2009-07-02,13.44,13.475,13.216,13.246,6836580,0
2009-07-06,13.081,13.166,12.947,13.151,8662657,0
2009-07-07,13.156,13.191,12.808,12.818,8532456,0
2009-07-08,12.863,13.106,12.499,12.723,11017980,0
2009-07-09,12.743,12.793,12.449,12.678,8978961,0
2009-07-10,12.763,13.39,12.678,13.146,12750350,0
2009-07-13,13.206,13.445,12.887,13.43,8661475,0
2009-07-14,13.614,13.614,13.37,13.529,8632581,0
2009-07-15,13.709,14.017,13.594,13.913,10313112,0
2009-07-16,13.913,14.162,13.739,14.117,7870209,0
2009-07-17,14.197,14.69,14.077,14.445,14821511,0
2009-07-20,14.735,14.933,14.54,14.72,13145711,0
2009-07-21,14.715,14.888,14.286,14.535,13818113,0
2009-07-22,14.525,14.65,14.311,14.565,8172478,0
2009-07-23,14.58,15.038,14.565,14.978,8345246,0
2009-07-24,14.998,15.193,14.798,15.113,6040410,0
2009-07-27,15.143,15.341,15.038,15.296,7341885,0
2009-07-28,15.221,15.296,14.973,15.058,9594280,0
2009-07-29,15.068,15.148,14.754,14.993,7419195,0
2009-07-30,15.217,15.261,14.988,15.033,4899879,0
2009-07-31,15.053,15.153,14.68,14.73,10446147,0
2009-08-03,14.903,15.296,14.808,15.163,16188102,0
2009-08-04,16.462,16.81,16.297,16.725,33190774,0
2009-08-05,16.7,17.323,16.625,17.218,19091114,0
2009-08-06,17.218,17.283,16.705,16.949,11568970,0
2009-08-07,16.989,17.198,16.914,16.994,10216516,0
2009-08-10,16.84,17.268,16.77,16.929,7217791,0
2009-08-11,16.825,16.989,16.725,16.815,6656796,0
2009-08-12,16.765,17.422,16.75,17.328,8037018,0
2009-08-13,17.328,17.397,17.039,17.218,6100643,0
2009-08-14,17.133,17.243,16.86,17.138,7869502,0
2009-08-17,16.87,16.87,16.561,16.67,5814447,0
2009-08-18,16.725,16.924,16.63,16.875,8404918,0
2009-08-19,16.586,17.123,16.486,17.024,10454871,0
2009-08-20,16.974,17.133,16.765,16.87,5464297,0
2009-08-21,17.093,17.183,16.934,17.153,8181561,0
2009-08-24,17.223,17.452,17.168,17.308,5815551,0
2009-08-25,17.387,17.691,17.253,17.671,9384042,0
2009-08-26,17.626,17.895,17.347,17.422,10594850,0
2009-08-27,17.412,17.646,17.103,17.641,7942114,0
2009-08-28,17.721,17.895,17.367,17.557,7827079,0
2009-08-31,17.352,17.417,17.188,17.357,6910216,0
2009-09-01,17.357,17.696,17.044,17.203,9189727,0
2009-09-02,17.133,17.203,16.914,17.118,5501856,0
2009-09-03,17.118,17.218,16.845,17.218,5055137,0
2009-09-04,17.228,17.671,17.208,17.616,6244378,0
2009-09-08,17.621,17.925,17.621,17.905,6689105,0
2009-09-09,18.02,18.706,18.02,18.646,9518507,0
2009-09-10,18.711,18.796,18.497,18.711,8510154,0
2009-09-11,18.656,18.761,18.418,18.483,8900410,0
2009-09-14,18.517,18.631,18.363,18.493,10722936,0
2009-09-15,18.493,18.567,18.373,18.473,7942654,0
2009-09-16,18.582,19.04,18.488,19.005,7360210,0
2009-09-17,18.975,19.174,18.916,19.069,6145598,0
2009-09-18,19.269,19.269,18.946,19.159,6575239,0
2009-09-21,19.159,19.463,19.114,19.314,5642878,0
2009-09-22,19.463,19.592,19.319,19.572,5099329,0
2009-09-23,19.582,19.612,19.229,19.244,7157059,0
2009-09-24,19.364,19.384,18.766,18.876,7598795,0
2009-09-25,18.97,18.97,18.706,18.821,5894780,0
2009-09-28,19.02,19.364,18.876,19.239,6005609,0
2009-09-29,19.239,19.448,19.114,19.309,7483023,0
2009-09-30,19.354,19.507,18.876,19.244,8302974,0
2009-10-01,19.384,19.384,18.542,18.547,7308876,0
2009-10-02,18.468,18.786,18.263,18.681,5508574,0
2009-10-05,18.801,19.334,18.686,19.284,6857029,0
2009-10-06,19.562,19.717,19.349,19.414,8480307,0
2009-10-07,19.468,19.752,19.234,19.717,8503848,0
2009-10-08,19.882,19.882,19.364,19.414,8282595,0
2009-10-09,19.229,19.424,19.089,19.284,9429384,0
2009-10-12,19.389,19.837,19.339,19.542,6885823,0
2009-10-13,19.537,19.762,19.414,19.662,4686927,0
2009-10-14,19.812,19.862,19.687,19.747,7454792,0
2009-10-15,19.722,19.985,19.632,19.985,6433274,0
2009-10-16,19.897,19.95,19.324,19.612,6930016,0
2009-10-19,19.687,20.305,19.468,20.105,9663102,0
2009-10-20,20.359,20.503,19.985,20.488,8699656,0
2009-10-21,20.433,20.738,20.31,20.364,7186061,0
2009-10-22,20.548,20.588,19.965,20.344,7194378,0
2009-10-23,20.11,20.533,20.11,20.17,5248337,0
2009-10-26,20.185,20.583,19.96,20,5559458,0
2009-10-27,20.065,20.305,19.867,19.95,7668358,0
2009-10-28,20.01,20.045,19.657,19.667,10002109,0
2009-10-29,19.767,20.035,19.597,20.01,7171912,0
2009-10-30,20.04,20.06,19.199,19.239,7027707,0
2009-11-02,19.274,19.752,19.099,19.314,10062724,0
2009-11-03,20.733,21.106,20.335,20.891,20445297,0
2009-11-04,21.349,21.449,20.841,20.841,10317917,0
2009-11-05,21.101,21.359,20.886,21.295,6008118,0
2009-11-06,20.822,21.404,20.822,21.404,5846611,0
2009-11-09,21.444,22.086,21.444,22.002,7407567,0
2009-11-10,21.837,22.007,21.594,21.867,5564595,0
2009-11-11,21.957,22.236,21.763,21.992,4718053,0
2009-11-12,21.917,22.27,21.912,21.977,5065206,0
2009-11-13,22.002,22.395,22.002,22.315,5037561,0
2009-11-16,22.375,22.748,22.27,22.674,7120032,0
2009-11-17,22.639,22.773,22.475,22.753,3606668,0
2009-11-18,22.674,22.768,22.479,22.679,6244022,0
2009-11-19,22.385,22.4,21.837,21.987,6332337,0
2009-11-20,21.817,21.967,21.594,21.743,5565966,0
2009-11-23,21.942,22.45,21.907,22.206,7371434,0
2009-11-24,22.226,22.3,22.032,22.226,4858329,0
2009-11-25,22.33,22.39,22.176,22.37,4844931,0
2009-11-27,21.653,21.812,21.409,21.648,3993909,0
2009-11-30,21.614,21.907,21.509,21.867,6620884,0
2009-12-01,21.972,22.619,21.867,22.47,6701043,0
2009-12-02,22.574,22.748,22.484,22.649,5622324,0
2009-12-03,22.534,22.813,21.982,22.012,10783453,0
2009-12-04,22.34,22.733,21.932,22.111,9173141,0
2009-12-07,21.877,22.335,21.827,22.037,7298306,0
2009-12-08,21.902,22.051,21.614,21.982,8051046,0
2009-12-09,21.907,22.027,21.683,21.947,5900939,0
2009-12-10,22.027,22.136,21.902,22.061,5119151,0
2009-12-11,22.101,22.146,21.663,21.723,5620808,0
2009-12-14,21.773,21.957,21.604,21.842,5590934,0
2009-12-15,21.847,21.867,21.449,21.464,9107467,0
2009-12-16,21.519,22.037,21.459,21.877,7132212,0
2009-12-17,21.768,21.837,21.579,21.738,5409324,0
2009-12-18,21.777,22.136,21.594,22.126,8372047,0
2009-12-21,22.221,22.569,22.176,22.514,5390201,0
2009-12-22,22.604,22.873,22.499,22.788,3787094,0
2009-12-23,22.903,23.072,22.798,23.022,4367894,0
2009-12-24,23.082,23.097,22.907,23.012,1375629,0
2009-12-28,23.107,23.201,22.932,23.007,3650766,0
2009-12-29,23.007,23.012,22.629,22.684,3114448,0
2009-12-30,22.738,22.763,22.45,22.639,3878206,0
2009-12-31,22.709,22.843,22.549,22.564,2791251,0
2010-01-04,22.718,23.296,22.718,23.296,5790858,0
2010-01-05,23.306,23.719,23.032,23.56,9033537,0
2010-01-06,23.659,23.768,23.425,23.56,6298249,0
2010-01-07,23.555,23.635,22.609,22.669,8090498,0
2010-01-08,22.704,23.335,22.435,23.326,8575931,0
2010-01-11,23.47,23.485,22.793,23.137,7135396,0
2010-01-12,23.645,24.137,23.326,23.495,10622909,0
2010-01-13,23.645,24.366,23.565,24.281,8061557,0
2010-01-14,24.162,24.276,23.828,23.948,5499441,0
2010-01-15,23.883,24.167,23.679,23.853,6345998,0
2010-01-19,23.803,24.063,23.724,24.048,5812469,0
2010-01-20,23.858,23.958,23.291,23.475,6633926,0
2010-01-21,23.535,23.694,23.137,23.296,9003012,0
2010-01-22,23.286,23.44,22.36,22.484,11143443,0
2010-01-25,22.599,22.718,22.305,22.539,7649103,0
2010-01-26,22.435,22.967,22.156,22.684,7306819,0
2010-01-27,22.619,22.987,22.38,22.942,6559942,0
2010-01-28,22.907,22.927,21.957,22.181,10371745,0
2010-01-29,22.32,22.694,21.693,21.733,9036784,0
2010-02-01,21.802,22.245,21.738,22.245,6374348,0
2010-02-02,22.221,22.534,21.942,22.484,6016271,0
2010-02-03,22.231,22.549,22.166,22.484,3621192,0
2010-02-04,22.275,22.315,21.464,21.464,8324106,0
2010-02-05,21.404,21.753,20.946,21.733,8996324,0
2010-02-08,21.564,22.051,21.549,21.773,7401069,0
2010-02-09,22.514,23.226,22.345,23.142,17468575,0
2010-02-10,23.132,23.216,22.927,23.067,8313981,0
2010-02-11,23.027,23.515,22.793,23.475,8147055,0
2010-02-12,23.147,23.565,22.942,23.475,10120143,0
2010-02-16,23.57,24.063,23.301,23.61,7439635,0
2010-02-17,23.704,23.704,23.39,23.49,5926536,0
2010-02-18,23.51,23.61,23.4,23.545,6151466,0
2010-02-19,23.5,23.768,23.415,23.649,7753640,0
2010-02-22,23.783,23.783,23.365,23.56,7035552,0
2010-02-23,23.43,23.635,23.37,23.505,6883527,0
2010-02-24,23.649,24.033,23.605,23.978,8591187,0
2010-02-25,23.585,23.978,23.4,23.973,8623872,0
2010-02-26,23.963,24.008,23.763,23.958,7837482,0
2010-03-01,24.132,25.137,23.973,25.127,14460292,0
2010-03-02,25.167,25.54,25.167,25.392,13317746,0
2010-03-03,25.437,25.472,24.729,24.809,9156740,0
2010-03-04,24.779,24.969,24.436,24.704,7355943,0
2010-03-05,24.889,25.272,24.764,25.222,5255913,0
2010-03-08,25.327,25.327,24.869,24.899,6693543,0
2010-03-09,24.889,25.207,24.804,25.034,5606443,0
2010-03-10,24.964,25.327,24.909,25.292,5790658,0
2010-03-11,25.157,25.417,25.097,25.392,5690068,0
2010-03-12,25.437,25.437,25.227,25.287,4154116,0
2010-03-15,25.247,25.347,25.057,25.312,4683424,0
2010-03-16,25.362,25.521,25.287,25.516,5166740,0
2010-03-17,25.56,25.895,25.56,25.695,4160053,0
2010-03-18,25.68,25.845,25.595,25.8,3891572,0
2010-03-19,25.9,25.993,25.377,25.511,10290857,0
2010-03-22,25.397,25.895,25.387,25.82,4259448,0
2010-03-23,25.934,26.198,25.715,26.143,6538446,0
2010-03-24,26.083,26.223,25.83,25.845,5484266,0
2010-03-25,25.964,26.043,25.585,25.615,5925677,0
2010-03-26,25.595,25.76,25.297,25.432,4905140,0
2010-03-29,25.57,25.58,25.322,25.457,3933000,0
2010-03-30,25.467,25.71,25.397,25.615,3836748,0
2010-03-31,25.462,25.6,25.332,25.377,4529009,0
2010-04-01,25.491,25.53,25.014,25.292,5672962,0
2010-04-05,25.452,25.998,25.347,25.875,7098357,0
2010-04-06,25.675,26.188,25.655,26.008,4554264,0
2010-04-07,25.88,25.934,25.352,25.442,6640589,0
2010-04-08,25.242,25.491,24.984,25.332,4747490,0
2010-04-09,25.352,25.745,25.292,25.745,4893852,0
2010-04-12,25.825,25.974,25.635,25.865,5596033,0
2010-04-13,26.028,27.054,25.993,26.716,14493174,0
2010-04-14,26.915,26.994,26.741,26.845,6401614,0
2010-04-15,26.746,26.775,26.511,26.711,5579942,0
2010-04-16,26.686,26.775,26.233,26.268,8672181,0
2010-04-19,25.924,25.989,25.422,25.909,8389324,0
2010-04-20,26.148,26.427,25.959,26.392,5405365,0
2010-04-21,26.303,26.318,26.043,26.268,4579004,0
2010-04-22,26.008,26.77,25.855,26.726,5220394,0
2010-04-23,26.825,26.875,26.332,26.546,6389365,0
2010-04-26,26.651,26.746,26.417,26.481,4710819,0
2010-04-27,26.352,26.466,25.58,25.63,6678148,0
2010-04-28,25.695,25.75,25.122,25.377,6591934,0
2010-04-29,25.486,26.103,25.472,25.909,5209918,0
2010-04-30,25.63,26.153,25.442,25.442,4908139,0
2010-05-03,25.511,25.954,25.397,25.895,6251326,0
2010-05-04,26.531,26.531,25.262,25.785,13778495,0
2010-05-05,25.61,25.63,23.759,25.382,9884924,0
2010-05-06,25.227,25.452,22.873,24.266,11211504,0
2010-05-07,23.893,24.406,23.147,23.654,14894545,0
2010-05-10,24.386,25.785,24.048,25.785,12689121,0
2010-05-11,25.422,25.998,25.014,25.595,9775912,0
2010-05-12,25.6,26.133,25.535,26.128,8613604,0
2010-05-13,26.108,26.328,25.73,25.765,5415545,0
2010-05-14,25.61,25.625,24.361,24.834,11134904,0
2010-05-17,24.914,25.044,23.973,24.605,9153130,0
2010-05-18,24.899,25.067,24.266,24.361,5684472,0
2010-05-19,24.172,24.566,23.768,24.157,7580234,0
2010-05-20,23.51,23.898,23.137,23.385,12154273,0
2010-05-21,22.977,24.644,22.823,24.634,15595292,0
2010-05-24,24.291,24.581,24.127,24.201,10711315,0
2010-05-25,23.455,24.421,23.301,24.416,9208977,0
2010-05-26,24.595,25.137,24.236,24.336,7019373,0
2010-05-27,24.854,25.267,24.724,25.267,5470376,0
2010-05-28,25.117,25.282,24.699,24.909,5825085,0
2010-06-01,24.291,25.102,24.286,24.461,5311443,0
2010-06-02,24.481,25.382,24.211,25.382,6374332,0
2010-06-03,25.382,26.068,25.337,26.003,10548092,0
2010-06-04,25.491,25.9,24.939,25.009,9413650,0
2010-06-07,25.039,25.262,24.644,24.699,6647070,0
2010-06-08,24.629,24.794,24.157,24.779,8179137,0
2010-06-09,24.854,25.352,24.694,24.799,6135473,0
2010-06-10,25.307,25.64,25.062,25.605,6152971,0
2010-06-11,25.222,25.825,25.177,25.78,2977298,0
2010-06-14,25.964,26.576,25.919,25.944,6191196,0
2010-06-15,25.984,26.795,25.974,26.765,6932835,0
2010-06-16,26.556,26.979,26.461,26.875,6869777,0
2010-06-17,27.004,27.004,26.491,26.721,5901399,0
2010-06-18,26.716,27.159,26.561,26.666,7433750,0
2010-06-21,27.034,27.283,26.382,26.551,6366423,0
2010-06-22,26.651,26.746,25.974,26.073,6772244,0
2010-06-23,26.148,26.273,25.77,25.984,5532017,0
2010-06-24,25.825,26.033,25.6,25.735,5596437,0
2010-06-25,25.954,26.706,25.76,26.173,15821505,0
2010-06-28,26.228,26.551,26.058,26.318,8269050,0
2010-06-29,25.665,25.919,24.904,25.162,7112377,0
2010-06-30,25.072,25.54,24.804,24.919,8879208,0
2010-07-01,24.869,25.172,24.521,25.052,11108641,0
2010-07-02,25.337,25.337,24.441,24.581,7190984,0
2010-07-06,24.879,25.062,24.381,24.674,7355389,0
2010-07-07,24.814,25.78,24.664,25.735,8143307,0
2010-07-08,25.989,26.561,25.934,26.253,8874433,0
2010-07-09,26.208,26.636,26.168,26.611,4840042,0
2010-07-12,26.521,26.85,26.352,26.501,5267379,0
2010-07-13,26.108,27.223,26.103,26.795,12271871,0
2010-07-14,26.964,26.989,26.631,26.775,6100307,0
2010-07-15,26.746,27.004,26.506,26.959,6822222,0
2010-07-16,26.77,27.079,26.123,26.198,7714685,0
2010-07-19,26.268,26.88,26.268,26.805,4870339,0
2010-07-20,26.253,27.124,26.133,27.109,6331174,0
2010-07-21,27.263,27.263,26.308,26.417,6798249,0
2010-07-22,26.661,27.024,26.516,26.929,6834462,0
2010-07-23,26.8,27.567,26.666,27.547,8743987,0
2010-07-26,27.597,27.711,27.303,27.532,5165424,0
2010-07-27,27.721,27.915,27.084,27.243,5897963,0
2010-07-28,27.139,27.358,26.929,27.044,3343270,0
2010-07-29,27.243,27.497,26.461,26.85,6264184,0
2010-07-30,26.461,27.348,26.461,27.159,5542631,0
2010-08-02,27.631,27.831,27.223,27.587,8193742,0
2010-08-03,30.792,31.828,29.791,30.176,22303571,0
2010-08-04,30.161,30.737,30.101,30.648,6873038,0
2010-08-05,30.116,30.499,30.026,30.364,6850419,0
2010-08-06,29.896,30.364,29.638,30.329,6687608,0
2010-08-09,30.394,30.609,30.166,30.499,5643902,0
2010-08-10,30.061,30.613,29.931,30.454,5019073,0
2010-08-11,29.771,29.866,29.274,29.513,5540936,0
2010-08-12,28.97,29.483,28.672,29.338,6239313,0
2010-08-13,29.125,29.309,28.93,29.01,4144144,0
2010-08-16,28.861,29.25,28.647,29.115,3308560,0
2010-08-17,29.269,30.031,29.185,29.796,5762989,0
2010-08-18,29.653,30.239,29.603,29.856,5837769,0
2010-08-19,29.658,29.891,29.26,29.403,5027916,0
2010-08-20,29.328,29.723,29.14,29.673,6021413,0
2010-08-23,29.831,29.981,29.328,29.398,4420894,0
2010-08-24,29.1,29.155,28.717,28.975,5877753,0
2010-08-25,28.637,29.085,28.507,28.96,5572215,0
2010-08-26,29.1,29.11,28.597,28.632,4996647,0
2010-08-27,28.881,29.205,28.149,29.165,5251038,0
2010-08-30,29.025,29.269,28.622,28.622,3624059,0
2010-08-31,28.448,28.871,28.164,28.672,5347206,0
2010-09-01,29.19,29.916,29.155,29.747,5309443,0
2010-09-02,29.648,30.339,29.573,30.324,5259304,0
2010-09-03,30.454,31.061,30.454,31.046,6500144,0
2010-09-07,30.937,31.19,30.877,30.977,5527768,0
2010-09-08,31.091,31.798,30.967,31.489,5537478,0
2010-09-09,31.808,31.843,30.499,30.732,8521294,0
2010-09-10,30.852,31.16,30.722,31.14,4189534,0
2010-09-13,31.46,32.072,31.46,31.803,5071221,0
2010-09-14,31.778,32.106,31.698,31.967,4380926,0
2010-09-15,31.758,31.853,30.847,31.569,9062553,0
2010-09-16,31.584,31.638,31.335,31.623,4037891,0
2010-09-17,31.748,31.932,31.623,31.912,5853342,0
2010-09-20,32.096,32.171,31.41,31.952,8803504,0
2010-09-21,31.932,31.982,31.33,31.604,6817569,0
2010-09-22,31.469,31.728,30.882,31.076,6689463,0
2010-09-23,30.892,31.643,30.862,31.425,7104910,0
2010-09-24,31.907,32.131,31.778,31.967,4606575,0
2010-09-27,31.952,31.997,31.668,31.778,3502156,0
2010-09-28,31.982,32.53,31.589,32.44,6004588,0
2010-09-29,32.276,32.535,32.022,32.236,4586982,0
2010-09-30,32.48,32.729,31.823,32.091,4345410,0
2010-10-01,32.49,33.386,32.405,32.753,6612192,0
2010-10-04,32.803,32.823,31.878,32.181,3778842,0
2010-10-05,32.44,32.938,32.405,32.823,6136039,0
2010-10-06,32.714,32.813,31.982,32.201,4942713,0
2010-10-07,32.301,32.34,31.788,32.007,4045246,0
2010-10-08,32.101,32.161,31.594,31.957,4823345,0
2010-10-11,32.166,32.729,31.589,31.668,6628043,0
2010-10-12,31.663,32.325,31.195,32.271,5730645,0
2010-10-13,32.475,32.903,32.425,32.554,5449184,0
2010-10-14,32.5,32.654,32.271,32.345,4396606,0
2010-10-15,32.599,33.241,32.52,33.127,9643647,0
2010-10-18,33.181,33.226,32.888,33.097,5087447,0
2010-10-19,32.714,32.833,32.106,32.37,4181373,0
2010-10-20,32.495,33.062,32.455,32.918,3686123,0
2010-10-21,33.251,33.993,33.057,33.391,6211128,0
2010-10-22,33.401,33.973,33.231,33.829,3356532,0
2010-10-25,34.147,34.282,33.421,33.481,4204507,0
2010-10-26,33.301,33.754,33.008,33.301,3904875,0
2010-10-27,33.062,33.246,32.619,32.858,7056999,0
2010-10-28,33.396,33.54,32.629,33.441,5734466,0
2010-10-29,33.366,33.366,32.445,32.45,7851533,0
2010-11-01,33.296,33.301,30.797,32.375,14521772,0
2010-11-02,32.788,32.898,32.166,32.629,4930053,0
2010-11-03,32.753,32.758,31.708,31.987,6634834,0
2010-11-04,32.196,32.335,31.833,31.997,6885152,0
2010-11-05,32.032,32.106,31.415,31.539,5481672,0
2010-11-08,31.35,31.469,31.16,31.355,5365465,0
2010-11-09,31.484,32.156,31.36,31.584,6140236,0
2010-11-10,31.499,31.883,31.23,31.648,6402640,0
2010-11-11,31.255,31.843,31.081,31.748,4918660,0
2010-11-12,31.455,31.693,30.912,31.474,3994679,0
2010-11-15,31.564,31.883,31.45,31.569,4527923,0
2010-11-16,31.136,31.39,30.494,30.737,6100377,0
2010-11-17,30.677,31.31,30.618,31.25,6007361,0
2010-11-18,31.703,32.54,31.599,32.191,7797505,0
2010-11-19,32.226,32.609,32.037,32.475,5969618,0
2010-11-22,32.216,32.878,32.106,32.843,4409940,0
2010-11-23,32.415,32.619,32.121,32.53,5206331,0
2010-11-24,32.709,32.928,32.579,32.913,3750707,0
2010-11-26,32.694,33.152,32.549,32.978,1643868,0
2010-11-29,32.749,32.793,32.201,32.669,3988196,0
2010-11-30,32.226,32.51,32.191,32.345,3748385,0
2010-12-01,32.679,33.326,32.679,33.296,4327157,0
2010-12-02,33.351,34.67,33.251,34.505,7433294,0
2010-12-03,34.397,34.695,34.222,34.5,4121819,0
2010-12-06,34.953,35.486,34.63,34.745,6058883,0
2010-12-07,35.198,35.342,34.347,34.436,4028720,0
2010-12-08,34.57,34.84,34.47,34.8,2629965,0
2010-12-09,34.898,35.213,34.87,35.138,3321293,0
2010-12-10,35.158,35.218,34.845,34.998,3181157,0
2010-12-13,35.248,35.342,34.85,34.983,3830008,0
2010-12-14,34.998,35.128,34.57,34.685,4193653,0
2010-12-15,34.426,34.845,34.327,34.465,4946852,0
2010-12-16,34.47,35.123,34.367,35.048,4632663,0
2010-12-17,35.356,36.164,35.218,36.009,6898795,0
2010-12-20,36.412,36.487,35.755,35.989,5256465,0
2010-12-21,36.203,36.332,35.954,36.263,3467388,0
2010-12-22,36.382,36.427,36.178,36.248,2517583,0
2010-12-23,36.144,36.288,36.059,36.253,1839157,0
2010-12-27,36.144,36.567,35.894,36.382,1390448,0
2010-12-28,36.362,36.567,36.268,36.412,1940332,0
2010-12-29,36.387,37.089,36.347,36.915,2843854,0
2010-12-30,36.9,37.228,36.716,36.756,2443047,0
2010-12-31,36.552,36.671,36.437,36.482,2141346,0
2011-01-03,36.905,37.761,36.895,37.512,5827151,0
2011-01-04,37.642,37.642,36.626,36.915,6090093,0
2011-01-05,36.77,37.93,36.77,37.925,4657017,0
2011-01-06,37.95,38.01,37.383,37.587,4429920,0
2011-01-07,37.328,37.592,37.015,37.378,3929675,0
2011-01-10,37.383,37.662,37.144,37.497,3688152,0
2011-01-11,37.577,37.682,37.373,37.587,3870954,0
2011-01-12,37.93,37.98,37.333,37.453,3967908,0
2011-01-13,37.209,37.507,36.606,37.129,6475876,0
2011-01-14,37.084,37.398,37.01,37.338,3967480,0
2011-01-18,37.492,38.055,37.472,37.587,4746506,0
2011-01-19,37.562,37.582,36.726,37.109,4315308,0
2011-01-20,36.89,37.174,36.462,36.641,4208760,0
2011-01-21,36.751,37.104,36.278,36.362,3303221,0
2011-01-24,36.402,37.124,36.402,36.97,4029138,0
2011-01-25,36.716,36.731,36.124,36.512,2954209,0
2011-01-26,36.462,36.671,36.268,36.447,6103159,0
2011-01-27,36.452,36.572,36.337,36.422,3476042,0
2011-01-28,36.502,36.562,35.168,35.656,3632852,0
2011-01-31,35.815,36.656,35.706,36.312,3960989,0
2011-02-01,36.517,37.582,36.492,37.507,5828283,0
2011-02-02,37.358,37.91,37.328,37.91,5124742,0
2011-02-03,37.831,38.075,37.209,37.273,6034244,0
2011-02-04,37.358,37.632,36.84,37.542,6309060,0
2011-02-07,36.845,38.05,36.651,37.194,8299872,0
2011-02-08,37.368,38.368,36.81,38.194,6096116,0
2011-02-09,37.935,38.04,36.845,36.945,5493754,0
2011-02-10,36.711,37.522,36.636,37.507,3948714,0
2011-02-11,37.378,37.602,37.005,37.582,2849509,0
2011-02-14,37.502,38.03,37.492,38.02,3200803,0
2011-02-15,37.851,38.269,37.776,38.08,4041933,0
2011-02-16,38.15,38.269,37.846,38.15,3366950,0
2011-02-18,38.318,38.697,38.025,38.692,4143150,0
2011-02-22,38.174,38.348,37.562,37.607,5390526,0
2011-02-23,37.348,37.448,36.462,36.79,6544187,0
2011-02-24,36.795,37.378,36.696,37.298,5824376,0
2011-02-25,37.338,38.13,37.333,38.085,3739589,0
2011-02-28,38.279,38.383,37.657,38.264,4202050,0
2011-03-01,38.353,38.453,37.03,37.079,5531083,0
2011-03-02,37.015,37.617,36.825,37.119,4572863,0
2011-03-03,37.358,38.428,37.283,38.249,4119513,0
2011-03-04,38.294,38.318,37.517,37.99,3179117,0
2011-03-07,38.06,38.234,37.517,37.786,4749228,0
2011-03-08,37.721,38.806,37.662,38.722,4698613,0
2011-03-09,38.632,39.17,38.453,39.031,7362868,0
2011-03-10,38.518,38.707,37.836,37.886,6996568,0
2011-03-11,37.856,38.174,37.283,38.015,4501935,0
2011-03-14,37.652,37.98,37.228,37.517,2501297,0
2011-03-15,36.099,37.074,35.108,36.835,5178958,0
2011-03-16,36.646,36.945,36.029,36.302,4682106,0
2011-03-17,36.92,37.268,36.437,37.184,4198404,0
2011-03-18,37.607,37.652,36.701,36.93,6450381,0
2011-03-21,37.383,37.736,37.224,37.637,3654013,0
2011-03-22,37.607,38.548,37.557,38.264,5311567,0
2011-03-23,38.264,38.413,37.582,38.264,3473205,0
2011-03-24,38.578,39.727,38.418,39.717,5294582,0
2011-03-25,40.045,40.405,39.837,39.837,6496418,0
2011-03-28,39.977,40.045,39.578,39.607,3886419,0
2011-03-29,39.642,40.285,39.404,40.285,3026062,0
2011-03-30,40.513,40.708,40.385,40.643,3029637,0
2011-03-31,40.613,40.743,40.43,40.518,3219349,0
2011-04-01,40.698,41.246,40.469,41.021,3498187,0
2011-04-04,41.196,41.196,40.748,40.991,2734656,0
2011-04-05,40.883,41.111,40.698,40.823,3713206,0
2011-04-06,41.116,41.176,40.125,40.513,3192484,0
2011-04-07,40.41,40.723,40.031,40.225,2884819,0
2011-04-08,40.375,40.4,39.612,39.952,3013660,0
2011-04-11,40.17,40.385,39.842,40.07,2855660,0
2011-04-12,39.867,40.11,39.549,39.782,3349297,0
2011-04-13,40.115,40.2,39.667,39.947,2998673,0
2011-04-14,39.598,40.335,39.484,40.21,3756836,0
2011-04-15,39.309,39.578,38.836,39.184,12263316,0
2011-04-18,38.702,38.836,38.214,38.811,5164460,0
2011-04-19,38.761,39.479,38.756,39.464,3379099,0
2011-04-20,40.305,40.848,40.05,40.838,3935038,0
2011-04-21,40.818,41.281,40.773,41.051,3500462,0
2011-04-25,41.256,41.266,40.385,40.733,3249732,0
2011-04-26,40.873,40.967,40.494,40.793,4971907,0
2011-04-27,40.887,40.887,40.29,40.713,4545132,0
2011-04-28,40.603,41.091,40.34,40.538,2872327,0
2011-04-29,40.365,41.43,40.275,41.266,6103119,0
2011-05-02,41.539,41.554,40.843,40.922,4628922,0
2011-05-03,38.911,38.956,36.621,38.588,28722389,0
2011-05-04,38.563,39.071,37.98,38.463,7510944,0
2011-05-05,38.333,38.846,37.93,38.09,6249211,0
2011-05-06,38.513,38.971,37.985,38.214,6854401,0
2011-05-09,38.209,38.826,38.155,38.538,2844734,0
2011-05-10,38.761,39.091,38.478,39.056,3404938,0
2011-05-11,39.194,39.199,37.801,38.204,4290230,0
2011-05-12,38.04,38.846,37.89,38.831,3991651,0
2011-05-13,38.657,38.766,38.065,38.065,2601421,0
2011-05-16,37.682,37.94,36.636,36.711,6339354,0
2011-05-17,36.402,36.785,36.034,36.696,6676935,0
2011-05-18,36.597,36.736,36.039,36.522,6819001,0
2011-05-19,36.641,36.81,36.352,36.681,5835463,0
2011-05-20,36.636,37.164,36.537,36.86,4310109,0
2011-05-23,36.154,36.273,35.686,35.934,6641435,0
2011-05-24,36.019,36.283,35.924,36.178,3885475,0
2011-05-25,36.119,36.885,35.874,36.711,4529399,0
2011-05-26,37.03,37.647,36.85,37.458,6695124,0
2011-05-27,37.373,37.642,37.089,37.219,3329337,0
2011-05-31,37.532,38.01,37.458,37.851,4419289,0
2011-06-01,37.721,38.01,37.02,37.039,4176408,0
2011-06-02,37.318,37.642,37.025,37.512,5389620,0
2011-06-03,36.995,37.323,36.736,36.741,4199878,0
2011-06-06,36.696,37.253,36.616,36.94,5211827,0
2011-06-07,37.034,37.348,36.925,36.955,3291201,0
2011-06-08,36.79,36.865,36.174,36.253,3920497,0
2011-06-09,36.322,36.88,36.238,36.631,3296119,0
2011-06-10,36.542,36.587,36.164,36.337,3833697,0
2011-06-13,36.327,36.567,35.188,35.198,7906253,0
2011-06-14,35.486,35.561,34.217,35.113,12532275,0
2011-06-15,34.76,34.865,33.629,33.649,11730245,0
2011-06-16,33.649,33.904,32.057,32.624,14844924,0
2011-06-17,33.127,34.322,33.027,33.674,15287966,0
2011-06-20,33.196,33.854,33.177,33.804,5812190,0
2011-06-21,33.904,35.899,33.879,35.869,11431786,0
2011-06-22,35.75,36.258,35.426,35.671,6538034,0
2011-06-23,35.218,35.959,34.908,35.889,5413832,0
2011-06-24,35.934,37.228,35.308,35.411,7244070,0
2011-06-27,35.352,35.969,35.138,35.78,4807961,0
2011-06-28,35.914,36.537,35.82,36.263,6245129,0
2011-06-29,36.651,36.76,36.109,36.377,4070426,0
2011-06-30,36.557,36.9,36.402,36.507,4659129,0
2011-07-01,36.577,37.263,36.397,37.233,4352672,0
2011-07-05,37.104,37.687,37.005,37.667,4049852,0
2011-07-06,37.632,37.886,37.602,37.831,3736150,0
2011-07-07,38.164,38.682,38.16,38.637,4607596,0
2011-07-08,38.264,38.632,37.597,38.02,4365662,0
2011-07-11,37.632,37.935,37.015,37.214,3544340,0
2011-07-12,36.527,36.875,36.183,36.606,6233706,0
2011-07-13,36.895,37.433,36.666,36.845,4330161,0
2011-07-14,37.03,37.617,36.243,36.327,4463761,0
2011-07-15,36.616,36.915,36.392,36.865,4553697,0
2011-07-18,36.686,36.691,35.829,36.019,3190849,0
2011-07-19,36.447,37.144,36.437,37.064,3157389,0
2011-07-20,36.965,37.02,36.317,36.357,3358557,0
2011-07-21,36.502,37.01,36.253,36.562,3858372,0
2011-07-22,36.621,36.915,36.447,36.721,2658416,0
2011-07-25,36.382,37.099,36.342,36.995,3558199,0
2011-07-26,37.02,37.02,36.382,36.696,4266519,0
2011-07-27,36.387,36.427,34.456,34.785,7089701,0
2011-07-28,34.81,35.223,34.595,34.73,4904744,0
2011-07-29,34.352,34.893,34.037,34.78,5879645,0
2011-08-01,35.068,35.666,34.58,35.188,8078556,0
2011-08-02,36.193,37.079,34.988,35.028,13105432,0
2011-08-03,35.228,36.372,35.228,36.193,8764132,0
2011-08-04,35.536,35.785,34.217,34.242,8487700,0
2011-08-05,34.52,34.893,32.803,33.819,10718591,0
2011-08-08,32.639,33.336,30.638,30.653,11794613,0
2011-08-09,31.335,32.291,29.718,32.286,12911421,0
2011-08-10,31.848,31.853,30.146,30.279,10582597,0
2011-08-11,30.613,31.678,30.399,31.355,10035143,0
2011-08-12,31.494,32.321,30.912,32.156,6537822,0
2011-08-15,32.012,32.311,31.2,31.823,5222446,0
2011-08-16,31.36,31.549,30.672,31.225,8916461,0
2011-08-17,31.34,31.499,30.672,31.017,6543055,0
2011-08-18,29.881,30.046,26.845,27.109,20452995,0
2011-08-19,26.681,28.477,26.651,27.383,15919343,0
2011-08-22,28.159,29.155,27.875,28.109,12202264,0
2011-08-23,28.179,29.752,28.064,29.728,7895895,0
2011-08-24,29.573,30.364,29.269,30.076,7885210,0
2011-08-25,30.001,30.459,29.1,29.468,7456692,0
2011-08-26,29.388,30.539,28.925,30.284,8508502,0
2011-08-29,30.687,31.39,30.474,31.39,5111635,0
2011-08-30,31.225,31.474,30.737,31.26,4625509,0
2011-08-31,31.34,31.748,31.285,31.584,6020642,0
2011-09-01,32.091,32.251,31.285,31.415,7504349,0
2011-09-02,30.717,31.101,30.319,30.414,2775381,0
2011-09-06,29.513,30.096,28.945,30.051,6686600,0
2011-09-07,30.663,31.982,30.419,31.972,10658919,0
2011-09-08,31.788,32.096,30.499,30.872,7603690,0
2011-09-09,30.499,30.942,30.046,30.259,8766435,0
2011-09-12,29.733,30.623,29.683,30.613,7692510,0
2011-09-13,30.772,30.922,30.354,30.842,6506754,0
2011-09-14,31.066,32.186,30.987,31.823,11346173,0
2011-09-15,32.161,32.505,31.942,32.41,6851173,0
2011-09-16,32.495,32.744,32.042,32.475,4949013,0
2011-09-19,31.952,32.136,31.564,31.878,3702074,0
2011-09-20,32.101,32.709,31.778,31.863,5373597,0
2011-09-21,32.306,32.5,31.265,31.285,5225385,0
2011-09-22,30.289,30.648,29.781,30.304,7649808,0
2011-09-23,30.096,31.38,29.866,31.131,5793189,0
2011-09-26,31.255,31.932,30.653,31.883,5403095,0
2011-09-27,32.52,34.107,32.36,33.112,8392910,0
2011-09-28,33.226,33.456,32.281,32.38,6567345,0
2011-09-29,32.953,33.291,31.793,32.38,5833002,0
2011-09-30,31.972,32.48,31.195,31.21,7295593,0
2011-10-03,31.061,31.608,30.284,30.539,7983992,0
2011-10-04,30.116,31.35,29.841,31.3,8520404,0
2011-10-05,31.22,31.868,30.947,31.743,5146412,0
2011-10-06,31.633,32.833,31.265,32.833,5069909,0
2011-10-07,32.823,33.162,32.34,32.664,2918805,0
2011-10-10,33.271,33.899,33.087,33.784,4581433,0
2011-10-11,33.545,33.944,33.092,33.59,6476320,0
2011-10-12,34.715,36.562,34.63,35.471,12598781,0
2011-10-13,35.352,35.506,34.885,35.352,4921927,0
2011-10-14,35.78,36.203,35.596,35.949,4350768,0
2011-10-17,35.959,36.039,35.158,35.511,4123614,0
2011-10-18,35.476,35.939,34.67,35.606,5749956,0
2011-10-19,35.436,35.731,34.84,34.998,3857207,0
2011-10-20,34.362,34.82,33.734,34.525,4382541,0
2011-10-21,34.87,35.118,34.615,34.953,5967606,0
2011-10-24,35.048,35.854,34.953,35.561,4420344,0
2011-10-25,35.501,35.606,34.805,34.908,3466156,0
2011-10-26,35.616,35.716,34.267,35.386,5190510,0
2011-10-27,36.98,38.548,36.656,38.115,8281291,0
2011-10-28,37.945,38.259,37.373,37.667,4491094,0
2011-10-31,37.124,37.184,36.004,36.213,7873211,0
2011-11-01,35.701,35.824,35.093,35.303,6033995,0
2011-11-02,33.919,35.308,33.734,34.805,12909120,0
2011-11-03,35.401,35.556,34.387,35.456,9576814,0
2011-11-04,35.173,35.411,34.665,35.263,2907786,0
2011-11-07,35.163,35.376,34.372,35.083,5105944,0
2011-11-08,35.342,35.8,35.108,35.521,4736459,0
2011-11-09,34.465,34.51,33.624,33.639,6685752,0
2011-11-10,33.849,34.192,33.117,33.52,4813695,0
2011-11-11,33.864,34.397,33.864,34.257,4201951,0
2011-11-14,34.242,34.292,33.6,33.649,3611505,0
2011-11-15,33.6,34.77,33.52,34.63,4986245,0
2011-11-16,34.192,34.85,33.804,34.047,11806803,0
2011-11-17,33.939,34.212,33.231,33.421,5522518,0
2011-11-18,33.291,33.481,32.709,32.968,4723518,0
2011-11-21,32.355,32.46,31.708,32.211,4287723,0
2011-11-22,31.997,32.679,31.878,32.44,3786688,0
2011-11-23,32.017,32.106,30.827,30.837,6297572,0
2011-11-25,30.623,31.534,30.623,31.101,2169327,0
2011-11-28,31.524,32.355,31.35,32.201,5062360,0
2011-11-29,32.579,33.067,31.972,32.246,5011360,0
2011-11-30,33.201,33.704,33.147,33.525,7258908,0
2011-12-01,33.316,33.769,33.122,33.644,4552163,0
2011-12-02,33.934,34.515,33.749,34.097,4043991,0
2011-12-05,34.745,35.263,34.167,34.825,7204825,0
2011-12-06,35.033,35.148,34.49,34.79,4226376,0
2011-12-07,34.56,34.893,33.729,34.73,4714164,0
2011-12-08,34.372,34.421,33.416,33.52,5476174,0
2011-12-09,33.804,34.685,33.624,34.535,3969101,0
2011-12-12,34.072,34.097,33.356,33.57,4000609,0
2011-12-13,33.724,34.187,33.062,33.306,3499243,0
2011-12-14,32.978,33.117,32.261,32.395,4219098,0
2011-12-15,32.843,33.186,32.549,32.624,4614573,0
2011-12-16,32.535,33.376,32.46,32.599,8973639,0
2011-12-19,32.813,33.157,31.833,31.932,3697875,0
2011-12-20,32.589,33.749,32.455,33.664,4654867,0
2011-12-21,33.057,33.167,31.111,31.599,10381655,0
2011-12-22,31.723,32.246,31.713,31.957,4108259,0
2011-12-23,32.186,32.241,31.927,32.136,2187431,0
2011-12-27,32.047,32.296,31.868,31.952,2111570,0
2011-12-28,31.893,32.146,31.355,31.445,3119089,0
2011-12-29,31.579,31.708,31.34,31.688,2771759,0
2011-12-30,31.604,32.181,31.594,32.012,3210982,0
2012-01-03,33.226,33.649,32.639,32.714,5394159,0
2012-01-04,32.654,32.913,32.316,32.838,3776318,0
2012-01-05,32.654,33.624,32.33,33.495,6862821,0
2012-01-06,33.5,33.634,32.958,33.057,4113524,0
2012-01-09,33.142,33.351,32.868,33.172,4299343,0
2012-01-10,33.59,34.928,33.555,34.725,9138367,0
2012-01-11,34.7,35.203,34.525,34.983,6144637,0
2012-01-12,33.5,34.495,33.476,34.402,9194203,0
2012-01-13,34.267,34.367,33.654,34.018,4422427,0
2012-01-17,34.58,34.81,33.949,34.062,3989667,0
2012-01-18,33.953,34.525,33.724,34.52,3974274,0
2012-01-19,34.74,35.283,34.645,34.755,4079308,0
2012-01-20,34.76,35.218,34.695,34.928,4717559,0
2012-01-23,35.018,35.298,34.84,35.148,5182844,0
2012-01-24,35.073,35.491,34.855,35.431,2985072,0
2012-01-25,35.536,35.815,35.013,35.726,3338839,0
2012-01-26,35.815,36.079,35.273,35.456,2789795,0
2012-01-27,35.366,35.681,35.228,35.506,2233589,0
2012-01-30,35.118,35.441,35.018,35.337,1982764,0
2012-01-31,35.596,35.815,35.337,35.716,2796626,0
2012-02-01,36.178,36.532,35.904,36.327,4730821,0
2012-02-02,36.422,36.666,36.054,36.144,2916855,0
2012-02-03,36.656,36.93,36.452,36.512,3338207,0
2012-02-06,36.223,36.387,35.869,36.024,4938370,0
2012-02-07,36.069,36.387,35.327,35.844,6647623,0
2012-02-08,34.725,36.174,34.67,35.218,13064890,0
2012-02-09,35.337,35.691,34.993,35.183,5257119,0
2012-02-10,34.993,35.063,34.645,34.885,5407574,0
2012-02-13,35.023,35.303,34.85,35.168,3588479,0
2012-02-14,35.023,35.233,34.745,35.218,3402334,0
2012-02-15,35.352,35.621,34.893,35.203,5970627,0
2012-02-16,35.223,35.869,35.138,35.82,3517830,0
2012-02-17,35.829,35.999,35.183,35.381,5003373,0
2012-02-21,35.441,35.626,35.093,35.148,3646272,0
2012-02-22,35.203,35.531,35.058,35.411,2929993,0
2012-02-23,35.342,35.381,34.943,35.143,4353084,0
2012-02-24,35.347,35.999,35.332,35.929,4636739,0
2012-02-27,35.636,36.029,35.461,35.839,2881789,0
2012-02-28,36.059,36.069,35.456,35.616,2976564,0
2012-02-29,35.681,35.741,35.308,35.318,3446388,0
2012-03-01,35.347,35.656,35.347,35.526,3187013,0
2012-03-02,35.596,35.661,35.253,35.511,2903829,0
2012-03-05,35.342,35.651,35.318,35.561,3798132,0
2012-03-06,35.103,35.521,34.923,35.038,4147788,0
2012-03-07,35.148,35.481,34.928,35.386,1515203,0
2012-03-08,35.591,36.352,35.561,36.268,3802051,0
2012-03-09,36.258,36.332,36.054,36.188,3479776,0
2012-03-12,36.079,36.327,35.834,36.238,2299597,0
2012-03-13,36.332,37.652,36.317,37.647,6999628,0
2012-03-14,37.537,37.786,37.323,37.487,4538291,0
2012-03-15,37.383,38.005,37.358,37.96,4003359,0
2012-03-16,38.125,38.343,38.08,38.284,6855440,0
2012-03-19,38.16,38.279,37.801,37.925,2489226,0
2012-03-20,37.647,37.756,37.333,37.716,3053777,0
2012-03-21,37.692,38.343,37.582,38.299,3830408,0
2012-03-22,37.92,38.1,37.706,38.015,4026165,0
2012-03-23,38.11,38.318,37.692,38.02,3758721,0
2012-03-26,38.244,38.672,37.97,38.662,2904094,0
2012-03-27,38.796,38.826,38.498,38.533,2870687,0
2012-03-28,38.443,38.443,37.856,38.03,3167939,0
2012-03-29,37.821,38.015,37.537,37.98,3188233,0
2012-03-30,38.304,38.483,37.821,38.304,3806434,0
2012-04-02,38.189,38.751,37.886,38.333,3919321,0
2012-04-03,38.164,38.284,37.721,37.985,3439957,0
2012-04-04,37.602,38.08,37.512,37.97,3362617,0
2012-04-05,37.861,38.463,37.721,38.368,1789480,0
2012-04-09,37.871,37.915,37.502,37.786,5675467,0
2012-04-10,37.696,37.806,37.159,37.243,4796602,0
2012-04-11,37.458,38.045,37.328,37.517,3723387,0
2012-04-12,37.716,38.254,37.632,38.209,3344211,0
2012-04-13,36.775,37.477,36.437,36.736,12211864,0
2012-04-16,36.875,37.044,36.054,36.188,5458001,0
2012-04-17,36.432,37.144,36.352,36.96,3971347,0
2012-04-18,36.696,36.82,36.059,36.174,4383359,0
2012-04-19,36.094,36.402,35.621,35.79,5182791,0
2012-04-20,36.089,36.099,35.631,35.646,4953443,0
2012-04-23,35.293,35.894,34.83,35.726,7127858,0
2012-04-24,35.904,36.462,35.78,36.034,4856025,0
2012-04-25,35.939,36.332,35.676,35.894,5053578,0
2012-04-26,35.869,36.751,35.721,36.537,3959237,0
2012-04-27,36.795,37.139,36.278,36.825,2425436,0
2012-04-30,36.77,36.835,36.278,36.502,3173868,0
2012-05-01,36.492,36.92,36.268,36.527,2706601,0
2012-05-02,36.203,36.417,35.989,36.258,3449793,0
2012-05-03,36.238,36.238,35.322,35.386,4907821,0
2012-05-04,35.093,35.183,34.61,34.675,6665884,0
2012-05-07,30.364,30.489,27.726,28.025,76473066,0
2012-05-08,28.592,30.121,28.458,30.016,29426602,0
2012-05-09,29.403,30.249,29.165,30.161,10501693,0
2012-05-10,30.329,30.454,29.866,30.389,10693708,0
2012-05-11,30.319,30.668,30.116,30.509,8761603,0
2012-05-14,30.111,30.304,29.856,29.886,6721618,0
2012-05-15,29.981,30.882,29.976,30.464,8876398,0
2012-05-16,30.424,30.613,30.021,30.051,7007825,0
2012-05-17,30.046,30.151,29.553,29.593,6052425,0
2012-05-18,29.761,30.046,29.553,29.683,10466340,0
2012-05-21,29.831,30.638,29.573,30.404,7011101,0
2012-05-22,30.414,30.658,30.116,30.329,4936074,0
2012-05-23,30.031,30.653,29.771,30.499,5504472,0
2012-05-24,30.638,30.752,29.528,29.921,7175275,0
2012-05-25,29.926,30.056,29.718,29.866,4434837,0
2012-05-29,29.961,30.653,29.961,30.364,4201755,0
2012-05-30,30.116,30.116,28.925,29.299,9499016,0
2012-05-31,29.324,29.324,28.373,28.995,7030786,0
2012-06-01,28.309,28.497,28.049,28.324,6845964,0
2012-06-04,28.512,28.876,28.353,28.836,4346250,0
2012-06-05,28.652,29.215,28.512,29.05,4646619,0
2012-06-06,29.368,30.234,29.24,29.921,4751505,0
2012-06-07,30.319,30.319,29.448,29.533,4764936,0
2012-06-08,29.368,29.528,29.045,29.294,6553257,0
2012-06-11,29.433,29.663,28.846,28.9,5613678,0
2012-06-12,28.891,29.343,28.806,29.185,4543130,0
2012-06-13,29.025,29.428,28.93,29.175,5821128,0
2012-06-14,29.13,29.543,28.792,29.413,5318733,0
2012-06-15,29.493,30.171,29.324,30.116,6976075,0
2012-06-18,29.996,30.116,29.723,29.831,4653700,0
2012-06-19,30.066,30.304,29.931,30.061,3599600,0
2012-06-20,30.106,30.244,29.638,30.041,3904351,0
2012-06-21,30.091,30.229,28.826,28.856,5086375,0
2012-06-22,28.96,29.17,28.801,29.105,4043777,0
2012-06-25,28.782,29.055,28.627,28.821,4704400,0
2012-06-26,27.791,28.418,27.721,28.343,7463862,0
2012-06-27,28.507,29.105,28.448,28.677,4288786,0
2012-06-28,28.507,28.572,27.502,27.975,7584957,0
2012-06-29,28.96,29.866,28.9,29.866,5311005,0
2012-07-02,30.016,30.136,29.383,29.563,4345643,0
2012-07-03,29.578,29.976,29.428,29.742,1433407,0
2012-07-05,29.583,30.141,29.538,29.976,2729746,0
2012-07-06,29.618,29.648,28.239,28.702,6036719,0
2012-07-09,28.692,28.891,28.309,28.552,3730589,0
2012-07-10,28.677,29.015,27.865,27.97,5313859,0
2012-07-11,28.069,28.602,27.846,28.134,4162727,0
2012-07-12,27.154,27.651,26.84,27.552,12859335,0
2012-07-13,27.567,28.552,27.512,28.502,5697579,0
2012-07-16,28.512,29.045,28.329,29,6302255,0
2012-07-17,29.24,29.279,28.572,28.96,4136844,0
2012-07-18,28.93,29.653,28.821,29.523,3056476,0
2012-07-19,29.747,29.891,29.294,29.348,3472295,0
2012-07-20,29.348,29.348,28.497,28.532,5148660,0
2012-07-23,28.005,28.244,27.626,28.119,3942227,0
2012-07-24,28.159,28.244,27.467,27.701,3823623,0
2012-07-25,27.666,28.199,27.666,27.925,4005435,0
2012-07-26,28.482,28.816,28.154,28.353,4358767,0
2012-07-27,28.682,29.353,28.463,29.135,5592451,0
2012-07-30,29.115,29.408,28.443,28.527,4011937,0
2012-07-31,28.597,28.732,28.224,28.259,5392126,0
2012-08-01,28.428,28.582,27.96,28.005,4407420,0
2012-08-02,27.846,28.259,27.641,28.015,9271620,0
2012-08-03,28.224,29.041,28.109,28.801,10133175,0
2012-08-06,31.858,32.594,31.484,31.962,17791444,0
2012-08-07,31.957,32.236,31.698,31.758,8495971,0
2012-08-08,31.559,32.196,31.469,32.057,4288157,0
2012-08-09,31.883,32.296,31.868,32.076,4721183,0
2012-08-10,31.902,32.425,31.897,32.34,3266951,0
2012-08-13,32.161,32.345,32.116,32.325,4047980,0
2012-08-14,32.355,32.355,31.823,32.012,4037658,0
2012-08-15,32.106,32.186,31.633,31.723,4049762,0
2012-08-16,31.783,32.39,31.673,32.316,4875118,0
2012-08-17,32.45,32.45,31.997,32.096,3824837,0
2012-08-20,32.081,32.106,31.698,31.912,3712880,0
2012-08-21,32.101,32.485,31.873,32.076,4703722,0
2012-08-22,32.007,32.296,31.788,32.271,2635582,0
2012-08-23,32.067,32.679,32.067,32.35,4056739,0
2012-08-24,32.196,32.445,32.037,32.286,2866834,0
2012-08-27,32.33,32.35,32.017,32.131,2604964,0
2012-08-28,32.116,32.231,31.937,32.067,2254370,0
2012-08-29,32.096,32.306,31.987,32.221,2451759,0
2012-08-30,32.106,32.181,31.738,31.773,2689706,0
2012-08-31,32.141,32.355,31.753,31.997,3298056,0
2012-09-04,32.012,32.291,31.695,31.97,4186470,0
2012-09-05,31.987,32.047,31.544,31.793,3929017,0
2012-09-06,32.072,32.843,32.022,32.823,5919638,0
2012-09-07,32.823,33.56,32.674,33.451,7074971,0
2012-09-10,33.759,33.759,33.102,33.261,5166033,0
2012-09-11,33.211,33.53,33.201,33.481,3206592,0
2012-09-12,33.57,34.182,33.406,33.949,6019460,0
2012-09-13,33.899,34.913,33.565,34.868,6475746,0
2012-09-14,34.65,35.566,34.61,35.342,10665591,0
2012-09-17,35.253,35.332,34.307,34.372,6200000,0
2012-09-18,34.332,34.465,34.112,34.197,3350724,0
2012-09-19,34.417,34.441,34.062,34.152,5236005,0
2012-09-20,33.929,34.087,33.799,33.973,4169611,0
2012-09-21,34.307,34.59,34.092,34.155,7822898,0
2012-09-24,33.953,34.277,33.899,34.077,5168737,0
2012-09-25,34.267,34.297,33.749,33.804,4029540,0
2012-09-26,33.769,33.988,33.441,33.789,3588923,0
2012-09-27,33.834,34.367,33.834,34.207,4118557,0
2012-09-28,34.49,35.416,34.426,34.79,6458599,0
2012-10-01,34.998,35.546,34.807,35.466,7073458,0
2012-10-02,35.581,35.591,35.258,35.404,4732134,0
2012-10-03,35.516,35.716,35.386,35.611,3400767,0
2012-10-04,35.621,35.795,35.396,35.755,2390670,0
2012-10-05,35.839,36.203,35.601,35.75,4099624,0
2012-10-08,35.526,35.76,35.238,35.516,2687363,0
2012-10-09,35.451,35.611,34.83,34.83,4803029,0
2012-10-10,34.83,34.923,34.357,34.525,4432363,0
2012-10-11,34.835,35.033,34.598,34.76,4224873,0
2012-10-12,34.312,34.885,33.983,34.615,3888665,0
2012-10-15,34.85,34.865,34.451,34.745,3400148,0
2012-10-16,34.84,35.078,34.625,34.968,2445968,0
2012-10-17,34.77,34.82,33.909,34.615,5974061,0
2012-10-18,34.605,34.64,34.307,34.53,5338818,0
2012-10-19,34.535,34.74,34.107,34.232,7681789,0
2012-10-22,34.362,34.84,34.072,34.75,3586994,0
2012-10-23,34.347,34.725,34.257,34.64,4459430,0
2012-10-24,34.8,34.845,34.132,34.147,4134844,0
2012-10-25,34.545,34.667,33.802,33.934,3510033,0
2012-10-26,33.899,34.067,32.953,33.216,5920431,0
2012-10-31,33.236,33.535,32.823,33.177,6288034,0
2012-11-01,33.291,33.57,33.142,33.456,6810789,0
2012-11-02,33.614,33.844,32.908,32.928,5624982,0
2012-11-05,32.913,33.191,32.609,32.863,5378640,0
2012-11-06,33.152,33.545,32.873,33.525,5497965,0
2012-11-07,33.998,34.252,32.803,33.321,7980259,0
2012-11-08,32.928,33.639,32.475,32.491,5708112,0
2012-11-09,32.48,33.271,32.4,32.853,6798513,0
2012-11-12,32.963,33.122,32.554,32.828,3369369,0
2012-11-13,32.569,32.813,32.216,32.496,3733328,0
2012-11-14,32.505,32.609,31.957,32.002,5868691,0
2012-11-15,32.345,32.465,32.136,32.36,5336674,0
2012-11-16,32.34,32.823,32.335,32.724,5960735,0
2012-11-19,33.062,33.251,32.838,32.928,4600126,0
2012-11-20,32.793,32.901,32.111,32.525,6896204,0
2012-11-21,32.684,32.848,32.495,32.609,2385296,0
2012-11-23,32.873,33.102,32.505,33.092,2183530,0
2012-11-26,32.903,33.087,32.405,32.848,3913754,0
2012-11-27,32.639,32.933,32.46,32.624,3577474,0
2012-11-28,32.405,32.783,32.166,32.694,3586004,0
2012-11-29,32.928,33.53,32.919,33.411,6104555,0
2012-11-30,33.466,33.565,33.052,33.466,5802498,0
2012-12-03,33.58,34.013,33.321,33.341,5595551,0
2012-12-04,33.321,33.5,33.013,33.421,3051972,0
2012-12-05,34.147,34.918,33.684,34.72,7605077,0
2012-12-06,34.71,34.87,34.412,34.83,5675090,0
2012-12-07,34.998,35.028,34.57,35.003,4364854,0
2012-12-10,34.83,35.342,34.83,35.327,4868372,0
2012-12-11,35.342,36.183,35.293,35.974,6000309,0
2012-12-12,36.014,36.109,35.775,35.939,3395980,0
2012-12-13,35.726,36.327,35.646,35.884,4363063,0
2012-12-14,35.864,36.218,35.815,36.104,3701920,0
2012-12-17,36.149,36.337,36.004,36.307,4422763,0
2012-12-18,36.402,37.137,36.292,36.965,4837499,0
2012-12-19,37.194,37.268,36.442,36.472,4408862,0
2012-12-20,36.238,36.726,35.616,36.696,5673274,0
2012-12-21,36.337,36.89,35.77,36.701,9872350,0
2012-12-24,36.447,36.621,36.193,36.512,1612651,0
2012-12-26,36.492,36.691,36.233,36.412,1941880,0
2012-12-27,36.397,36.562,35.768,36.337,3168539,0
2012-12-28,36.079,36.228,35.909,35.994,2287592,0
2012-12-31,35.979,36.86,35.914,36.776,4422113,0
2013-01-02,37.572,37.925,37.064,37.9,4900843,0
2013-01-03,38.115,38.115,37.373,37.512,4906588,0
2013-01-04,37.692,37.692,37.263,37.423,3553073,0
2013-01-07,37.278,37.652,37.034,37.587,3537049,0
2013-01-08,37.647,37.657,36.98,37.084,3716199,0
2013-01-09,37.542,37.582,36.893,37.039,4027452,0
2013-01-10,37.194,37.477,36.91,37.358,4494285,0
2013-01-11,38.652,39.11,38.463,39.061,7882925,0
2013-01-14,38.861,39.294,38.841,39.051,4228322,0
2013-01-15,38.926,38.991,38.692,38.906,2609661,0
2013-01-16,38.806,38.93,38.652,38.836,2798988,0
2013-01-17,38.866,39.165,38.776,39.086,2847356,0
2013-01-18,38.941,39.593,38.841,39.484,6256680,0
2013-01-22,39.414,39.539,38.687,38.926,4726611,0
2013-01-23,39.194,39.279,38.508,38.707,4371831,0
2013-01-24,38.583,38.966,38.212,38.294,5735237,0
2013-01-25,38.568,38.771,38.219,38.642,5135796,0
2013-01-28,38.702,38.911,38.647,38.697,3658976,0
2013-01-29,38.618,38.816,38.338,38.776,2977643,0
2013-01-30,38.761,39.011,38.553,38.836,2903889,0
2013-01-31,38.786,39.096,38.578,38.916,3242747,0
2013-02-01,39.284,39.349,38.871,39.314,3130791,0
2013-02-04,39.249,39.334,38.712,38.712,3292953,0
2013-02-05,38.791,39.081,38.433,38.996,5356258,0
2013-02-06,38.697,38.826,37.726,37.965,7466108,0
2013-02-07,38.194,39.14,37.462,39.081,10468019,0
2013-02-08,39.314,39.439,38.876,39.189,4540225,0
2013-02-11,39.096,39.15,38.323,38.388,3206038,0
2013-02-12,38.388,38.403,38.08,38.13,3068012,0
2013-02-13,38.065,38.259,37.781,38.02,3173417,0
2013-02-14,37.935,38.045,37.761,37.92,3309002,0
2013-02-15,37.94,38.443,37.841,38.254,3742245,0
2013-02-19,38.304,39.051,38.125,38.987,3606670,0
2013-02-20,38.921,38.946,38.343,38.353,3061824,0
2013-02-21,38.318,38.328,37.396,37.418,3617720,0
2013-02-22,37.572,38.05,37.532,38.02,3058672,0
2013-02-25,38.294,38.628,37.562,37.572,3617812,0
2013-02-26,37.612,37.955,37.467,37.761,3135062,0
2013-02-27,37.89,38.598,37.682,38.418,2403304,0
2013-02-28,38.408,38.538,38.184,38.214,2446998,0
2013-03-01,38.055,38.861,37.706,38.796,2921946,0
2013-03-04,38.722,39.17,38.428,39.12,2582253,0
2013-03-05,39.274,39.8,39.239,39.742,4061012,0
2013-03-06,40.055,40.195,39.657,40.17,3415567,0
2013-03-07,40.13,40.24,39.837,40.085,2027468,0
2013-03-08,40.145,40.36,39.762,40.075,2813211,0
2013-03-11,39.424,39.717,39.329,39.712,2934407,0
2013-03-12,39.682,39.692,39.099,39.332,2348963,0
2013-03-13,39.449,39.449,38.886,39.419,3790072,0
2013-03-14,39.469,39.544,38.984,39.165,3427586,0
2013-03-15,39.051,39.339,38.946,39.006,6038845,0
2013-03-18,38.746,38.971,38.383,38.632,2737079,0
2013-03-19,38.707,38.971,38.145,38.378,2571940,0
2013-03-20,38.628,38.916,38.458,38.632,2639966,0
2013-03-21,38.274,38.274,37.846,37.9,3656783,0
2013-03-22,38.03,38.16,37.074,37.283,8098122,0
2013-03-25,37.393,37.675,36.85,37.03,5497971,0
2013-03-26,37.328,37.537,37.059,37.144,2864809,0
2013-03-27,37.005,37.303,36.87,36.94,3760709,0
2013-03-28,36.96,38.194,36.87,38.141,5669461,0
2013-04-01,38.11,38.428,37.965,38.199,3556681,0
2013-04-02,38.279,38.771,37.96,38.01,3058864,0
2013-04-03,37.97,38.045,37.258,37.293,3728483,0
2013-04-04,37.298,37.472,36.84,37.074,3239840,0
2013-04-05,36.616,36.726,35.914,36.666,3846159,0
2013-04-08,36.651,37.129,36.447,37.129,2399777,0
2013-04-09,37.144,37.398,36.681,37.044,2161280,0
2013-04-10,37.209,38.304,37.109,37.98,4028664,0
2013-04-11,38.015,38.677,37.955,38.657,5415581,0
2013-04-12,37.622,37.721,36.89,37.612,9212905,0
2013-04-15,37.582,37.582,36.362,36.367,8563818,0
2013-04-16,36.641,36.935,36.134,36.154,8992656,0
2013-04-17,35.934,35.934,35.173,35.318,10026717,0
2013-04-18,35.461,35.481,34.993,35.083,4907129,0
2013-04-19,34.988,35.023,33.704,33.754,11784863,0
2013-04-22,33.929,34.117,33.055,33.201,9953258,0
2013-04-23,33.376,33.441,32.291,32.35,17755271,0
2013-04-24,32.35,32.45,30.747,30.827,31751947,0
2013-04-25,31.31,31.738,30.509,30.539,18211653,0
2013-04-26,30.554,31.041,30.514,30.842,12873265,0
2013-04-29,30.997,31.44,30.937,31.325,10273586,0
2013-04-30,31.31,32.465,31.275,32.256,14833499,0
2013-05-01,32.086,32.281,31.564,31.604,5561427,0
2013-05-02,31.658,32.062,31.328,32.027,7720368,0
2013-05-03,32.316,33.186,32.231,33.157,9807162,0
2013-05-06,33.241,33.241,32.629,32.679,7390821,0
2013-05-07,32.704,33.052,31.937,32.296,9794654,0
2013-05-08,33.849,33.963,32.435,33.924,13062941,0
2013-05-09,34.087,34.182,33.694,34.072,11581876,0
2013-05-10,34.202,34.212,31.962,32.37,11838523,0
2013-05-13,32.38,32.445,31.175,31.3,15554314,0
2013-05-14,31.42,31.673,30.807,31.056,11755491,0
2013-05-15,31.032,32.306,30.867,32.076,16775707,0
2013-05-16,31.972,32.144,31.43,31.469,5782098,0
2013-05-17,31.718,32.639,31.275,32.604,11417555,0
2013-05-20,32.604,33.067,31.883,32.121,9447266,0
2013-05-21,32.226,32.301,31.893,32.161,12031835,0
2013-05-22,31.803,33.052,31.783,32.43,17000734,0
2013-05-23,32.301,32.455,31.698,31.912,9359997,0
2013-05-24,31.743,31.783,31.315,31.743,5887043,0
2013-05-28,32.201,32.201,31.608,31.728,6458595,0
2013-05-29,31.504,32.211,31.29,31.997,7417052,0
2013-05-30,32.042,32.355,31.748,32.256,5094320,0
2013-05-31,32.216,32.44,31.922,32.181,4723457,0
2013-06-03,32.286,32.455,31.957,32.291,5289733,0
2013-06-04,32.505,32.796,32.221,32.266,5895340,0
2013-06-05,32.101,32.236,31.509,31.798,4873000,0
2013-06-06,31.957,32.535,31.578,32.53,8233948,0
2013-06-07,32.749,33.181,32.654,33.142,7217397,0
2013-06-10,33.157,33.172,31.858,31.912,7100814,0
2013-06-11,31.559,32.221,31.484,32.072,4175934,0
2013-06-12,32.221,32.425,31.783,31.858,5459455,0
2013-06-13,31.783,31.992,31.45,31.813,6245113,0
2013-06-14,31.733,31.932,31.106,31.35,6067801,0
2013-06-17,31.658,31.962,31.545,31.589,6693798,0
2013-06-18,31.678,32.081,31.484,31.881,6647046,0
2013-06-19,31.942,32.191,31.554,31.628,6181706,0
2013-06-20,31.15,31.559,31.066,31.215,6888025,0
2013-06-21,31.24,31.484,30.857,31.017,8998315,0
2013-06-24,30.797,30.917,30.324,30.712,4115179,0
2013-06-25,30.922,31.305,30.594,31.26,4847903,0
2013-06-26,31.52,31.935,31.335,31.783,5146740,0
2013-06-27,31.922,32.002,31.29,31.41,6763101,0
2013-06-28,30.633,31.544,30.599,31.18,9506727,0
2013-07-01,31.559,32.271,31.43,31.893,6119891,0
2013-07-02,32.007,32.141,31.698,32.032,4341695,0
2013-07-03,31.858,32.455,31.833,32.236,2125041,0
2013-07-05,32.465,32.604,32.161,32.485,2016129,0
2013-07-08,32.375,33.037,32.33,32.888,4426549,0
2013-07-09,33.008,33.256,32.838,33.127,3684709,0
2013-07-10,33.221,34.735,33.177,34.69,9949285,0
2013-07-11,35.058,35.436,34.85,35.366,10962445,0
2013-07-12,36.099,36.193,35.347,35.556,7623872,0
2013-07-15,35.546,35.689,35.178,35.318,5575028,0
2013-07-16,35.416,35.721,35.158,35.347,5514420,0
2013-07-17,35.396,35.681,35.313,35.446,6003869,0
2013-07-18,35.82,36.497,35.815,36.084,6782680,0
2013-07-19,35.999,36.213,35.661,36.019,7977145,0
2013-07-22,37.288,37.293,36.193,36.273,4762053,0
2013-07-23,36.362,36.362,35.957,35.989,3889113,0
2013-07-24,36.283,36.442,35.686,35.716,4056502,0
2013-07-25,35.691,36.412,35.646,36.149,4414943,0
2013-07-26,35.889,36.218,35.849,36.208,3111770,0
2013-07-29,36.134,36.447,35.989,36.124,3367921,0
2013-07-30,36.288,36.387,35.954,36.024,5193689,0
2013-07-31,36.253,36.592,35.999,36.034,4203613,0
2013-08-01,36.203,36.935,36.203,36.577,4049978,0
2013-08-02,36.785,36.785,36.337,36.592,3810780,0
2013-08-05,36.965,36.965,36.357,36.542,6517276,0
2013-08-06,37.692,37.871,36.741,36.84,15255643,0
2013-08-07,37.025,37.025,36.253,36.741,6531649,0
2013-08-08,36.736,36.82,36.273,36.283,3674687,0
2013-08-09,36.208,36.686,36.208,36.417,2529591,0
2013-08-12,36.228,36.651,36.228,36.532,3192301,0
2013-08-13,36.582,36.756,36.183,36.507,2712778,0
2013-08-14,36.332,36.457,36.024,36.029,2967817,0
2013-08-15,35.666,35.76,35.028,35.273,3803851,0
2013-08-16,35.243,35.746,35.028,35.571,4366856,0
2013-08-19,35.461,35.979,35.238,35.337,3468464,0
2013-08-20,35.376,35.431,35.061,35.168,2377134,0
2013-08-21,34.973,36.302,34.845,36.089,5813650,0
2013-08-22,36.049,36.322,35.969,36.218,2595832,0
2013-08-23,36.218,36.835,35.731,36.711,3371267,0
2013-08-26,36.611,36.736,36.382,36.646,3690575,0
2013-08-27,36.283,36.377,35.844,35.934,3577252,0
2013-08-28,36.044,36.838,35.934,36.726,6120036,0
2013-08-29,36.676,36.96,36.352,36.845,3352532,0
2013-08-30,36.94,36.94,36.412,36.487,3757453,0
2013-09-03,36.835,37.283,36.626,37.079,4148132,0
2013-09-04,37.089,37.975,36.92,37.682,6572623,0
2013-09-05,37.602,37.98,37.542,37.831,5477971,0
2013-09-06,38.11,38.821,37.886,38.578,8207900,0
2013-09-09,38.732,39.076,38.593,38.986,4979272,0
2013-09-10,39.324,39.569,39.17,39.454,3555050,0
2013-09-11,39.339,39.937,39.339,39.752,5814825,0
2013-09-12,39.622,39.672,39.189,39.229,3508977,0
2013-09-13,39.209,39.717,39.199,39.667,3295067,0
2013-09-16,40.125,40.39,40.036,40.245,4281764,0
2013-09-17,40.34,40.733,40.135,40.37,3954708,0
2013-09-18,40.778,41.689,40.718,41.609,7095115,0
2013-09-19,41.828,41.898,41.121,41.136,5233206,0
2013-09-20,41.156,41.489,40.942,40.967,5418945,0
2013-09-23,40.833,41.156,40.629,41.031,3357420,0
2013-09-24,41.131,41.499,40.902,41.261,3605187,0
2013-09-25,41.181,41.509,40.932,41.385,3007699,0
2013-09-26,41.549,41.549,41.011,41.311,2339213,0
2013-09-27,40.897,41.226,40.773,41.166,2448218,0
2013-09-30,40.593,41.056,39.573,40.878,4948406,0
2013-10-01,40.708,41.44,40.638,41.43,2872903,0
2013-10-02,41.395,41.763,41.241,41.694,2601179,0
2013-10-03,41.649,41.739,41.281,41.579,3347501,0
2013-10-04,41.644,42.291,41.42,42.236,4053645,0
2013-10-07,41.788,42.236,41.649,41.863,2877208,0
2013-10-08,41.863,41.962,40.833,40.907,3332636,0
2013-10-09,41.211,41.325,40.44,40.808,5367293,0
2013-10-10,40.986,41.972,40.868,41.912,3382100,0
2013-10-11,42.435,44.248,42.361,44.228,9453497,0
2013-10-14,43.943,44.043,43.302,43.913,4896308,0
2013-10-15,43.829,43.874,42.659,42.764,7017599,0
2013-10-16,43.167,43.262,41.714,42.157,8667412,0
2013-10-17,41.803,42.819,41.704,42.784,4445389,0
2013-10-18,42.784,42.814,42.475,42.694,3349309,0
2013-10-21,42.809,43.326,42.804,43.162,3038928,0
2013-10-22,43.277,43.675,42.933,43.102,3717549,0
2013-10-23,42.853,43.162,42.565,42.848,2444683,0
2013-10-24,42.903,43.232,42.669,43.112,2308678,0
2013-10-25,43.326,43.331,42.873,43.147,3278193,0
2013-10-28,43.242,44.238,43.047,44.223,4732869,0
2013-10-29,44.277,44.804,44.173,44.486,4271012,0
2013-10-30,44.361,44.566,43.451,43.535,3041138,0
2013-10-31,43.52,43.809,43.247,43.272,3480610,0
2013-11-01,43.47,43.605,42.948,43.575,3528507,0
2013-11-04,43.675,43.728,42.878,43.232,3904078,0
2013-11-05,45.134,45.149,43.411,44.596,7858584,0
2013-11-06,45.044,45.297,44.779,45.139,4622979,0
2013-11-07,45.044,45.621,44.436,44.551,3019241,0
2013-11-08,44.651,45.029,44.491,44.914,2811917,0
2013-11-11,44.804,45.297,44.804,45.159,2221281,0
2013-11-12,45.257,45.646,45.009,45.621,3887707,0
2013-11-13,45.382,46.213,45.367,46.208,3798078,0
2013-11-14,46.193,46.582,46.044,46.512,3078906,0
2013-11-15,46.716,47.149,46.428,46.975,4613337,0
2013-11-18,47.612,47.612,46.403,46.562,3560048,0
2013-11-19,46.691,46.89,46.338,46.502,4143648,0
2013-11-20,46.443,46.895,46.039,46.273,2516804,0
2013-11-21,46.492,46.806,46.368,46.661,4434741,0
2013-11-22,47.662,47.662,46.263,46.353,4315812,0
2013-11-25,46.353,46.592,46.01,46.109,3448752,0
2013-11-26,46.094,46.88,45.985,46.806,3308528,0
2013-11-27,46.736,47.413,46.696,47,2640755,0
2013-11-29,46.88,46.985,46.567,46.736,1534007,0
2013-12-02,46.363,46.895,46.363,46.572,3095581,0
2013-12-03,46.512,47,46.318,46.716,3226764,0
2013-12-04,46.641,46.761,46.124,46.467,2570443,0
2013-12-05,46.467,46.97,46.238,46.681,1935617,0
2013-12-06,47.453,48.02,46.93,47.886,6347256,0
2013-12-09,47.956,48.08,46.821,47.189,3276988,0
2013-12-10,46.98,47.438,46.955,47.134,3129331,0
2013-12-11,47.328,47.388,46.373,46.542,2411736,0
2013-12-12,46.323,46.706,46.089,46.413,2665383,0
2013-12-13,46.836,46.965,46.373,46.562,3087746,0
2013-12-16,46.621,47.005,46.408,46.95,2779373,0
2013-12-17,46.821,47.149,46.711,46.895,2242750,0
2013-12-18,47.119,48.09,46.701,48.075,3309934,0
2013-12-19,48.454,48.722,47.991,48.294,3511030,0
2013-12-20,48.449,49.085,48.135,48.862,5757430,0
2013-12-23,49.011,49.11,48.394,49.1,2658434,0
2013-12-24,49.1,49.235,48.802,49.2,804736,0
2013-12-26,49.085,49.598,48.862,49.498,1274876,0
2013-12-27,49.548,49.578,49.19,49.355,1451662,0
2013-12-30,49.598,49.901,49.065,49.823,1918340,0
2013-12-31,49.986,50.339,49.588,50.266,1869522,0
2014-01-02,49.901,50.151,48.996,49.2,5584457,0
2014-01-03,49.215,49.698,48.887,48.941,3275652,0
2014-01-06,49.105,49.36,48.414,48.717,4955862,0
2014-01-07,49.06,49.528,49.06,49.34,3078504,0
2014-01-08,49.36,49.758,49.09,49.753,5638501,0
2014-01-09,50.011,50.011,49.295,49.543,3082924,0
2014-01-10,49.668,50.171,49.583,50.011,2788613,0
2014-01-13,49.678,50.236,48.762,48.887,4496015,0
2014-01-14,49.16,50.301,49.05,49.941,3928689,0
2014-01-15,49.941,50.359,49.788,50.291,3738041,0
2014-01-16,50.121,50.32,49.823,49.926,3436926,0
2014-01-17,49.713,50.011,49.32,49.448,3777215,0
2014-01-21,50.251,50.584,48.832,49.24,4963295,0
2014-01-22,49.31,50.509,48.981,50.046,4047819,0
2014-01-23,49.543,49.916,48.922,49.055,3320783,0
2014-01-24,48.722,48.777,48.15,48.424,3872438,0
2014-01-27,48.399,48.747,47.622,47.717,5111153,0
2014-01-28,47.901,48.424,47.697,48.16,5662047,0
2014-01-29,47.911,48.429,47.503,47.697,3228974,0
2014-01-30,48.035,49.2,47.936,49.08,3555628,0
2014-01-31,48.155,48.662,47.891,48.239,7425290,0
2014-02-03,48.354,48.946,47.124,47.378,4680291,0
2014-02-04,47.438,48.419,47.184,48.289,4051385,0
2014-02-05,46.298,47.03,44.754,46.218,13022662,0
2014-02-06,46.198,47.567,46.198,47.532,6031745,0
2014-02-07,47.662,48.409,47.294,48.284,4190854,0
2014-02-10,48.194,48.399,47.503,47.811,3676876,0
2014-02-11,48.045,48.872,47.592,48.652,3358387,0
2014-02-12,48.852,49.424,48.747,49.006,3439190,0
2014-02-13,48.742,49.758,48.672,49.663,2966502,0
2014-02-14,49.493,50.011,49.215,49.946,2750782,0
2014-02-18,49.863,50.146,49.558,49.813,2664156,0
2014-02-19,49.863,50.071,49.593,49.773,2475217,0
2014-02-20,49.668,50.354,49.25,50.106,2868082,0
2014-02-21,50.619,51.45,50.31,51.137,4584255,0
2014-02-24,51.39,52.416,51.226,51.888,4107809,0
2014-02-25,51.734,52.022,51.037,51.405,4220797,0
2014-02-26,51.664,52.112,51.305,51.42,4125340,0
2014-02-27,51.355,51.58,51.062,51.37,2468028,0
2014-02-28,51.704,52.062,51.375,51.798,2786201,0
2014-03-03,51.271,51.523,50.753,51.221,2402085,0
2014-03-04,51.624,52.495,51.624,52.421,2634801,0
2014-03-05,52.216,52.6,52.017,52.585,3449596,0
2014-03-06,52.495,53.759,52.495,53.306,5842130,0
2014-03-07,53.551,53.611,52.958,53.371,3936797,0
2014-03-10,53.262,53.371,52.525,52.665,1703026,0
2014-03-11,52.455,52.754,51.709,52.097,3095896,0
2014-03-12,51.739,51.798,50.286,51.36,4430526,0
2014-03-13,51.609,51.709,50.006,50.354,2639586,0
2014-03-14,50.226,50.892,49.956,50.026,2894550,0
2014-03-17,50.176,51.092,50.176,50.822,2545722,0
2014-03-18,50.992,51.181,50.684,50.862,2423359,0
2014-03-19,51.102,51.102,49.001,49.39,4432247,0
2014-03-20,49.27,49.588,49.02,49.4,4029306,0
2014-03-21,50.076,50.474,48.473,48.543,6324463,0
2014-03-24,48.902,49.3,47.946,48.852,4385627,0
2014-03-25,49.07,49.14,48.135,48.374,3663714,0
2014-03-26,48.722,49.498,48.254,48.882,5662508,0
2014-03-27,48.922,48.971,47.209,47.368,6546402,0
2014-03-28,48.782,50.404,48.465,49.468,7327927,0
2014-03-31,49.638,50.474,49.538,50.374,3997359,0
2014-04-01,50.554,51.47,50.344,51.44,3391119,0
2014-04-02,53.043,53.162,51.57,51.828,3500573,0
2014-04-03,51.968,52.416,50.812,51.062,2363475,0
2014-04-04,51.43,51.52,49.906,49.966,4135050,0
2014-04-07,49.508,49.818,48.334,48.464,4684353,0
2014-04-08,48.344,49.16,48.065,48.941,4534741,0
2014-04-09,49.18,49.638,48.404,49.568,3330582,0
2014-04-10,49.628,49.818,47.508,47.657,3681493,0
2014-04-11,47.468,48.275,47.06,47.099,2782494,0
2014-04-14,47.637,48.364,47.119,48.264,3378924,0
2014-04-15,48.344,49.016,47.438,48.672,3424134,0
2014-04-16,49.03,49.578,48.444,49.558,3651651,0
2014-04-17,50.186,50.186,48.951,49.33,4444682,0
2014-04-21,49.429,49.558,48.592,48.762,2827778,0
2014-04-22,48.672,49.32,48.642,48.902,2118621,0
2014-04-23,48.782,49.08,48.583,48.732,1663069,0
2014-04-24,49.528,49.588,48.662,49.08,2287873,0
2014-04-25,49.31,49.518,48.444,48.513,2731586,0
2014-04-28,48.882,49.09,47.508,48.224,3296505,0
2014-04-29,48.394,48.592,47.388,47.637,4954058,0
2014-04-30,47.567,47.956,47.299,47.692,4988428,0
2014-05-01,47.826,48.742,47.458,48.384,4405328,0
2014-05-02,48.742,49.448,48.414,49.19,3219418,0
2014-05-05,49.38,49.429,48.464,49.04,3350884,0
2014-05-06,48.872,49.32,48.573,48.981,4396321,0
2014-05-07,46.731,47.269,45.527,46.811,7765140,0
2014-05-08,46.96,48.224,46.691,47.786,6056961,0
2014-05-09,47.647,47.916,47.119,47.508,3507453,0
2014-05-12,48.035,48.932,47.846,48.802,2643144,0
2014-05-13,48.882,49.09,48.553,48.772,2831824,0
2014-05-14,48.722,48.812,48.125,48.374,3074116,0
2014-05-15,48.284,48.513,46.711,46.97,4914494,0
2014-05-16,47.109,47.144,46.253,46.97,4778095,0
2014-05-19,46.562,47.438,46.433,47.378,3340686,0
2014-05-20,47.219,47.627,46.851,47.099,3382059,0
2014-05-21,47.418,47.776,47.069,47.199,3310131,0
2014-05-22,47.199,47.488,47.01,47.438,3298163,0
2014-05-23,47.318,48.449,47.318,48.404,3188113,0
2014-05-27,48.632,48.732,48.194,48.622,2712488,0
2014-05-28,48.513,48.792,48.424,48.682,2816555,0
2014-05-29,48.602,48.782,48.035,48.742,2850727,0
2014-05-30,48.862,48.872,48.075,48.394,3537579,0
2014-06-02,48.394,48.583,47.736,48.135,2710857,0
2014-06-03,48.055,48.592,47.577,48.284,2282654,0
2014-06-04,48.025,48.444,47.697,48.314,2272929,0
2014-06-05,48.284,48.792,47.996,48.782,3541646,0
2014-06-06,49.03,49.778,48.842,49.608,3189493,0
2014-06-09,49.518,50.086,49.448,49.598,2263451,0
2014-06-10,48.583,48.583,47.03,47.259,8787813,0
2014-06-11,47.189,47.378,46.88,47.089,4417915,0
2014-06-12,46.98,47.358,46.572,46.771,3084941,0
2014-06-13,46.93,47.209,46.592,47.199,2770435,0
2014-06-16,46.601,47.637,46.601,47.557,4344645,0
2014-06-17,47.537,48.687,47.458,48.284,4874124,0
2014-06-18,48.553,48.802,47.756,48.782,4480942,0
2014-06-19,49.02,49.02,48.454,48.732,2502330,0
2014-06-20,48.812,49.27,48.464,49.19,5544457,0
2014-06-23,49.25,49.38,48.802,49.15,2106052,0
2014-06-24,48.981,49.778,48.702,48.842,2685139,0
2014-06-25,48.702,49.588,48.543,49.488,2498113,0
2014-06-26,49.678,49.678,48.344,49.17,2816027,0
2014-06-27,49.13,49.34,48.722,49.08,2306633,0
2014-06-30,48.882,49.09,48.493,48.692,3214042,0
2014-07-01,49.03,49.808,48.762,49.578,3273729,0
2014-07-02,49.488,49.828,49.27,49.648,1903373,0
2014-07-03,49.738,50.106,49.608,50.076,1278132,0
2014-07-07,49.936,50.763,49.906,50.246,3663748,0
2014-07-08,50.276,50.325,49.548,50.186,3210856,0
2014-07-09,50.335,50.614,49.986,50.146,4346952,0
2014-07-10,49.548,50.026,49.32,49.788,3280769,0
2014-07-11,50.066,50.276,49.38,49.478,3552592,0
2014-07-14,49.848,50.036,49.608,49.728,2145179,0
2014-07-15,49.628,49.916,49.04,49.29,2747563,0
2014-07-16,49.538,49.828,48.991,49.19,4773388,0
2014-07-17,49.21,49.478,48.394,48.424,3962824,0
2014-07-18,48.782,49.439,48.324,49.22,4521921,0
2014-07-21,49.13,49.34,48.772,49.13,3520727,0
2014-07-22,49.3,50.344,49.29,50.246,3521552,0
2014-07-23,50.166,50.704,49.853,50.394,3232020,0
2014-07-24,50.584,50.822,50.394,50.574,2930567,0
2014-07-25,50.494,51.032,50.305,50.892,2249384,0
2014-07-28,51.022,51.152,50.434,50.714,2211945,0
2014-07-29,50.872,51.032,50.394,50.414,2647427,0
2014-07-30,50.644,50.892,49.688,49.738,4746881,0
2014-07-31,49.35,49.896,48.812,48.832,4487322,0
2014-08-01,48.902,49.33,48.832,49.07,4974210,0
2014-08-04,49.32,49.916,49.22,49.818,4674005,0
2014-08-05,49.548,50.394,49.38,49.758,5676255,0
2014-08-06,42.729,44.053,41.325,43.475,40900141,0
2014-08-07,43.943,44.879,43.755,44.183,11678277,0
2014-08-08,44.193,44.421,43.505,44.272,6628480,0
2014-08-11,44.551,44.561,44.093,44.292,5422476,0
2014-08-12,44.103,44.441,44.003,44.361,4381359,0
2014-08-13,44.371,44.849,44.361,44.739,5864780,0
2014-08-14,44.799,44.899,44.511,44.621,5586579,0
2014-08-15,44.999,44.999,44.391,44.561,5787545,0
2014-08-18,44.789,45.477,44.621,45.069,5686620,0
2014-08-19,45.099,46.253,45.069,46.015,6132471,0
2014-08-20,46.034,46.084,45.685,45.805,5620682,0
2014-08-21,45.705,46.233,45.626,45.805,3787201,0
2014-08-22,45.965,46.173,45.765,45.855,3388445,0
2014-08-25,46.213,46.233,45.417,45.427,3538249,0
2014-08-26,45.685,45.895,45.517,45.537,3268825,0
2014-08-27,45.636,45.925,45.447,45.925,4170408,0
2014-08-28,45.337,45.487,44.879,45.267,6644079,0
2014-08-29,45.527,45.616,44.979,45.527,3859143,0
2014-09-02,45.785,45.885,45.537,45.675,4594658,0
2014-09-03,45.775,46.293,45.675,45.715,3320399,0
2014-09-04,45.845,46.133,45.606,45.845,4333211,0
2014-09-05,45.725,46.024,45.606,46.005,4521408,0
2014-09-08,45.845,46.114,45.267,45.527,4198148,0
2014-09-09,45.457,45.532,44.969,45.089,2999566,0
2014-09-10,45.297,45.447,45.029,45.188,3247508,0
2014-09-11,45.049,45.297,44.601,44.839,6992437,0
2014-09-12,44.701,44.989,44.461,44.561,6163959,0
2014-09-15,45.646,45.825,43.993,44.113,9827439,0
2014-09-16,44.272,44.899,44.003,44.779,10969205,0
2014-09-17,44.809,45.049,44.451,44.581,6980652,0
2014-09-18,44.909,45.139,44.799,45.109,4452325,0
2014-09-19,45.317,45.397,44.451,44.799,7228237,0
2014-09-22,44.799,44.839,44.203,44.401,3316982,0
2014-09-23,44.371,44.979,44.173,44.311,4514824,0
2014-09-24,44.272,45.178,44.133,44.989,3728069,0
2014-09-25,45.039,45.139,43.854,43.874,4909505,0
2014-09-26,43.913,44.601,43.903,44.551,5434257,0
2014-09-29,44.173,44.551,43.814,44.173,7148761,0
2014-09-30,44.391,45.099,44.223,44.571,6514307,0
2014-10-01,44.551,44.571,44.113,44.173,4734931,0
2014-10-02,44.023,44.481,43.685,43.705,5385624,0
2014-10-03,44.053,44.441,44.043,44.183,2928948,0
2014-10-06,44.521,44.601,43.953,44.048,3146231,0
2014-10-07,44.103,44.272,43.695,43.705,4929057,0
2014-10-08,43.585,44.929,43.585,44.829,4065228,0
2014-10-09,44.631,44.819,43.874,43.923,6586853,0
2014-10-10,44.143,44.999,43.087,43.117,9919546,0
2014-10-13,43.177,44.381,43.052,43.735,6262931,0
2014-10-14,44.093,45.188,43.784,44.451,5987153,0
2014-10-15,43.804,44.521,42.749,44.183,6715704,0
2014-10-16,43.515,44.431,43.247,43.923,5696762,0
2014-10-17,44.311,44.72,43.993,44.003,5327458,0
2014-10-20,43.705,44.13,43.356,43.376,4842278,0
2014-10-21,43.605,44.661,43.555,44.431,6783046,0
2014-10-22,44.441,44.757,43.903,43.943,4763942,0
2014-10-23,44.401,44.651,44.113,44.321,3808795,0
2014-10-24,44.581,44.959,44.133,44.899,2618765,0
2014-10-27,44.829,45.507,44.671,45.317,3247421,0
2014-10-28,45.567,46.731,45.207,46.721,4685903,0
2014-10-29,46.492,46.93,46.138,46.512,4035877,0
2014-10-30,46.482,48.264,46.413,47.766,4984906,0
2014-10-31,48.712,48.892,48.394,48.632,5733717,0
2014-11-03,48.762,49.24,48.493,48.672,3419551,0
2014-11-04,48.742,48.932,48.184,48.274,6776370,0
2014-11-05,50.773,52.366,50.226,52.167,10135949,0
2014-11-06,52.406,52.754,51.45,52.406,6373932,0
2014-11-07,52.406,53.471,52.057,53.381,5891724,0
2014-11-10,53.083,53.999,53.073,53.411,6615209,0
2014-11-11,52.764,53.202,52.625,52.913,5209975,0
2014-11-12,52.864,53.272,52.704,53.003,3334490,0
2014-11-13,53.083,53.461,52.764,53.152,3328401,0
2014-11-14,52.963,53.431,52.913,53.048,2553968,0
2014-11-17,52.834,53.371,52.635,52.824,3124678,0
2014-11-18,52.764,52.983,52.336,52.505,3560290,0
2014-11-19,52.266,52.475,51.709,52.197,3658614,0
2014-11-20,52.017,52.336,51.32,51.53,4586551,0
2014-11-21,52.296,52.854,51.58,52.824,4791195,0
2014-11-24,52.764,53.551,52.326,53.491,3940686,0
2014-11-25,53.411,53.561,52.968,53.063,3956294,0
2014-11-26,53.262,53.411,52.933,53.396,2429104,0
2014-11-28,53.451,54.307,53.421,53.749,1612387,0
2014-12-01,53.64,54.487,53.272,53.809,4386961,0
2014-12-02,54.069,54.357,53.809,54.247,2823171,0
2014-12-03,54.187,54.457,53.969,54.197,2564603,0
2014-12-04,54.148,54.247,53.103,53.282,3156111,0
2014-12-05,53.222,53.461,52.465,52.913,5507946,0
2014-12-08,52.804,52.854,51.858,52.316,3813119,0
2014-12-09,51.609,52.465,51.609,52.366,4712693,0
2014-12-10,52.416,52.416,50.992,51.092,3770476,0
2014-12-11,51.619,52.157,51.181,51.28,4324486,0
2014-12-12,50.404,51.29,50.226,50.256,3587837,0
2014-12-15,50.325,50.773,49.946,50.286,3940865,0
2014-12-16,50.176,52.386,49.966,50.982,6850987,0
2014-12-17,50.842,51.042,50.344,50.773,5220818,0
2014-12-18,51.818,53.212,51.45,53.212,5104679,0
2014-12-19,53.162,54.197,52.993,53.252,8123988,0
2014-12-22,53.401,54.088,53.282,54.069,2552364,0
2014-12-23,54.576,54.645,53.959,53.979,2263930,0
2014-12-24,54.009,54.307,53.774,54.019,1064013,0
2014-12-26,54.069,54.157,53.481,53.601,1452476,0
2014-12-29,53.571,53.899,53.391,53.69,2228350,0
2014-12-30,53.222,53.67,52.684,52.913,3611031,0
2014-12-31,53.551,53.561,52.386,52.426,2227450,0
2015-01-02,52.655,53.531,51.768,52.436,2382117,0
2015-01-05,53.729,53.729,51.838,52.107,3037871,0
2015-01-06,51.878,52.087,50.484,50.753,4211361,0
2015-01-07,50.982,52.445,50.982,52.416,4431076,0
2015-01-08,52.605,53.869,52.366,53.64,5595109,0
2015-01-09,54.307,54.407,53.301,53.874,4183076,0
2015-01-12,53.789,54.556,53.571,53.909,6179084,0
2015-01-13,54.547,55.433,53.461,53.909,3648111,0
2015-01-14,53.591,54.167,52.903,54.167,4173875,0
2015-01-15,54.118,54.427,53.192,53.601,4779570,0
2015-01-16,53.69,54.875,53.386,54.79,4396341,0
2015-01-20,54.915,55.491,54.457,55.353,5031481,0
2015-01-21,55.303,55.501,54.614,55.028,4687304,0
2015-01-22,55.073,55.95,54.805,55.93,6600703,0
2015-01-23,55.801,56.368,55.581,55.806,3555639,0
2015-01-26,55.92,55.995,55.423,55.851,4164651,0
2015-01-27,55.452,55.661,54.605,55.014,3283975,0
2015-01-28,55.143,55.472,54.059,54.187,4774324,0
2015-01-29,54.148,55.253,53.779,55.233,3561295,0
2015-01-30,54.765,55.063,53.799,53.889,3773178,0
2015-02-02,54.167,54.177,53.093,54.069,4601847,0
2015-02-03,54.477,54.975,53.829,54.855,5471432,0
2015-02-04,56.766,59.374,56.746,57.622,11677568,0
2015-02-05,57.652,57.951,56.279,57.378,5616412,0
2015-02-06,57.383,57.685,56.647,57.179,4144115,0
2015-02-09,56.935,57.642,56.647,57.194,4560696,0
2015-02-10,57.493,58.24,57.473,58.14,4763651,0
2015-02-11,58.24,58.827,58.17,58.628,3635705,0
2015-02-12,58.797,60.032,58.758,60.012,3876974,0
2015-02-13,60.142,60.225,59.344,59.962,4598378,0
2015-02-17,60.122,60.27,59.424,59.922,2913896,0
2015-02-18,59.742,60.848,59.654,60.818,3537811,0
2015-02-19,60.818,61.734,60.589,61.724,3712067,0
2015-02-20,61.794,62.799,61.107,62.769,5843851,0
2015-02-23,62.739,62.739,61.545,62.152,4570596,0
2015-02-24,61.844,62.282,61.535,62.172,2070997,0
2015-02-25,62.062,62.396,61.714,62.371,2310174,0
2015-02-26,62.391,62.819,61.983,62.511,2860084,0
2015-02-27,62.63,62.869,62.122,62.207,3581753,0
2015-03-02,62.351,62.909,62.182,62.64,2404202,0
2015-03-03,62.819,62.859,62.013,62.501,5587473,0
2015-03-04,62.371,62.491,61.206,61.784,4327464,0
2015-03-05,61.784,62.142,61.555,62.082,5589984,0
2015-03-06,61.754,62.172,61.156,61.336,2878212,0
2015-03-09,61.475,61.814,61.236,61.644,2842755,0
2015-03-10,60.858,61.027,60.2,60.38,2572452,0
2015-03-11,60.25,60.828,60.022,60.579,2797755,0
2015-03-12,60.728,61.495,60.658,60.778,2077648,0
2015-03-13,61.614,61.963,60.49,60.878,3433485,0
2015-03-16,61.376,62.112,61.376,61.754,3942752,0
2015-03-17,61.624,62.202,61.276,61.973,2524739,0
2015-03-18,61.933,63.994,61.714,63.506,3796702,0
2015-03-19,63.456,64.163,63.247,63.964,3453675,0
2015-03-20,64.333,64.402,63.536,63.775,5464325,0
2015-03-23,63.815,63.895,63.456,63.635,2031543,0
2015-03-24,63.447,63.615,62.66,62.69,3234901,0
2015-03-25,62.59,62.759,60.878,60.918,3765764,0
2015-03-26,60.33,62.759,60.23,62.252,5114668,0
2015-03-27,62.112,62.909,61.883,62.719,2780377,0
2015-03-30,62.959,63.655,62.71,63.058,2605298,0
2015-03-31,62.959,62.959,62.052,62.112,2719942,0
2015-04-01,61.903,62.222,61.226,61.704,3306419,0
2015-04-02,61.814,62.481,61.406,62.291,1924667,0
2015-04-06,61.863,62.63,61.724,62.142,3027778,0
2015-04-07,62.222,62.491,61.744,61.769,2176758,0
2015-04-08,61.734,62.64,61.644,62.262,2294413,0
2015-04-09,62.142,62.949,61.923,62.879,1723177,0
2015-04-10,62.919,62.939,62.421,62.52,2232337,0
2015-04-13,62.421,62.65,61.396,61.455,2450810,0
2015-04-14,61.535,62.361,61.126,62.341,3241932,0
2015-04-15,62.351,62.869,62.187,62.829,2331221,0
2015-04-16,62.351,62.65,61.933,62.172,2562800,0
2015-04-17,61.515,61.535,60.142,60.43,4368748,0
2015-04-20,60.718,61.196,60.53,60.863,3832672,0
2015-04-21,61.176,61.57,61.017,61.136,2726601,0
2015-04-22,61.067,61.126,60.49,60.938,2423209,0
2015-04-23,60.629,61.146,60.151,60.928,3371709,0
2015-04-24,60.39,60.39,59.384,59.464,5019789,0
2015-04-27,59.654,59.872,58.866,59.245,4917792,0
2015-04-28,59.216,60.24,59.016,60.057,4071767,0
2015-04-29,59.802,60.28,59.236,59.654,2463165,0
2015-04-30,59.414,59.634,58.12,58.28,3875653,0
2015-05-01,58.409,58.946,58.09,58.876,4975750,0
2015-05-04,63.008,65.259,62.451,62.501,11068875,0
2015-05-05,62.55,62.829,60.648,60.728,5583957,0
2015-05-06,61.007,61.266,59.694,60.35,4699660,0
2015-05-07,60.22,61.426,59.952,61.037,3435260,0
2015-05-08,61.654,62.909,61.624,62.809,4709163,0
2015-05-11,62.909,63.427,62.361,62.401,3147913,0
2015-05-12,62.112,62.381,61.396,61.854,2546185,0
2015-05-13,61.923,62.511,61.331,61.575,2481470,0
2015-05-14,61.913,63.635,61.744,63.536,3840094,0
2015-05-15,63.745,63.745,62.729,63.287,2577912,0
2015-05-18,62.949,64.701,62.949,64.451,3927000,0
2015-05-19,64.681,65.259,64.471,64.741,3253354,0
2015-05-20,64.641,65.288,64.363,64.711,2039737,0
2015-05-21,64.581,64.969,64.392,64.681,1973084,0
2015-05-22,64.491,64.939,64.412,64.521,2189145,0
2015-05-26,64.303,64.368,63.287,63.536,2183992,0
2015-05-27,63.635,64.461,63.327,64.392,1607857,0
2015-05-28,64.223,64.641,63.855,64.551,1907423,0
2015-05-29,64.451,64.879,63.964,64.431,2630611,0
2015-06-01,64.761,65.189,64.152,65.109,2746002,0
2015-06-02,64.691,65.667,64.691,65.308,2900576,0
2015-06-03,65.437,65.587,64.889,65.407,2717397,0
2015-06-04,64.909,65.367,63.974,64.183,2447294,0
2015-06-05,63.954,64.531,63.357,64.313,2153989,0
2015-06-08,64.303,64.303,63.277,63.307,1798707,0
2015-06-09,63.337,63.595,62.351,63.427,2160097,0
2015-06-10,63.585,65.079,63.526,64.561,2851548,0
2015-06-11,64.869,64.869,63.964,64.223,3899096,0
2015-06-12,63.835,64.093,63.317,63.327,2462461,0
2015-06-15,62.879,62.909,62.272,62.7,3777315,0
2015-06-16,61.346,62.69,61.346,62.441,4030643,0
2015-06-17,62.809,62.849,61.326,61.804,5088050,0
2015-06-18,62.092,63.327,62.092,62.969,3054598,0
2015-06-19,62.939,63.197,62.192,62.212,3839090,0
2015-06-22,62.67,63.018,62.262,62.919,2450007,0
2015-06-23,63.118,63.184,62.61,63.008,1913297,0
2015-06-24,62.769,63.437,62.71,62.739,3039430,0
2015-06-25,63.068,63.665,62.779,63.417,2466480,0
2015-06-26,63.357,63.974,63.167,63.546,2822967,0
2015-06-29,62.819,62.849,60.788,60.898,2692687,0
2015-06-30,61.505,61.515,60.508,60.818,2912969,0
2015-07-01,61.515,62.052,61.256,61.844,2449303,0
2015-07-02,61.614,61.953,57.433,60.26,11189812,0
2015-07-06,59.156,60.968,59.156,59.694,4745023,0
2015-07-07,59.684,60.2,58.817,60.022,4188847,0
2015-07-08,59.832,59.922,58.638,58.767,2538199,0
2015-07-09,59.634,59.842,59.146,59.226,3079006,0
2015-07-10,60.19,60.19,59.414,59.444,2367037,0
2015-07-13,59.713,60.26,59.713,59.962,2717799,0
2015-07-14,60.042,60.678,59.842,60.34,2405972,0
2015-07-15,60.26,61.087,59.742,60.579,3303049,0
2015-07-16,61.396,61.704,60.678,60.898,2054646,0
2015-07-17,61.186,61.186,59.962,60.32,2685253,0
2015-07-20,60.589,60.589,60.042,60.22,1506406,0
2015-07-21,61.435,61.714,61.047,61.286,3446844,0
2015-07-22,61.097,62.142,61.097,61.913,2267796,0
2015-07-23,61.963,62.411,61.674,61.983,1760336,0
2015-07-24,62.202,62.411,61.077,61.326,2084781,0
2015-07-27,60.988,61.067,60.31,60.48,1720459,0
2015-07-28,60.23,61.226,60.122,60.898,1939232,0
2015-07-29,60.948,62.052,60.658,61.983,2902366,0
2015-07-30,61.555,62.998,61.047,62.839,2942198,0
2015-07-31,63.377,63.387,62.481,62.819,3317167,0
2015-08-03,63.028,63.098,62.222,62.6,2540682,0
2015-08-04,62.779,63.536,62.65,63.008,4998652,0
2015-08-05,67.06,69.042,66.931,67.04,8334502,0
2015-08-06,67.578,67.956,66.085,66.781,4318533,0
2015-08-07,67.249,67.757,66.045,67.319,4613337,0
2015-08-10,67.697,68.185,67.548,68.135,3127523,0
2015-08-11,67.757,67.847,66.722,67.478,3270090,0
2015-08-12,67.299,67.618,66.333,67.17,3313651,0
2015-08-13,67.11,67.966,66.563,67.638,2825076,0
2015-08-14,67.319,67.737,66.722,66.871,3064843,0
2015-08-17,66.493,67.409,66.393,67.349,2691783,0
2015-08-18,67.339,67.677,67.08,67.538,2018084,0
2015-08-19,67.03,67.419,66.523,66.731,3106329,0
2015-08-20,66.075,66.453,64.929,65.407,4259060,0
2015-08-21,64.721,65.308,62.57,62.57,4957670,0
2015-08-24,58.648,61.953,57.244,59.564,6811788,0
2015-08-25,61.037,61.963,58.568,58.718,6316318,0
2015-08-26,60.3,61.963,59.504,61.883,5755622,0
2015-08-27,62.451,63.615,61.983,63.516,4887959,0
2015-08-28,62.59,63.835,62.331,63.437,4195979,0
2015-08-31,62.849,63.108,62.272,62.66,4405411,0
2015-09-01,61.266,62.122,60.56,60.958,5119791,0
2015-09-02,61.863,62.272,60.34,62.262,3716243,0
2015-09-03,62.56,63.118,62.262,62.58,2988102,0
2015-09-04,61.485,62.162,60.958,61.475,3505003,0
2015-09-08,62.729,63.207,62.192,62.889,3842305,0
2015-09-09,63.466,63.585,61.664,61.854,2711370,0
2015-09-10,61.525,62.939,61.416,62.351,2847523,0
2015-09-11,61.983,62.69,61.674,62.511,2377985,0
2015-09-14,62.59,62.839,61.674,61.804,2405408,0
2015-09-15,62.172,62.56,61.764,62.491,4749242,0
2015-09-16,62.64,63.715,62.451,63.337,2803580,0
2015-09-17,63.187,63.496,62.471,62.61,2831742,0
2015-09-18,61.824,62.341,61.236,61.555,4431226,0
2015-09-21,61.873,62.819,61.724,62.54,3006484,0
2015-09-22,61.824,62.152,61.047,61.584,2228320,0
2015-09-23,61.604,62.242,61.336,61.973,2310763,0
2015-09-24,61.346,61.575,60.29,60.848,5048172,0
2015-09-25,61.654,61.804,60.57,61.017,2570945,0
2015-09-28,60.878,61.216,59.644,59.772,3004168,0
2015-09-29,59.952,60.46,59.674,60.31,2850590,0
2015-09-30,61.236,62.421,60.828,62.331,4051636,0
2015-10-01,62.67,63.277,61.953,62.988,3427860,0
2015-10-02,61.824,62.998,60.998,62.988,3045658,0
2015-10-05,63.625,64.969,63.317,64.821,2972653,0
2015-10-06,64.521,64.919,64.243,64.691,2321032,0
2015-10-07,65.159,65.697,64.511,65.697,3153526,0
2015-10-08,65.219,66.323,65.189,66.065,2092716,0
2015-10-09,66.303,66.682,66.065,66.642,3321486,0
2015-10-12,66.622,67.658,65.487,65.895,2894147,0
2015-10-13,65.229,65.587,64.313,64.551,3809257,0
2015-10-14,64.711,64.989,64.263,64.461,2853201,0
2015-10-15,64.899,64.979,64.133,64.611,3375124,0
2015-10-16,65.109,65.279,64.313,64.611,3566075,0
2015-10-19,64.541,64.771,64.083,64.761,3370369,0
2015-10-20,64.392,65.034,64.373,64.909,2297261,0
2015-10-21,65.219,65.885,64.581,64.681,2658534,0
2015-10-22,65.617,68.185,65.337,68.126,5857375,0
2015-10-23,68.544,69.012,67.896,68.524,3965954,0
2015-10-26,68.633,68.812,67.916,68.145,2636938,0
2015-10-27,67.727,68.026,67.478,67.956,3019341,0
2015-10-28,68.145,69.49,67.896,69.44,3157255,0
2015-10-29,69.101,69.21,68.394,68.574,1961632,0
2015-10-30,68.594,68.772,67.787,67.807,3244443,0
2015-11-02,68.235,68.354,67.847,68.126,3690882,0
2015-11-03,67.856,68.603,67.757,67.837,3761227,0
2015-11-04,66.921,67.02,65.049,66.523,6414386,0
2015-11-05,67.19,67.359,66.263,66.871,3188996,0
2015-11-06,66.523,68.922,66.523,68.742,4439061,0
2015-11-09,68.474,68.494,67.17,67.667,2932263,0
2015-11-10,67.568,67.876,67.11,67.787,2416156,0
2015-11-11,68.076,68.673,67.389,67.588,2824474,0
2015-11-12,67.219,67.737,66.632,66.811,2485464,0
2015-11-13,66.403,66.881,65.517,65.607,2764908,0
2015-11-16,65.697,65.985,65.059,65.567,3150625,0
2015-11-17,65.029,65.567,62.988,63.825,5932309,0
2015-11-18,64.193,65.069,63.585,64.969,2824976,0
2015-11-19,65.039,65.279,64.621,64.949,3113360,0
2015-11-20,65.497,65.617,64.751,64.841,3180157,0
2015-11-23,64.701,64.801,63.645,63.954,3302300,0
2015-11-24,63.615,64.491,63.407,64.293,3617504,0
2015-11-25,64.273,64.541,63.915,64.183,1905483,0
2015-11-27,64.353,65.139,64.223,64.441,1419619,0
2015-11-30,64.681,64.701,63.994,64.293,3720864,0
2015-12-01,64.363,64.959,64.273,64.909,2544548,0
2015-12-02,64.651,64.909,63.675,63.755,3899980,0
2015-12-03,63.765,64.003,60.898,61.396,4871113,0
2015-12-04,61.495,62.759,61.256,62.68,4097339,0
2015-12-07,62.291,62.53,61.346,61.724,4668181,0
2015-12-08,61.077,62.341,61.037,61.734,2768785,0
2015-12-09,61.236,62.023,59.574,60.062,4450210,0
2015-12-10,60.21,60.648,59.852,60.102,3330426,0
2015-12-11,59.275,59.554,57.891,58.04,5235105,0
2015-12-14,58.628,59.504,58.409,59.494,6403150,0
2015-12-15,59.742,60.778,59.732,60.24,5366791,0
2015-12-16,60.629,62.242,60.53,62.142,6155301,0
2015-12-17,61.943,62.043,59.872,60.151,4798360,0
2015-12-18,58.498,60.151,58.488,58.598,5145807,0
2015-12-21,59.245,59.654,58.857,59.474,3309633,0
2015-12-22,59.514,59.972,59.146,59.832,2362198,0
2015-12-23,60.25,60.31,59.842,60.132,2476524,0
2015-12-24,60.171,60.728,60.113,60.46,1185624,0
2015-12-28,60.21,60.44,59.589,60.23,1773531,0
2015-12-29,60.161,61.376,60.142,61.136,1957481,0
2015-12-30,60.978,61.445,60.683,60.728,1110757,0
2015-12-31,60.33,60.753,59.732,59.752,1970008,0
2016-01-04,58.548,58.548,57.214,57.871,4459693,0
2016-01-05,58.19,58.414,57.712,57.871,3354798,0
2016-01-06,56.746,57.627,56.348,56.876,4408235,0
2016-01-07,55.781,57.692,55.287,56.388,4900249,0
2016-01-08,56.617,56.617,55.452,55.511,4559326,0
2016-01-11,55.831,56.269,55.333,55.87,4414795,0
2016-01-12,57.244,59.654,57.194,59.384,7741556,0
2016-01-13,59.474,59.684,57.125,57.513,5955151,0
2016-01-14,57.911,60.813,57.742,59.937,7051939,0
2016-01-15,57.662,59.066,57.543,58.448,4946501,0
2016-01-19,59.304,59.972,58.05,59.674,8061285,0
2016-01-20,58.19,59.674,57.772,58.986,5821871,0
2016-01-21,59.196,59.892,58.369,58.797,3911360,0
2016-01-22,59.364,60.36,59.076,60.24,4839888,0
2016-01-25,59.962,61.53,59.902,60.648,6883171,0
2016-01-26,60.768,61.834,60.39,61.664,4603564,0
2016-01-27,61.465,62.311,60.35,60.758,3973891,0
2016-01-28,61.505,61.983,60.868,61.067,3704253,0
2016-01-29,61.555,63.147,61.545,63.028,3570239,0
2016-02-01,62.202,62.71,61.794,62.052,3500947,0
2016-02-02,60.768,61.36,59.514,59.847,4986342,0
2016-02-03,60.36,60.748,59.245,60.49,3106510,0
2016-02-04,59.822,60.092,58.718,59.354,5004102,0
2016-02-05,58.936,59.454,57.692,58.28,7047144,0
2016-02-08,54.735,55.193,52.804,53.809,11357131,0
2016-02-09,53.033,53.789,50.992,52.097,7456767,0
2016-02-10,53.361,54.049,52.704,53.083,5543306,0
2016-02-11,51.988,52.625,51.102,51.878,4971438,0
2016-02-12,53.093,53.63,52.286,53.63,3749589,0
2016-02-16,53.889,54.965,53.779,54.765,4672442,0
2016-02-17,55.213,56.622,54.785,56.358,5703251,0
2016-02-18,56.766,57.015,55.621,55.761,4182575,0
2016-02-19,55.163,55.781,54.825,55.651,4221917,0
2016-02-22,56.457,57.154,56.089,56.378,3339184,0
2016-02-23,56.269,56.497,55.452,55.511,3066079,0
2016-02-24,54.935,56.079,54.287,55.94,2673480,0
2016-02-25,56.308,56.995,55.313,56.985,2669710,0
2016-02-26,57.264,57.543,56.617,56.786,3112777,0
2016-02-29,56.876,57.244,56.408,56.726,4109116,0
2016-03-01,57.612,58.16,57.164,57.951,5146546,0
2016-03-02,57.971,57.991,56.985,57.423,3763046,0
2016-03-03,57.692,57.742,56.492,57.543,3337284,0
2016-03-04,58.08,58.14,57.168,57.483,3339766,0
2016-03-07,56.995,57.035,56.209,56.746,3789159,0
2016-03-08,56.159,56.343,55.531,55.681,3181535,0
2016-03-09,55.95,55.989,55.413,55.801,3138204,0
2016-03-10,56.139,56.726,54.407,55.173,5169882,0
2016-03-11,55.94,56.826,55.373,56.717,4338711,0
2016-03-14,56.298,57.961,56.199,57.861,5456325,0
2016-03-15,57.443,57.971,57.403,57.772,3489492,0
2016-03-16,57.443,58.713,57.05,58.648,3856715,0
2016-03-17,58.309,58.728,57.976,58.468,3612934,0
2016-03-18,57.951,59.056,57.672,58.986,5225694,0
2016-03-21,59.046,59.454,58.468,59.255,3568068,0
2016-03-22,59.016,59.374,58.538,58.588,4847019,0
2016-03-23,58.399,59.006,57.971,58.797,4913653,0
2016-03-24,58.608,60.37,58.518,60.052,5117996,0
2016-03-28,59.982,60.46,59.654,59.912,2715466,0
2016-03-29,59.912,61.515,59.684,61.346,3961241,0
2016-03-30,61.854,62.57,61.515,62.172,4979752,0
2016-03-31,62.062,62.739,61.762,62.421,2985079,0
2016-04-01,62.043,62.909,61.933,62.839,2174701,0
2016-04-04,62.839,62.859,61.326,61.485,3451080,0
2016-04-05,61.077,61.286,60.619,60.908,2251329,0
2016-04-06,60.828,61.376,60.619,61.286,1712157,0
2016-04-07,60.738,60.958,59.624,59.722,3971582,0
2016-04-08,60.23,60.53,59.654,59.892,2248826,0
2016-04-11,60.39,60.848,59.694,59.713,3001707,0
2016-04-12,60.57,60.57,58.678,59.196,5572661,0
2016-04-13,59.802,60.47,59.176,60.18,6216959,0
2016-04-14,60.18,60.495,59.792,60.092,2325428,0
2016-04-15,60.579,60.688,59.684,59.802,4554421,0
2016-04-18,59.684,60.24,58.857,60.112,3262402,0
2016-04-19,60.36,60.36,58.986,59.584,2046839,0
2016-04-20,59.722,60.122,59.066,59.822,1907820,0
2016-04-21,59.614,60.151,59.444,59.782,1896715,0
2016-04-22,59.713,60.35,59.424,60.171,2839435,0
2016-04-25,59.822,60.042,59.424,59.942,1842817,0
2016-04-26,60.002,60.678,59.892,60.36,1819781,0
2016-04-27,60.23,60.978,59.842,60.31,1587600,0
2016-04-28,59.832,60.23,59.309,59.464,2730449,0
2016-04-29,58.986,59.236,57.523,58.11,3623169,0
2016-05-02,58.11,58.369,57.692,58.11,4959255,0
2016-05-03,57.752,58.04,57.264,57.393,4113837,0
2016-05-04,56.945,57.573,56.746,57.284,4653133,0
2016-05-05,57.244,57.503,56.806,57.334,5727805,0
2016-05-06,56.199,60.535,55.959,60.28,6567399,0
2016-05-09,60.3,60.898,59.782,60.55,3687055,0
2016-05-10,60.53,61.674,60.295,61.465,3279958,0
2016-05-11,61.286,61.704,60.629,60.828,2440207,0
2016-05-12,60.998,61.186,60.24,60.858,1903809,0
2016-05-13,60.678,61.814,60.52,61.077,3107674,0
2016-05-16,61.027,61.764,60.599,61.535,2441432,0
2016-05-17,61.216,61.784,61.037,61.366,3635306,0
2016-05-18,61.276,62.122,61.116,61.764,2444387,0
2016-05-19,61.316,61.873,61.176,61.734,3296791,0
2016-05-20,61.634,62.949,61.634,62.66,4135751,0
2016-05-23,62.55,62.62,61.426,61.465,2703481,0
2016-05-24,61.764,62.719,61.674,62.62,3154772,0
2016-05-25,62.719,62.869,62.252,62.331,3199454,0
2016-05-26,62.242,62.53,61.774,61.983,2452575,0
2016-05-27,62.202,62.451,61.863,62.182,2006499,0
2016-05-31,62.321,62.351,60.993,61.166,3737577,0
2016-06-01,61.156,61.276,60.629,60.858,2647886,0
2016-06-02,60.888,61.077,60.42,61.067,2679836,0
2016-06-03,61.047,61.057,59.832,59.852,3554683,0
2016-06-06,59.782,60.151,59.206,60.082,4115470,0
2016-06-07,60.47,60.788,59.992,60.46,2980879,0
2016-06-08,60.45,61.485,60.34,61.346,3321458,0
2016-06-09,60.619,60.888,60.122,60.718,4062738,0
2016-06-10,59.992,60.52,59.534,60.002,3878065,0
2016-06-13,59.654,60.708,59.494,59.782,2618059,0
2016-06-14,59.713,60.445,59.614,60.33,2991549,0
2016-06-15,60.589,60.589,59.245,59.364,3077526,0
2016-06-16,58.986,59.594,58.329,59.444,2696411,0
2016-06-17,59.614,59.752,58.678,59.285,3263315,0
2016-06-20,60.23,61.489,60.151,61.027,3166240,0
2016-06-21,61.186,61.575,60.918,61.326,2670763,0
2016-06-22,61.206,61.873,61.156,61.435,3356433,0
2016-06-23,62.162,62.431,61.356,62.421,2607505,0
2016-06-24,59.732,59.772,57.712,57.752,7650326,0
2016-06-27,57.164,57.294,54.92,55.233,7276105,0
2016-06-28,56.129,56.437,55.373,55.751,5547185,0
2016-06-29,56.487,57.254,56.049,56.836,5438051,0
2016-06-30,57.115,57.224,56.447,56.985,5112264,0
2016-07-01,56.905,57.906,56.746,56.945,7731158,0
2016-07-05,56.447,56.617,55.841,56.149,5484498,0
2016-07-06,55.731,56.587,55.168,56.517,4666088,0
2016-07-07,56.587,57.214,56.358,56.587,1874951,0
2016-07-08,57.135,57.901,56.856,57.672,3151321,0
2016-07-11,57.822,58.448,57.822,58.18,2416874,0
2016-07-12,57.732,58.419,57.692,58.1,2732074,0
2016-07-13,58.429,58.598,57.792,58.24,2633626,0
2016-07-14,58.807,59.146,58.468,58.678,2371680,0
2016-07-15,57.264,57.812,56.269,57.503,5926728,0
2016-07-18,57.582,57.772,57.373,57.722,2852107,0
2016-07-19,57.592,57.782,57.224,57.413,3947448,0
2016-07-20,57.483,58.558,57.244,58.458,3327095,0
2016-07-21,58.28,58.568,57.961,58.05,2897140,0
2016-07-22,58.329,58.329,57.274,58.1,3580219,0
2016-07-25,57.991,58.14,57.617,58.14,2949448,0
2016-07-26,58.08,58.648,58.07,58.359,2967699,0
2016-07-27,58.29,58.29,57.622,57.991,2457807,0
2016-07-28,58.05,58.369,57.269,57.632,2178658,0
2016-07-29,57.772,57.822,56.915,57.234,2657022,0
2016-08-01,57.324,58.22,57.105,58.19,2680544,0
2016-08-02,57.891,58.25,57.274,57.582,3224153,0
2016-08-03,57.592,58.05,57.244,57.891,2137993,0
2016-08-04,57.961,58.703,57.632,58.508,4595733,0
2016-08-05,57.831,60.2,56.597,59.444,8104370,0
2016-08-08,59.374,59.444,57.976,58.05,4823867,0
2016-08-09,57.941,58.21,57.334,57.413,3976207,0
2016-08-10,57.632,57.632,57.055,57.274,2498204,0
2016-08-11,57.563,57.662,56.866,57.075,2960684,0
2016-08-12,56.905,57.994,56.806,57.941,3495687,0
2016-08-15,57.742,58.05,57.035,57.622,5310118,0
2016-08-16,57.393,57.722,57.025,57.05,3267626,0
2016-08-17,56.995,57.198,56.169,56.746,4738827,0
2016-08-18,56.537,56.746,56.069,56.687,3025841,0
2016-08-19,56.766,57.393,56.677,56.886,3002027,0
2016-08-22,56.726,57.553,56.597,57.483,2271355,0
2016-08-23,57.344,58.399,57.274,57.891,4967861,0
2016-08-24,57.772,57.991,57.095,57.413,3762108,0
2016-08-25,57.443,57.712,57.085,57.314,2106342,0
2016-08-26,57.363,57.941,57.075,57.612,2388039,0
2016-08-29,57.493,57.836,57.194,57.592,1951351,0
2016-08-30,57.831,57.931,57.249,57.652,2242894,0
2016-08-31,57.473,57.652,56.806,57.184,2987745,0
2016-09-01,57.493,57.612,56.697,57.334,3070514,0
2016-09-02,57.692,58.35,57.622,58.1,3301277,0
2016-09-06,58.01,58.399,57.861,58.399,2224953,0
2016-09-07,58.429,58.738,57.961,58.12,3483218,0
2016-09-08,57.672,57.682,55.811,55.92,4794946,0
2016-09-09,56.109,56.109,54.985,54.985,3626535,0
2016-09-12,54.925,56.269,54.805,56.149,5053614,0
2016-09-13,55.472,55.521,54.237,54.755,5923425,0
2016-09-14,53.789,54.735,53.71,53.789,4269799,0
2016-09-15,53.023,54.167,52.675,53.849,5874723,0
2016-09-16,53.7,53.729,52.625,53.083,7001004,0
2016-09-19,53.481,53.779,52.774,53.093,4122698,0
2016-09-20,53.361,53.441,52.714,52.724,4852312,0
2016-09-21,52.744,53.252,52.684,53.212,3511375,0
2016-09-22,53.789,54.079,53.381,53.959,4507003,0
2016-09-23,53.899,54.317,53.471,54.167,4346532,0
2016-09-26,54.108,54.108,53.371,53.909,3804052,0
2016-09-27,53.929,54.502,53.68,54.167,2330095,0
2016-09-28,54.247,54.715,53.924,54.645,4707169,0
2016-09-29,54.965,55.681,54.745,54.755,4507620,0
2016-09-30,48.612,49.538,45.237,47.498,52973093,0
2016-10-03,48.444,51.032,48.284,50.176,16013518,0
2016-10-04,50.872,51.022,49.698,49.868,7012624,0
2016-10-05,50.136,51.201,49.838,50.674,4839978,0
2016-10-06,50.852,51.181,50.394,50.982,3529417,0
2016-10-07,51.052,51.142,50.056,50.126,3539401,0
2016-10-10,50.544,50.724,50.136,50.226,2479737,0
2016-10-11,50.146,50.335,49.32,49.668,3148047,0
2016-10-12,50.714,50.714,49.518,49.758,3241308,0
2016-10-13,49.568,51.142,49.458,51.022,8697720,0
2016-10-14,50.474,51.43,50.106,50.116,5920523,0
2016-10-17,50.266,50.694,49.838,49.876,3021201,0
2016-10-18,50.046,50.404,49.478,49.996,3816426,0
2016-10-19,50.206,50.614,50.026,50.166,2927577,0
2016-10-20,50.474,50.474,49.498,49.858,3798790,0
2016-10-21,49.708,49.797,49.13,49.488,4302520,0
2016-10-24,49.976,50.674,49.886,50.226,6400251,0
2016-10-25,50.166,50.812,50.086,50.414,7345686,0
2016-10-26,50.325,50.892,50.206,50.644,3331552,0
2016-10-27,50.812,51.271,50.634,51.072,3729374,0
2016-10-28,51.29,51.729,51.166,51.34,5372407,0
2016-10-31,51.669,51.748,50.932,51.122,3883683,0
2016-11-01,51.758,51.758,50.892,51.271,4139985,0
2016-11-02,51.261,51.958,50.992,51.181,3510163,0
2016-11-03,51.29,51.709,51.152,51.42,5431919,0
2016-11-04,51.3,52.744,51.271,51.848,8328679,0
2016-11-07,53.759,55.005,53.283,54.507,9102008,0
2016-11-08,54.507,54.985,54.088,54.645,6725798,0
2016-11-09,52.276,52.953,51.231,52.764,20187810,0
2016-11-10,53.222,54.417,52.724,53.571,9626995,0
2016-11-11,53.561,53.879,52.585,53.71,9492199,0
2016-11-14,53.829,54.039,52.854,53.71,8660748,0
2016-11-15,53.7,54.167,53.511,53.929,5925974,0
2016-11-16,53.551,55.203,53.527,55.083,6617056,0
2016-11-17,55.005,56.687,54.885,56.129,9607064,0
2016-11-18,56.249,56.607,54.795,55.323,8874286,0
2016-11-21,55.283,55.423,54.437,54.855,5988828,0
2016-11-22,52.873,53.311,52.137,52.943,11518247,0
2016-11-23,52.366,52.416,51.122,51.629,11227272,0
2016-11-25,51.808,53.272,51.768,53.013,3880800,0
2016-11-28,57.762,58.24,56.577,56.697,24616630,0
2016-11-29,56.547,56.697,55.268,55.383,7076132,0
2016-11-30,55.501,56.009,54.735,54.835,4595384,0
2016-12-01,54.995,55.323,53.647,53.829,5782700,0
2016-12-02,53.62,54.317,53.545,53.779,4252356,0
2016-12-05,53.799,54.845,53.71,54.517,6330872,0
2016-12-06,54.615,55.093,53.954,55.053,5251417,0
2016-12-07,55.103,56.95,54.755,56.846,7873541,0
2016-12-08,56.736,56.736,55.631,55.92,5638434,0
2016-12-09,56.129,56.229,55.173,55.591,3515972,0
2016-12-12,55.442,55.831,54.99,55.641,4006834,0
2016-12-13,55.651,56.577,55.651,56.437,5287010,0
2016-12-14,56.647,56.905,55.959,56.089,4977665,0
2016-12-15,56.049,56.746,55.751,56.547,3824260,0
2016-12-16,56.418,56.637,55.601,56.009,5537114,0
2016-12-19,55.94,56.677,55.94,56.437,3898522,0
2016-12-20,56.467,56.487,55.955,56.169,2766256,0
2016-12-21,55.791,56.338,55.731,56.029,2629440,0
2016-12-22,56.189,56.289,55.333,56.199,4233447,0
2016-12-23,56.139,56.647,55.826,56.239,2036602,0
2016-12-27,56.249,56.816,56.169,56.368,1938543,0
2016-12-28,56.567,56.786,55.791,55.9,2076162,0
2016-12-29,55.811,56.348,55.781,55.93,1645336,0
2016-12-30,55.979,56.259,55.541,55.781,2934709,0
2017-01-03,56.398,56.527,55.761,56.269,3100397,0
2017-01-04,56.229,57.145,55.95,57.065,3245679,0
2017-01-05,57.095,57.204,56.726,56.836,3237437,0
2017-01-06,56.886,57.742,56.129,57.612,5548925,0
2017-01-09,57.344,57.493,56.199,56.328,5726118,0
2017-01-10,56.179,56.677,55.686,56.408,4212694,0
2017-01-11,56.209,56.836,56.019,56.756,4363900,0
2017-01-12,56.915,56.915,55.905,56.736,3124753,0
2017-01-13,56.587,56.866,56.019,56.269,3637138,0
2017-01-17,56.249,56.627,56.069,56.328,3383099,0
2017-01-18,56.378,57.378,56.348,57.105,3596340,0
2017-01-19,56.995,57.174,56.239,56.398,3094636,0
2017-01-20,56.617,56.861,56.209,56.597,4297697,0
2017-01-23,56.627,56.697,55.423,55.92,4362353,0
2017-01-24,55.999,56.472,55.501,56.338,3159145,0
2017-01-25,56.567,57.314,56.328,57.294,5175439,0
2017-01-26,57.214,57.423,56.004,56.019,3361840,0
2017-01-27,56.049,56.378,55.801,55.88,2879423,0
2017-01-30,54.985,55.005,53.292,53.421,8968910,0
2017-01-31,51.798,52.903,51.29,52.356,9915725,0
2017-02-01,52.445,52.675,51.719,52.216,7354116,0
2017-02-02,52.465,52.585,51.35,51.45,7740496,0
2017-02-03,51.838,52.306,51.43,52.266,6204444,0
2017-02-06,53.242,53.242,52.207,52.525,6930385,0
2017-02-07,52.475,53.929,52.401,53.551,7406786,0
2017-02-08,56.746,57.234,54.517,56.199,20499208,0
2017-02-09,56.746,58.15,56.039,57.742,12670643,0
2017-02-10,57.742,58.08,57.115,57.145,5726202,0
2017-02-13,57.493,57.742,57.274,57.383,6350173,0
2017-02-14,57.035,57.433,56.925,57.105,6542717,0
2017-02-15,56.816,58.14,56.816,57.871,5290303,0
2017-02-16,57.991,58.22,57.493,57.841,4096290,0
2017-02-17,57.752,58.18,57.363,57.702,3578868,0
2017-02-21,57.662,58.429,57.403,58.359,3769958,0
2017-02-22,57.971,58.538,57.658,58.488,3155538,0
2017-02-23,58.538,59.041,58.359,58.906,3267288,0
2017-02-24,58.698,59.236,58.488,59.236,3124565,0
2017-02-27,59.226,59.404,58.847,59.314,4868753,0
2017-02-28,59.036,59.314,58.857,59.006,5252157,0
2017-03-01,59.444,60.122,59.226,59.982,4967577,0
2017-03-02,59.694,60.062,59.404,59.902,2802557,0
2017-03-03,59.684,59.987,59.424,59.614,3247103,0
2017-03-06,59.186,59.285,58.23,58.568,5036062,0
2017-03-07,58.558,59.031,57.513,57.582,4989539,0
2017-03-08,57.513,57.732,56.895,57.234,5404097,0
2017-03-09,57.344,57.493,56.746,57.413,4084811,0
2017-03-10,57.991,59.016,57.851,58.478,5057244,0
2017-03-13,58.558,59.076,58.23,58.986,3791911,0
2017-03-14,59.504,59.514,58.658,58.896,3713456,0
2017-03-15,58.926,59.186,58.498,58.996,3231206,0
2017-03-16,59.484,59.732,58.996,59.146,3575888,0
2017-03-17,59.574,59.624,57.931,58.299,6273455,0
2017-03-20,58.299,59.141,58.18,58.718,4507800,0
2017-03-21,58.847,59.136,58.14,58.27,3257721,0
2017-03-22,58.28,59.24,58.26,59.196,4404904,0
2017-03-23,58.986,59.076,58.11,58.498,4758886,0
2017-03-24,58.748,59.026,58.28,58.359,2931276,0
2017-03-27,57.871,58.593,57.802,58.448,2873461,0
2017-03-28,58.23,59.076,58.05,58.777,3748168,0
2017-03-29,58.628,58.936,58.16,58.817,3257391,0
2017-03-30,58.936,59.056,58.643,58.976,1694939,0
2017-03-31,58.827,59.554,58.758,59.255,3383706,0
2017-04-03,59.285,59.684,57.911,57.991,5484141,0
2017-04-04,57.732,58.18,57.354,57.951,3727907,0
2017-04-05,57.961,58.832,57.667,57.802,4012559,0
2017-04-06,57.802,58.16,57.463,57.881,3038456,0
2017-04-07,58.15,58.409,57.767,58.17,3249333,0
2017-04-10,58.03,58.837,57.941,58.708,4336186,0
2017-04-11,58.468,58.931,58.145,58.618,3629088,0
2017-04-12,58.678,58.748,58.22,58.399,2572075,0
2017-04-13,58.508,58.797,58.033,58.09,3737878,0
2017-04-17,58.369,58.558,58.25,58.438,2737630,0
2017-04-18,58.09,58.15,57.393,57.612,5032296,0
2017-04-19,57.712,58.065,57.602,57.702,3829482,0
2017-04-20,57.752,57.976,57.244,57.523,5089694,0
2017-04-21,57.722,57.722,57.383,57.592,4542371,0
2017-04-24,58.379,58.926,58.19,58.628,4208318,0
2017-04-25,58.668,59.106,58.498,58.827,3126248,0
2017-04-26,58.787,59.384,58.708,59.156,3938264,0
2017-04-27,59.186,59.459,59.046,59.434,3244378,0
2017-04-28,59.474,60.132,59.176,59.962,4715349,0
2017-05-01,60.132,60.48,59.892,60.082,5029545,0
2017-05-02,60.062,60.54,59.932,60.22,3975893,0
2017-05-03,60.45,60.53,59.942,60.29,3578460,0
2017-05-04,60.49,60.878,60.29,60.48,5504120,0
2017-05-05,61.416,63.058,61.226,62.939,8261453,0
2017-05-08,62.909,64.143,62.719,63.994,6858908,0
2017-05-09,63.227,64.053,63.108,63.885,3542043,0
2017-05-10,63.705,64.013,63.377,63.685,3445367,0
2017-05-11,63.317,64.033,63.317,63.964,3066482,0
2017-05-12,64.033,64.392,63.755,64.103,4287880,0
2017-05-15,64.113,64.431,63.845,64.203,3908855,0
2017-05-16,64.353,64.959,63.974,64.899,3254299,0
2017-05-17,64.451,64.711,64.003,64.213,3910330,0
2017-05-18,64.023,65.176,63.824,64.881,4038237,0
2017-05-19,64.971,65.38,64.762,65.281,3567272,0
2017-05-22,65.261,65.72,65.031,65.65,3320765,0
2017-05-23,65.859,66.159,65.52,65.869,4923608,0
2017-05-24,66.029,66.468,65.71,66.348,3098521,0
2017-05-25,66.528,66.892,66.398,66.737,4352030,0
2017-05-26,66.987,66.987,66.558,66.648,2564877,0
2017-05-30,66.548,66.548,66.149,66.348,5088369,0
2017-05-31,66.498,66.952,66.288,66.767,3856919,0
2017-06-01,66.767,67.296,66.518,67.246,3778334,0
2017-06-02,67.356,67.416,66.518,67.306,6544430,0
2017-06-05,67.346,67.735,67.167,67.416,2300611,0
2017-06-06,67.147,67.626,67.007,67.266,5677763,0
2017-06-07,66.897,67.246,66.358,66.817,4749715,0
2017-06-08,66.268,66.772,66.159,66.728,3339146,0
2017-06-09,66.987,66.987,65.69,66.169,4304867,0
2017-06-12,65.77,66.189,65.45,66.149,4242718,0
2017-06-13,66.288,66.498,65.66,66.288,4611047,0
2017-06-14,66.298,66.787,65.799,66.328,3205218,0
2017-06-15,65.969,66.403,65.65,66.249,4006796,0
2017-06-16,65.989,66.498,65.73,66.448,10433371,0
2017-06-19,66.708,67.311,66.708,67.256,3270247,0
2017-06-20,66.867,67.576,66.867,67.127,2728575,0
2017-06-21,67.196,68.035,66.997,67.765,3435760,0
2017-06-22,67.745,67.965,66.728,66.977,5002883,0
2017-06-23,66.877,67.631,66.718,67.236,4553586,0
2017-06-26,67.656,67.955,67.167,67.316,3146631,0
2017-06-27,67.167,67.536,66.378,66.388,3058238,0
2017-06-28,66.668,67.097,66.388,66.887,4160584,0
2017-06-29,66.877,67.017,65.46,65.999,3709359,0
2017-06-30,66.408,66.757,66.029,66.259,3935271,0
2017-07-03,66.787,66.837,66.259,66.558,1297072,0
2017-07-05,66.668,67.107,65.999,66.747,2618444,0
2017-07-06,66.318,66.543,65.909,66.149,2367476,0
2017-07-07,66.259,67.177,66.231,66.817,2471622,0
2017-07-10,66.847,67.177,66.508,67.137,2216928,0
2017-07-11,67.037,67.516,66.917,67.456,1908137,0
2017-07-12,67.905,68.224,67.765,67.985,3183907,0
2017-07-13,68.115,68.115,67.466,67.755,3853131,0
2017-07-14,68.134,68.763,67.985,68.683,3143276,0
2017-07-17,68.633,68.852,68.374,68.743,2511064,0
2017-07-18,68.633,68.808,68.274,68.633,2441602,0
2017-07-19,68.653,69.352,68.504,69.352,2803828,0
2017-07-20,69.601,70.15,69.482,69.821,2561258,0
2017-07-21,69.522,69.911,69.452,69.831,2895604,0
2017-07-24,69.811,69.911,69.492,69.811,3495640,0
2017-07-25,69.811,70.2,69.581,69.821,2604815,0
2017-07-26,70.06,70.3,69.741,69.901,2209452,0
2017-07-27,69.911,70.34,69.102,69.571,3366815,0
2017-07-28,69.392,69.751,69.033,69.172,3934505,0
2017-07-31,69.402,69.601,69.092,69.172,4599228,0
2017-08-01,69.242,69.866,69.242,69.362,4525267,0
2017-08-02,69.292,69.372,67.895,68.374,8038585,0
2017-08-03,67.685,69.901,67.576,69.801,5895216,0
2017-08-04,70.699,71.417,70.45,71.018,4494875,0
2017-08-07,70.939,71.018,69.382,69.442,4244125,0
2017-08-08,69.841,70.599,69.372,70.13,3717082,0
2017-08-09,69.871,70.929,69.581,70.859,3726502,0
2017-08-10,70.36,70.929,69.771,69.861,3105499,0
2017-08-11,69.981,70.554,69.811,70.46,3455085,0
2017-08-14,70.948,71.717,70.789,71.687,2602794,0
2017-08-15,71.707,71.757,71.348,71.517,4307156,0
2017-08-16,71.827,71.916,71.408,71.906,2397178,0
2017-08-17,71.667,71.827,70.21,70.24,3062198,0
2017-08-18,69.7,70.51,69.58,70.07,2636472,0
2017-08-21,70.17,70.17,69.33,69.52,2427750,0
2017-08-22,69.72,70.3,69.6,70.15,2918268,0
2017-08-23,70.01,70.13,69.84,70.02,2021408,0
2017-08-24,70.12,70.34,69.52,69.82,1473591,0
2017-08-25,70.09,70.74,69.77,69.78,2958991,0
2017-08-28,69.98,70.29,69.81,69.96,2961937,0
2017-08-29,69.39,69.78,69.24,69.65,1666300,0
2017-08-30,69.58,69.88,69.37,69.67,1943424,0
2017-08-31,69.84,71,69.7,70.77,3379058,0
2017-09-01,70.85,71.23,70.75,70.83,2848291,0
2017-09-05,70.57,70.73,69.88,70.54,1983198,0
2017-09-06,70.73,71.07,70.53,70.93,1636697,0
2017-09-07,71.02,71.8,70.95,71.42,2174159,0
2017-09-08,71.22,71.63,71.001,71.115,2505228,0
2017-09-11,71.72,72.33,71.21,72.18,3160970,0
2017-09-12,72.38,73,72.1,72.85,2855292,0
2017-09-13,72.82,72.99,72.185,72.27,3279581,0
2017-09-14,71.99,72.24,71.5,71.74,3333319,0
2017-09-15,71.77,71.93,71.41,71.82,3927830,0
2017-09-18,72.13,72.315,71.81,72.04,1565496,0
2017-09-19,72.25,72.82,72.13,72.5,2545443,0
2017-09-20,72.63,72.84,72.01,72.46,1374599,0
2017-09-21,72.37,72.58,71.86,71.86,2298309,0
2017-09-22,71.96,72.47,71.91,72.06,3568271,0
2017-09-25,71.91,72.05,71.04,71.69,2195801,0
2017-09-26,71.93,72.5208,71.51,71.63,3767991,0
2017-09-27,72.03,72.33,71.529,71.91,2037406,0
2017-09-28,71.48,72.165,71.39,72.14,1566542,0
2017-09-29,71.99,72.65,71.93,72.54,1952903,0
2017-10-02,72.51,73.279,72.35,72.45,1891646,0
2017-10-03,72.46,72.915,72.22,72.55,2638557,0
2017-10-04,72.5,73.03,72.26,72.65,4466894,0
2017-10-05,73.06,73.23,72.625,73.2,3627640,0
2017-10-06,73,73.83,73,73.8,2249315,0
2017-10-09,73.91,73.91,73.2,73.64,1924622,0
2017-10-10,73.62,74.1,73.62,74,2088867,0
2017-10-11,73.89,74.01,73.15,73.6,2467480,0
2017-10-12,73.74,74.47,73.74,74.09,2706646,0
2017-10-13,74.61,74.77,74.23,74.38,1466207,0
2017-10-16,74.44,74.51,73.79,74.17,1215122,0
2017-10-17,74.12,74.13,73.6,73.97,1387198,0
2017-10-18,74.16,74.33,73.64,73.94,2050704,0
2017-10-19,73.61,74.47,73.42,74.27,1658751,0
2017-10-20,74.5,74.82,74.19,74.8,2905166,0
2017-10-23,74.98,75,74.3,74.4,2665926,0
2017-10-24,74.32,74.7,74.15,74.69,3537839,0
2017-10-25,74.43,74.75,74.1,74.25,2374863,0
2017-10-26,75.31,75.51,74.54,74.58,3390160,0
2017-10-27,74.745,75.5,72.232,75.39,3423790,0
2017-10-30,75.32,75.62,74.75,75.51,4155396,0
2017-10-31,75.73,76.51,75.36,75.67,6126517,0
2017-11-01,74.64,75,70.53,73.54,9994911,0
2017-11-02,74.14,75.11,73.73,74.36,4426328,0
2017-11-03,74.33,74.725,73.77,74.27,3792498,0
2017-11-06,74.11,75.29,74,74.78,3183333,0
2017-11-07,74.81,75.06,74.53,74.65,3161629,0
2017-11-08,74.85,75.08,74.27,74.38,2556327,0
2017-11-09,73.86,74.24,73.5,73.94,2137914,0
2017-11-10,73.59,74.44,73.42,74.26,2591896,0
