Date,Open,High,Low,Close,Volume,OpenInt
2007-06-14,25.142,27.386,25.142,25.817,3651895,0
2007-06-15,26.488,26.758,25.93,26.111,879928,0
2007-06-18,26.327,27.118,26.308,26.874,1771875,0
2007-06-19,26.938,27.205,26.58,26.668,1765304,0
2007-06-20,26.973,27.027,26.551,26.767,953204,0
2007-06-21,26.992,28.687,26.588,28.025,938507,0
2007-06-22,28.283,28.885,27.836,28.463,1660176,0
2007-06-25,28.283,28.733,27.846,28.103,545706,0
2007-06-26,28.103,28.42,27.162,27.307,950979,0
2007-06-27,27.476,27.657,26.551,26.561,1255462,0
2007-06-28,26.83,26.85,26.184,26.488,544482,0
2007-06-29,26.928,27.205,25.081,25.592,3435953,0
2007-07-02,25.637,26.176,24.424,24.693,12249462,0
2007-07-03,24.693,24.693,23.481,23.949,9577837,0
2007-07-05,23.571,24.172,23.113,23.282,9379486,0
2007-07-06,23.023,23.219,22.636,23.023,8031812,0
2007-07-09,23.094,23.83,22.842,22.934,13002485,0
2007-07-10,22.986,23.032,22.268,22.358,9568588,0
2007-07-11,22.465,22.69,22.224,22.636,11416981,0
2007-07-12,22.979,23.875,22.636,23.649,11467917,0
2007-07-13,23.769,24.631,23.365,24.388,7520183,0
2007-07-16,24.433,24.648,23.939,24.1,11016720,0
2007-07-17,24.209,24.234,23.625,23.796,6052708,0
2007-07-18,23.751,23.796,23.076,23.668,5117147,0
2007-07-19,23.571,24.199,23.571,23.986,5422392,0
2007-07-20,23.986,24.351,23.571,23.615,6405382,0
2007-07-23,23.615,23.805,23.435,23.453,5248122,0
2007-07-24,22.934,22.986,22.386,22.447,6107247,0
2007-07-25,22.233,22.305,21.325,21.638,9345520,0
2007-07-26,20.886,22.34,20.426,22.107,10980849,0
2007-07-27,21.785,22.178,20.95,20.95,7437213,0
2007-07-30,21.011,21.487,20.086,21.163,5633595,0
2007-07-31,21.236,21.638,20.5,20.696,4602874,0
2007-08-01,20.366,20.715,19.8,20.545,6218653,0
2007-08-02,20.204,21.597,20.186,20.985,3377706,0
2007-08-03,20.348,20.752,19.332,19.745,5853661,0
2007-08-06,19.968,21.129,19.08,19.89,6694051,0
2007-08-07,19.8,21.129,19.5,20.545,4326818,0
2007-08-08,21.103,22.062,20.651,21.811,6286995,0
2007-08-09,21.011,21.513,19.809,19.897,5072977,0
2007-08-10,19.529,19.71,18.272,18.732,12042540,0
2007-08-13,19.089,20.015,19.089,19.844,7924232,0
2007-08-14,20.015,20.348,19.493,19.718,4282137,0
2007-08-15,19.654,20.115,19,19.447,4109845,0
2007-08-16,18.407,20.778,18.382,20.519,6129240,0
2007-08-17,21.451,21.54,20.573,20.814,6313060,0
2007-08-20,20.743,21.103,20.186,21.056,4216983,0
2007-08-21,20.733,21.513,20.715,21.253,2751923,0
2007-08-22,21.244,21.55,20.877,21.308,4012511,0
2007-08-23,21.496,21.579,20.814,21.281,3234155,0
2007-08-24,21.028,21.569,20.994,21.54,2228492,0
2007-08-27,21.569,21.588,21.281,21.398,1814772,0
2007-08-28,20.94,21.146,20.256,20.391,4701772,0
2007-08-29,20.265,21.172,19.389,20.95,3266005,0
2007-08-30,20.491,20.651,20.204,20.435,2527404,0
2007-08-31,20.661,21.442,20.237,20.778,3444194,0
2007-09-04,20.696,21.154,20.321,21.037,2738967,0
2007-09-05,20.366,20.761,20.078,20.246,3010637,0
2007-09-06,20.212,20.22,19.8,20.007,3671835,0
2007-09-07,19.735,19.735,18.732,18.955,4438049,0
2007-09-10,19.01,19.322,18.183,18.46,3060528,0
2007-09-11,18.425,18.992,18.382,18.506,3160762,0
2007-09-12,18.363,19.251,18.183,18.854,3400204,0
2007-09-13,18.854,19.52,18.854,19.162,2593225,0
2007-09-14,19.116,19.361,18.864,19.098,2048742,0
2007-09-17,19.043,19.225,18.407,19.143,2487424,0
2007-09-18,19.217,20.733,19,20.733,4050485,0
2007-09-19,20.848,21.389,20.67,21.021,4893661,0
2007-09-20,20.894,21.55,20.303,20.348,2990366,0
2007-09-21,20.426,20.472,19.735,20.115,11356397,0
2007-09-24,20.383,21.083,19.968,19.988,4827175,0
2007-09-25,19.988,19.988,19.01,19.5,10276007,0
2007-09-26,19.439,19.7,19.043,19.08,5157953,0
2007-09-27,19,19.153,18.487,18.56,6282086,0
2007-09-28,18.588,18.741,18.255,18.675,4161076,0
2007-10-01,18.854,19.389,18.525,19.37,3702902,0
2007-10-02,19.37,19.88,19.098,19.19,3089704,0
2007-10-03,19.125,19.844,19.08,19.172,2776872,0
2007-10-04,19.304,19.818,19.2,19.773,3888332,0
2007-10-05,19.96,20.564,19.935,20.409,3565027,0
2007-10-08,20.294,20.435,20.186,20.338,2326275,0
2007-10-09,20.358,20.95,20.303,20.679,3885102,0
2007-10-10,20.651,20.661,20.204,20.338,4488723,0
2007-10-11,20.519,20.77,19.7,19.781,4205959,0
2007-10-12,19.834,20.015,19.62,19.871,1976918,0
2007-10-15,19.844,19.935,18.776,19.2,3143385,0
2007-10-16,19.162,19.19,18.648,18.792,3514163,0
2007-10-17,19.423,19.51,18.353,18.657,3899915,0
2007-10-18,18.506,18.623,18.202,18.434,5101360,0
2007-10-19,18.399,18.442,17.677,17.779,7910753,0
2007-10-22,17.133,17.745,16.925,17.67,4553207,0
2007-10-23,17.958,18.11,17.114,17.428,4577370,0
2007-10-24,17.41,17.509,15.974,16.512,9266893,0
2007-10-25,16.502,16.737,15.183,15.768,11244694,0
2007-10-26,16.773,17.069,16.153,16.999,10539625,0
2007-10-29,17.203,17.842,17.203,17.5,6708636,0
2007-10-30,17.42,18.325,17.178,18.084,6107913,0
2007-10-31,18.675,18.776,17.06,17.33,9881581,0
2007-11-01,17.015,17.042,15.714,16.631,8648797,0
2007-11-02,16.764,16.764,15.868,16.324,11270310,0
2007-11-05,16.286,16.371,15.927,16.296,5138091,0
2007-11-06,16.286,16.584,16.038,16.379,4151165,0
2007-11-07,15.714,16.182,15.389,15.498,8569211,0
2007-11-08,15.407,15.974,15.23,15.894,6217906,0
2007-11-09,15.264,16.153,15.264,16.002,5097113,0
2007-11-12,16.116,16.792,15.74,16.172,5591722,0
2007-11-13,16.343,17.509,16.135,17.06,6871823,0
2007-11-14,16.951,17.33,16.405,16.424,4203617,0
2007-11-15,16.324,16.432,15.795,15.877,5277818,0
2007-11-16,15.946,16.208,15.714,15.946,3409827,0
2007-11-19,15.445,15.445,14.949,15.031,7638284,0
2007-11-20,15.165,15.346,14.351,14.761,7280074,0
2007-11-21,14.116,14.861,14.116,14.59,6862687,0
2007-11-23,14.718,15.13,14.323,14.977,1787649,0
2007-11-26,15.264,15.264,14.548,14.636,6338652,0
2007-11-27,14.59,15.076,14.59,15.04,4336759,0
2007-11-28,15.183,15.877,15.174,15.848,5101183,0
2007-11-29,15.946,15.946,15.445,15.516,4370187,0
2007-11-30,15.955,16.682,15.453,15.596,7859020,0
2007-12-03,15.596,16.028,14.618,14.718,7869853,0
2007-12-04,14.654,14.977,14.539,14.555,5997773,0
2007-12-05,14.662,15.114,14.645,14.77,3258198,0
2007-12-06,14.933,15.552,14.788,15.552,2773195,0
2007-12-07,15.114,15.381,14.728,15.049,5393510,0
2007-12-10,15.058,15.936,14.977,15.507,3952589,0
2007-12-11,15.498,15.498,14.627,14.654,4183624,0
2007-12-12,15.012,15.355,14.465,14.823,8399825,0
2007-12-13,14.728,14.788,14.186,14.744,6990098,0
2007-12-14,14.511,14.539,13.918,14.044,7608842,0
2007-12-17,13.955,14.342,13.647,14.016,4605290,0
2007-12-18,14.087,14.41,13.955,14.267,4973724,0
2007-12-19,14.493,14.493,13.965,14.267,4039166,0
2007-12-20,14.68,15.256,13.775,13.882,8107834,0
2007-12-21,14.06,14.144,13.748,13.918,7441777,0
2007-12-24,13.757,14.126,13.757,14.034,1841169,0
2007-12-26,13.748,14.17,13.748,14.106,2788005,0
2007-12-27,14.116,14.17,13.647,13.647,3780124,0
2007-12-28,13.593,13.811,13.298,13.413,4179558,0
2007-12-31,13.363,13.711,13.354,13.542,3625566,0
2008-01-02,13.559,13.908,13.326,13.38,4694425,0
2008-01-03,13.45,13.704,13.252,13.316,5132849,0
2008-01-04,13.118,13.19,12.229,12.518,4667429,0
2008-01-07,12.659,13.262,12.563,12.911,4517740,0
2008-01-08,12.958,13.182,12.159,12.21,4876888,0
2008-01-09,12.183,12.759,12.033,12.733,6104640,0
2008-01-10,12.544,13.136,11.977,12.805,9696546,0
2008-01-11,12.453,12.572,12.058,12.329,10086561,0
2008-01-14,12.401,12.544,12.049,12.175,7762997,0
2008-01-15,12.033,12.123,11.79,11.854,11426923,0
2008-01-16,11.771,11.969,11.395,11.736,8813754,0
2008-01-17,11.753,11.897,11.225,11.268,7364549,0
2008-01-18,11.36,11.726,11.143,11.341,6850738,0
2008-01-22,9.824,12.401,9.824,11.414,10357982,0
2008-01-23,11.053,13.154,10.568,13.109,9546044,0
2008-01-24,13.127,15.346,13.039,14.097,8204909,0
2008-01-25,14.258,15.174,13.854,13.973,6400884,0
2008-01-28,13.873,14.376,13.487,14.367,4883014,0
2008-01-29,14.439,14.816,14.249,14.68,6948528,0
2008-01-30,14.645,15.283,14.563,14.636,6354081,0
2008-01-31,14.439,16.153,13.99,15.705,12002616,0
2008-02-01,15.453,16.144,15.264,16.126,9091553,0
2008-02-04,15.319,15.614,14.511,14.672,8926391,0
2008-02-05,14.511,14.906,13.918,14.186,6825851,0
2008-02-06,14.313,14.383,13.757,14.161,7527815,0
2008-02-07,14.367,14.779,14.231,14.555,9793064,0
2008-02-08,14.511,14.539,13.937,14.034,7439403,0
2008-02-11,14.034,14.153,13.523,13.621,10470405,0
2008-02-12,13.72,14.026,13.28,13.45,5915683,0
2008-02-13,13.72,13.845,13.577,13.72,5697033,0
2008-02-14,13.694,13.836,13.19,13.298,6543717,0
2008-02-15,13.082,13.27,12.696,12.778,7642678,0
2008-02-19,12.883,13.064,12.49,12.544,7483760,0
2008-02-20,12.416,13.174,12.302,13.082,7882345,0
2008-02-21,13.19,13.38,12.65,12.714,3175838,0
2008-02-22,13.802,13.827,12.832,13.559,8706414,0
2008-02-25,13.603,14.214,13.298,13.918,5670928,0
2008-02-26,13.819,14.728,13.819,14.539,6081259,0
2008-02-27,14.43,15.012,14.153,14.455,4430486,0
2008-02-28,14.383,14.383,13.973,14.153,3961588,0
2008-02-29,13.982,14.313,13.551,13.551,4235244,0
2008-03-03,13.19,13.873,13.19,13.45,4921289,0
2008-03-04,13.307,13.433,12.329,13.226,7900882,0
2008-03-05,13.182,13.694,13.082,13.217,4603439,0
2008-03-06,13.011,13.136,12.357,12.392,5242632,0
2008-03-07,12.183,12.948,11.816,12.706,6798704,0
2008-03-10,12.687,12.851,11.672,11.942,6439075,0
2008-03-11,12.751,13.819,12.461,13.497,9195350,0
2008-03-12,13.326,14.376,13.289,13.72,8032839,0
2008-03-13,13.505,14.367,12.823,14.144,8405718,0
2008-03-14,14.276,14.367,13.039,13.889,7130788,0
2008-03-17,13.38,13.811,12.769,13.63,6984107,0
2008-03-18,13.864,15.624,13.864,15.624,7462908,0
2008-03-19,15.301,15.688,13.38,13.647,10320416,0
2008-03-20,13.711,15.264,13.647,15.049,9371595,0
2008-03-24,15.086,15.768,14.889,14.977,8053706,0
2008-03-25,15.058,15.696,14.599,15.463,5312975,0
2008-03-26,15.174,15.211,14.333,14.359,5605533,0
2008-03-27,14.548,14.94,14.267,14.563,4082086,0
2008-03-28,14.609,14.77,14.313,14.351,4091353,0
2008-03-31,14.367,14.88,14.249,14.7,3055384,0
2008-04-01,14.861,15.974,14.861,15.918,9169102,0
2008-04-02,15.83,16.244,15.264,15.688,5101779,0
2008-04-03,15.705,16.038,14.968,15.877,5229943,0
2008-04-04,15.911,15.964,15.23,15.389,4407918,0
2008-04-07,15.679,16.916,15.679,16.244,9110068,0
2008-04-08,16.559,16.916,16.091,16.493,7471615,0
2008-04-09,16.647,16.647,15.758,15.894,5845249,0
2008-04-10,15.918,16.082,15.372,15.983,4489620,0
2008-04-11,15.705,16.485,15.579,15.758,4596395,0
2008-04-14,15.723,15.918,14.87,15.301,4587896,0
2008-04-15,15.381,15.641,14.986,15.283,3912431,0
2008-04-16,15.381,16.116,15.381,16.116,3998724,0
2008-04-17,16.028,16.612,15.868,16.353,3070342,0
2008-04-18,16.631,17.042,16.305,16.594,4473335,0
2008-04-21,16.388,16.783,16.26,16.594,2934365,0
2008-04-22,16.441,16.603,16.082,16.217,2842849,0
2008-04-23,16.244,16.441,16.019,16.126,3997306,0
2008-04-24,16.252,16.502,16.046,16.441,6263690,0
2008-04-25,16.622,17.079,16.449,16.925,4342540,0
2008-04-28,16.98,17.473,16.951,16.99,6647289,0
2008-04-29,16.999,17.079,16.55,16.754,3087739,0
2008-04-30,16.828,16.828,16.028,16.353,6144775,0
2008-05-01,16.269,17.635,16.236,17.284,6257115,0
2008-05-02,17.687,17.842,16.727,16.792,8152729,0
2008-05-05,16.737,17.321,16.631,16.916,4429096,0
2008-05-06,16.673,17.349,16.559,17.266,4366102,0
2008-05-07,17.303,17.473,16.314,16.379,3937625,0
2008-05-08,16.594,16.594,15.776,16.153,3354799,0
2008-05-09,15.858,16.172,15.587,15.73,3550168,0
2008-05-12,15.776,16.361,15.714,16.153,3204482,0
2008-05-13,16.353,16.388,16.002,16.314,3696540,0
2008-05-14,16.388,16.727,16.314,16.559,3088077,0
2008-05-15,16.493,16.971,16.252,16.773,3996233,0
2008-05-16,16.665,16.773,16.379,16.531,3737344,0
2008-05-19,16.502,17.015,16.379,16.764,3097005,0
2008-05-20,16.449,16.567,15.641,16.073,6247570,0
2008-05-21,15.993,16.163,15.256,15.336,4418681,0
2008-05-22,15.328,15.596,15.174,15.407,3018699,0
2008-05-23,15.301,15.355,14.843,15.123,3251994,0
2008-05-27,15.274,15.688,15.04,15.399,3113269,0
2008-05-28,15.472,15.73,15.13,15.407,3068285,0
2008-05-29,15.301,15.679,15.096,15.489,3554586,0
2008-05-30,15.516,15.669,15.049,15.399,4509986,0
2008-06-02,15.311,15.311,14.222,14.636,6296698,0
2008-06-03,14.779,14.816,14.186,14.186,5505821,0
2008-06-04,14.179,14.599,13.775,14.313,5493036,0
2008-06-05,14.797,15.283,14.367,15.145,5564930,0
2008-06-06,14.986,14.986,14.007,14.097,5310926,0
2008-06-09,14.367,14.807,13.423,13.766,5740615,0
2008-06-10,13.685,14.106,13.326,13.647,4740519,0
2008-06-11,13.711,14.052,13.039,13.039,4876640,0
2008-06-12,13.136,14.016,13.136,13.738,6849906,0
2008-06-13,13.811,14.077,13.542,14.052,4478694,0
2008-06-16,13.982,14.555,13.621,14.484,5551690,0
2008-06-17,14.609,14.77,13.873,13.898,3555988,0
2008-06-18,13.792,13.802,13.146,13.694,6259890,0
2008-06-19,13.252,13.711,12.901,13.307,8979839,0
2008-06-20,13.154,13.316,12.858,12.939,5751818,0
2008-06-23,13.02,13.235,12.599,13.074,5685212,0
2008-06-24,13.074,13.685,12.975,13.505,5511780,0
2008-06-25,13.515,13.593,12.453,12.868,10270225,0
2008-06-26,12.678,13.109,11.8,11.808,12111205,0
2008-06-27,11.835,12.434,11.835,12.183,11371959,0
2008-06-30,12.229,12.416,11.672,11.826,9435201,0
2008-07-01,11.672,12.624,11.672,12.572,11308774,0
2008-07-02,12.624,12.706,12.32,12.357,6840252,0
2008-07-03,12.528,12.814,12.348,12.374,3764672,0
2008-07-07,12.408,12.958,11.835,12.049,8242357,0
2008-07-08,11.986,12.795,11.771,12.723,9328726,0
2008-07-09,12.723,13.074,12.374,12.481,8759020,0
2008-07-10,12.443,13.002,12.229,12.528,10137704,0
2008-07-11,12.348,12.901,11.887,12.591,9191417,0
2008-07-14,12.751,12.967,11.583,11.612,7778250,0
2008-07-15,11.656,12.687,11.232,12.058,13762051,0
2008-07-16,12.105,13.372,11.716,13.262,9813500,0
2008-07-17,13.468,15.407,13.344,14.511,13014114,0
2008-07-18,14.555,14.752,13.766,14.662,7397078,0
2008-07-21,14.744,14.915,13.577,13.637,6626503,0
2008-07-22,13.182,13.182,12.274,13.127,20319240,0
2008-07-23,13.127,13.918,13.127,13.757,13794777,0
2008-07-24,13.542,13.757,12.283,12.408,10258015,0
2008-07-25,12.508,12.832,12.114,12.617,7153068,0
2008-07-28,12.668,12.958,11.916,11.986,9654982,0
2008-07-29,12.095,13.146,12.014,13.118,8428638,0
2008-07-30,13.174,14.214,12.967,13.395,9890019,0
2008-07-31,13.182,13.551,12.659,13.154,6874571,0
2008-08-01,13.523,13.586,12.893,13.458,5642759,0
2008-08-04,13.458,13.458,12.842,13.03,4853486,0
2008-08-05,13.505,13.827,13.048,13.775,5895803,0
2008-08-06,13.766,13.766,13.298,13.523,5880254,0
2008-08-07,13.262,13.458,12.678,12.832,8205563,0
2008-08-08,12.696,13.603,12.668,13.441,6257627,0
2008-08-11,13.577,14.276,13.182,13.819,5067211,0
2008-08-12,13.647,13.711,12.814,12.876,5612592,0
2008-08-13,12.832,12.984,12.408,12.751,8308154,0
2008-08-14,12.461,13.316,12.461,13.136,4678925,0
2008-08-15,13.533,14.106,13.344,14.016,8351973,0
2008-08-18,14.077,14.097,13.497,13.533,4999838,0
2008-08-19,13.354,13.354,12.617,12.911,5553745,0
2008-08-20,12.911,13.164,12.624,13.1,4326282,0
2008-08-21,12.92,13.792,12.687,13.656,5834735,0
2008-08-22,13.845,14.087,13.577,14.007,4598936,0
2008-08-25,13.882,13.937,13.542,13.603,3421799,0
2008-08-26,13.577,13.982,13.468,13.918,3925199,0
2008-08-27,13.675,14.026,13.542,13.982,3597960,0
2008-08-28,14.044,14.599,13.873,14.599,5324736,0
2008-08-29,14.439,14.968,14.276,14.77,4862363,0
2008-09-02,15.022,15.498,14.906,15.362,6753502,0
2008-09-03,15.264,15.407,14.843,15.264,5818732,0
2008-09-04,15.311,15.311,14.439,14.484,5747611,0
2008-09-05,14.186,14.752,13.694,14.744,7202590,0
2008-09-08,15.723,16.296,14.823,15.571,10580738,0
2008-09-09,15.328,15.606,14.627,14.735,11697430,0
2008-09-10,14.898,15.445,14.465,15.096,8352372,0
2008-09-11,14.41,15.389,14.267,15.336,8596587,0
2008-09-12,14.977,15.894,14.898,15.83,6549496,0
2008-09-15,15.049,15.795,14.195,14.195,11747729,0
2008-09-16,13.542,14.135,13.226,13.882,13976903,0
2008-09-17,13.27,13.918,12.367,12.706,13635283,0
2008-09-18,13.064,13.729,10.03,13.174,25688815,0
2008-09-19,13.836,15.256,13.109,14.367,13765191,0
2008-09-22,14.744,14.816,13.542,13.729,6293250,0
2008-09-23,13.656,14.241,13.559,13.918,4185268,0
2008-09-24,14.367,14.502,13.118,13.665,3411897,0
2008-09-25,14.097,14.097,12.868,13.307,4620861,0
2008-09-26,13.064,13.27,12.21,12.499,5161450,0
2008-09-29,11.995,12.461,11.593,12.123,7813198,0
2008-09-30,12.581,12.805,12.067,12.408,5301220,0
2008-10-01,12.22,12.563,11.942,12.374,5646466,0
2008-10-02,12.581,12.599,11.323,11.638,5475133,0
2008-10-03,12.023,12.023,9.4717,9.939,8214922,0
2008-10-06,9.4287,10.102,8.9607,9.608,7631618,0
2008-10-07,9.724,10.12,8.6646,8.7457,6603258,0
2008-10-08,8.5661,9.663,6.7522,8.9701,7420483,0
2008-10-09,9.4287,9.617,8.6469,8.6469,12159009,0
2008-10-10,8.2608,9.1219,7.4975,8.5931,12428194,0
2008-10-13,9.509,9.655,8.89,9.517,6736787,0
2008-10-14,10.641,11.449,10.236,10.56,12607598,0
2008-10-15,10.136,10.146,8.8804,8.9972,9352932,0
2008-10-16,9.3301,9.4287,8.3148,9.2599,9808694,0
2008-10-17,9.0059,9.939,9.0059,9.645,8810486,0
2008-10-20,9.842,10.676,9.3545,10.595,7461173,0
2008-10-21,10.361,10.702,9.715,9.851,6773295,0
2008-10-22,9.733,9.733,8.8982,9.2401,8016942,0
2008-10-23,9.0965,9.527,8.7637,9.4469,9267200,0
2008-10-24,8.7008,9.401,8.3237,9.1052,5803757,0
2008-10-27,8.8086,9.3477,8.6111,8.6919,5071246,0
2008-10-28,9.655,10.488,8.8177,10.461,9095515,0
2008-10-29,10.507,10.658,9.904,10.003,9364032,0
2008-10-30,10.245,10.899,9.877,10.129,6807932,0
2008-10-31,10.04,11.062,9.976,11,6662154,0
2008-11-03,10.811,11.062,10.541,10.765,4303820,0
2008-11-04,11.07,11.439,10.899,11.225,5515285,0
2008-11-05,11.088,11.35,10.775,10.839,6414687,0
2008-11-06,10.686,10.946,10.337,10.568,8100715,0
2008-11-07,10.568,10.711,10.272,10.623,5819334,0
2008-11-10,10.568,10.992,9.768,9.877,6755879,0
2008-11-11,9.678,9.939,8.8266,9.0252,12169409,0
2008-11-12,8.8177,8.9794,8.0454,8.1439,9142735,0
2008-11-13,8.3057,8.674,7.4081,8.602,9622140,0
2008-11-14,8.2162,9.1401,8.0635,8.5032,6518166,0
2008-11-17,8.3955,8.53,7.9014,8.0543,6861185,0
2008-11-18,7.9108,8.2517,7.0666,7.2373,8479051,0
2008-11-19,7.1205,7.4258,6.5819,6.6536,8605470,0
2008-11-20,6.5547,6.8781,5.9173,5.9891,8492918,0
2008-11-21,6.3842,6.9676,5.9531,6.8693,12435195,0
2008-11-24,7.2193,8.8266,6.6353,8.7457,12774681,0
2008-11-25,9.1316,9.1657,8.3237,8.6827,7763683,0
2008-11-26,8.3955,9.3115,8.1439,9.1657,5449160,0
2008-11-28,8.9794,9.2842,8.9607,9.1848,2981035,0
2008-12-01,8.6919,9.0252,8.3955,8.4404,9561938,0
2008-12-02,8.6919,9.0698,8.4135,8.9522,6653362,0
2008-12-03,8.5661,9.4287,8.1352,9.3377,6894838,0
2008-12-04,9.0784,9.76,8.8623,8.9972,5300780,0
2008-12-05,8.8623,9.842,8.6288,9.768,6434257,0
2008-12-08,10.073,10.3,9.834,9.985,5834707,0
2008-12-09,9.834,10.022,9.1848,9.294,6129637,0
2008-12-10,9.3741,9.4986,8.6111,9.1401,5671162,0
2008-12-11,8.9879,9.1316,8.0184,8.18,7631173,0
2008-12-12,8.0812,8.2788,7.695,8.0543,7841375,0
2008-12-15,8.0722,8.2608,7.695,7.8387,4590129,0
2008-12-16,8.0184,8.2162,7.6144,8.1352,7847873,0
2008-12-17,7.7491,8.4404,7.5965,7.704,7640245,0
2008-12-18,8.4313,9.1489,8.2428,8.3148,12310973,0
2008-12-19,8.4226,8.7277,8.0903,8.3776,7471119,0
2008-12-22,8.3776,8.4854,7.7581,7.8569,4093528,0
2008-12-23,7.8928,8.1082,7.722,7.7853,3422255,0
2008-12-24,7.8209,7.9465,7.5785,7.695,1473574,0
2008-12-26,7.9465,7.9465,7.3899,7.5155,1899017,0
2008-12-29,7.5155,7.7759,7.5155,7.695,3166437,0
2008-12-30,7.7759,8.0903,7.6412,8.0635,3605449,0
2008-12-31,8.0543,8.638,7.8209,8.5572,4181371,0
2009-01-02,8.7008,8.7189,8.3416,8.5394,4713219,0
2009-01-05,8.4404,8.8086,8.3955,8.7548,5070958,0
2009-01-06,8.8715,8.9157,8.5572,8.7189,7079238,0
2009-01-07,8.5752,8.5752,7.9465,8.0184,5636330,0
2009-01-08,7.9825,8.0991,7.7938,7.9915,4288732,0
2009-01-09,8.0094,8.0365,7.6502,7.8209,4153399,0
2009-01-12,7.9196,8.0454,7.6592,7.7759,5715941,0
2009-01-13,7.704,7.9644,7.4707,7.7312,6884763,0
2009-01-14,7.4437,7.5692,7.0486,7.1295,7253059,0
2009-01-15,7.1024,7.2821,6.6895,6.8333,10334505,0
2009-01-16,7.0306,7.2732,6.7885,6.8242,10037866,0
2009-01-20,6.5639,7.1205,6.5639,6.6714,10517759,0
2009-01-21,7.0127,7.1564,6.6714,7.1295,8773654,0
2009-01-22,6.9138,7.0038,6.5639,6.6353,7705725,0
2009-01-23,6.447,6.842,6.1867,6.7343,6910586,0
2009-01-26,6.6086,6.9497,6.5097,6.6536,4694971,0
2009-01-27,6.7971,6.8869,6.5277,6.6804,4333977,0
2009-01-28,7.1564,7.1743,6.7971,7.1024,10133058,0
2009-01-29,6.1775,7.0935,6.1775,6.6985,5566355,0
2009-01-30,6.5639,6.8333,6.3571,6.42,8111080,0
2009-02-02,6.2585,6.6353,6.2136,6.6086,6616250,0
2009-02-03,6.6353,6.6536,6.3571,6.483,5516620,0
2009-02-04,6.537,6.6895,6.3482,6.447,8125955,0
2009-02-05,6.6895,6.6895,6.2225,6.4111,10300987,0
2009-02-06,6.5189,6.9413,6.4653,6.8959,14891156,0
2009-02-09,6.9232,7.2193,6.7885,7.1472,8841386,0
2009-02-10,7.0666,7.1472,6.2494,6.2942,8015961,0
2009-02-11,6.2942,6.5097,6.2314,6.4737,6427213,0
2009-02-12,6.1867,6.447,6.0697,6.4111,9154849,0
2009-02-13,6.3571,6.6086,6.2407,6.2942,7124764,0
2009-02-17,6.0612,6.2225,5.4595,5.4773,11998240,0
2009-02-18,5.5582,5.7108,5.3068,5.6567,7451297,0
2009-02-19,5.7466,5.8006,4.9743,4.9926,6781967,0
2009-02-20,4.8577,5.3337,4.5346,5.154,12022339,0
2009-02-23,5.2349,5.4235,4.9926,5.0013,9806963,0
2009-02-24,5.0375,5.5939,4.723,5.5582,9372868,0
2009-02-25,5.6209,5.7018,5.1182,5.3876,8521091,0
2009-02-26,5.4862,6.2585,5.4413,5.5491,10690991,0
2009-02-27,5.3697,5.6387,5.1362,5.145,9754214,0
2009-03-02,5.0375,5.0822,4.5792,4.6153,8369900,0
2009-03-03,4.6602,4.9835,4.5884,4.7408,8929608,0
2009-03-04,4.8668,5.163,4.6513,4.9566,7741906,0
2009-03-05,4.7408,4.8847,4.2739,4.3908,10857380,0
2009-03-06,4.3727,4.5254,4.2472,4.4445,6996042,0
2009-03-09,4.382,4.7679,4.3365,4.6779,6305782,0
2009-03-10,5.1092,5.4683,4.8757,5.4413,14023981,0
2009-03-11,5.3515,5.5133,5.172,5.3337,9705778,0
2009-03-12,5.3248,5.9891,5.1092,5.9444,11968120,0
2009-03-13,5.8903,5.9804,5.0375,5.5939,15464287,0
2009-03-16,5.9263,6.0971,5.5133,5.612,12659571,0
2009-03-17,5.612,5.9081,5.3608,5.8994,10717059,0
2009-03-18,5.8277,6.5277,5.5041,6.5013,16958536,0
2009-03-19,6.9319,7.1024,5.612,5.6387,15773325,0
2009-03-20,5.7288,5.7288,4.9385,4.9476,13392948,0
2009-03-23,5.4144,5.8815,5.127,5.8723,12136939,0
2009-03-24,5.6029,5.8277,5.3157,5.4144,10930791,0
2009-03-25,5.4326,5.8543,5.4053,5.8095,12263001,0
2009-03-26,5.8543,6.4381,5.7466,6.4111,12318991,0
2009-03-27,6.2856,6.3124,6.016,6.1059,6551744,0
2009-03-30,5.8815,5.9353,5.163,5.1901,11899845,0
2009-03-31,5.4683,5.7647,5.3337,5.6659,10600187,0
2009-04-01,5.4953,5.9081,5.4053,5.8095,8240259,0
2009-04-02,6.016,6.1867,5.7555,5.9173,10221891,0
2009-04-03,5.8095,6.1059,5.5582,6.0612,8758243,0
2009-04-06,5.9624,5.9624,5.6836,5.8903,6347107,0
2009-04-07,5.7108,5.9531,5.6479,5.7466,7433846,0
2009-04-08,5.8006,6.1595,5.7108,6.133,8717009,0
2009-04-09,6.6268,7.3811,6.4653,7.3538,18737378,0
2009-04-13,7.2104,7.722,7.0666,7.5873,13839511,0
2009-04-14,7.336,7.4617,6.7253,6.7971,15460271,0
2009-04-15,6.5727,7.3451,6.3303,7.3179,15880084,0
2009-04-16,7.3179,7.5965,7.1024,7.5067,12507220,0
2009-04-17,7.4527,7.9287,7.3179,7.6772,10722341,0
2009-04-20,7.6502,7.7401,6.6985,6.7253,13538025,0
2009-04-21,6.5013,7.3987,6.3124,7.3899,10538100,0
2009-04-22,6.9858,7.6772,6.9319,7.2104,10632853,0
2009-04-23,7.2284,7.7401,7.1831,7.6412,6978683,0
2009-04-24,7.7401,8.4495,7.5511,8.162,13092062,0
2009-04-27,7.9644,7.9736,7.246,7.2553,9842295,0
2009-04-28,7.2104,7.7938,7.0575,7.4796,10129114,0
2009-04-29,7.5873,7.8749,7.4707,7.6144,12213119,0
2009-04-30,7.722,7.9287,7.2553,7.3,14068109,0
2009-05-01,7.2373,7.5155,7.2012,7.2912,6531388,0
2009-05-04,7.3271,8.1261,7.2912,8.0635,11178313,0
2009-05-05,7.9644,8.3955,7.8209,8.18,10814353,0
2009-05-06,8.5481,9.663,8.53,9.2764,17385081,0
2009-05-07,10.129,10.461,9.2401,9.3027,19333871,0
2009-05-08,9.678,9.778,9.1133,9.571,16361561,0
2009-05-11,9.1753,9.2031,8.6646,8.6919,11009052,0
2009-05-12,8.7908,8.9522,8.0184,8.2162,11844315,0
2009-05-13,8.0365,8.0365,7.6144,7.6681,9219128,0
2009-05-14,7.6502,7.8928,7.4975,7.8569,8173203,0
2009-05-15,7.8478,8.0454,7.5692,7.7133,7624395,0
2009-05-18,7.9108,8.3416,7.7671,8.2788,9063295,0
2009-05-19,8.2697,8.2697,7.8834,7.9287,7056128,0
2009-05-20,8.0991,8.2788,7.704,7.7938,7374710,0
2009-05-21,7.7133,7.8029,7.4617,7.7133,9531061,0
2009-05-22,7.7401,7.7938,7.4796,7.5067,4971526,0
2009-05-26,7.4707,8.0094,7.3271,7.9825,8452371,0
2009-05-27,8.0274,8.2069,7.7133,7.7401,9735621,0
2009-05-28,8.0722,8.18,7.7133,8.1711,9127778,0
2009-05-29,8.198,8.6198,7.9644,8.5842,15853732,0
2009-06-01,8.7457,9.3377,8.7008,9.0603,14334064,0
2009-06-02,9.0059,9.0152,8.5481,8.656,8103060,0
2009-06-03,8.5661,8.7277,8.3955,8.4495,7074795,0
2009-06-04,8.5211,8.5842,8.2878,8.4762,7797324,0
2009-06-05,8.656,8.7008,8.3057,8.4495,4649505,0
2009-06-08,8.2878,8.3866,8.0365,8.2428,7121543,0
2009-06-09,8.2697,8.7816,8.162,8.6827,6631181,0
2009-06-10,8.7277,8.9607,8.53,8.7457,6824878,0
2009-06-11,8.925,8.9794,8.5123,8.6646,6087629,0
2009-06-12,8.4404,8.6469,8.2608,8.3508,3752803,0
2009-06-15,8.2697,8.8086,8.2608,8.5123,7057813,0
2009-06-16,8.5661,8.5661,8.1533,8.1711,6470912,0
2009-06-17,8.1261,8.198,7.704,8.0004,7406036,0
2009-06-18,8.6198,8.7996,8.2162,8.3237,12959940,0
2009-06-19,8.4226,8.5752,8.1171,8.3687,9889500,0
2009-06-22,8.2428,8.7996,8.198,8.3596,13328457,0
2009-06-23,8.4135,8.5394,8.0004,8.2428,9672452,0
2009-06-24,8.3148,8.6919,8.2608,8.6469,8557308,0
2009-06-25,8.6111,9.1848,8.5032,9.1753,9818685,0
2009-06-26,9.1401,9.1657,8.7548,8.89,6015886,0
2009-06-29,9.2031,9.768,9.0336,9.599,14669623,0
2009-06-30,9.617,9.655,8.943,9.2217,11707871,0
2009-07-01,9.2677,9.4896,9.2031,9.2217,7063414,0
2009-07-02,9.0603,9.2677,8.8982,9.1052,6095254,0
2009-07-06,9.0517,9.4375,8.9607,9.4287,9108782,0
2009-07-07,8.4854,8.6288,8.2969,8.4135,30947300,0
2009-07-08,8.6198,8.7008,8.0812,8.1889,82265455,0
2009-07-09,8.3148,8.674,8.3057,8.5931,22533757,0
2009-07-10,8.53,8.7637,8.4226,8.6288,12293036,0
2009-07-13,8.9157,9.1133,8.6919,9.1052,14280878,0
2009-07-14,9.1219,9.2498,8.8715,9.1753,10824105,0
2009-07-15,9.382,9.912,9.294,9.743,17646601,0
2009-07-16,9.627,10.092,9.4375,9.949,12898899,0
2009-07-17,9.967,9.967,9.59,9.806,6402500,0
2009-07-20,9.834,10.272,9.834,10.191,7497549,0
2009-07-21,10.191,10.318,9.939,10.083,7264408,0
2009-07-22,9.842,10.346,9.806,10.227,6199025,0
2009-07-23,10.254,10.604,10.073,10.469,10467763,0
2009-07-24,10.183,10.899,10.146,10.83,7340702,0
2009-07-27,10.848,10.946,10.686,10.803,5997098,0
2009-07-28,10.702,10.82,10.551,10.711,5796785,0
2009-07-29,10.443,10.523,10.156,10.479,8729893,0
2009-07-30,10.577,11.026,10.551,10.765,8163005,0
2009-07-31,10.765,11.043,10.667,10.667,9202187,0
2009-08-03,10.992,11.207,10.82,10.983,8082720,0
2009-08-04,10.928,11.276,10.839,11.134,6958204,0
2009-08-05,11.259,11.313,10.873,11.252,11261534,0
2009-08-06,11.414,11.537,11.034,11.296,11913490,0
2009-08-07,11.439,11.583,11.126,11.458,11100369,0
2009-08-10,11.449,11.583,11,11.134,9951656,0
2009-08-11,11.07,11.276,10.928,11.026,10985923,0
2009-08-12,11.153,11.341,10.908,11.225,6985875,0
2009-08-13,11.385,11.475,11.216,11.313,8491281,0
2009-08-14,11.286,11.385,10.983,11.207,7904919,0
2009-08-17,11.088,11.097,10.749,10.889,12126546,0
2009-08-18,10.946,11.242,10.811,11.188,8142761,0
2009-08-19,11.034,11.414,10.974,11.242,10635816,0
2009-08-20,11.259,11.845,11.207,11.781,8177407,0
2009-08-21,11.854,12.202,11.8,12.132,7652526,0
2009-08-24,12.714,12.759,12.175,12.32,11855791,0
2009-08-25,12.434,12.591,12.175,12.229,8467474,0
2009-08-26,12.22,12.678,11.961,12.581,9455983,0
2009-08-27,12.508,12.65,12.283,12.553,6843131,0
2009-08-28,12.678,12.786,12.453,12.778,5382915,0
2009-08-31,12.367,12.508,12.033,12.348,9836862,0
2009-09-01,12.169,12.32,11.629,11.726,13010258,0
2009-09-02,11.638,11.845,11.556,11.656,8607412,0
2009-09-03,11.781,12.247,11.629,12.247,9466399,0
2009-09-04,12.31,12.367,11.977,12.169,5529954,0
2009-09-08,12.302,12.453,12.202,12.348,7122184,0
2009-09-09,12.348,12.858,12.348,12.842,7714889,0
2009-09-10,12.795,13.1,12.624,12.992,8592028,0
2009-09-11,13.09,13.289,12.92,13.208,8358183,0
2009-09-14,13.146,13.533,13.039,13.497,9636710,0
2009-09-15,13.154,13.665,13.109,13.593,14188785,0
2009-09-16,13.621,14.097,13.559,13.757,12579621,0
2009-09-17,13.918,14.7,13.252,13.937,21007860,0
2009-09-18,14.052,14.599,13.918,14.42,11790142,0
2009-09-21,14.313,14.455,14.17,14.392,10068233,0
2009-09-22,14.511,14.672,14.42,14.555,8234681,0
2009-09-23,14.599,14.728,14.313,14.313,10199599,0
2009-09-24,14.439,14.493,14.087,14.276,10487461,0
2009-09-25,14.186,14.304,13.72,13.792,9834569,0
2009-09-28,13.945,14.735,13.836,14.735,7716776,0
2009-09-29,14.662,14.94,14.258,14.342,9840384,0
2009-09-30,14.475,14.752,13.864,14.572,12434954,0
2009-10-01,14.493,14.788,14.214,14.367,14542837,0
2009-10-02,14.153,14.214,13.72,13.766,11372814,0
2009-10-05,13.873,14.475,13.873,14.475,10666819,0
2009-10-06,14.636,15.031,14.52,14.959,11076869,0
2009-10-07,14.924,15.283,14.87,15.165,6271196,0
2009-10-08,15.145,15.587,15.004,15.336,11432028,0
2009-10-09,15.399,15.417,14.116,14.548,15404157,0
2009-10-12,14.735,15.004,14.475,14.662,10371201,0
2009-10-13,14.599,14.843,14.333,14.563,8177617,0
2009-10-14,14.816,14.823,14.161,14.599,10916680,0
2009-10-15,14.439,14.539,14.222,14.455,10141976,0
2009-10-16,14.195,14.276,13.487,13.542,16834877,0
2009-10-19,13.665,14.161,13.551,14.026,14732187,0
2009-10-20,14.044,14.126,13.45,13.551,8909148,0
2009-10-21,13.551,13.819,13.326,13.354,10389851,0
2009-10-22,13.395,13.864,13.298,13.845,8176685,0
2009-10-23,13.965,14.231,13.403,13.497,7972481,0
2009-10-26,13.637,13.99,13.433,13.523,9758164,0
2009-10-27,13.487,13.559,13.208,13.354,8674536,0
2009-10-28,13.226,13.38,12.769,12.814,7843660,0
2009-10-29,12.975,13.423,12.893,13.423,8313849,0
2009-10-30,13.38,13.403,12.481,12.696,9681116,0
2009-11-02,12.795,13.02,12.434,12.786,10279452,0
2009-11-03,12.617,12.851,12.481,12.742,6469871,0
2009-11-04,12.842,12.975,12.461,12.528,8063067,0
2009-11-05,12.617,13.064,12.553,13.048,6430967,0
2009-11-06,12.975,13.146,12.723,13.048,6180176,0
2009-11-09,13.182,13.882,13.127,13.811,10461442,0
2009-11-10,13.757,13.873,13.515,13.827,8155353,0
2009-11-11,13.955,14.204,13.748,13.827,8050832,0
2009-11-12,13.802,14.026,13.694,13.827,6153882,0
2009-11-13,13.827,14.097,13.748,13.827,3835566,0
2009-11-16,13.918,14.645,13.854,14.465,8286622,0
2009-11-17,14.439,14.446,13.99,14.295,4898787,0
2009-11-18,14.295,14.446,14.186,14.359,4879404,0
2009-11-19,14.249,14.267,13.656,13.845,6055784,0
2009-11-20,13.637,13.811,13.542,13.782,4716979,0
2009-11-23,14.087,14.097,13.711,13.898,4901967,0
2009-11-24,13.882,13.945,13.694,13.775,4466341,0
2009-11-25,13.918,14.116,13.775,14.097,4004953,0
2009-11-27,13.523,13.782,13.468,13.586,3063708,0
2009-11-30,13.656,13.918,13.551,13.882,7554853,0
2009-12-01,14.007,14.06,13.586,13.873,5718260,0
2009-12-02,13.802,13.864,13.621,13.711,7292656,0
2009-12-03,13.782,13.819,13.298,13.316,6720183,0
2009-12-04,13.551,13.889,13.45,13.63,9953173,0
2009-12-07,14.007,14.222,13.775,13.836,8629459,0
2009-12-08,13.854,13.854,13.523,13.559,5640735,0
2009-12-09,13.569,13.882,13.458,13.864,4536869,0
2009-12-10,13.918,14.135,13.792,14.007,5369118,0
2009-12-11,14.069,14.52,13.927,14.484,5301201,0
2009-12-14,14.627,14.816,14.376,14.807,5835803,0
2009-12-15,14.572,14.807,14.333,14.376,6994762,0
2009-12-16,14.42,15.067,14.42,14.744,7232424,0
2009-12-17,14.68,14.69,13.252,13.395,20599555,0
2009-12-18,13.603,13.603,13.109,13.423,10569274,0
2009-12-21,13.45,13.497,13.109,13.2,7355818,0
2009-12-22,13.182,13.433,13.082,13.146,4705263,0
2009-12-23,13.226,13.363,13.127,13.182,3148852,0
2009-12-24,13.217,13.441,13.19,13.403,1494617,0
2009-12-28,13.38,13.433,13.226,13.307,3021945,0
2009-12-29,13.316,13.372,13.164,13.252,3438187,0
2009-12-30,13.174,13.298,13.082,13.298,3247480,0
2009-12-31,13.27,13.363,13.146,13.208,4254145,0
2010-01-04,13.354,13.363,13.02,13.118,8411696,0
2010-01-05,13.289,13.613,13.154,13.559,8649265,0
2010-01-06,13.336,13.505,13.336,13.468,6181146,0
2010-01-07,13.423,13.63,13.336,13.551,7230587,0
2010-01-08,13.569,13.603,13.38,13.497,4965125,0
2010-01-11,13.593,13.621,13.245,13.326,4879931,0
2010-01-12,13.217,13.441,13.182,13.387,7335798,0
2010-01-13,13.423,13.551,13.174,13.477,5559285,0
2010-01-14,13.515,13.593,13.316,13.441,10054326,0
2010-01-15,13.395,13.551,13.074,13.252,12067456,0
2010-01-19,13.164,13.354,13.146,13.344,6832791,0
2010-01-20,13.28,13.468,13.09,13.307,8423397,0
2010-01-21,13.289,13.354,12.769,12.778,11996122,0
2010-01-22,12.733,12.742,12.067,12.086,16403289,0
2010-01-25,12.461,12.617,11.961,12.105,11979937,0
2010-01-26,12.033,12.348,11.916,12.095,8724617,0
2010-01-27,12.095,12.461,11.887,12.408,11114483,0
2010-01-28,12.563,12.563,11.887,12.132,9597093,0
2010-01-29,12.22,12.518,12.159,12.283,7906063,0
2010-02-01,12.329,12.392,11.862,11.961,9456886,0
2010-02-02,12.229,12.443,12.14,12.392,7255251,0
2010-02-03,12.367,12.401,11.897,11.942,6442660,0
2010-02-04,11.808,11.969,11.556,11.583,8608677,0
2010-02-05,11.602,11.699,11.296,11.681,7756911,0
2010-02-08,11.656,11.736,11.423,11.458,8632120,0
2010-02-09,11.602,11.835,11.466,11.699,5499549,0
2010-02-10,11.708,11.79,11.475,11.602,5738288,0
2010-02-11,11.593,11.736,11.475,11.708,5804396,0
2010-02-12,11.593,11.726,11.492,11.699,6484109,0
2010-02-16,11.835,12.193,11.763,12.169,9666009,0
2010-02-17,12.293,12.293,12.086,12.15,5393746,0
2010-02-18,12.169,12.229,12.067,12.175,3168986,0
2010-02-19,12.123,12.293,12.114,12.274,4686116,0
2010-02-22,12.31,12.659,12.255,12.426,7515865,0
2010-02-23,12.367,12.408,12.086,12.095,7043286,0
2010-02-24,12.105,12.293,12.077,12.238,5174964,0
2010-02-25,12.067,12.105,11.862,12.086,5181054,0
2010-02-26,12.086,12.265,12.033,12.255,4119796,0
2010-03-01,12.302,12.32,12.159,12.22,3156517,0
2010-03-02,12.229,12.544,12.229,12.481,5738845,0
2010-03-03,12.508,12.706,12.374,12.374,4787796,0
2010-03-04,12.357,12.434,12.274,12.367,5059373,0
2010-03-05,12.481,12.832,12.416,12.723,7665192,0
2010-03-08,12.706,12.742,12.617,12.678,6319261,0
2010-03-09,12.572,13.03,12.416,12.967,7027800,0
2010-03-10,13.03,13.1,12.786,12.911,5745509,0
2010-03-11,12.876,13.413,12.805,13.395,8025768,0
2010-03-12,13.326,13.665,13.326,13.441,11579432,0
2010-03-15,13.477,13.704,13.387,13.647,6832928,0
2010-03-16,13.757,13.898,13.523,13.738,6300296,0
2010-03-17,13.27,14.17,13.226,13.685,12206141,0
2010-03-18,13.637,13.955,13.621,13.937,6933947,0
2010-03-19,13.836,14.06,13.603,13.685,10964702,0
2010-03-22,13.586,13.882,13.505,13.782,7607122,0
2010-03-23,13.836,13.882,13.738,13.827,6388774,0
2010-03-24,13.782,13.845,13.675,13.827,4899922,0
2010-03-25,13.918,14.17,13.782,13.819,6574718,0
2010-03-26,13.836,13.965,13.542,13.819,6909441,0
2010-03-29,13.882,13.927,13.675,13.782,7019673,0
2010-03-30,13.748,13.845,13.497,13.577,8974896,0
2010-03-31,13.542,13.63,13.344,13.38,7560529,0
2010-04-01,13.523,13.811,13.505,13.775,7118592,0
2010-04-05,13.757,14.116,13.757,13.99,6597773,0
2010-04-06,13.937,13.937,13.685,13.811,6612706,0
2010-04-07,13.845,14.069,13.559,13.621,8148600,0
2010-04-08,13.593,13.864,13.523,13.836,7026385,0
2010-04-09,13.889,14.06,13.811,13.918,7286044,0
2010-04-12,13.965,14.077,13.72,14.007,9863744,0
2010-04-13,14.007,14.097,13.845,14.007,8917327,0
2010-04-14,14.016,14.475,13.918,14.401,9341982,0
2010-04-15,14.898,14.898,14.392,14.475,10391214,0
2010-04-16,14.43,14.465,13.656,13.792,12079351,0
2010-04-19,13.656,14.106,13.593,14.069,8733512,0
2010-04-20,14.204,14.276,14.007,14.241,7793709,0
2010-04-21,14.231,14.249,13.873,14.06,5973846,0
2010-04-22,13.908,14.249,13.72,14.204,7456447,0
2010-04-23,14.248,14.798,14.105,14.599,9840968,0
2010-04-26,14.599,14.636,14.313,14.446,6102143,0
2010-04-27,14.295,14.439,13.766,13.802,9471416,0
2010-04-28,13.927,14.06,13.621,13.864,7545998,0
2010-04-29,14.016,14.455,13.982,14.401,8553974,0
2010-04-30,14.323,14.493,13.854,13.882,7079567,0
2010-05-03,13.999,14.53,13.982,14.455,8385333,0
2010-05-04,14.17,14.351,13.694,13.775,10283558,0
2010-05-05,13.694,13.827,13.298,13.413,8337697,0
2010-05-06,13.344,13.637,12.049,12.939,11957130,0
2010-05-07,12.858,13.127,12.481,12.641,9954962,0
2010-05-10,13.423,13.63,13.174,13.354,8765574,0
2010-05-11,13.136,13.515,13.057,13.38,12953944,0
2010-05-12,13.423,13.711,13.344,13.656,7438782,0
2010-05-13,13.593,13.72,13.252,13.28,7592806,0
2010-05-14,12.832,13.082,12.668,12.786,10062901,0
2010-05-17,12.876,13.118,12.426,12.759,6389108,0
2010-05-18,12.92,12.967,11.951,12.086,11819821,0
2010-05-19,11.995,12.426,11.934,12.21,12138655,0
2010-05-20,11.916,12.384,11.708,11.708,9493772,0
2010-05-21,11.458,12.247,11.404,12.15,10187530,0
2010-05-24,12.175,12.255,11.808,11.816,6378565,0
2010-05-25,11.475,11.879,11.323,11.845,8772229,0
2010-05-26,12.033,12.15,11.716,11.826,9465275,0
2010-05-27,12.086,12.329,11.969,12.302,7080637,0
2010-05-28,12.293,12.367,11.961,12.077,5820354,0
2010-06-01,11.816,12.169,11.808,11.835,7238777,0
2010-06-02,11.942,12.105,11.79,12.095,7036899,0
2010-06-03,12.169,12.169,11.862,12.14,5813493,0
2010-06-04,11.87,12.049,11.501,11.547,8495367,0
2010-06-07,11.612,11.699,11.116,11.162,9016613,0
2010-06-08,11.143,11.395,10.873,11.35,8204984,0
2010-06-09,11.449,11.708,11.225,11.286,9444827,0
2010-06-10,11.439,12.255,11.432,12.21,15541654,0
2010-06-11,12.041,12.31,12.014,12.265,6769001,0
2010-06-14,12.481,12.481,12.033,12.033,4536333,0
2010-06-15,12.175,12.528,12.105,12.499,6346764,0
2010-06-16,12.401,12.659,12.31,12.641,6680936,0
2010-06-17,12.65,12.778,12.416,12.607,4466293,0
2010-06-18,12.659,12.759,12.528,12.572,4283677,0
2010-06-21,12.714,12.893,12.481,12.563,5512425,0
2010-06-22,12.617,12.814,12.401,12.426,6021786,0
2010-06-23,12.426,12.617,12.293,12.581,8242227,0
2010-06-24,12.842,13.226,12.617,12.641,16716883,0
2010-06-25,12.733,13.217,12.633,13.039,10424556,0
2010-06-28,13.09,13.387,12.929,13.252,8163380,0
2010-06-29,13.048,13.109,12.283,12.392,12019648,0
2010-06-30,12.387,12.874,12.361,12.549,8907318,0
2010-07-01,12.641,12.706,11.969,12.499,8742145,0
2010-07-02,12.518,12.678,12.14,12.426,5061542,0
2010-07-06,12.572,12.858,12.229,12.481,7070319,0
2010-07-07,12.544,13.118,12.443,13.082,8219469,0
2010-07-08,13.245,13.28,12.92,13.136,6300163,0
2010-07-09,13.136,13.354,13.048,13.336,4422718,0
2010-07-12,13.289,13.395,13.074,13.154,4955507,0
2010-07-13,13.344,13.782,13.289,13.711,7460694,0
2010-07-14,13.603,13.675,13.468,13.63,4588532,0
2010-07-15,13.665,13.729,13.09,13.656,9890246,0
2010-07-16,13.468,13.586,12.975,13.02,9135912,0
2010-07-19,13.074,13.136,12.733,13.011,5729844,0
2010-07-20,12.742,13.336,12.687,13.316,6922825,0
2010-07-21,13.458,13.458,12.733,12.814,7589039,0
2010-07-22,12.967,13.542,12.92,13.458,5963288,0
2010-07-23,13.387,13.593,13.118,13.523,6352557,0
2010-07-26,13.487,13.937,13.423,13.908,5791640,0
2010-07-27,14.052,14.052,13.656,13.685,5043887,0
2010-07-28,13.647,13.802,13.413,13.505,4862570,0
2010-07-29,13.505,13.647,13.372,13.559,4227728,0
2010-07-30,13.372,13.782,13.316,13.711,4767749,0
2010-08-02,14.052,14.17,13.775,14.153,6125446,0
2010-08-03,14.126,14.144,13.827,13.955,3395465,0
2010-08-04,14.007,14.135,13.836,14.007,4860752,0
2010-08-05,13.889,13.908,13.656,13.854,3728092,0
2010-08-06,13.647,13.748,13.45,13.748,3347961,0
2010-08-09,13.811,14.052,13.792,13.982,3198354,0
2010-08-10,13.836,13.898,13.603,13.766,4517521,0
2010-08-11,13.515,13.551,13.245,13.245,3675227,0
2010-08-12,13.02,13.307,13.02,13.208,4222400,0
2010-08-13,13.182,13.372,13.164,13.182,2904761,0
2010-08-16,13.118,13.289,13.064,13.182,2618716,0
2010-08-17,13.326,13.487,13.235,13.28,2851627,0
2010-08-18,13.262,13.316,13.002,13.262,5301218,0
2010-08-19,13.262,13.326,12.911,12.929,5126305,0
2010-08-20,12.876,12.901,12.536,12.814,5420044,0
2010-08-23,12.868,12.975,12.778,12.814,3516740,0
2010-08-24,12.617,12.814,12.536,12.544,4169872,0
2010-08-25,12.392,12.572,12.329,12.49,4171517,0
2010-08-26,12.544,12.759,12.408,12.536,4079072,0
2010-08-27,12.641,13.28,12.572,13.262,6780046,0
2010-08-30,13.208,13.217,12.858,12.858,3305021,0
2010-08-31,12.837,13.123,12.764,13.025,4166818,0
2010-09-01,13.226,13.621,13.154,13.613,4912319,0
2010-09-02,13.766,13.973,13.647,13.955,7921818,0
2010-09-03,14.144,14.267,13.889,14.241,5534674,0
2010-09-07,14.052,14.087,13.694,13.748,3616137,0
2010-09-08,13.775,14.186,13.748,14.026,6369307,0
2010-09-09,14.258,14.342,13.999,14.106,6783505,0
2010-09-10,14.17,14.323,13.99,14.276,5584085,0
2010-09-13,14.446,14.807,14.359,14.42,4653178,0
2010-09-14,14.333,14.41,13.99,14.077,6135718,0
2010-09-15,13.845,14.342,13.766,14.179,7725184,0
2010-09-16,14.153,14.276,14.116,14.179,4652869,0
2010-09-17,14.276,14.295,13.965,13.982,8777029,0
2010-09-20,14.455,14.708,14.267,14.511,12919090,0
2010-09-21,14.548,14.636,14.295,14.333,4528196,0
2010-09-22,14.204,14.708,14.195,14.636,6923985,0
2010-09-23,14.493,15.086,14.493,14.816,10404710,0
2010-09-24,15.012,15.123,14.843,15.058,4808844,0
2010-09-27,15.049,15.155,14.788,14.807,3614286,0
2010-09-28,14.788,14.861,14.502,14.823,6195927,0
2010-09-29,14.672,14.906,14.548,14.889,6857020,0
2010-09-30,14.969,15.247,14.843,14.977,6647230,0
2010-10-01,15.174,15.174,14.718,14.889,4054838,0
2010-10-04,14.833,14.949,14.475,14.645,6179122,0
2010-10-05,14.788,15.311,14.69,15.155,7156101,0
2010-10-06,15.13,15.417,15.13,15.264,5915385,0
2010-10-07,15.346,15.346,14.959,15.067,4395721,0
2010-10-08,15.096,15.336,15.067,15.22,4338909,0
2010-10-11,15.22,15.362,15.049,15.211,5015478,0
2010-10-12,15.165,15.355,15.086,15.346,6718580,0
2010-10-13,15.463,16.082,15.355,15.877,11109521,0
2010-10-14,15.795,15.903,15.606,15.858,7419463,0
2010-10-15,16.028,16.098,15.328,15.355,10183092,0
2010-10-18,15.381,15.516,15.292,15.445,5818628,0
2010-10-19,15.292,15.894,15.283,15.552,5917788,0
2010-10-20,15.571,15.903,15.472,15.748,4508557,0
2010-10-21,15.812,16.028,15.562,15.758,3681537,0
2010-10-22,15.803,15.821,15.507,15.633,1768126,0
2010-10-25,15.758,15.946,15.688,15.73,3068295,0
2010-10-26,15.65,15.868,15.606,15.858,3180805,0
2010-10-27,15.748,15.903,15.65,15.723,4962885,0
2010-10-28,15.821,15.964,15.463,15.669,4928387,0
2010-10-29,15.641,15.895,15.594,15.848,5469938,0
2010-11-01,15.946,16.236,15.83,16.19,4587576,0
2010-11-02,16.324,16.388,16.098,16.198,4415259,0
2010-11-03,16.227,16.476,16.198,16.286,4455513,0
2010-11-04,16.485,16.855,16.296,16.828,5749443,0
2010-11-05,16.855,17.079,16.594,16.98,6443274,0
2010-11-08,16.873,17.088,16.783,17.007,5118087,0
2010-11-09,17.015,17.015,16.502,16.584,4176317,0
2010-11-10,16.559,16.81,16.493,16.81,3145823,0
2010-11-11,16.603,17.203,16.432,17.14,7594429,0
2010-11-12,16.792,17.069,16.559,16.7,4450395,0
2010-11-15,16.71,17.203,16.502,16.943,6327825,0
2010-11-16,16.773,16.792,16.144,16.252,6512552,0
2010-11-17,16.252,16.521,16.198,16.476,4042862,0
2010-11-18,16.673,16.71,16.466,16.502,4382799,0
2010-11-19,16.432,16.54,16.244,16.521,3330337,0
2010-11-22,16.333,16.584,16.296,16.55,4660651,0
2010-11-23,16.314,16.424,16.182,16.353,4040203,0
2010-11-24,16.466,16.72,16.405,16.7,2391462,0
2010-11-26,16.531,16.682,16.493,16.54,949459,0
2010-11-29,16.379,16.584,16.019,16.54,2882076,0
2010-11-30,16.318,16.598,16.318,16.418,4137553,0
2010-12-01,16.612,16.961,16.531,16.933,4155910,0
2010-12-02,16.916,17.096,16.865,17.007,4512303,0
2010-12-03,16.882,16.971,16.682,16.916,4148822,0
2010-12-06,16.889,17.169,16.764,17.096,4041027,0
2010-12-07,17.249,17.266,16.576,16.584,5874726,0
2010-12-08,16.584,16.933,16.55,16.907,5325358,0
2010-12-09,17.007,17.069,16.584,16.855,5371042,0
2010-12-10,16.933,17.321,16.889,17.303,3647329,0
2010-12-13,17.34,17.464,17.14,17.15,6067620,0
2010-12-14,17.196,17.34,17.069,17.196,4283628,0
2010-12-15,17.266,17.321,17.069,17.178,5952225,0
2010-12-16,16.55,17.015,16.172,16.638,14569344,0
2010-12-17,16.673,16.682,16.038,16.182,9669361,0
2010-12-20,16.252,16.493,16.116,16.405,5100773,0
2010-12-21,16.458,16.521,16.296,16.371,5120483,0
2010-12-22,16.405,16.432,16.19,16.343,4669762,0
2010-12-23,16.26,16.584,16.208,16.576,3837995,0
2010-12-27,16.432,16.745,16.432,16.682,3341862,0
2010-12-28,16.7,16.737,16.559,16.665,2682285,0
2010-12-29,16.662,16.725,16.574,16.671,3280671,0
2010-12-30,16.609,16.637,16.282,16.309,3834686,0
2010-12-31,16.396,16.658,16.341,16.64,3213819,0
2011-01-03,16.836,16.971,16.7,16.907,4235118,0
2011-01-04,16.845,16.897,16.441,16.72,5067197,0
2011-01-05,16.673,17.349,16.493,17.212,7240906,0
2011-01-06,17.196,17.256,16.971,17.051,3400361,0
2011-01-07,17.114,17.15,16.737,16.971,2880736,0
2011-01-10,16.865,17.212,16.71,17.169,3855401,0
2011-01-11,17.266,17.358,17.024,17.276,4645886,0
2011-01-12,17.445,17.886,17.401,17.868,6966748,0
2011-01-13,17.826,18.03,17.735,17.995,6374123,0
2011-01-14,17.903,18.309,17.85,18.301,5186160,0
2011-01-18,18.236,18.648,18.209,18.623,5740292,0
2011-01-19,18.415,18.487,18.004,18.334,7082819,0
2011-01-20,18.325,18.605,18.183,18.264,4991329,0
2011-01-21,18.391,18.605,18.301,18.382,3223754,0
2011-01-24,18.407,18.469,18.255,18.334,3751791,0
2011-01-25,18.246,18.391,18.039,18.363,5394078,0
2011-01-26,18.282,18.666,18.282,18.614,3359883,0
2011-01-27,18.552,18.946,18.506,18.891,6585424,0
2011-01-28,18.883,19.071,18.264,18.372,3826606,0
2011-01-31,18.42,18.53,18.303,18.484,3463842,0
2011-02-01,18.666,18.974,18.605,18.76,3055656,0
2011-02-02,18.623,18.81,18.452,18.487,2781451,0
2011-02-03,18.442,18.57,18.236,18.452,2191653,0
2011-02-04,18.407,18.534,18.164,18.506,2127827,0
2011-02-07,18.552,19.143,18.534,18.974,2968532,0
2011-02-08,19,19.313,18.874,19.276,2522342,0
2011-02-09,19.172,19.276,18.9,18.955,2745451,0
2011-02-10,18.846,19.52,18.784,19.397,3087061,0
2011-02-11,19.351,19.529,19.153,19.5,3913826,0
2011-02-14,19.51,19.594,19.37,19.575,3056797,0
2011-02-15,19.447,19.539,19.313,19.415,2971049,0
2011-02-16,19.51,19.745,19.415,19.735,4618557,0
2011-02-18,19.654,19.728,19.304,19.628,3142995,0
2011-02-22,19.351,19.567,18.9,18.946,4353594,0
2011-02-23,19,19.2,18.685,18.854,5343492,0
2011-02-24,19.036,19.52,19,19.407,5939421,0
2011-02-25,19.539,19.612,19.351,19.594,3336894,0
2011-02-28,19.693,19.693,19.38,19.531,3176478,0
2011-03-01,19.667,19.667,18.939,18.966,5381891,0
2011-03-02,18.931,19.254,18.821,18.902,3336809,0
2011-03-03,19.1,19.487,19.1,19.26,3473445,0
2011-03-04,19.276,19.447,19.125,19.407,5286576,0
2011-03-07,19.455,19.558,19.225,19.341,4414391,0
2011-03-08,19.361,20.059,19.361,19.997,4849239,0
2011-03-09,19.935,20.068,19.654,19.654,5759468,0
2011-03-10,19.408,19.749,19.315,19.487,4959233,0
2011-03-11,19.52,19.681,19.361,19.603,3422884,0
2011-03-14,19.493,19.809,19.251,19.681,3930128,0
2011-03-15,19.125,19.664,18.946,19.51,7189085,0
2011-03-16,19.5,19.681,18.883,19.01,6026323,0
2011-03-17,19.297,19.57,19.192,19.416,5598107,0
2011-03-18,19.739,20.044,19.578,19.757,5770696,0
2011-03-21,20.241,20.379,19.947,20.326,5664745,0
2011-03-22,20.362,20.422,19.972,19.982,9616815,0
2011-03-23,20.391,21.226,20.294,21.046,13059099,0
2011-03-24,21.172,21.461,20.921,21.424,7118657,0
2011-03-25,21.501,21.953,21.45,21.549,7534216,0
2011-03-28,21.607,22.115,21.521,21.873,5367684,0
2011-03-29,21.873,22.035,21.776,21.989,5204512,0
2011-03-30,22.115,22.439,22.017,22.429,7769020,0
2011-03-31,22.289,22.362,21.582,21.652,7558153,0
2011-04-01,21.989,22.305,21.568,21.683,5917330,0
2011-04-04,21.709,22.134,21.637,22.124,4303463,0
2011-04-05,21.999,22.268,21.855,22.142,5494547,0
2011-04-06,22.206,22.268,21.776,21.98,6125602,0
2011-04-07,21.907,21.963,21.568,21.637,6493068,0
2011-04-08,21.784,21.971,21.37,21.467,5047621,0
2011-04-11,21.53,21.793,21.476,21.709,4428698,0
2011-04-12,21.568,21.819,21.467,21.655,4697862,0
2011-04-13,21.846,21.917,21.629,21.81,5317297,0
2011-04-14,21.747,21.784,21.476,21.558,6596730,0
2011-04-15,21.709,21.98,21.646,21.855,9042763,0
2011-04-18,21.539,21.614,21.17,21.467,4659562,0
2011-04-19,21.549,21.963,21.45,21.936,5210639,0
2011-04-20,22.233,22.493,22.196,22.429,8898415,0
2011-04-21,22.493,22.602,22.216,22.286,6590076,0
2011-04-25,22.251,22.277,22.026,22.053,4469143,0
2011-04-26,22.196,22.332,21.999,22.268,3979027,0
2011-04-27,22.367,22.367,21.801,22.053,5828749,0
2011-04-28,21.963,22.251,21.926,22.206,4035927,0
2011-04-29,22.208,22.443,22.136,22.362,4164177,0
2011-05-02,22.466,22.502,22.187,22.206,3105466,0
2011-05-03,22.169,22.395,22.045,22.277,4371704,0
2011-05-04,22.206,22.216,21.586,21.646,5702718,0
2011-05-05,21.558,21.828,21.288,21.614,4876255,0
2011-05-06,21.855,22.017,21.776,21.864,4011282,0
2011-05-09,21.837,22.161,21.793,22.151,3766866,0
2011-05-10,22.187,22.242,22.062,22.124,4546434,0
2011-05-11,22.035,22.124,21.7,21.766,4692305,0
2011-05-12,21.756,21.81,21.52,21.784,3468452,0
2011-05-13,21.837,21.953,21.606,21.819,5673451,0
2011-05-16,21.801,22.755,21.665,22.567,11300392,0
2011-05-17,22.493,22.791,22.268,22.738,7461955,0
2011-05-18,22.81,22.907,22.638,22.801,6194513,0
2011-05-19,22.926,23.187,22.853,23.115,7363465,0
2011-05-20,23.106,23.115,22.377,22.429,7543537,0
2011-05-23,22.242,22.242,21.945,21.989,6631239,0
2011-05-24,22.017,22.071,21.17,21.197,8995159,0
2011-05-25,21.108,21.36,20.621,21.197,11425122,0
2011-05-26,21.143,21.539,21,21.423,4555517,0
2011-05-27,21.459,21.629,21.297,21.396,5014025,0
2011-05-31,21.595,21.756,21.276,21.457,17365784,0
2011-06-01,21.414,21.655,21.081,21.09,9511107,0
2011-06-02,21.09,21.17,20.918,21.071,5884268,0
2011-06-03,20.748,21.09,20.72,20.883,4884670,0
2011-06-06,20.775,20.827,20.171,20.191,6779705,0
2011-06-07,20.262,20.769,20.252,20.516,5287907,0
2011-06-08,20.423,20.639,20.299,20.398,5626561,0
2011-06-09,20.423,20.804,20.415,20.542,4226137,0
2011-06-10,20.488,20.552,20.101,20.271,6434344,0
2011-06-13,20.37,20.524,20.208,20.396,6683589,0
2011-06-14,20.629,21.127,20.569,20.864,9875192,0
2011-06-15,20.594,21.38,20.578,20.657,9777713,0
2011-06-16,20.694,21.155,20.605,20.95,8820878,0
2011-06-17,21.083,21.191,20.704,20.787,7298499,0
2011-06-20,20.819,21.414,20.775,21.26,5573375,0
2011-06-21,21.669,21.815,21.524,21.64,7716301,0
2011-06-22,21.64,21.868,21.237,21.237,8741727,0
2011-06-23,21.524,21.659,21.272,21.505,13918502,0
2011-06-24,21.761,22.355,21.618,22.31,15719375,0
2011-06-27,22.247,22.832,22.212,22.689,9428828,0
2011-06-28,22.77,23.555,22.627,23.529,9609111,0
2011-06-29,23.643,24.214,23.446,23.954,10164505,0
2011-06-30,24.023,24.259,23.934,24.077,6876228,0
2011-07-01,23.464,24.04,23.238,23.897,14465411,0
2011-07-05,24.068,24.368,23.834,24.188,8643411,0
2011-07-06,24.096,24.537,23.852,24.394,8861153,0
2011-07-07,24.646,25.186,24.64,24.827,8100573,0
2011-07-08,24.449,24.556,24.124,24.466,6175891,0
2011-07-11,24.188,24.476,23.989,24.086,4947782,0
2011-07-12,24.006,24.349,23.825,23.86,9998040,0
2011-07-13,23.972,24.223,23.529,23.583,10780601,0
2011-07-14,23.662,23.708,22.77,22.933,12671511,0
2011-07-15,23.067,23.238,22.698,22.942,5683386,0
2011-07-18,22.96,23.377,22.572,23.275,9476744,0
2011-07-19,23.347,23.454,23.023,23.284,6137519,0
2011-07-20,23.294,23.643,23.205,23.511,5622750,0
2011-07-21,23.745,24.151,23.691,23.888,8908609,0
2011-07-22,23.934,23.998,23.338,23.427,6188535,0
2011-07-25,23.22,23.736,23.113,23.611,5655021,0
2011-07-26,23.574,23.727,23.411,23.529,6746516,0
2011-07-27,23.483,23.536,22.969,23.014,7232768,0
2011-07-28,22.979,23.454,22.979,23.247,5352437,0
2011-07-29,22.877,23.293,22.648,23.103,5068475,0
2011-08-01,23.247,23.393,22.753,23.094,5249782,0
2011-08-02,22.877,23.093,22.234,22.27,9205337,0
2011-08-03,22.273,22.472,21.581,22.445,7469472,0
2011-08-04,22.084,22.229,21.103,21.146,9291352,0
2011-08-05,21.489,21.489,20.137,20.596,11921482,0
2011-08-08,20.011,20.525,18.503,18.701,11193815,0
2011-08-09,19.071,20.415,18.791,20.415,12299032,0
2011-08-10,19.865,20.631,19.512,19.738,15573526,0
2011-08-11,19.865,21.61,19.838,21.2,14270747,0
2011-08-12,21.471,22.04,20.903,21.046,10181433,0
2011-08-15,21.183,21.876,21.183,21.533,5608735,0
2011-08-16,21.254,21.669,21.093,21.383,5472427,0
2011-08-17,21.514,22.05,21.514,21.65,6219835,0
2011-08-18,20.95,21.037,20.363,20.587,8463406,0
2011-08-19,20.308,21.272,20.252,20.668,7959530,0
2011-08-22,21.272,21.354,20.639,20.974,11636412,0
2011-08-23,20.984,21.742,20.829,21.562,10522772,0
2011-08-24,21.572,22.528,21.471,22.402,8318723,0
2011-08-25,22.6,23.142,21.868,22.013,7209527,0
2011-08-26,21.931,22.41,21.227,22.364,8493809,0
2011-08-29,22.717,22.789,22.472,22.65,5774273,0
2011-08-30,22.609,22.753,22.337,22.48,7201343,0
2011-08-31,22.669,22.971,22.391,22.698,5723065,0
2011-09-01,22.555,22.904,22.392,22.41,4681455,0
2011-09-02,21.916,22.299,21.809,21.854,3417514,0
2011-09-06,21.096,21.585,21.022,21.557,8458816,0
2011-09-07,22.109,22.39,21.917,22.38,5686435,0
2011-09-08,22.109,22.579,22.054,22.081,7296723,0
2011-09-09,21.886,22.147,21.479,21.581,7734539,0
2011-09-12,21.291,22.6,21.245,22.582,9858266,0
2011-09-13,22.65,22.78,22.329,22.627,6785299,0
2011-09-14,22.815,23.536,22.518,23.275,7088320,0
2011-09-15,23.545,23.628,23.123,23.628,8168612,0
2011-09-16,23.709,24.17,23.601,23.88,7672295,0
2011-09-19,23.367,23.998,23.133,23.698,5544172,0
2011-09-20,23.879,24.646,23.717,24.169,8850282,0
2011-09-21,24.295,24.502,22.86,22.86,13027260,0
2011-09-22,23.791,23.906,22.301,22.78,13294306,0
2011-09-23,22.633,23.228,22.487,22.867,10179826,0
2011-09-26,23.185,23.492,22.552,23.484,7523463,0
2011-09-27,23.926,24.024,22.036,22.425,16584131,0
2011-09-28,22.39,22.598,21.537,21.547,11009928,0
2011-09-29,21.766,22.063,20.743,21.295,14348961,0
2011-09-30,20.88,21.127,20.581,20.697,11064529,0
2011-10-03,19.34,21.276,19.34,20.082,11150651,0
2011-10-04,19.909,20.762,19.465,20.679,12381378,0
2011-10-05,20.66,20.906,20.216,20.797,7681074,0
2011-10-06,20.715,21.709,20.433,21.7,8198391,0
2011-10-07,21.793,21.864,21.105,21.176,7823481,0
2011-10-10,21.8,22.179,21.746,22.179,5615244,0
2011-10-11,21.964,22.723,21.81,22.57,5159717,0
2011-10-12,22.696,23.474,22.677,23.004,7823476,0
2011-10-13,22.452,22.615,21.746,21.927,7593764,0
2011-10-14,22.27,22.288,21.557,21.828,7853599,0
2011-10-17,21.604,21.718,20.641,20.687,10159069,0
2011-10-18,20.789,21.014,20.272,20.85,11736211,0
2011-10-19,20.896,21.03,19.883,19.982,9302289,0
2011-10-20,20.082,20.407,19.937,20.327,9576742,0
2011-10-21,20.616,20.952,20.517,20.942,7225768,0
2011-10-24,21.176,22.163,21.086,22.116,6838819,0
2011-10-25,21.654,21.937,20.66,20.734,14393350,0
2011-10-26,21.257,21.312,20.572,21.077,13138368,0
2011-10-27,22.469,22.598,21.793,22.179,11918120,0
2011-10-28,21.964,22.234,21.8,22.143,5223914,0
2011-10-31,21.818,22.118,21.291,21.308,5317155,0
2011-11-01,20.67,21.03,20.499,20.66,8166904,0
2011-11-02,21.114,21.465,21.004,21.32,6961902,0
2011-11-03,21.683,22.28,21.014,22.262,8963087,0
2011-11-04,22.017,22.227,21.716,22.163,5292778,0
2011-11-07,22.063,22.407,21.917,22.362,4786974,0
2011-11-08,22.39,22.459,21.828,22.217,5345421,0
2011-11-09,21.614,21.927,21.295,21.393,7237474,0
2011-11-10,21.69,21.873,21.276,21.475,4500610,0
2011-11-11,21.881,22.515,21.718,22.407,5890227,0
2011-11-14,22.163,22.362,21.819,22.217,6382145,0
2011-11-15,22.081,22.615,21.793,22.534,9592583,0
2011-11-16,22.189,22.198,21.438,21.457,7735445,0
2011-11-17,21.222,21.492,20.381,20.525,10044586,0
2011-11-18,20.743,20.878,20.452,20.831,5618747,0
2011-11-21,20.389,20.822,20.335,20.679,7205263,0
2011-11-22,20.679,21.176,20.65,20.995,6913160,0
2011-11-23,20.752,20.959,20.641,20.724,6728755,0
2011-11-25,20.752,20.967,20.606,20.77,1720047,0
2011-11-28,21.158,21.257,20.706,20.952,5445089,0
2011-11-29,21.04,21.04,20.534,20.572,5270068,0
2011-11-30,21.244,21.555,20.98,21.545,8405121,0
2011-12-01,21.403,21.908,21.194,21.746,5024679,0
2011-12-02,22.027,22.443,21.817,21.897,4303779,0
2011-12-05,22.28,22.39,21.937,22.17,3644750,0
2011-12-06,22.153,22.227,21.844,22.054,3175348,0
2011-12-07,22.008,22.28,21.652,22.189,3771234,0
2011-12-08,22.045,22.171,21.612,21.681,4123787,0
2011-12-09,21.809,22.479,21.774,22.381,4547545,0
2011-12-12,22.208,22.208,21.567,21.898,5043072,0
2011-12-13,21.971,22.199,21.39,21.602,7421950,0
2011-12-14,21.515,21.854,21.19,21.544,6522420,0
2011-12-15,22.018,22.018,20.66,20.869,11930320,0
2011-12-16,21.082,21.936,21.072,21.916,10769316,0
2011-12-19,21.971,22.071,21.253,21.318,5305036,0
2011-12-20,21.745,22.027,21.672,21.906,6291646,0
2011-12-21,21.936,22.071,21.535,21.863,3526417,0
2011-12-22,21.953,22.153,21.792,21.98,3310506,0
2011-12-23,21.98,22.153,21.817,22.153,2696394,0
2011-12-27,22.099,22.116,21.836,21.971,2863660,0
2011-12-28,22.027,22.071,21.716,21.754,2859565,0
2011-12-29,21.774,21.98,21.652,21.926,3161302,0
2011-12-30,21.872,21.963,21.672,21.8,2137635,0
2012-01-03,22.108,22.416,21.8,21.989,4809891,0
2012-01-04,22.017,22.235,21.8,22.08,5711071,0
2012-01-05,21.89,22.408,21.574,22.27,5033235,0
2012-01-06,22.4,22.443,21.945,22.071,3780811,0
2012-01-09,22.227,22.391,22.027,22.163,3620412,0
2012-01-10,22.479,23.353,22.4,23.298,10380823,0
2012-01-11,23.216,23.543,22.916,23.488,7091992,0
2012-01-12,23.581,23.972,23.498,23.915,6321095,0
2012-01-13,23.641,24.307,23.534,24.077,7882910,0
2012-01-17,24.505,24.607,24.278,24.522,7498334,0
2012-01-18,24.434,24.723,24.233,24.452,6129326,0
2012-01-19,24.397,24.75,24.397,24.643,6760196,0
2012-01-20,24.505,24.941,24.297,24.88,7594706,0
2012-01-23,24.906,25.26,24.67,25.194,6378866,0
2012-01-24,25.023,25.295,24.899,25.279,6585580,0
2012-01-25,25.098,25.288,24.906,24.932,8155020,0
2012-01-26,25.023,25.514,24.906,25.395,8508856,0
2012-01-27,24.814,25.107,24.407,24.651,9759309,0
2012-01-30,24.625,24.851,24.125,24.788,6257631,0
2012-01-31,24.933,25.143,24.469,24.689,6392364,0
2012-02-01,25.023,25.45,24.899,25.175,6101383,0
2012-02-02,25.279,25.387,25.08,25.204,2972663,0
2012-02-03,25.524,25.722,25.404,25.633,5766734,0
2012-02-06,25.532,25.788,25.404,25.685,3636418,0
2012-02-07,25.614,26.369,25.604,26.284,6227746,0
2012-02-08,26.258,26.332,25.806,26.141,5247996,0
2012-02-09,26.159,26.322,25.877,26.241,4624235,0
2012-02-10,25.94,25.988,25.504,25.596,4474717,0
2012-02-13,25.759,26.058,25.722,26.05,5270242,0
2012-02-14,25.979,26.032,25.676,25.868,4999676,0
2012-02-15,26.05,26.659,26.024,26.35,6766866,0
2012-02-16,26.369,26.893,26.294,26.867,4937027,0
2012-02-17,27.193,27.258,26.786,26.832,3564913,0
2012-02-21,27.132,27.184,26.768,26.967,5273187,0
2012-02-22,27.095,27.249,26.967,26.995,4227166,0
2012-02-23,26.995,27.304,26.893,27.286,4334580,0
2012-02-24,27.286,27.496,27.158,27.421,4119310,0
2012-02-27,27.158,27.348,26.995,27.105,4803964,0
2012-02-28,27.365,27.603,27.132,27.585,5165301,0
2012-02-29,27.738,27.874,27.216,27.254,4633662,0
2012-03-01,27.348,28.022,27.258,27.858,4175612,0
2012-03-02,27.866,27.978,27.595,27.73,2892335,0
2012-03-05,27.729,27.803,27.459,27.692,3736185,0
2012-03-06,27.347,27.633,26.9,27.184,5194965,0
2012-03-07,27.365,27.804,27.313,27.603,4673895,0
2012-03-08,27.795,27.795,27.394,27.595,3408957,0
2012-03-09,27.749,28.204,27.613,27.803,3840417,0
2012-03-12,27.813,27.987,27.439,27.959,4493375,0
2012-03-13,28.101,29.157,28.065,29.083,6079291,0
2012-03-14,29.522,29.684,28.882,29.101,6558285,0
2012-03-15,29.339,29.339,28.682,29.083,8246784,0
2012-03-16,29.306,29.518,29.051,29.106,7987984,0
2012-03-19,29.029,30.157,29.019,29.502,8260176,0
2012-03-20,29.436,29.483,28.748,28.939,11225148,0
2012-03-21,29.066,29.32,28.711,28.739,8263480,0
2012-03-22,28.501,30.074,28.247,29.512,14174009,0
2012-03-23,29.708,31.277,29.326,30.728,14744508,0
2012-03-26,30.975,30.975,30.254,30.728,9978833,0
2012-03-27,30.774,30.882,30.529,30.71,8011159,0
2012-03-28,30.584,30.619,29.898,30.119,7975013,0
2012-03-29,29.963,30.382,29.816,29.925,6749967,0
2012-03-30,30.164,30.366,29.657,30.283,9461818,0
2012-04-02,30.592,30.854,30.349,30.61,6573235,0
2012-04-03,30.636,30.691,30.245,30.529,7255312,0
2012-04-04,30.109,30.32,29.846,30.064,5448344,0
2012-04-05,29.945,30.225,29.865,30.119,3010010,0
2012-04-09,29.626,29.908,29.372,29.743,5377256,0
2012-04-10,29.726,30.027,29.306,29.316,5821228,0
2012-04-11,29.626,29.855,29.525,29.772,4637135,0
2012-04-12,29.816,30.372,29.616,30.31,4808407,0
2012-04-13,30.18,30.349,29.836,29.963,5568403,0
2012-04-16,29.935,30.164,29.489,29.626,5428540,0
2012-04-17,29.855,30.054,29.645,29.908,4376315,0
2012-04-18,29.788,29.945,29.561,29.743,4004777,0
2012-04-19,30.054,30.109,29.616,29.855,4795921,0
2012-04-20,29.908,30.29,29.836,29.997,4041529,0
2012-04-23,29.525,29.908,29.206,29.855,4967130,0
2012-04-24,29.882,30.188,29.606,29.865,4328989,0
2012-04-25,30.188,30.61,30.073,30.555,3514645,0
2012-04-26,30.519,30.918,30.372,30.864,3169757,0
2012-04-27,30.965,31.201,30.882,31.057,3403229,0
2012-04-30,31.011,31.12,30.774,30.882,3506312,0
2012-05-01,30.965,31.658,30.837,31.328,4570839,0
2012-05-02,31.183,31.484,31.092,31.267,4531363,0
2012-05-03,31.357,31.459,30.7,30.756,5080381,0
2012-05-04,30.529,30.681,30.329,30.538,3646978,0
2012-05-07,30.282,30.765,30.207,30.519,3642872,0
2012-05-08,30.32,30.555,30.007,30.406,5116463,0
2012-05-09,30.045,30.811,29.807,30.406,5831675,0
2012-05-10,30.601,30.765,30.39,30.519,2963961,0
2012-05-11,30.29,31.129,30.027,31.082,4651279,0
2012-05-14,30.654,30.984,30.584,30.61,4844464,0
2012-05-15,30.574,30.854,30.339,30.426,3677339,0
2012-05-16,30.592,30.793,30.146,30.146,4479490,0
2012-05-17,30.119,30.225,28.676,28.686,8136978,0
2012-05-18,28.877,29.079,28.57,28.713,5814204,0
2012-05-21,28.713,29.681,28.56,29.616,4924187,0
2012-05-22,29.874,30.207,29.326,29.461,6114680,0
2012-05-23,29.145,29.535,28.99,29.47,5362170,0
2012-05-24,29.788,29.865,29.306,29.717,3305167,0
2012-05-25,29.7,30.064,29.654,29.816,2673021,0
2012-05-29,30.027,30.51,29.807,30.39,4862226,0
2012-05-30,30.188,30.51,29.69,30.31,8104037,0
2012-05-31,30.235,30.435,29.69,30.164,5065364,0
2012-06-01,29.354,29.571,27.96,27.988,10318458,0
2012-06-04,27.94,28.285,27.769,28.058,5254958,0
2012-06-05,27.959,28.361,27.893,28.285,6033282,0
2012-06-06,28.561,28.834,28.303,28.79,5300903,0
2012-06-07,29.191,29.73,29.063,29.392,5939487,0
2012-06-08,29.263,29.903,29.006,29.903,3350354,0
2012-06-11,30.254,30.426,29.489,29.518,3986862,0
2012-06-12,29.616,30.045,29.442,29.988,3974674,0
2012-06-13,29.935,30.073,29.125,29.26,6699372,0
2012-06-14,29.461,29.672,29.162,29.489,7347557,0
2012-06-15,29.87,30.133,29.456,30.049,6469947,0
2012-06-18,29.908,30.164,29.772,29.908,6731212,0
2012-06-19,29.606,30.928,29.269,30.584,10989799,0
2012-06-20,30.728,31.258,30.349,31.1,9214620,0
2012-06-21,31.347,31.476,30.435,30.472,8378403,0
2012-06-22,30.872,31.238,30.251,30.616,16499843,0
2012-06-25,30.306,30.754,30.259,30.607,7133793,0
2012-06-26,30.507,30.735,30.461,30.526,6872494,0
2012-06-27,30.581,30.88,30.461,30.669,3351773,0
2012-06-28,30.241,30.616,29.831,30.386,4027004,0
2012-06-29,31.347,31.503,31.057,31.503,5822294,0
2012-07-02,31.686,31.976,31.52,31.88,3855837,0
2012-07-03,31.966,32.497,31.86,32.389,3357554,0
2012-07-05,32.234,32.636,32.115,32.305,4099589,0
2012-07-06,31.976,32.379,31.888,32.26,3226407,0
2012-07-09,32.169,32.296,31.851,31.985,3466036,0
2012-07-10,32.243,32.305,31.173,31.283,4874130,0
2012-07-11,31.449,31.738,31.119,31.659,5366169,0
2012-07-12,31.292,31.802,30.955,31.556,5125245,0
2012-07-13,31.696,31.958,31.612,31.938,2869268,0
2012-07-16,31.88,32.296,31.776,32.115,3671031,0
2012-07-17,32.353,32.79,32.014,32.607,3678426,0
2012-07-18,32.535,32.699,32.051,32.132,4446313,0
2012-07-19,32.159,32.353,31.776,31.914,5278678,0
2012-07-20,31.503,32.234,31.337,31.898,4378769,0
2012-07-23,31.337,31.631,31.228,31.52,4360151,0
2012-07-24,31.565,31.574,30.872,31.283,5444169,0
2012-07-25,31.42,31.54,30.991,31.228,2753987,0
2012-07-26,31.793,32.545,31.602,32.462,4761753,0
2012-07-27,32.782,33.447,32.433,33.264,5258645,0
2012-07-30,33.175,33.421,32.946,33.33,4733444,0
2012-07-31,33.321,33.321,32.689,32.855,5395396,0
2012-08-01,32.974,33.184,32.573,32.617,3503575,0
2012-08-02,31.995,32.589,31.756,32.225,3928716,0
2012-08-03,32.782,33.376,32.554,33.339,4108751,0
2012-08-06,33.421,33.632,33.349,33.447,3867342,0
2012-08-07,33.495,34.006,33.495,33.695,3932950,0
2012-08-08,33.495,33.959,33.311,33.881,4103856,0
2012-08-09,33.669,33.897,33.349,33.376,3843773,0
2012-08-10,33.228,33.722,33.194,33.66,3172358,0
2012-08-13,33.584,33.703,33.167,33.613,2940418,0
2012-08-14,33.751,33.897,33.43,33.541,2596108,0
2012-08-15,33.541,33.731,33.402,33.669,2971334,0
2012-08-16,33.669,34.737,33.593,34.545,5000062,0
2012-08-17,34.773,34.773,34.215,34.506,3391228,0
2012-08-20,34.489,34.489,33.824,33.959,2838280,0
2012-08-21,34.133,34.281,33.695,33.804,2593173,0
2012-08-22,34.177,35.761,34.169,35.11,9060791,0
2012-08-23,34.973,35.36,34.799,34.809,4054332,0
2012-08-24,34.655,35.466,34.636,35.265,3406038,0
2012-08-27,35.294,35.84,35.11,35.562,5071056,0
2012-08-28,35.447,35.447,35.075,35.222,3537391,0
2012-08-29,35.256,35.386,34.937,35.174,2484731,0
2012-08-30,35.03,35.238,34.829,35.056,2645966,0
2012-08-31,35.274,35.495,35.03,35.386,2380636,0
2012-09-04,35.294,35.696,35.294,35.405,3986388,0
2012-09-05,35.676,35.676,34.445,34.636,5908256,0
2012-09-06,34.848,35.056,34.573,34.928,5157683,0
2012-09-07,35.056,35.35,34.747,35.148,3178025,0
2012-09-10,35.157,35.248,34.901,34.919,2519464,0
2012-09-11,35.03,35.174,34.755,35.03,2835226,0
2012-09-12,35.167,35.303,34.848,34.956,3913345,0
2012-09-13,34.973,35.961,34.755,35.87,4631534,0
2012-09-14,35.85,36.216,35.696,35.915,5641142,0
2012-09-17,35.429,35.824,35.238,35.386,4554751,0
2012-09-18,35.386,35.569,35.03,35.184,4076555,0
2012-09-19,35.421,35.588,35.046,35.184,4357139,0
2012-09-20,35.065,35.274,34.755,34.863,4352916,0
2012-09-21,35.002,35.612,34.992,35.284,5676700,0
2012-09-24,35.209,35.511,34.943,35.29,4370253,0
2012-09-25,35.294,35.595,34.215,34.389,6390398,0
2012-09-26,34.343,34.526,33.804,33.824,5920061,0
2012-09-27,34.947,36.436,34.314,36.281,9650707,0
2012-09-28,36.208,36.8,35.686,36.299,7661736,0
2012-10-01,36.591,36.755,36.053,36.474,5357672,0
2012-10-02,36.638,36.638,35.95,36.169,4318636,0
2012-10-03,35.967,36.362,35.897,36.362,4122298,0
2012-10-04,36.61,37.187,36.553,37.011,3689046,0
2012-10-05,37.288,37.38,36.83,36.993,3166068,0
2012-10-08,36.792,37.05,36.638,36.904,3619634,0
2012-10-09,36.792,37.097,36.343,36.426,4040384,0
2012-10-10,36.638,36.712,35.785,36.125,4488205,0
2012-10-11,36.465,36.702,36.264,36.264,2844596,0
2012-10-12,36.226,36.289,35.409,35.53,3702777,0
2012-10-15,35.722,36.289,35.492,36.079,3610272,0
2012-10-16,36.264,36.801,36.264,36.686,4249407,0
2012-10-17,36.949,37.425,36.939,37.37,4879730,0
2012-10-18,37.297,37.4,36.638,37.03,3697615,0
2012-10-19,36.877,37.059,36.052,36.289,5093248,0
2012-10-22,36.318,36.638,36.088,36.591,4312277,0
2012-10-23,36.015,36.484,35.897,36.274,3537927,0
2012-10-24,36.37,36.904,36.37,36.484,3813591,0
2012-10-25,36.801,36.93,36.353,36.503,2995378,0
2012-10-26,36.503,37.132,36.503,36.868,4460997,0
2012-10-31,36.93,37.573,36.746,37.554,4198682,0
2012-11-01,37.618,37.911,37.39,37.847,4702071,0
2012-11-02,38.14,38.259,37.506,37.535,4291841,0
2012-11-05,37.315,37.47,36.601,36.877,5555882,0
2012-11-06,36.984,38.297,36.958,37.938,4695032,0
2012-11-07,37.583,37.92,37.168,37.187,6306257,0
2012-11-08,37.306,37.765,37.151,37.333,5463726,0
2012-11-09,37.151,37.929,37.097,37.627,4837549,0
2012-11-12,37.737,37.948,37.545,37.698,2989238,0
2012-11-13,37.361,38.193,37.26,37.718,3936653,0
2012-11-14,37.808,38.039,36.517,36.618,6887394,0
2012-11-15,36.591,36.702,34.713,35.116,14180938,0
2012-11-16,35.172,36.274,35.153,36.142,6764022,0
2012-11-19,36.571,37.4,36.571,37.38,4506403,0
2012-11-20,37.38,38.019,37.177,37.818,4826269,0
2012-11-21,37.983,38.011,37.205,37.672,3415618,0
2012-11-23,37.902,38.001,37.737,37.973,1489706,0
2012-11-26,37.827,37.938,37.554,37.866,2875992,0
2012-11-27,37.775,37.92,37.142,37.177,4121781,0
2012-11-28,36.913,37.808,36.913,37.785,2466031,0
2012-11-29,37.911,38.35,37.727,38.049,3088822,0
2012-11-30,38.039,38.277,37.911,38.114,5590310,0
2012-12-03,38.297,38.542,37.746,37.765,3956120,0
2012-12-04,37.746,37.866,37.46,37.554,3854094,0
2012-12-05,37.689,37.8,37.142,37.433,3571469,0
2012-12-06,37.433,37.47,36.738,37.151,4686100,0
2012-12-07,37.425,37.837,37.39,37.689,3615835,0
2012-12-10,37.47,37.652,37.078,37.353,3253830,0
2012-12-11,37.535,37.535,36.783,36.976,5355268,0
2012-12-12,37.205,37.756,36.966,37.554,4326063,0
2012-12-13,37.554,37.554,36.719,36.984,3540201,0
2012-12-14,36.895,36.984,36.088,36.216,5558211,0
2012-12-17,36.446,37.333,36.318,36.801,7253838,0
2012-12-18,37.37,37.443,36.274,37.123,9810828,0
2012-12-19,37.196,37.279,36.318,36.426,7513637,0
2012-12-20,35.309,35.704,34.411,35.181,18379362,0
2012-12-21,34.906,36.115,34.641,35.263,11268861,0
2012-12-24,35.309,35.712,35.227,35.271,2383074,0
2012-12-26,35.337,35.656,34.933,35.116,4953148,0
2012-12-27,35.106,35.163,34.219,34.769,5069683,0
2012-12-28,34.906,35.116,34.66,34.795,4587627,0
2012-12-31,34.493,35.457,34.439,35.439,4719723,0
2013-01-02,36.214,36.492,35.864,36.341,5107929,0
2013-01-03,36.405,36.737,36.223,36.223,5997781,0
2013-01-04,36.397,36.819,36.166,36.81,4355732,0
2013-01-07,36.589,36.692,36.065,36.241,5082260,0
2013-01-08,36.166,36.858,36.14,36.858,4760325,0
2013-01-09,36.885,37.098,36.524,36.636,3858166,0
2013-01-10,36.913,37.325,36.819,37.215,6330526,0
2013-01-11,37.068,37.354,36.993,37.133,3046406,0
2013-01-14,37.143,37.178,36.405,36.524,3824496,0
2013-01-15,36.223,36.462,35.901,36.166,6793223,0
2013-01-16,36.085,36.306,35.854,35.973,4977378,0
2013-01-17,36.174,36.35,35.854,36.121,3360487,0
2013-01-18,35.818,35.818,35.212,35.439,11248854,0
2013-01-22,35.387,35.773,34.935,35.755,6789381,0
2013-01-23,35.737,36.065,35.614,35.679,5204935,0
2013-01-24,35.717,36.085,35.605,35.983,4705389,0
2013-01-25,36.056,36.148,35.773,35.939,3135374,0
2013-01-28,35.919,35.929,34.963,34.99,7871240,0
2013-01-29,34.845,35.083,34.587,35.038,8195532,0
2013-01-30,35.038,35.138,34.587,35.009,7735432,0
2013-01-31,35.055,35.707,34.468,35.294,13173267,0
2013-02-01,35.467,36.001,35.331,35.67,7689498,0
2013-02-04,35.36,35.746,35.166,35.467,6348060,0
2013-02-05,35.605,36.241,35.525,36.112,4620592,0
2013-02-06,35.929,36.315,35.892,36.157,3711062,0
2013-02-07,36.296,36.524,35.605,36.174,3840881,0
2013-02-08,36.692,37.098,36.492,36.665,5752290,0
2013-02-11,36.57,37.041,36.482,36.801,4057153,0
2013-02-12,36.763,36.929,36.278,36.296,5675191,0
2013-02-13,36.278,36.482,35.956,36.056,4288243,0
2013-02-14,35.901,36.377,35.764,36.331,4280255,0
2013-02-15,36.434,36.609,35.827,35.992,4268346,0
2013-02-19,36.056,36.397,36.04,36.341,5176233,0
2013-02-20,36.241,36.377,35.755,35.79,4014709,0
2013-02-21,35.65,35.66,34.971,35.238,7107043,0
2013-02-22,35.457,35.818,35.351,35.755,3229455,0
2013-02-25,35.901,36.04,34.855,34.88,4875929,0
2013-02-26,35.045,35.093,34.237,34.752,6644074,0
2013-02-27,34.762,35.439,34.569,35.303,5139343,0
2013-02-28,35.247,35.689,35.147,35.421,6534309,0
2013-03-01,35.284,36.001,34.835,35.929,5888558,0
2013-03-04,35.79,36.57,35.755,36.551,3956186,0
2013-03-05,36.913,37.527,36.876,37.307,5437127,0
2013-03-06,37.801,38.273,37.801,37.96,6729646,0
2013-03-07,38.09,38.282,37.923,38.217,4733539,0
2013-03-08,38.402,38.429,37.482,38.033,4152355,0
2013-03-11,37.96,38.759,37.96,38.465,5342835,0
2013-03-12,38.484,39.073,38.346,38.733,6581991,0
2013-03-13,39.312,40.008,39.045,39.587,6776741,0
2013-03-14,39.817,39.835,39.304,39.394,6561694,0
2013-03-15,39.991,40.662,39.669,40.579,10728322,0
2013-03-18,40.22,40.847,40.056,40.672,6048464,0
2013-03-19,41.296,41.37,40.018,40.672,8970261,0
2013-03-20,40.866,41.37,40.771,41.334,5680961,0
2013-03-21,41.059,41.35,40.771,40.875,6225136,0
2013-03-22,40.93,41.491,40.912,41.37,4138325,0
2013-03-25,41.684,41.721,40.912,41.252,4805577,0
2013-03-26,41.583,41.61,41.132,41.389,5292048,0
2013-03-27,41.106,41.446,40.903,41.35,4714539,0
2013-03-28,41.464,41.508,40.993,41.225,3383798,0
2013-04-01,41.114,41.325,40.315,40.481,3822631,0
2013-04-02,40.627,41.185,40.542,41.077,4480116,0
2013-04-03,41.011,41.252,39.843,39.92,4331803,0
2013-04-04,39.954,40.23,39.375,39.752,4786157,0
2013-04-05,39.294,39.679,38.906,39.597,4843593,0
2013-04-08,39.544,40.183,39.385,40.183,3975870,0
2013-04-09,40.175,40.249,39.78,39.808,4221557,0
2013-04-10,39.825,40.341,39.265,39.505,6658429,0
2013-04-11,39.476,39.761,38.899,39.495,9256825,0
2013-04-12,39.22,39.901,39.146,39.817,9317260,0
2013-04-15,39.698,39.882,38.724,38.843,6945338,0
2013-04-16,39.128,39.615,39.082,39.544,5605089,0
2013-04-17,39.294,39.367,38.724,39.073,5246857,0
2013-04-18,39.138,39.558,38.759,39.119,4749917,0
2013-04-19,39.385,39.892,39.34,39.843,5188864,0
2013-04-22,39.862,40.156,39.294,40.094,6091925,0
2013-04-23,41.446,41.932,40.018,40.754,9952418,0
2013-04-24,40.57,40.894,40.306,40.589,5582261,0
2013-04-25,40.662,41.068,40.404,40.711,7185613,0
2013-04-26,40.719,40.912,40.132,40.376,3938812,0
2013-04-29,40.617,40.627,40.23,40.432,3043437,0
2013-04-30,40.395,40.589,40.183,40.21,5271620,0
2013-05-01,40.156,40.627,40.149,40.315,4098843,0
2013-05-02,40.376,41.342,40.2,41.296,4561531,0
2013-05-03,41.674,42.355,41.647,42.224,5936014,0
2013-05-06,42.253,42.631,42.013,42.574,4659995,0
2013-05-07,42.758,42.807,42.299,42.445,3659593,0
2013-05-08,42.455,42.574,42.17,42.53,3347864,0
2013-05-09,42.53,42.547,41.912,42.048,4502279,0
2013-05-10,42.095,42.27,41.874,42.095,2914020,0
2013-05-13,41.965,41.994,41.504,41.743,3202752,0
2013-05-14,41.8,43.047,41.8,43.01,4897417,0
2013-05-15,42.935,43.923,42.881,43.629,4382787,0
2013-05-16,43.517,43.619,42.854,42.915,4212963,0
2013-05-17,42.961,44.079,42.907,44.042,3514679,0
2013-05-20,44.079,45.153,44.042,44.495,4969322,0
2013-05-21,44.652,45.475,44.625,45.115,5405367,0
2013-05-22,45.213,45.899,44.098,44.237,7157828,0
2013-05-23,43.591,44.552,43.324,43.989,5125993,0
2013-05-24,43.656,44.21,43.48,44.024,2622471,0
2013-05-28,44.533,44.903,43.857,44.016,4443947,0
2013-05-29,43.709,44.108,43.445,43.849,4473626,0
2013-05-30,43.867,44.81,43.857,44.449,2764175,0
2013-05-31,44.3,44.559,43.773,43.773,4356407,0
2013-06-03,44.089,44.643,43.709,44.616,4411014,0
2013-06-04,44.616,45.03,44.136,44.607,4498296,0
2013-06-05,44.486,44.826,43.786,43.913,4506168,0
2013-06-06,43.857,44.967,43.719,44.938,4566632,0
2013-06-07,45.337,45.594,44.81,44.93,6739384,0
2013-06-10,45.125,45.594,44.755,45.373,4984850,0
2013-06-11,45.058,45.243,44.476,44.559,3471515,0
2013-06-12,44.885,45.115,43.738,43.832,3128012,0
2013-06-13,44.034,44.505,43.629,44.413,2455887,0
2013-06-14,44.338,44.44,43.367,43.709,3257578,0
2013-06-17,44.009,44.495,43.629,43.767,3921459,0
2013-06-18,43.709,44.376,43.709,44.22,2792280,0
2013-06-19,44.098,44.68,44.052,44.07,4278691,0
2013-06-20,43.794,44.016,43.103,43.174,4394928,0
2013-06-21,43.49,43.562,42.425,42.835,5569744,0
2013-06-24,42.223,42.337,41.624,41.854,4010235,0
2013-06-25,42.27,42.872,42.214,42.676,3182391,0
2013-06-26,43.037,43.445,42.767,43.296,3023042,0
2013-06-27,43.619,43.932,43.306,43.824,3496936,0
2013-06-28,43.886,44.489,43.5,44.155,3923299,0
2013-07-01,44.331,45.153,44.273,44.856,4107997,0
2013-07-02,44.865,45.291,44.042,44.348,3781089,0
2013-07-03,44.098,44.912,44.024,44.633,1772720,0
2013-07-05,45.012,46.195,44.865,46.159,3568351,0
2013-07-08,46.526,46.851,46.21,46.297,3965416,0
2013-07-09,46.747,46.841,46.288,46.425,3020961,0
2013-07-10,46.361,46.425,45.697,45.927,4247768,0
2013-07-11,46.536,46.629,46.268,46.492,2833757,0
2013-07-12,46.546,47.015,46.379,46.987,2704784,0
2013-07-15,47.321,47.321,46.25,46.425,2947940,0
2013-07-16,46.065,46.203,45.426,45.836,4072983,0
2013-07-17,46.019,46.554,45.426,46.353,5307331,0
2013-07-18,46.501,46.977,46.297,46.703,3350974,0
2013-07-19,46.898,47.111,46.492,46.739,2908103,0
2013-07-22,46.766,47.111,46.657,46.977,2312525,0
2013-07-23,47.054,47.2,46.306,46.822,3785715,0
2013-07-24,46.784,47.736,46.028,46.564,4695674,0
2013-07-25,46.415,46.572,46.23,46.501,2604502,0
2013-07-26,46.343,46.343,45.252,45.658,5539709,0
2013-07-29,45.493,45.972,45.179,45.806,3251170,0
2013-07-30,46.093,46.482,45.965,46.297,2924552,0
2013-07-31,46.268,46.62,45.513,45.715,4337419,0
2013-08-01,46.131,47.218,46.131,47.121,3361883,0
2013-08-02,47.128,47.237,46.774,47.209,2600543,0
2013-08-05,47.137,47.227,46.915,47.025,1494492,0
2013-08-06,47.138,47.331,46.822,47.101,2238743,0
2013-08-07,46.96,47.005,46.518,46.693,2590448,0
2013-08-08,47.035,47.277,46.711,47.165,2144351,0
2013-08-09,47.045,47.442,46.499,46.518,2438744,0
2013-08-12,46.377,46.933,46.226,46.618,1643829,0
2013-08-13,46.693,47.165,46.385,46.951,1545520,0
2013-08-14,46.86,47.128,46.341,46.656,2459498,0
2013-08-15,46.313,46.46,45.764,45.961,3269843,0
2013-08-16,45.84,46.256,45.84,46.146,2991995,0
2013-08-19,46.118,46.236,45.127,45.135,2671569,0
2013-08-20,45.171,46.042,44.968,45.811,2329965,0
2013-08-21,45.598,45.72,44.996,45.154,2433659,0
2013-08-22,45.181,45.607,45.154,45.429,2091084,0
2013-08-23,45.526,45.977,45.145,45.923,2090715,0
2013-08-26,45.913,46.146,45.459,45.598,2512426,0
2013-08-27,45.06,45.254,43.705,43.763,4352657,0
2013-08-28,43.596,44.076,43.503,43.901,2626378,0
2013-08-29,43.686,44.625,43.669,44.116,2661436,0
2013-08-30,44.424,44.432,43.773,43.968,2184385,0
2013-09-03,44.281,44.764,44.022,44.272,2126628,0
2013-09-04,44.329,45.127,44.208,44.8,3335005,0
2013-09-05,44.818,45.349,44.69,45.07,2106512,0
2013-09-06,45.181,45.34,44.228,45.04,2713541,0
2013-09-09,45.171,45.635,45.127,45.579,1963370,0
2013-09-10,46.024,46.571,45.961,46.479,2867483,0
2013-09-11,46.432,46.924,45.961,46.897,3522639,0
2013-09-12,46.887,47.331,46.84,47.138,3134424,0
2013-09-13,47.267,47.314,46.86,47.258,2304836,0
2013-09-16,47.943,48.25,47.665,48.093,3886212,0
2013-09-17,48.101,48.777,47.923,48.75,3826516,0
2013-09-18,48.786,49.297,48.26,48.962,5433040,0
2013-09-19,49.445,49.465,48.768,48.824,3172190,0
2013-09-20,48.842,48.944,48.101,48.315,4608261,0
2013-09-23,48.11,48.165,47.267,47.287,3816081,0
2013-09-24,47.378,47.665,46.803,47.091,4133504,0
2013-09-25,47.172,47.665,46.822,47.121,2790645,0
2013-09-26,47.172,48.018,47.101,47.712,3010334,0
2013-09-27,47.442,47.739,47.2,47.546,1657713,0
2013-09-30,46.999,47.115,46.658,47.028,3507418,0
2013-10-01,46.86,47.499,46.738,47.489,2263769,0
2013-10-02,47.248,47.297,46.755,46.996,2886390,0
2013-10-03,46.813,46.915,45.977,46.588,3353645,0
2013-10-04,46.552,46.942,46.118,46.879,2190550,0
2013-10-07,46.368,46.46,46.052,46.052,1900896,0
2013-10-08,46.226,46.226,45.127,45.181,3222039,0
2013-10-09,45.368,45.607,44.866,45.359,4063445,0
2013-10-10,46.368,47.48,46.331,47.451,4022450,0
2013-10-11,47.461,48.175,47.369,47.999,2892729,0
2013-10-14,47.814,49.064,47.757,48.972,3512936,0
2013-10-15,48.908,48.952,47.87,48.064,3224071,0
2013-10-16,48.433,49.011,48.093,48.952,3112739,0
2013-10-17,48.915,49.845,48.75,49.796,2604217,0
2013-10-18,50.141,50.418,49.445,50.009,3828195,0
2013-10-21,50.316,50.473,49.566,49.816,3600925,0
2013-10-22,48.666,49.983,47.703,48.018,8687683,0
2013-10-23,47.989,48.165,47.322,47.546,3709336,0
2013-10-24,47.776,48.101,47.628,47.683,3775718,0
2013-10-25,47.767,47.889,47.209,47.277,4588284,0
2013-10-28,47.287,48.157,46.96,47.923,3438955,0
2013-10-29,48.064,49.047,48.009,48.704,4815452,0
2013-10-30,48.891,49.25,48.49,48.629,3207555,0
2013-10-31,48.815,48.843,48.164,48.276,2917911,0
2013-11-01,48.084,48.399,48.055,48.202,2438911,0
2013-11-04,48.972,49.073,48.453,48.59,2344780,0
2013-11-05,48.36,48.686,47.886,48.314,2601689,0
2013-11-06,48.639,49.075,48.433,48.983,3403738,0
2013-11-07,49.095,49.244,48.423,48.423,3947391,0
2013-11-08,48.537,48.686,48.091,48.629,3822467,0
2013-11-11,48.714,48.825,48.304,48.499,2929961,0
2013-11-12,48.238,48.37,47.214,47.383,7071651,0
2013-11-13,47.115,47.438,46.732,47.383,6827451,0
2013-11-14,47.457,48.155,47.419,48.126,2805978,0
2013-11-15,48.248,48.76,48.155,48.75,3257115,0
2013-11-18,48.843,49.021,48.155,48.323,2640320,0
2013-11-19,48.238,48.6,47.976,48.1,2509403,0
2013-11-20,48.294,48.471,47.849,47.921,1633146,0
2013-11-21,48.108,48.6,47.763,48.581,2664580,0
2013-11-22,48.75,48.853,48.405,48.76,2056881,0
2013-11-25,48.983,49.674,48.853,49.521,2844268,0
2013-11-26,49.569,49.726,49.179,49.355,3025245,0
2013-11-27,49.56,49.691,49.132,49.569,1995562,0
2013-11-29,49.674,49.969,49.477,49.596,1211933,0
2013-12-02,49.736,50.024,49.085,49.215,2719173,0
2013-12-03,48.136,48.973,48.035,48.211,3611512,0
2013-12-04,47.931,48.686,47.69,48.489,3002211,0
2013-12-05,48.433,48.658,48.183,48.314,2911810,0
2013-12-06,48.825,49.317,48.778,49.105,2395596,0
2013-12-09,49.235,49.859,49.206,49.754,2991117,0
2013-12-10,49.645,49.745,49.252,49.513,2592903,0
2013-12-11,49.458,49.745,48.901,49.021,4462359,0
2013-12-12,49.123,49.365,48.62,48.936,2933725,0
2013-12-13,49.252,49.664,48.963,49.336,2872157,0
2013-12-16,50.453,50.453,49.438,49.988,2748479,0
2013-12-17,50.128,50.158,49.384,49.645,2754521,0
2013-12-18,49.83,50.742,48.953,50.666,3843487,0
2013-12-19,50.508,50.666,49.969,50.158,2198229,0
2013-12-20,50.192,50.352,49.949,50.248,4441671,0
2013-12-23,50.557,50.557,50.044,50.266,1771398,0
2013-12-24,50.286,50.676,50.257,50.587,1238927,0
2013-12-26,50.835,51.095,50.594,50.807,2190481,0
2013-12-27,50.789,50.918,50.498,50.712,1152101,0
2013-12-30,50.807,51.291,50.807,51.245,1809392,0
2013-12-31,51.318,52.296,51.318,52.063,2584588,0
2014-01-02,51.914,52.109,51.308,51.514,2962431,0
2014-01-03,51.496,51.7,51.151,51.245,2119187,0
2014-01-06,51.385,51.625,50.577,50.587,2331111,0
2014-01-07,50.881,51.216,50.631,50.927,3559057,0
2014-01-08,51.133,51.394,50.873,50.955,2643300,0
2014-01-09,51.206,51.337,50.918,51.291,2451032,0
2014-01-10,51.347,51.692,51.3,51.561,2572194,0
2014-01-13,51.506,51.662,49.811,49.931,3589160,0
2014-01-14,50.192,51.002,49.745,50.974,2794777,0
2014-01-15,51.255,51.3,50.761,51.04,2744528,0
2014-01-16,50.946,51.142,50.352,50.498,1950373,0
2014-01-17,50.621,50.621,49.355,49.701,5035654,0
2014-01-21,50.148,50.295,49.487,49.586,4346370,0
2014-01-22,49.763,50.11,49.586,49.931,3232394,0
2014-01-23,49.521,49.708,48.183,48.76,5423921,0
2014-01-24,50.946,51.644,50.015,50.138,9698949,0
2014-01-27,50.248,50.712,49.586,49.606,5673103,0
2014-01-28,50.434,51.496,50.138,51.448,5622216,0
2014-01-29,50.946,51.255,50.044,50.229,4123826,0
2014-01-30,50.712,50.993,50.138,50.974,3493532,0
2014-01-31,50.034,50.658,49.877,49.922,3474825,0
2014-02-03,49.922,49.997,48.537,48.581,5006351,0
2014-02-04,48.806,49.068,48.462,48.797,3711197,0
2014-02-05,48.676,49.377,48.228,49.255,3209014,0
2014-02-06,49.564,50.432,49.293,50.414,3474461,0
2014-02-07,50.619,51.685,50.565,51.608,4305052,0
2014-02-10,51.563,52.124,51.272,51.963,2580346,0
2014-02-11,51.873,52.253,51.742,52.01,3695355,0
2014-02-12,52.03,52.235,51.891,52.105,2796669,0
2014-02-13,51.75,52.498,51.498,52.468,2443623,0
2014-02-14,53.365,53.441,52.815,53.169,3418311,0
2014-02-18,53.245,53.832,53.003,53.768,2920593,0
2014-02-19,53.413,54.01,53.049,53.103,2758348,0
2014-02-20,53.076,53.749,52.769,53.308,2805548,0
2014-02-21,53.375,53.682,52.898,52.974,2809241,0
2014-02-24,54.095,54.095,53.198,53.655,2982806,0
2014-02-25,53.524,53.682,52.889,53.208,3721491,0
2014-02-26,53.514,53.778,52.729,53.039,3912560,0
2014-02-27,53.057,53.365,52.609,52.759,3785960,0
2014-02-28,52.871,54.113,52.778,53.601,4147289,0
2014-03-03,53.208,53.591,52.925,53.291,3321571,0
2014-03-04,53.983,54.394,53.797,54.308,3151503,0
2014-03-05,54.244,54.663,53.964,54.495,2404859,0
2014-03-06,54.589,55.169,54.543,54.899,2453615,0
2014-03-07,55.152,55.766,54.926,55.375,3247436,0
2014-03-10,55.241,55.59,54.917,55.494,2447358,0
2014-03-11,55.551,55.551,54.572,54.739,2929142,0
2014-03-12,54.581,54.917,54.337,54.739,2335483,0
2014-03-13,54.908,54.954,53.395,53.504,3672047,0
2014-03-14,53.318,53.954,52.925,53.405,2466010,0
2014-03-17,53.601,54.235,53.468,53.88,3141523,0
2014-03-18,53.964,54.197,53.318,53.413,3169566,0
2014-03-19,53.542,54.15,53.245,53.87,3586551,0
2014-03-20,53.759,54.87,53.478,54.85,3120961,0
2014-03-21,56.027,56.047,53.709,53.954,9389764,0
2014-03-24,54.188,54.413,53.709,54.027,4068829,0
2014-03-25,54.244,54.458,53.611,53.647,2839550,0
2014-03-26,53.861,53.983,52.954,52.974,2944526,0
2014-03-27,52.796,53.432,52.601,53.318,2629670,0
2014-03-28,53.422,54.037,53.141,53.719,1919700,0
2014-03-31,54.122,54.72,54.085,54.356,2483009,0
2014-04-01,54.495,55.251,54.394,55.186,3095330,0
2014-04-02,55.223,55.393,54.89,55.28,2731620,0
2014-04-03,55.347,55.609,54.935,55.533,2842381,0
2014-04-04,55.786,55.796,54.495,54.543,3811442,0
2014-04-07,54.421,54.467,52.944,52.964,4608736,0
2014-04-08,52.805,52.925,52.097,52.729,5327530,0
2014-04-09,52.935,53.495,52.516,53.45,2878366,0
2014-04-10,53.504,53.552,51.981,52.04,3125872,0
2014-04-11,51.544,52.292,50.77,51.516,3033898,0
2014-04-14,52.179,52.235,51.069,51.637,4000720,0
2014-04-15,51.795,52.347,50.918,51.844,3414321,0
2014-04-16,52.311,52.796,52.097,52.796,2353589,0
2014-04-17,52.925,53.355,52.478,53.112,3775915,0
2014-04-21,52.993,53.413,52.983,53.029,3202568,0
2014-04-22,53.029,53.112,52.769,52.935,4040872,0
2014-04-23,51.991,53.095,51.991,52.573,3816534,0
2014-04-24,52.906,53.076,52.124,52.543,3769038,0
2014-04-25,52.488,52.507,51.469,51.873,3648077,0
2014-04-28,52.198,52.412,51.301,51.927,4161641,0
2014-04-29,52.134,52.395,51.844,52.067,3420705,0
2014-04-30,52,52.356,51.712,52.216,2996142,0
2014-05-01,52.087,52.385,51.675,52.33,3462827,0
2014-05-02,52.439,53.049,52.403,52.769,3505197,0
2014-05-05,52.488,52.842,52.169,52.684,2259802,0
2014-05-06,52.533,52.778,52.158,52.177,2084189,0
2014-05-07,52.345,53.257,52.328,53.219,2508469,0
2014-05-08,53.123,54.185,53.013,53.988,3511396,0
2014-05-09,53.922,54.166,53.408,53.979,2243094,0
2014-05-12,54.268,54.86,54.251,54.672,1885079,0
2014-05-13,54.634,54.758,52.936,53.96,2460772,0
2014-05-14,53.817,53.998,53.301,53.368,2035826,0
2014-05-15,53.18,53.257,52.477,53.078,2266272,0
2014-05-16,52.965,53.013,52.375,52.926,1968270,0
2014-05-19,52.899,53.368,52.769,53.321,1406270,0
2014-05-20,53.284,53.311,52.582,52.882,1674062,0
2014-05-21,53.171,53.453,52.955,53.301,1265976,0
2014-05-22,53.248,53.668,53.105,53.518,1549155,0
2014-05-23,53.677,53.801,53.462,53.734,1067036,0
2014-05-27,53.922,54.58,53.846,54.483,1639872,0
2014-05-28,54.541,55.253,54.419,55.086,2622556,0
2014-05-29,55.349,55.349,54.738,55.047,1782774,0
2014-05-30,54.99,55.573,54.981,55.469,2641697,0
2014-06-02,55.469,55.901,55.405,55.884,2014447,0
2014-06-03,55.554,55.948,55.405,55.836,3077568,0
2014-06-04,55.593,56.127,55.593,56.107,1860289,0
2014-06-05,56.259,56.548,55.657,56.278,2458926,0
2014-06-06,56.539,57.945,56.378,57.917,3037682,0
2014-06-09,57.816,58.425,57.786,57.935,3603676,0
2014-06-10,57.955,58.133,57.524,58.003,1976989,0
2014-06-11,57.665,58.013,57.384,57.629,2402981,0
2014-06-12,57.561,57.786,57.242,57.478,1629645,0
2014-06-13,57.637,57.682,56.953,57.242,2037417,0
2014-06-16,56.998,57.561,56.66,57.365,2298887,0
2014-06-17,57.355,57.935,57.131,57.796,2135895,0
2014-06-18,57.647,58.219,57.308,58.162,2114939,0
2014-06-19,58.06,58.302,57.816,58.114,1964532,0
2014-06-20,58.435,58.742,58.358,58.574,3686968,0
2014-06-23,58.491,58.546,58.162,58.321,1751150,0
2014-06-24,58.276,58.454,57.711,57.749,2051206,0
2014-06-25,57.524,58.069,57.365,57.935,2192626,0
2014-06-26,57.844,58.032,57.318,57.945,1963358,0
2014-06-27,57.806,58.256,57.692,58.143,2600443,0
2014-06-30,57.984,58.425,57.909,58.143,2075926,0
2014-07-01,58.499,59.411,58.464,58.998,2855270,0
2014-07-02,58.732,59.08,58.723,58.94,2070144,0
2014-07-03,59.212,59.55,59.212,59.335,1194529,0
2014-07-07,58.857,59.306,58.791,59.175,1955131,0
2014-07-08,58.857,59.026,58.2,58.358,2420495,0
2014-07-09,58.546,59.195,58.536,59.119,2132137,0
2014-07-10,59.277,59.277,58.398,58.781,2399988,0
2014-07-11,58.613,58.847,58.219,58.687,1908633,0
2014-07-14,59.26,59.286,58.517,58.801,2617582,0
2014-07-15,58.893,59.638,58.867,59.503,2975234,0
2014-07-16,59.656,60.143,59.411,60.056,2972056,0
2014-07-17,59.796,60.45,59.747,59.963,4027859,0
2014-07-18,60.272,60.272,59.53,59.86,2493258,0
2014-07-21,59.569,59.665,59.242,59.382,1821256,0
2014-07-22,59.825,60.291,59.796,60.094,2867870,0
2014-07-23,59.493,59.869,58.781,58.998,3682233,0
2014-07-24,59.185,59.42,58.83,59.344,3152719,0
2014-07-25,58.94,59.099,58.633,58.732,2618825,0
2014-07-28,58.838,59.016,58.378,58.903,2491236,0
2014-07-29,58.931,59.09,58.482,58.482,2402681,0
2014-07-30,58.847,58.94,57.909,58.679,3484987,0
2014-07-31,58.238,58.388,57.262,57.282,2809920,0
2014-08-01,57.027,57.122,56.249,56.398,3683472,0
2014-08-04,56.615,56.829,56.398,56.718,2286595,0
2014-08-05,56.445,56.688,55.974,56.124,3054150,0
2014-08-06,55.776,56.435,55.737,56.341,2824726,0
2014-08-07,56.445,56.529,55.568,55.71,3028978,0
2014-08-08,55.898,56.585,55.643,56.557,1761706,0
2014-08-11,56.829,57.169,56.679,56.783,1842841,0
2014-08-12,56.698,57.105,56.615,57.046,2426956,0
2014-08-13,57.397,57.632,57.254,57.536,1874290,0
2014-08-14,57.471,57.734,57.095,57.274,2044354,0
2014-08-15,57.442,57.623,56.634,56.858,2573066,0
2014-08-18,57.329,57.536,57.114,57.508,1683747,0
2014-08-19,57.565,57.781,57.517,57.677,1248748,0
2014-08-20,57.706,58.631,57.585,58.505,2463471,0
2014-08-21,58.631,58.958,58.308,58.809,1930460,0
2014-08-22,58.761,59.053,58.375,58.422,1590916,0
2014-08-25,58.819,59.485,58.741,59.016,1467171,0
2014-08-26,59.073,59.167,58.876,58.958,1241739,0
2014-08-27,59.203,59.203,58.846,59.08,1684161,0
2014-08-28,58.686,58.958,58.515,58.78,1017991,0
2014-08-29,59.016,59.203,58.659,58.741,2538809,0
2014-09-02,59.185,59.967,59.099,59.779,2466671,0
2014-09-03,60.078,60.137,59.6,59.9,2021492,0
2014-09-04,59.967,60.314,59.6,59.72,1779258,0
2014-09-05,59.749,60.078,59.532,60.051,1285237,0
2014-09-08,59.837,60.241,59.562,59.846,1481828,0
2014-09-09,59.9,60.203,59.233,59.278,2115327,0
2014-09-10,59.336,59.837,59.27,59.326,1673097,0
2014-09-11,58.92,59.336,58.902,59.09,1965691,0
2014-09-12,59.053,59.138,58.591,58.8,2641153,0
2014-09-15,58.902,59.223,58.677,59.129,2043055,0
2014-09-16,59.08,59.957,58.892,59.73,2048541,0
2014-09-17,59.846,61.973,59.799,60.898,5987280,0
2014-09-18,61.361,62.076,61.285,61.773,2886914,0
2014-09-19,62.058,62.143,61.425,61.503,3280462,0
2014-09-22,61.238,61.663,61.135,61.38,2013619,0
2014-09-23,61.314,61.324,60.636,60.636,1693462,0
2014-09-24,60.645,61.172,60.521,61.097,1394669,0
2014-09-25,60.966,60.984,59.947,59.947,1850033,0
2014-09-26,60.034,61.37,60.025,61.192,2303263,0
2014-09-29,60.305,60.844,60.025,60.699,2127406,0
2014-09-30,60.581,60.908,60.363,60.645,2570335,0
2014-10-01,60.521,60.645,59.74,59.837,2342471,0
2014-10-02,59.779,60.305,59.148,59.977,2482038,0
2014-10-03,60.502,61.182,60.502,61.059,2072636,0
2014-10-06,61.568,61.719,60.835,61.155,1957754,0
2014-10-07,60.709,60.719,59.789,59.789,2091099,0
2014-10-08,59.91,61.097,59.402,61.059,3092646,0
2014-10-09,61.04,61.182,59.779,59.818,2689656,0
2014-10-10,59.862,60.412,59.167,59.167,1889977,0
2014-10-13,59.297,59.392,58.253,58.318,2524197,0
2014-10-14,58.422,59.441,58.422,59.026,2920428,0
2014-10-15,57.96,58.819,56.897,58.461,3805185,0
2014-10-16,57.179,58.611,56.926,58.225,3004584,0
2014-10-17,58.876,59.542,58.395,58.819,3374733,0
2014-10-20,58.819,59.195,58.694,59.053,2534325,0
2014-10-21,59.552,60.851,59.364,60.636,2993395,0
2014-10-22,57.686,58.809,57.16,57.461,7991272,0
2014-10-23,58.308,58.65,58.065,58.29,3530436,0
2014-10-24,58.385,58.78,58.196,58.714,2168635,0
2014-10-27,58.677,58.79,58.328,58.621,2659639,0
2014-10-28,59.073,59.552,58.741,59.45,2283324,0
2014-10-29,59.421,59.828,58.902,59.297,2993344,0
2014-10-30,59.59,59.789,58.939,59.185,3822903,0
2014-10-31,60.059,60.203,59.402,60.069,4457662,0
2014-11-03,60.231,60.512,59.977,60.042,2191061,0
2014-11-04,60.108,60.847,59.977,60.692,3567675,0
2014-11-05,61.159,61.431,60.683,61.29,3725182,0
2014-11-06,61.479,62.141,61.195,62.103,2672143,0
2014-11-07,62.074,62.49,61.933,62.425,2061173,0
2014-11-10,62.425,62.716,62.225,62.716,1899163,0
2014-11-11,62.823,63.105,62.556,62.755,1877185,0
2014-11-12,62.377,62.678,62.131,62.406,1712413,0
2014-11-13,61.886,62.453,61.205,61.678,3492519,0
2014-11-14,61.422,61.78,61.309,61.431,1994471,0
2014-11-17,61.139,61.744,60.94,61.678,2350305,0
2014-11-18,61.591,61.923,61.413,61.431,2219829,0
2014-11-19,61.403,61.422,60.602,60.882,2536164,0
2014-11-20,60.514,61.11,60.268,60.674,3294974,0
2014-11-21,61.261,61.581,60.692,60.799,2785598,0
2014-11-24,60.96,61.771,60.96,61.601,2400934,0
2014-11-25,61.771,62.018,61.611,61.771,2111745,0
2014-11-26,61.886,61.962,61.187,61.422,2221017,0
2014-11-28,61.356,62.056,61.347,61.971,1738482,0
2014-12-01,61.962,62.037,61.489,61.688,1860453,0
2014-12-02,61.554,61.923,61.46,61.839,2049629,0
2014-12-03,61.762,62.112,61.375,61.62,1941689,0
2014-12-04,61.601,61.707,61.177,61.413,1897580,0
2014-12-05,61.574,62.018,61.177,61.309,3485533,0
2014-12-08,61.309,61.867,61.091,61.394,3854270,0
2014-12-09,60.692,61.319,60.593,61.129,2785202,0
2014-12-10,61.063,61.261,59.598,59.69,4376208,0
2014-12-11,59.778,60.593,59.618,59.768,3862465,0
2014-12-12,59.361,59.768,58.416,58.436,3073641,0
2014-12-15,58.663,58.994,57.489,57.887,3994010,0
2014-12-16,57.433,58.048,56.865,57.122,4575636,0
2014-12-17,57.273,59.077,57.14,59.013,4167548,0
2014-12-18,59.899,61.509,59.778,61.46,5498254,0
2014-12-19,61.744,62.103,61.159,61.536,4629519,0
2014-12-22,61.554,62.083,61.119,62.074,3283347,0
2014-12-23,62.707,62.944,62.425,62.556,1834089,0
2014-12-24,62.643,62.86,62.32,62.35,706540,0
2014-12-26,62.605,63.085,62.48,62.653,1187423,0
2014-12-29,62.625,63.058,62.453,62.576,1231676,0
2014-12-30,62.538,62.867,62.359,62.697,1229625,0
2014-12-31,62.823,62.974,61.886,61.914,1592151,0
2015-01-02,62.33,62.416,61.177,61.79,1744296,0
2015-01-05,61.529,61.545,60.214,60.413,2302098,0
2015-01-06,60.573,60.602,58.851,58.994,3114202,0
2015-01-07,59.458,60.194,59.352,59.871,2520130,0
2015-01-08,60.514,61.167,60.364,60.838,2170289,0
2015-01-09,60.838,61.091,59.827,59.861,2735268,0
2015-01-12,60.051,60.224,59.163,59.579,1839664,0
2015-01-13,60.214,60.602,58.538,59.031,3864292,0
2015-01-14,57.802,58.445,57.054,57.782,3995108,0
2015-01-15,57.868,58.509,56.78,56.819,4747685,0
2015-01-16,56.516,56.942,55.873,56.885,6774432,0
2015-01-20,57.196,57.604,57.084,57.546,4388939,0
2015-01-21,57.452,57.868,56.971,57.517,5932033,0
2015-01-22,54.861,54.871,52.713,54.191,20734166,0
2015-01-23,54.124,55.296,53.415,53.49,8632974,0
2015-01-26,53.849,53.849,52.99,53.606,7456186,0
2015-01-27,52.903,53.547,52.62,52.698,5561624,0
2015-01-28,52.838,53.226,52.005,52.035,6721157,0
2015-01-29,51.696,52.11,51.071,51.846,7742323,0
2015-01-30,51.467,52.045,51.269,51.411,7369471,0
2015-02-02,51.438,52.385,51.136,52.29,5339161,0
2015-02-03,52.526,53.553,52.433,53.524,6952711,0
2015-02-04,53.182,54.301,53.163,53.894,6669246,0
2015-02-05,54.056,54.815,54.009,54.598,6394154,0
2015-02-06,54.949,56.421,54.853,55.595,7396210,0
2015-02-09,55.175,55.889,54.902,55.736,4294974,0
2015-02-10,56.201,56.27,55.281,55.795,3566904,0
2015-02-11,55.565,55.85,55.281,55.547,4885124,0
2015-02-12,55.68,56.468,55.242,56.43,5130240,0
2015-02-13,56.363,56.999,56.174,56.866,5478713,0
2015-02-17,56.468,56.705,55.622,55.936,5976297,0
2015-02-18,56.003,56.496,55.614,56.27,4082157,0
2015-02-19,56.25,56.972,56.106,56.639,3171777,0
2015-02-20,56.459,57.521,56.373,57.484,4801047,0
2015-02-23,57.502,57.598,57.008,57.569,3636262,0
2015-02-24,57.475,57.892,57.36,57.692,3217306,0
2015-02-25,57.721,58.109,57.36,58.044,3380897,0
2015-02-26,57.968,58.356,57.892,58.166,3854738,0
2015-02-27,58.138,58.396,57.835,57.902,3379792,0
2015-03-02,57.864,58.138,56.972,57.217,4731777,0
2015-03-03,57.066,57.209,56.478,56.925,3801303,0
2015-03-04,56.781,56.846,56.05,56.315,3636482,0
2015-03-05,56.279,56.496,55.974,56.116,2858191,0
2015-03-06,56.116,57.066,55.804,55.926,4677222,0
2015-03-09,55.86,56.106,55.49,56.022,3871971,0
2015-03-10,55.376,55.585,54.843,54.843,3844693,0
2015-03-11,55.063,55.223,54.853,54.93,3786665,0
2015-03-12,56.25,57.133,56.03,56.856,5584736,0
2015-03-13,56.876,57.056,55.756,56.344,3316846,0
2015-03-16,56.478,56.657,56.079,56.496,2991734,0
2015-03-17,56.26,56.353,55.813,55.936,3164556,0
2015-03-18,55.841,56.106,55.082,55.974,4323885,0
2015-03-19,55.813,56.06,55.48,55.632,2582261,0
2015-03-20,55.813,56.611,55.65,56.411,4221831,0
2015-03-23,56.515,56.866,55.916,55.916,2633339,0
2015-03-24,55.736,55.795,54.815,54.853,4672904,0
2015-03-25,55.015,55.175,54.237,54.256,3397519,0
2015-03-26,53.953,54.351,53.723,53.933,3844903,0
2015-03-27,54.056,54.301,53.676,53.713,3251022,0
2015-03-30,53.894,54.341,53.894,53.923,2501273,0
2015-03-31,53.743,53.962,53.211,53.504,4463801,0
2015-04-01,53.352,54.824,53.334,54.721,4491759,0
2015-04-02,54.721,55.3,54.531,55.262,3240491,0
2015-04-06,54.588,55.291,54.301,54.883,2887996,0
2015-04-07,55.063,55.092,54.292,54.292,3177574,0
2015-04-08,54.492,55.073,54.331,54.58,2983308,0
2015-04-09,54.284,54.769,54.009,54.54,3039834,0
2015-04-10,54.598,55.092,54.501,55.033,2978252,0
2015-04-13,54.995,55.329,54.959,54.959,2234612,0
2015-04-14,55.158,55.66,54.92,55.48,2427341,0
2015-04-15,56.876,56.876,55.955,55.974,3631199,0
2015-04-16,55.869,56.478,55.746,56.421,2651519,0
2015-04-17,56.003,56.279,55.69,56.096,4211090,0
2015-04-20,56.23,56.676,56.022,56.487,3303011,0
2015-04-21,56.695,56.827,56.24,56.27,4722396,0
2015-04-22,55.242,55.795,54.598,54.967,10087752,0
2015-04-23,54.995,55.736,54.873,55.709,5368838,0
2015-04-24,55.432,55.65,55.223,55.442,4398889,0
2015-04-27,55.499,55.831,55.309,55.69,4121886,0
2015-04-28,55.746,55.993,55.519,55.946,3532588,0
2015-04-29,55.547,55.717,54.853,55.367,3821628,0
2015-04-30,55.139,55.556,54.853,55.043,4892280,0
2015-05-01,55.272,56.373,55.272,56.315,3346967,0
2015-05-04,56.335,56.411,56.06,56.325,2515596,0
2015-05-05,56.144,56.793,55.82,55.914,3471731,0
2015-05-06,56.24,56.506,55.304,55.667,5151516,0
2015-05-07,55.61,55.647,55.047,55.247,5141608,0
2015-05-08,55.858,56.353,55.696,56.297,4815624,0
2015-05-11,56.115,56.955,56.095,56.687,2563678,0
2015-05-12,56.306,56.572,55.924,56.183,2545227,0
2015-05-13,56.183,57.021,56.163,56.975,2152712,0
2015-05-14,57.164,57.613,57.07,57.565,2162742,0
2015-05-15,57.643,57.784,56.678,56.763,1984246,0
2015-05-18,56.746,57.099,56.678,57.05,1388946,0
2015-05-19,57.021,57.452,56.936,57.355,1633548,0
2015-05-20,57.355,57.508,56.965,57.212,1500416,0
2015-05-21,56.992,57.29,56.793,56.859,1677218,0
2015-05-22,56.659,57.03,56.622,56.803,2003523,0
2015-05-26,56.727,56.82,55.782,56.001,2974971,0
2015-05-27,56.411,56.755,56.01,56.65,2345443,0
2015-05-28,56.441,56.755,56.21,56.325,1591288,0
2015-05-29,56.2,56.373,55.467,55.591,3930633,0
2015-06-01,55.657,56.01,55.495,55.638,2337252,0
2015-06-02,55.438,56.095,55.257,55.706,2414540,0
2015-06-03,55.81,56.344,55.772,56.069,2498376,0
2015-06-04,55.792,55.924,55.267,55.486,2687681,0
2015-06-05,55.696,55.82,55.199,55.619,3936082,0
2015-06-08,55.571,55.839,54.998,54.998,2690196,0
2015-06-09,55.143,55.438,54.952,55.018,2091102,0
2015-06-10,55.209,56.23,55.209,56.039,2311011,0
2015-06-11,56.049,56.678,56.001,56.487,2631436,0
2015-06-12,56.2,56.632,55.982,56.612,2846167,0
2015-06-15,56.039,56.078,55.409,55.543,3532211,0
2015-06-16,55.458,55.801,55.018,55.39,3796462,0
2015-06-17,55.534,55.792,55.037,55.467,4605881,0
2015-06-18,55.706,56.315,55.467,56.059,3189660,0
2015-06-19,55.887,56.27,55.696,56.049,3140606,0
2015-06-22,56.487,56.592,56.325,56.411,2065261,0
2015-06-23,56.602,56.773,56.335,56.763,2256648,0
2015-06-24,56.563,56.727,56.401,56.592,3223203,0
2015-06-25,56.469,56.612,56.163,56.325,3214818,0
2015-06-26,56.411,56.813,56.344,56.401,4271505,0
2015-06-29,55.782,55.877,54.675,54.694,4401376,0
2015-06-30,55.162,55.438,54.866,54.97,3366080,0
2015-07-01,55.581,55.772,55.228,55.733,3164820,0
2015-07-02,55.904,56.23,55.629,55.762,2171653,0
2015-07-06,55.094,55.552,55.027,55.39,2847844,0
2015-07-07,55.571,55.772,54.655,55.657,4326326,0
2015-07-08,54.905,55.276,53.951,53.988,3103710,0
2015-07-09,54.905,54.979,54.007,54.14,3198152,0
2015-07-10,54.866,54.923,54.408,54.742,2387791,0
2015-07-13,55.267,55.801,55.237,55.762,2140313,0
2015-07-14,55.562,56.105,55.448,56.069,2261962,0
2015-07-15,56.01,56.431,55.904,56.095,2223536,0
2015-07-16,56.516,56.82,56.373,56.582,2799104,0
2015-07-17,56.335,56.506,56.2,56.431,2559904,0
2015-07-20,56.441,56.983,56.381,56.918,1877739,0
2015-07-21,56.773,57.127,56.411,56.697,2080880,0
2015-07-22,56.602,56.783,56.288,56.763,2741662,0
2015-07-23,56.095,56.125,54.284,54.608,8682628,0
2015-07-24,54.627,54.627,53.016,53.245,5459949,0
2015-07-27,52.805,53.11,52.481,52.7,4650637,0
2015-07-28,52.938,52.967,52.471,52.576,4685856,0
2015-07-29,52.7,52.938,52.481,52.854,6295942,0
2015-07-30,52.825,53.789,52.767,53.692,3329596,0
2015-07-31,53.673,53.75,53.186,53.245,3097107,0
2015-08-03,53.216,53.245,52.385,52.614,3659335,0
2015-08-04,52.692,52.959,52.49,52.596,2860603,0
2015-08-05,53.036,53.17,52.077,52.231,2620952,0
2015-08-06,52.278,52.335,51.348,51.387,4826127,0
2015-08-07,51.512,52.662,51.013,52.518,6496588,0
2015-08-10,52.884,53.688,52.748,53.583,4075762,0
2015-08-11,53.131,53.42,52.874,53.238,3435673,0
2015-08-12,52.682,53.228,52.01,53.219,3943004,0
2015-08-13,53.103,53.277,52.44,52.826,3459736,0
2015-08-14,52.826,53.898,52.614,53.669,5133862,0
2015-08-17,53.411,53.505,52.959,53.257,2761636,0
2015-08-18,53.286,53.649,53.17,53.333,6141385,0
2015-08-19,53.199,53.707,52.845,53.583,4347952,0
2015-08-20,53.228,54.502,52.845,53.209,4392484,0
2015-08-21,52.787,53.688,52.01,52.01,6674190,0
2015-08-24,49.535,51.407,48.827,50.198,8191805,0
2015-08-25,51.454,51.569,49.142,49.152,5639448,0
2015-08-26,50.321,50.869,49.535,50.801,4699192,0
2015-08-27,51.416,52.384,51.108,52.203,4094743,0
2015-08-28,51.905,52.222,51.348,51.733,3215600,0
2015-08-31,51.76,52.105,51.329,51.521,3131126,0
2015-09-01,50.064,50.513,48.941,49.24,4686782,0
2015-09-02,50.006,50.015,48.97,49.642,3360560,0
2015-09-03,49.967,50.592,49.795,50.054,3599794,0
2015-09-04,49.593,49.69,48.875,49.287,2934231,0
2015-09-08,50.13,50.755,50.025,50.668,3325624,0
2015-09-09,51.023,51.54,50.178,50.294,2762053,0
2015-09-10,50.178,50.735,50.054,50.341,2872452,0
2015-09-11,50.015,50.467,49.565,50.447,3204651,0
2015-09-14,50.447,50.583,50.093,50.236,2354600,0
2015-09-15,50.285,50.841,49.872,50.725,3771870,0
2015-09-16,50.869,51.281,50.553,51.195,2457952,0
2015-09-17,51.205,52.01,50.811,51.003,3987271,0
2015-09-18,50.083,50.668,49.938,50.111,5587724,0
2015-09-21,50.563,50.946,50.447,50.755,2032772,0
2015-09-22,49.977,50.102,49.315,49.815,3277234,0
2015-09-23,49.795,49.967,49.516,49.708,2117578,0
2015-09-24,49.133,49.565,48.768,49.334,2657093,0
2015-09-25,49.892,50.39,49.672,49.957,2407998,0
2015-09-28,49.46,49.613,48.289,48.52,4597418,0
2015-09-29,48.759,49.192,48.443,49,4234280,0
2015-09-30,49.45,49.863,49.277,49.853,3571115,0
2015-10-01,49.603,49.947,49.315,49.623,3685831,0
2015-10-02,48.396,50.025,48.135,50.025,4106424,0
2015-10-05,50.821,52.596,50.783,52.307,5108342,0
2015-10-06,52.153,52.556,51.924,52.317,2276909,0
2015-10-07,52.586,53.189,52.327,52.978,4224938,0
2015-10-08,52.892,53.603,52.709,53.43,2950398,0
2015-10-09,53.478,54.033,53.199,53.468,2743906,0
2015-10-12,53.554,53.786,53.189,53.257,2271577,0
2015-10-13,53.238,53.439,52.845,52.864,2650570,0
2015-10-14,52.738,53.056,52.278,52.375,2338959,0
2015-10-15,52.672,53.151,52.307,53.085,3361394,0
2015-10-16,53.228,53.62,52.874,53.411,3183793,0
2015-10-19,53.036,53.351,52.345,52.728,3407533,0
2015-10-20,52.709,52.768,52.125,52.47,5521649,0
2015-10-21,53.87,54.158,51.254,52.728,8246949,0
2015-10-22,52.92,53.831,52.709,53.583,4644127,0
2015-10-23,53.928,54.8,53.821,54.753,4779285,0
2015-10-26,54.782,54.907,54.11,54.408,2672367,0
2015-10-27,54.168,54.291,53.669,53.898,2343234,0
2015-10-28,53.967,55.107,53.898,55.089,2885007,0
2015-10-29,54.935,55.127,54.12,54.6,2865818,0
2015-10-30,54.666,54.666,53.908,53.908,2544092,0
2015-11-02,53.89,54.3,53.786,53.967,3155252,0
2015-11-03,53.918,54.554,53.715,54.302,2891732,0
2015-11-04,54.43,54.622,54.227,54.322,2246835,0
2015-11-05,54.371,54.863,54.284,54.843,2933124,0
2015-11-06,55.518,55.701,55.103,55.518,3846183,0
2015-11-09,55.431,55.518,54.823,55.046,3362755,0
2015-11-10,54.893,55.085,54.564,54.977,2640910,0
2015-11-11,55.142,55.364,54.699,54.853,2597640,0
2015-11-12,54.66,54.699,53.898,53.976,3687625,0
2015-11-13,53.81,54.121,53.542,53.687,3059306,0
2015-11-16,53.581,54.486,53.368,54.477,2825724,0
2015-11-17,54.458,54.747,53.87,53.918,2850731,0
2015-11-18,54.139,55.016,53.918,54.959,3305964,0
2015-11-19,55.046,55.71,54.843,55.556,3511841,0
2015-11-20,55.807,55.971,54.708,54.949,3577320,0
2015-11-23,54.977,55.315,54.757,54.843,2014773,0
2015-11-24,54.391,54.911,54.149,54.747,1828299,0
2015-11-25,54.727,54.959,54.525,54.804,1364040,0
2015-11-27,54.727,54.977,54.554,54.785,825687,0
2015-11-30,54.785,54.968,54.574,54.699,2731813,0
2015-12-01,54.987,55.315,54.495,55.076,2849424,0
2015-12-02,55.046,55.113,53.89,53.976,3187230,0
2015-12-03,54.139,54.217,53.1,53.301,3222023,0
2015-12-04,53.446,54.505,53.321,54.352,3211742,0
2015-12-07,54.332,54.44,53.86,54.237,2307503,0
2015-12-08,53.87,53.908,52.974,52.993,3353317,0
2015-12-09,52.8,53.253,51.962,52.115,4488510,0
2015-12-10,52.125,52.954,52.125,52.299,3618724,0
2015-12-11,51.557,51.817,50.748,50.835,5232947,0
2015-12-14,50.95,51.296,50.054,50.641,4613380,0
2015-12-15,51.277,52.115,51.268,51.913,4559074,0
2015-12-16,52.511,53.013,51.962,52.915,4210515,0
2015-12-17,53.109,53.185,51.797,51.923,4279313,0
2015-12-18,51.604,51.604,50.382,50.535,5635259,0
2015-12-21,50.777,51.451,50.757,51.404,2804346,0
2015-12-22,51.731,52.213,51.085,52.03,3277091,0
2015-12-23,52.396,52.944,52.308,52.81,2817421,0
2015-12-24,52.722,53.013,52.357,52.781,1980596,0
2015-12-28,52.52,52.762,51.913,52.377,1593592,0
2015-12-29,52.781,52.915,52.492,52.791,1800060,0
2015-12-30,52.722,52.944,52.204,52.279,3735809,0
2015-12-31,52.135,52.511,51.673,51.673,2064779,0
2016-01-04,50.622,50.854,50.198,50.796,4344710,0
2016-01-05,50.728,51.161,50.322,50.68,3177031,0
2016-01-06,49.937,50.456,49.462,49.688,3331585,0
2016-01-07,48.945,49.918,48.622,48.762,5005905,0
2016-01-08,49.137,49.313,48.069,48.154,3740270,0
2016-01-11,48.627,48.954,48.204,48.656,4059651,0
2016-01-12,49.118,49.496,48.532,49.147,3547550,0
2016-01-13,49.572,49.803,47.374,47.606,4534506,0
2016-01-14,47.279,48.597,46.44,48.338,5843776,0
2016-01-15,46.883,47.616,46.681,47.374,4195686,0
2016-01-19,47.971,48.069,46.748,47.134,3068439,0
2016-01-20,46.122,47.5,45.572,46.979,4074114,0
2016-01-21,47.007,47.731,46.536,46.662,4749145,0
2016-01-22,47.086,47.655,46.479,46.825,4248406,0
2016-01-25,46.555,46.825,45.76,45.862,5134191,0
2016-01-26,46.305,46.815,46.059,46.632,4542837,0
2016-01-27,46.739,47.818,46.43,46.951,6384571,0
2016-01-28,44.407,45.284,43.191,43.201,13059305,0
2016-01-29,43.354,44.291,43.048,44.128,11212142,0
2016-02-01,44.128,44.637,43.029,44.377,6189472,0
2016-02-02,43.737,43.767,43.339,43.66,5322587,0
2016-02-03,43.826,44.106,42.399,44.019,6362723,0
2016-02-04,43.912,44.997,43.767,44.902,6768606,0
2016-02-05,44.843,45.357,44.417,44.843,5564549,0
2016-02-08,44.26,44.29,43.069,43.737,5010455,0
2016-02-09,43.155,44.794,43.011,44.474,4624357,0
2016-02-10,44.62,45.153,44.096,44.377,5107102,0
2016-02-11,42.797,42.797,41.555,41.935,6756192,0
2016-02-12,42.564,43.175,42.153,43.165,4186852,0
2016-02-16,43.806,44.368,43.632,44.28,2766562,0
2016-02-17,44.707,45.424,44.707,45.027,3344354,0
2016-02-18,45.027,45.434,44.581,44.978,2566319,0
2016-02-19,44.872,44.922,44.368,44.745,2040463,0
2016-02-22,45.076,45.928,44.833,45.899,2892185,0
2016-02-23,45.57,45.851,44.689,45.046,3001604,0
2016-02-24,44.689,45.39,43.892,45.29,2748164,0
2016-02-25,45.329,45.725,44.843,45.725,2201159,0
2016-02-26,46.113,46.312,45.6,45.715,2439474,0
2016-02-29,45.734,45.938,44.998,45.008,2987794,0
2016-03-01,45.27,46.22,44.959,46.123,4202093,0
2016-03-02,46.201,46.661,45.928,46.627,3788728,0
2016-03-03,46.502,47.364,46.384,47.277,3537733,0
2016-03-04,47.306,47.566,46.744,47.053,2855672,0
2016-03-07,46.83,47.221,46.297,47.199,2582719,0
2016-03-08,46.715,47.287,46.592,46.772,3438214,0
2016-03-09,47.073,47.227,46.326,46.54,2231722,0
2016-03-10,46.811,47.053,46.055,46.84,2825001,0
2016-03-11,47.316,47.741,47.287,47.684,2956661,0
2016-03-14,47.665,47.674,46.772,47.17,2224432,0
2016-03-15,46.696,47.267,46.366,47.227,3321976,0
2016-03-16,46.985,47.974,46.82,47.355,3450179,0
2016-03-17,47.208,48.352,46.975,48.014,3087852,0
2016-03-18,48.208,49.09,48.097,49.051,5483213,0
2016-03-21,48.906,49.128,48.528,48.877,1955723,0
2016-03-22,48.479,48.818,48.246,48.644,3041922,0
2016-03-23,48.634,48.663,48.198,48.342,1896091,0
2016-03-24,47.964,48.188,47.586,48.168,1948237,0
2016-03-28,48.227,48.324,47.736,47.78,2306740,0
2016-03-29,47.684,48.789,47.199,48.75,3318210,0
2016-03-30,48.953,49.331,48.584,48.731,2863429,0
2016-03-31,48.703,49.574,48.594,49.371,4129390,0
2016-04-01,49.041,49.891,48.837,49.827,3348317,0
2016-04-04,49.777,49.817,49.137,49.216,2175051,0
2016-04-05,48.837,49.702,48.566,49.663,5294090,0
2016-04-06,49.429,49.719,49.157,49.643,4138187,0
2016-04-07,49.167,49.314,48.46,48.731,3281760,0
2016-04-08,48.944,49.525,48.818,49.013,1938654,0
2016-04-11,49.177,49.555,48.888,49.031,2609752,0
2016-04-12,49.061,50.011,49.061,49.923,2497030,0
2016-04-13,50.31,51.059,50.205,51.01,2485251,0
2016-04-14,50.864,51.077,50.505,50.728,2592330,0
2016-04-15,50.961,51.087,50.156,50.292,3515168,0
2016-04-18,50.165,50.612,50.089,50.37,7249418,0
2016-04-19,50.883,51.135,50.621,50.951,6673611,0
2016-04-20,54.074,55.358,53.375,55.111,9945309,0
2016-04-21,55.391,56.332,54.548,54.645,4477350,0
2016-04-22,54.635,55.344,54.19,54.791,3868134,0
2016-04-25,54.538,55.15,54.442,55.15,3296216,0
2016-04-26,55.267,55.354,54.907,55.334,2307955,0
2016-04-27,55.247,55.78,55.069,55.431,3057819,0
2016-04-28,54.791,55.508,54.742,54.956,2329039,0
2016-04-29,54.558,54.891,54.199,54.558,2543336,0
2016-05-02,54.791,54.993,54.374,54.685,4882831,0
2016-05-03,54.402,54.528,53.413,54.128,4937664,0
2016-05-04,53.661,54.031,53.398,53.739,3167388,0
2016-05-05,53.806,54.197,53.223,53.428,2416462,0
2016-05-06,53.281,53.899,53.114,53.816,2625246,0
2016-05-09,53.749,54.051,53.476,53.749,2356771,0
2016-05-10,54.128,54.81,54.041,54.528,2053323,0
2016-05-11,54.237,54.547,53.905,53.954,2200423,0
2016-05-12,54.099,54.412,53.554,53.886,2092115,0
2016-05-13,53.846,54.34,52.983,53.028,2547893,0
2016-05-16,53.008,53.388,52.755,53.048,3606978,0
2016-05-17,52.765,52.998,52.18,52.365,3860393,0
2016-05-18,52.405,53.243,52.287,53.173,3434026,0
2016-05-19,52.863,53.476,52.53,53.048,2866585,0
2016-05-20,53.281,53.739,53.134,53.525,2504189,0
2016-05-23,53.515,53.719,53.223,53.3,1871014,0
2016-05-24,53.651,54.46,53.437,54.303,1864321,0
2016-05-25,54.528,55.327,54.362,55.132,2565110,0
2016-05-26,55.075,55.171,54.732,54.752,1562512,0
2016-05-27,54.762,55.327,54.762,55.327,2225228,0
2016-05-31,55.541,55.639,55.015,55.356,2755729,0
2016-06-01,54.84,55.502,54.222,55.502,3005802,0
2016-06-02,55.455,55.688,55.085,55.688,1803670,0
2016-06-03,55.18,55.21,53.983,55.015,3064741,0
2016-06-06,55.113,56.155,55.103,55.844,3219836,0
2016-06-07,55.776,56.295,55.62,55.883,1671502,0
2016-06-08,55.766,56.155,55.591,55.921,1575839,0
2016-06-09,55.648,55.688,55.005,55.347,1896408,0
2016-06-10,54.899,55.025,54.587,54.86,2309969,0
2016-06-13,54.597,55.18,54.09,54.099,1992291,0
2016-06-14,53.846,54.187,51.556,51.907,7277407,0
2016-06-15,51.994,52.55,51.674,51.761,4083371,0
2016-06-16,51.42,51.42,50.227,51.245,6474737,0
2016-06-17,51.303,51.879,51.089,51.449,3480063,0
2016-06-20,52.044,52.837,51.779,51.819,2853467,0
2016-06-21,52.034,52.239,51.536,51.917,2584841,0
2016-06-22,51.869,52.425,51.751,51.907,2676659,0
2016-06-23,52.618,52.891,52.442,52.891,2968031,0
2016-06-24,50.222,51.732,50.012,50.465,6646053,0
2016-06-27,49.696,49.782,49.032,49.412,5155698,0
2016-06-28,50.056,50.435,49.233,49.842,5268491,0
2016-06-29,50.25,51.166,50.066,51.166,2526257,0
2016-06-30,51.489,52.239,50.85,52.219,3830804,0
2016-07-01,52.17,52.658,51.849,52.316,2744671,0
2016-07-05,51.936,51.936,50.796,50.991,3012305,0
2016-07-06,50.563,51.732,50.348,51.526,3051496,0
2016-07-07,51.459,52.258,51.459,51.859,2965393,0
2016-07-08,52.667,53.681,52.658,53.573,3081934,0
2016-07-11,53.895,54.451,53.895,54.217,2627900,0
2016-07-12,54.665,55.415,54.557,55.24,2557582,0
2016-07-13,55.152,55.36,54.82,55.26,1889926,0
2016-07-14,55.873,56.059,55.327,55.971,3400398,0
2016-07-15,56.194,56.204,55.551,55.951,2471227,0
2016-07-18,55.931,56.175,55.541,55.63,3039157,0
2016-07-19,55.26,55.541,54.81,55.522,6368026,0
2016-07-20,54.704,55.27,53.968,54.86,4011183,0
2016-07-21,54.86,55.23,54.518,54.665,2615448,0
2016-07-22,54.792,55.307,54.591,55.142,2628191,0
2016-07-25,55.18,55.27,54.947,55.18,2500983,0
2016-07-26,55.075,55.522,54.84,55.085,2042415,0
2016-07-27,55.085,55.532,54.86,55.21,2263049,0
2016-07-28,55.123,55.541,54.87,55.425,1570112,0
2016-07-29,55.23,55.62,54.685,55.386,1740078,0
2016-08-01,55.366,55.483,54.83,54.899,2298949,0
2016-08-02,54.89,54.957,54.149,54.399,1979199,0
2016-08-03,54.369,55.222,54.369,55.182,1642977,0
2016-08-04,55.192,55.545,55.094,55.359,1828028,0
2016-08-05,55.868,56.755,55.682,56.613,2183442,0
2016-08-08,56.652,56.984,56.534,56.779,2970407,0
2016-08-09,56.818,57.014,56.397,56.731,2375581,0
2016-08-10,56.731,56.843,56.172,56.271,2243098,0
2016-08-11,56.457,57.084,56.304,56.868,2937498,0
2016-08-12,56.544,57.054,56.468,56.984,2026377,0
2016-08-15,57.034,57.357,56.711,57.024,2150197,0
2016-08-16,56.818,57.064,56.593,56.818,1682206,0
2016-08-17,56.691,57.024,56.442,56.897,1813901,0
2016-08-18,56.878,57.142,56.731,56.936,1936977,0
2016-08-19,56.741,56.838,56.338,56.691,1968945,0
2016-08-22,56.759,56.799,56.29,56.554,1514925,0
2016-08-23,56.691,57.152,56.691,56.887,1850242,0
2016-08-24,56.887,57.103,56.534,56.633,1870502,0
2016-08-25,56.662,56.916,56.544,56.828,2244646,0
2016-08-26,57.044,57.553,56.848,57.27,3347115,0
2016-08-29,57.466,58.068,57.355,57.945,2892223,0
2016-08-30,57.955,58.465,57.882,58.435,2216314,0
2016-08-31,58.376,58.827,58.229,58.778,3142096,0
2016-09-01,58.807,59.062,57.985,58.386,2605770,0
2016-09-02,58.533,58.945,58.279,58.798,1989260,0
2016-09-06,58.67,58.876,58.151,58.455,2135169,0
2016-09-07,57.965,58.346,57.573,58.328,3304856,0
2016-09-08,58.346,58.641,58.121,58.503,2517920,0
2016-09-09,58.288,58.308,57.543,57.543,3295905,0
2016-09-12,57.327,58.563,56.741,58.356,2955001,0
2016-09-13,57.809,57.857,56.741,56.848,3456837,0
2016-09-14,56.917,57.004,56.206,56.281,3632234,0
2016-09-15,56.142,56.731,55.848,56.515,3284258,0
2016-09-16,56.192,56.328,55.761,55.927,4548174,0
2016-09-19,56.211,56.652,55.986,56.084,1924501,0
2016-09-20,56.427,56.544,55.801,55.801,2392591,0
2016-09-21,56.093,56.387,55.868,56.271,4187101,0
2016-09-22,56.633,56.75,56.3,56.623,3388222,0
2016-09-23,56.427,56.711,56.162,56.221,3013458,0
2016-09-26,55.839,56.172,55.369,55.575,2670613,0
2016-09-27,55.505,56.015,55.281,55.907,3037658,0
2016-09-28,55.868,56.142,55.545,55.888,2548850,0
2016-09-29,55.771,55.967,54.506,54.88,2945610,0
2016-09-30,55.182,55.634,54.908,55.398,3206362,0
2016-10-03,55.212,55.555,55.094,55.458,2683062,0
2016-10-04,55.652,55.868,55.291,55.359,3009628,0
2016-10-05,55.515,56.182,55.438,55.937,3282247,0
2016-10-06,55.839,55.839,55.212,55.515,2427470,0
2016-10-07,55.624,55.937,55.162,55.252,2631321,0
2016-10-10,55.691,55.897,55.276,55.309,2662321,0
2016-10-11,55.104,55.192,54.223,54.359,1956606,0
2016-10-12,54.34,54.605,54.239,54.379,2231845,0
2016-10-13,53.997,54.066,52.812,53.4,3465915,0
2016-10-14,53.88,54.35,53.674,53.703,2179266,0
2016-10-17,53.783,53.89,53.341,53.36,2381873,0
2016-10-18,53.909,53.929,53.458,53.694,2030236,0
2016-10-19,53.88,54.496,53.773,54.233,2216499,0
2016-10-20,54.545,55.309,54.33,54.429,3310879,0
2016-10-21,54.086,54.555,53.89,54.223,2942897,0
2016-10-24,54.654,55.309,54.615,55.262,2823307,0
2016-10-25,55.086,55.3,54.379,54.996,3424271,0
2016-10-26,54.791,56.162,54.585,55.731,4320771,0
2016-10-27,56.123,56.123,55.172,55.565,2665791,0
2016-10-28,55.761,55.897,54.976,55.418,2509248,0
2016-10-31,55.605,55.711,55.172,55.182,1978213,0
2016-11-01,55.607,55.607,54.719,55.212,2302953,0
2016-11-02,55.055,55.222,54.572,54.878,2030402,0
2016-11-03,54.946,55.587,54.907,55.172,2852142,0
2016-11-04,55.172,56.06,54.868,55.222,2301725,0
2016-11-07,56.04,56.901,56.04,56.867,2148817,0
2016-11-08,56.551,56.817,55.823,56.394,2395817,0
2016-11-09,57.281,59.665,56.966,59.378,4241092,0
2016-11-10,59.89,62.756,59.871,62.639,5939705,0
2016-11-11,62.186,63.712,62.077,63.593,4519246,0
2016-11-14,64.018,66.164,63.998,65.691,5988268,0
2016-11-15,64.441,65.357,63.239,65.327,3506349,0
2016-11-16,64.864,65.189,63.998,64.262,2523480,0
2016-11-17,64.312,65.14,64.155,65.012,2887877,0
2016-11-18,64.735,65.77,64.735,65.238,2562607,0
2016-11-21,65.504,65.78,65.13,65.623,2213671,0
2016-11-22,65.878,66.371,65.583,66.144,2931178,0
2016-11-23,66.243,67.306,65.997,67.247,2381559,0
2016-11-25,67.228,67.839,67.089,67.376,1177429,0
2016-11-28,67.119,67.453,66.607,66.726,2126570,0
2016-11-29,66.834,67.119,66.381,66.597,2607869,0
2016-11-30,67.149,67.463,66.401,66.746,3927133,0
2016-12-01,66.972,67.858,66.755,67.031,3522878,0
2016-12-02,67.199,67.199,65.868,66.243,2308157,0
2016-12-05,66.863,67.159,66.361,66.43,2676068,0
2016-12-06,66.863,67.391,66.479,67.346,2291670,0
2016-12-07,67.72,70.891,67.296,70.537,5856708,0
2016-12-08,70.754,71.147,69.995,70.96,3602076,0
2016-12-09,70.754,71.729,70.3,71.719,3110995,0
2016-12-12,71.266,71.788,70.094,70.597,2980433,0
2016-12-13,70.803,71.492,70.261,70.754,2225274,0
2016-12-14,70.192,71.443,69.764,70.153,2761578,0
2016-12-15,70.911,72.506,70.881,71.374,2795867,0
2016-12-16,71.591,71.591,70.38,70.607,4644209,0
2016-12-19,70.537,71.443,70.232,71.088,2167211,0
2016-12-20,71.354,72.103,71.108,72.073,2161129,0
2016-12-21,71.966,72.029,71.276,71.788,1193144,0
2016-12-22,71.621,71.798,70.823,71.324,2076550,0
2016-12-23,71.512,71.916,71.354,71.541,1170477,0
2016-12-27,72.053,72.369,71.472,71.719,928002,0
2016-12-28,71.836,71.866,70.487,70.823,1687741,0
2016-12-29,70.97,71.404,70.452,70.764,1485351,0
2016-12-30,70.901,71.374,70.4,71,1845795,0
2017-01-03,71.798,72.24,70.823,71.63,2327759,0
2017-01-04,71.985,73.206,71.788,72.822,2396716,0
2017-01-05,72.674,72.674,71.167,71.798,2363952,0
2017-01-06,71.659,71.916,70.744,70.97,3186013,0
2017-01-09,70.547,70.96,69.64,70.537,3643624,0
2017-01-10,70.714,71.807,70.114,71.02,3328132,0
2017-01-11,71.088,71.364,70.251,70.567,3314599,0
2017-01-12,69.975,70.419,69.158,70.232,3089026,0
2017-01-13,70.32,71.739,70.31,70.577,1673826,0
2017-01-17,70.212,70.409,68.458,68.842,2756795,0
2017-01-18,69.049,69.435,68.233,69.295,2511139,0
2017-01-19,69.453,69.463,68.675,68.941,1633771,0
2017-01-20,69.238,69.739,68.695,69.138,3249415,0
2017-01-23,68.922,69.385,67.986,68.233,2617540,0
2017-01-24,68.626,69.143,67.789,68.823,3563674,0
2017-01-25,69.759,70.094,67.463,68.163,5559614,0
2017-01-26,68.055,68.37,67.553,68.301,3300194,0
2017-01-27,68.448,68.508,67.917,68.016,1797007,0
2017-01-30,67.819,68.606,67.238,68.578,2199912,0
2017-01-31,68.006,68.725,67.69,68.233,2730613,0
2017-02-01,68.645,69.138,67.642,67.73,2805683,0
2017-02-02,67.306,67.898,66.793,67.031,2997449,0
2017-02-03,67.888,68.626,67.478,68.311,2047429,0
2017-02-06,68.006,68.36,67.764,68.243,2080323,0
2017-02-07,68.489,68.826,67.599,67.767,2330632,0
2017-02-08,67.46,67.678,66.996,67.421,2224227,0
2017-02-09,67.658,68.401,67.412,68.203,1456958,0
2017-02-10,68.459,68.499,67.985,68.074,1363163,0
2017-02-13,68.421,69.152,68.301,68.826,1411547,0
2017-02-14,68.499,70.171,68.421,70.082,2363687,0
2017-02-15,70.369,70.626,69.879,70.151,1889925,0
2017-02-16,69.983,70.221,69.439,70.072,1660063,0
2017-02-17,69.686,70.557,69.172,70.527,2105050,0
2017-02-21,70.626,71.526,70.211,70.517,2225375,0
2017-02-22,70.25,70.597,69.835,70.399,1740229,0
2017-02-23,70.527,70.765,70.082,70.685,1745850,0
2017-02-24,70.072,70.635,69.795,70.448,2157378,0
2017-02-27,70.527,70.923,70.294,70.853,2087305,0
2017-02-28,70.497,70.873,69.963,70.369,3456756,0
2017-03-01,71.447,72.12,71.447,71.616,2850068,0
2017-03-02,71.674,71.674,70.231,70.289,1870443,0
2017-03-03,70.28,70.685,69.874,70.626,2483253,0
2017-03-06,70.26,70.26,69.578,70.052,1564190,0
2017-03-07,70.042,70.715,69.766,70.211,1886258,0
2017-03-08,70.814,71.022,70.517,70.587,1628614,0
2017-03-09,70.843,71.061,70.28,70.517,1475868,0
2017-03-10,70.883,71.081,70.24,70.745,1629983,0
2017-03-13,70.685,70.923,70.289,70.547,1326924,0
2017-03-14,70.231,71.101,70.062,71.022,1576608,0
2017-03-15,71.081,71.111,69.468,69.864,2935759,0
2017-03-16,70.131,70.577,69.993,70.231,1958076,0
2017-03-17,70.359,70.607,69.122,69.548,3459523,0
2017-03-20,69.518,69.919,69.093,69.122,1943901,0
2017-03-21,69.38,69.548,66.748,66.867,2888628,0
2017-03-22,66.571,67.392,65.927,66.926,1847032,0
2017-03-23,66.877,67.51,66.432,66.689,1939110,0
2017-03-24,67.075,67.075,66.075,66.481,1628763,0
2017-03-27,65.334,66.263,64.83,66.066,1955906,0
2017-03-28,65.7,67.629,65.7,67.154,1801983,0
2017-03-29,67.075,67.214,66.659,66.926,1209008,0
2017-03-30,66.926,68.163,66.739,67.916,1601356,0
2017-03-31,67.797,68.074,67.412,67.648,1993307,0
2017-04-03,67.728,67.797,66.303,67.214,1735714,0
2017-04-04,66.936,67.094,66.056,66.323,2348104,0
2017-04-05,67.046,67.248,65.304,65.403,2828170,0
2017-04-06,65.364,66.165,64.553,65.809,3230578,0
2017-04-07,65.274,65.829,64.968,65.264,3008051,0
2017-04-10,65.176,65.502,64.637,64.721,2418275,0
2017-04-11,64.454,65.314,64.107,65.314,2500428,0
2017-04-12,64.928,65.433,64.642,64.76,2221448,0
2017-04-13,64.434,65.028,64.049,64.067,1877497,0
2017-04-17,64.177,65.048,63.899,64.968,2049815,0
2017-04-18,64.612,64.908,63.919,64.335,2569266,0
2017-04-19,64.671,64.859,64.157,64.265,1998207,0
2017-04-20,64.74,66.225,64.74,65.967,3917271,0
2017-04-21,66.244,66.422,65.384,65.512,2883169,0
2017-04-24,67.016,67.065,66.125,66.185,3282418,0
2017-04-25,66.946,66.996,66.225,66.551,3244111,0
2017-04-26,65.532,65.73,62.752,64.523,5742172,0
2017-04-27,64.652,64.681,63.484,63.623,3471662,0
2017-04-28,62.88,63.247,61.595,61.911,5630485,0
2017-05-01,61.674,61.951,61.13,61.298,4058557,0
2017-05-02,61.387,61.496,60.458,61.259,4338664,0
2017-05-03,61.13,61.387,60.289,60.477,5214673,0
2017-05-04,60.932,61.012,59.874,59.893,4676089,0
2017-05-05,60.111,60.438,59.429,59.647,6425169,0
2017-05-08,59.903,60.013,59.449,59.775,5248688,0
2017-05-09,59.944,60.545,59.765,60.342,4024080,0
2017-05-10,60.302,60.421,59.745,59.954,3625527,0
2017-05-11,59.835,60.441,59.377,59.884,3825439,0
2017-05-12,59.646,59.964,58.947,59.914,4490705,0
2017-05-15,60.014,60.63,59.685,60.451,5150711,0
2017-05-16,60.62,60.759,59.651,59.815,3404701,0
2017-05-17,58.761,59.606,58.433,58.493,3791445,0
2017-05-18,58.483,59.218,58.393,58.93,4585398,0
2017-05-19,59.039,60.491,58.84,59.755,4542886,0
2017-05-22,59.934,60.053,59.238,59.357,3555735,0
2017-05-23,59.268,59.596,58.97,59.387,2502023,0
2017-05-24,59.387,59.556,58.801,58.85,2655501,0
2017-05-25,59.079,59.268,58.522,58.691,5777746,0
2017-05-26,58.632,59.581,58.512,59.447,2675805,0
2017-05-30,59.298,59.367,58.493,58.512,2907291,0
2017-05-31,58.721,58.92,57.479,58.353,3271272,0
2017-06-01,58.532,59.079,58.234,58.721,2390094,0
2017-06-02,58.403,59.139,58.403,58.562,2847213,0
2017-06-05,58.582,59.039,58.483,58.671,2354721,0
2017-06-06,58.353,58.642,57.896,58.343,3349140,0
2017-06-07,58.413,59.467,58.254,59.019,2662287,0
2017-06-08,59.019,60.043,59.019,59.377,2908602,0
2017-06-09,59.805,60.356,59.626,60.212,2822828,0
2017-06-12,60.252,61.137,59.904,60.371,3057156,0
2017-06-13,60.58,61.256,60.153,60.998,2572291,0
2017-06-14,60.52,60.54,59.069,60.272,2886909,0
2017-06-15,60.093,61.047,59.845,60.361,2176255,0
2017-06-16,60.59,60.908,60.222,60.739,3552872,0
2017-06-19,60.878,61.107,60.461,60.779,1650947,0
2017-06-20,60.501,60.829,60.192,60.421,1835352,0
2017-06-21,60.56,60.56,59.755,60.004,2003557,0
2017-06-22,59.884,60.237,59.546,59.884,1872219,0
2017-06-23,59.964,60.272,59.447,59.685,8508348,0
2017-06-26,59.825,60.55,59.725,60.252,1838670,0
2017-06-27,60.401,61.137,60.123,60.709,2470378,0
2017-06-28,61.087,61.952,61.067,61.515,3121430,0
2017-06-29,62.678,62.906,60.898,61.147,5305688,0
2017-06-30,61.435,62.25,60.918,61.823,3174859,0
2017-07-03,62.051,62.643,61.813,61.902,1639574,0
2017-07-05,62.101,62.133,60.998,61.147,3547265,0
2017-07-06,60.938,61.644,60.729,60.839,3177903,0
2017-07-07,61.057,61.365,60.699,61.008,2791600,0
2017-07-10,60.809,60.918,60.431,60.739,2887315,0
2017-07-11,60.739,60.888,60.053,60.401,2765735,0
2017-07-12,60.143,60.978,59.964,60.779,2250619,0
2017-07-13,60.839,61.226,60.719,61.057,3245804,0
2017-07-14,60.63,61.067,60.063,60.898,2131619,0
2017-07-17,60.829,61.003,60.421,60.709,2524985,0
2017-07-18,60.421,60.699,60.202,60.68,1527937,0
2017-07-19,60.799,61.037,60.55,60.779,1952033,0
2017-07-20,60.64,61.196,60.58,61.008,1892184,0
2017-07-21,61.395,62.489,61.336,62.161,3667969,0
2017-07-24,62.081,62.345,61.574,62.161,2309811,0
2017-07-25,62.578,63.552,62.578,63.413,3341273,0
2017-07-26,63.622,63.622,62.668,62.757,3803712,0
2017-07-27,60.958,61.723,59.566,60.083,7669900,0
2017-07-28,60.043,60.53,59.845,59.904,3547841,0
2017-07-31,60.043,60.938,59.994,60.58,2359481,0
2017-08-01,60.928,61.117,60.232,60.252,2944051,0
2017-08-02,60.183,60.67,60.043,60.421,2270018,0
2017-08-03,60.292,60.481,59.954,60.103,2237658,0
2017-08-04,60.64,60.968,60.57,60.68,1840776,0
2017-08-07,60.501,61.137,60.501,61.027,2032499,0
2017-08-08,60.918,62.171,60.65,61.594,2918461,0
2017-08-09,61.127,61.266,60.605,60.898,1844931,0
2017-08-10,60.53,60.719,59.735,59.745,2294298,0
2017-08-11,59.765,59.864,59.208,59.288,2176585,0
2017-08-14,59.854,60.322,59.765,60.143,1813135,0
2017-08-15,60.67,61.743,60.67,61.505,2893426,0
2017-08-16,61.813,62.101,61.226,61.346,2323026,0
2017-08-17,61.087,61.306,59.541,59.546,1889265,0
2017-08-18,59.377,59.646,59.044,59.079,2056478,0
2017-08-21,59.139,59.228,58.761,58.92,1492227,0
2017-08-22,59.25,59.58,58.97,59.5,2627770,0
2017-08-23,59.14,59.71,58.92,59.31,1498603,0
2017-08-24,59.42,59.73,59.24,59.47,1730224,0
2017-08-25,59.63,60.465,59.63,59.69,2776868,0
2017-08-28,59.83,59.96,59.01,59.1,1199787,0
2017-08-29,58.52,58.67,58.125,58.45,2706905,0
2017-08-30,58.49,59.26,58.44,58.97,1775314,0
2017-08-31,58.97,59.4,58.78,58.95,2321778,0
2017-09-01,59.12,59.84,58.89,59.59,1343074,0
2017-09-05,59.3,59.3,57.98,58.44,2504237,0
2017-09-06,58.68,59.06,58.41,58.86,1846375,0
2017-09-07,58.92,58.98,57.72,58.09,2432210,0
2017-09-08,57.96,58.2,57.63,57.66,1966894,0
2017-09-11,58.01,58.48,57.82,58.19,2667393,0
2017-09-12,58.35,58.54,57.5,57.99,3270620,0
2017-09-13,58,59.355,57.83,59.29,2901559,0
2017-09-14,59.21,59.415,58.57,58.65,1765611,0
2017-09-15,58.54,59.52,58.48,59.43,4167249,0
2017-09-18,59.54,60.47,59.45,60.25,2432816,0
2017-09-19,60.25,60.78,60.05,60.49,2006482,0
2017-09-20,60.43,60.62,60.01,60.34,2816767,0
2017-09-21,60.31,60.75,60.14,60.5,1734268,0
2017-09-22,60.38,61.42,60.38,61.41,2111776,0
2017-09-25,61.3,62.27,61.21,61.91,2161531,0
2017-09-26,61.7,62.75,61.64,62.69,2806619,0
2017-09-27,63.26,64.19,63.12,64.06,3399638,0
2017-09-28,64.06,64.5,63.73,64.36,2393067,0
2017-09-29,64.55,64.73,63.95,64.48,2416561,0
2017-10-02,64.51,65.22,64.27,65.16,2258571,0
2017-10-03,65.17,65.8,65.13,65.74,3260668,0
2017-10-04,65.47,65.98,64.99,65.49,2200602,0
2017-10-05,65.53,66.155,65.31,65.97,2387973,0
2017-10-06,65.92,66.01,65.425,65.75,2554417,0
2017-10-09,65.81,66.14,65.26,65.38,1974762,0
2017-10-10,65.42,65.74,65.18,65.34,1698207,0
2017-10-11,65.16,65.36,64.6,64.84,2155699,0
2017-10-12,64.21,64.84,63.66,63.81,3802084,0
2017-10-13,63.73,64.42,63.53,63.88,2780064,0
2017-10-16,64.19,65.4,64.19,65.35,3294992,0
2017-10-17,65.41,65.535,64.56,64.66,1667381,0
2017-10-18,64.97,65.56,64.82,65.39,1969788,0
2017-10-19,65.03,65.76,64.8,65.66,2077622,0
2017-10-20,66.21,67.1,66.21,66.57,3211817,0
2017-10-23,66.6,67.035,66.59,66.84,2552899,0
2017-10-24,67,67.41,66.83,67.39,2688880,0
2017-10-25,66.11,67.3,64.59,65.15,5375237,0
2017-10-26,65.7,66.92,65.565,66.69,3020761,0
2017-10-27,66.6,66.99,66.23,66.78,1713309,0
2017-10-30,66.48,67.08,66.4,66.51,1423951,0
2017-10-31,66.3,66.86,66.17,66.53,1920273,0
2017-11-01,66.68,67.175,66.3,66.9,1923130,0
2017-11-02,66.82,67.115,66.11,66.93,2362293,0
2017-11-03,67.01,67.86,66.85,67.44,3146339,0
2017-11-06,67.26,67.42,66.79,67.02,1331802,0
2017-11-07,67.04,67.19,66.17,66.44,1800334,0
2017-11-08,66.16,66.25,65.5076,66.09,1634363,0
2017-11-09,65.75,65.97,64.78,65.47,2195371,0
2017-11-10,65.4,65.69,64.73,64.76,1630893,0
