Date,Open,High,Low,Close,Volume,OpenInt
2008-04-28,23.97,24.798,22.36,22.36,1096708,0
2008-04-29,22.152,22.649,22.152,22.485,1121955,0
2008-04-30,22.731,24.136,22.318,23.105,1122075,0
2008-05-01,23.145,23.145,22.327,22.441,2480780,0
2008-05-02,22.485,22.731,21.326,21.326,3073631,0
2008-05-05,21.573,21.856,20.707,21.824,2013112,0
2008-05-06,21.17,21.243,20.682,20.707,3801218,0
2008-05-07,20.831,21.326,20.5,21.079,47112981,0
2008-05-08,21.143,21.354,20.45,20.995,15084168,0
2008-05-09,20.748,20.995,20.615,20.864,11792276,0
2008-05-12,20.755,22.195,20.748,21.134,9583601,0
2008-05-13,20.979,21.423,20.831,21.41,5466684,0
2008-05-14,21.079,21.746,20.334,21.632,5196636,0
2008-05-15,21.283,21.832,21.143,21.519,4801974,0
2008-05-16,21.378,22.111,21.22,21.904,13813501,0
2008-05-19,21.614,21.863,21.466,21.551,6829236,0
2008-05-20,21.243,21.439,20.665,21.118,10087197,0
2008-05-21,20.97,21.309,20.881,21.086,2092028,0
2008-05-22,20.78,21.596,20.764,21.258,9654011,0
2008-05-23,21.092,21.258,20.881,21.013,2928990,0
2008-05-27,20.961,21.1,20.764,20.979,2297666,0
2008-05-28,20.847,21.053,20.707,20.84,6467814,0
2008-05-29,20.674,20.78,20.542,20.623,8288008,0
2008-05-30,20.516,21.053,20.474,20.813,6600947,0
2008-06-02,20.639,20.724,19.929,19.938,3257363,0
2008-06-03,19.674,20.044,19.499,20.001,5609006,0
2008-06-04,19.797,19.994,19.74,19.755,3473575,0
2008-06-05,20.5,21.806,20.418,21.127,13068719,0
2008-06-06,20.764,20.97,20.607,20.648,4888606,0
2008-06-09,20.5,20.914,20.41,20.639,2441756,0
2008-06-10,20.567,20.748,20.542,20.607,3916695,0
2008-06-11,20.648,20.648,19.887,20.112,2845742,0
2008-06-12,20.474,20.542,19.838,19.988,2281439,0
2008-06-13,19.963,20.442,19.862,20.395,3288463,0
2008-06-16,20.442,20.474,19.425,19.599,3386195,0
2008-06-17,19.606,19.622,19.195,19.393,4772707,0
2008-06-18,19.094,19.838,19.062,19.665,2278181,0
2008-06-19,19.715,19.846,19.343,19.748,2736530,0
2008-06-20,19.3,19.838,19.277,19.838,2830285,0
2008-06-23,19.838,19.838,19.475,19.508,1890642,0
2008-06-24,19.22,19.22,18.35,18.633,5862060,0
2008-06-25,18.458,18.912,18.425,18.633,2743837,0
2008-06-26,18.309,18.648,18.243,18.325,3554830,0
2008-06-27,18.202,18.251,17.787,17.854,4027268,0
2008-06-30,17.838,17.838,17.044,17.343,3687420,0
2008-07-01,17.194,17.226,16.558,17.031,4254353,0
2008-07-02,17.284,17.764,17.186,17.639,1927760,0
2008-07-03,17.531,17.639,16.979,17.309,1851435,0
2008-07-07,17.399,17.829,17.309,17.622,1804608,0
2008-07-08,17.483,18.111,17.465,17.773,3769812,0
2008-07-09,17.845,18.003,17.781,17.897,1397805,0
2008-07-10,18.162,18.202,17.74,18.061,1498136,0
2008-07-11,17.705,18.162,17.548,17.888,1585875,0
2008-07-14,18.102,18.302,17.688,18.011,1601429,0
2008-07-15,17.854,17.961,16.91,17.358,1798724,0
2008-07-16,17.243,17.425,17.153,17.383,1277018,0
2008-07-17,17.251,17.284,16.012,16.865,4215211,0
2008-07-18,16.893,16.926,16.466,16.7,2059123,0
2008-07-21,17.031,17.259,16.709,16.996,2102134,0
2008-07-22,16.752,17.226,16.656,17.161,1914170,0
2008-07-23,17.11,17.11,16.596,16.709,2126013,0
2008-07-24,16.612,17.036,16.612,16.901,1103675,0
2008-07-25,16.901,17.145,16.709,16.769,1043722,0
2008-07-28,16.605,16.777,16.588,16.682,1554677,0
2008-07-29,16.865,17.013,16.673,16.737,3371288,0
2008-07-30,16.745,17.118,16.745,17.083,4254575,0
2008-07-31,16.823,17.243,16.823,17.083,1353679,0
2008-08-01,17.186,17.375,17.031,17.293,2171864,0
2008-08-04,17.209,17.243,16.935,17.128,2812994,0
2008-08-05,17.234,17.45,17.11,17.358,1161869,0
2008-08-06,17.343,17.591,17.302,17.416,1524226,0
2008-08-07,17.6,17.756,17.399,17.416,1499901,0
2008-08-08,17.416,18.228,17.399,18.145,2662184,0
2008-08-11,18.093,18.641,18.045,18.167,3883523,0
2008-08-12,18.154,18.277,17.764,17.905,3799079,0
2008-08-13,18.358,19.648,18.285,18.836,7882448,0
2008-08-14,18.805,19.457,18.805,19.22,4015195,0
2008-08-15,19.425,19.862,19.425,19.689,3003081,0
2008-08-18,19.567,19.921,19.449,19.74,2547271,0
2008-08-19,19.83,19.896,19.368,19.814,2758341,0
2008-08-20,19.293,20.103,19.22,19.83,4398011,0
2008-08-21,19.764,19.854,19.062,19.854,1665672,0
2008-08-22,20.095,20.175,19.905,20.086,1637805,0
2008-08-25,20.325,20.377,19.838,19.979,1705629,0
2008-08-26,20.086,20.086,19.788,19.963,3033755,0
2008-08-27,20.12,20.615,19.921,20.583,1958666,0
2008-08-28,20.551,20.567,20.268,20.507,1669505,0
2008-08-29,20.219,20.442,20.219,20.425,1609242,0
2008-09-02,20.732,21.062,20.325,20.898,2126514,0
2008-09-03,20.665,20.914,20.59,20.914,1948606,0
2008-09-04,20.97,20.979,20.599,20.786,3569737,0
2008-09-05,20.567,20.864,20.465,20.795,2867053,0
2008-09-08,21.118,21.493,20.987,21.17,1710799,0
2008-09-09,21.243,21.439,21.079,21.092,1865111,0
2008-09-10,21.118,21.387,20.898,21.021,1688655,0
2008-09-11,20.724,21.456,20.5,21.22,1681818,0
2008-09-12,20.898,21.98,20.898,21.921,3101841,0
2008-09-15,21.632,21.632,20.707,20.929,1776668,0
2008-09-16,20.674,20.822,20.277,20.707,2480795,0
2008-09-17,20.158,20.682,20.158,20.458,15354048,0
2008-09-18,20.665,20.748,20.137,20.377,4131990,0
2008-09-19,20.252,20.987,20.166,20.822,1875515,0
2008-09-22,20.748,21.062,20.532,20.665,1105581,0
2008-09-23,20.418,20.665,19.78,20.252,2436682,0
2008-09-24,20.252,20.377,20.053,20.201,1489456,0
2008-09-25,20.15,20.368,20.053,20.228,1322432,0
2008-09-26,19.441,21.071,19.441,20.987,1238719,0
2008-09-29,20.607,20.889,19.83,20.071,2335210,0
2008-09-30,20.914,22.169,20.914,21.888,12872263,0
2008-10-01,21.904,22.07,21.475,21.596,5687125,0
2008-10-02,21.566,21.566,20.831,20.961,5449339,0
2008-10-03,20.979,21.447,20.607,20.786,7143062,0
2008-10-06,20.542,20.674,20.071,20.583,54782228,0
2008-10-07,20.872,21.013,19.788,19.788,7455443,0
2008-10-08,19.732,20.359,19.293,19.665,8648727,0
2008-10-09,19.582,19.838,18.763,19.002,5948604,0
2008-10-10,18.5,19.631,17.383,18.615,5551731,0
2008-10-13,18.73,19.715,18.342,19.665,4004101,0
2008-10-14,19.979,20.027,18.606,19.011,3615203,0
2008-10-15,18.714,18.947,17.284,17.434,2581835,0
2008-10-16,17.483,17.591,16.612,17.259,3905315,0
2008-10-17,16.831,17.591,16.612,17.293,3720306,0
2008-10-20,17.036,17.795,16.865,17.795,1396919,0
2008-10-21,17.582,18.35,17.399,17.764,1434104,0
2008-10-22,17.358,17.82,17.053,17.284,2734735,0
2008-10-23,17.358,17.531,16.407,16.729,4843688,0
2008-10-24,16.07,16.605,15.689,15.845,3848032,0
2008-10-27,15.706,16.211,15.392,15.888,2954547,0
2008-10-28,16.161,17.953,16.117,17.92,2725195,0
2008-10-29,17.795,18.656,17.524,18.228,2292009,0
2008-10-30,18.747,18.845,17.68,18.119,2194719,0
2008-10-31,18.093,19.237,18.003,18.929,2678359,0
2008-11-03,18.641,19.3,18.458,18.656,2017711,0
2008-11-04,19.002,19.706,18.985,19.268,1897260,0
2008-11-05,19.343,19.576,18.508,18.589,2282990,0
2008-11-06,18.589,18.88,17.88,18.111,1654546,0
2008-11-07,18.228,18.912,18.193,18.747,1597954,0
2008-11-10,19.002,19.425,18.597,18.821,1537252,0
2008-11-11,18.425,18.763,17.539,17.672,1479845,0
2008-11-12,17.442,18.003,17.186,17.284,1818375,0
2008-11-13,15.689,16.012,14.524,15.038,9602698,0
2008-11-14,14.819,15.621,14.482,14.515,5654783,0
2008-11-17,14.358,14.698,14.018,14.161,2829298,0
2008-11-18,14.184,14.201,13.433,13.747,3400121,0
2008-11-19,13.869,14.161,13.664,13.689,4323085,0
2008-11-20,13.523,13.615,12.028,12.143,3684617,0
2008-11-21,12.381,12.936,11.787,12.869,3627518,0
2008-11-24,13.11,13.39,12.474,13.216,2572661,0
2008-11-25,13.465,13.805,12.721,13.168,3465060,0
2008-11-26,12.894,13.474,12.753,13.408,2655777,0
2008-11-28,13.159,13.39,12.995,13.342,868780,0
2008-12-01,13.018,13.283,12.232,12.256,3123682,0
2008-12-02,12.483,12.578,11.96,12.282,2244154,0
2008-12-03,12.273,12.682,11.969,12.447,2608183,0
2008-12-04,12.3,12.3,11.323,11.391,3381850,0
2008-12-05,11.291,12.068,11.118,11.96,4212479,0
2008-12-08,12.366,12.421,11.896,11.934,3797749,0
2008-12-09,11.887,12.309,11.598,12.099,3196592,0
2008-12-10,12.256,12.832,12.193,12.688,2568296,0
2008-12-11,12.658,13.193,12.492,12.605,2679636,0
2008-12-12,12.193,12.912,11.927,12.853,3960680,0
2008-12-15,12.919,13.342,12.86,13.043,3569459,0
2008-12-16,13.176,13.44,13.085,13.317,4003330,0
2008-12-17,12.995,13.372,12.919,13.259,3639230,0
2008-12-18,13.342,14.018,13.035,13.846,3633358,0
2008-12-19,13.987,14.316,13.737,14.018,5309614,0
2008-12-22,14.102,14.366,13.805,14.102,2799750,0
2008-12-23,13.797,14.144,13.68,13.936,2228321,0
2008-12-24,14.018,14.093,13.894,13.98,874881,0
2008-12-26,14.042,14.051,13.885,13.963,879053,0
2008-12-29,13.971,14.018,13.615,13.771,2195044,0
2008-12-30,13.763,14.018,13.523,13.588,2699432,0
2008-12-31,13.588,13.588,13.381,13.433,3259765,0
2009-01-02,13.506,13.712,13.458,13.68,3087053,0
2009-01-05,13.68,13.98,13.632,13.98,3257761,0
2009-01-06,13.971,14.573,13.763,14.242,3658872,0
2009-01-07,14.137,14.192,13.514,13.606,2945488,0
2009-01-08,13.506,13.838,13.482,13.73,2876475,0
2009-01-09,13.671,13.787,13.193,13.465,2860229,0
2009-01-12,13.465,13.655,12.853,13.043,2552108,0
2009-01-13,13.06,13.308,12.936,13.118,3297350,0
2009-01-14,12.789,13.026,12.631,12.987,2871551,0
2009-01-15,12.97,13.101,12.806,13.06,5437842,0
2009-01-16,13.342,13.712,13.176,13.597,5185224,0
2009-01-20,13.664,13.885,13.185,13.193,3209254,0
2009-01-21,13.399,13.588,13.233,13.514,4144708,0
2009-01-22,13.358,13.632,13.101,13.358,4112363,0
2009-01-23,13.011,13.291,12.945,13.176,3001604,0
2009-01-26,13.233,13.787,13.216,13.64,1979124,0
2009-01-27,13.863,13.903,13.632,13.712,3252984,0
2009-01-28,13.903,13.996,13.73,13.894,1917967,0
2009-01-29,13.771,14.144,13.712,13.863,2458985,0
2009-01-30,13.863,13.885,13.308,13.597,3218404,0
2009-02-02,13.3,13.381,13.035,13.135,2015865,0
2009-02-03,13.151,13.458,13.043,13.381,1737709,0
2009-02-04,13.449,13.574,12.86,12.954,2378497,0
2009-02-05,12.846,13.372,12.779,13.308,1915101,0
2009-02-06,13.242,13.822,13.216,13.737,1527714,0
2009-02-09,13.721,13.754,13.334,13.482,1123479,0
2009-02-10,13.3,13.482,12.728,12.789,2078326,0
2009-02-11,12.885,13.25,12.745,13.242,1849846,0
2009-02-12,13.043,13.574,12.878,13.498,3099322,0
2009-02-13,13.415,13.822,13.39,13.721,2172376,0
2009-02-17,13.242,13.317,13.002,13.11,1941257,0
2009-02-18,13.2,13.415,12.919,13.372,1655558,0
2009-02-19,13.506,13.506,13.127,13.242,1774984,0
2009-02-20,13.043,13.168,12.596,12.797,3049334,0
2009-02-23,12.822,12.903,12.352,12.389,2056061,0
2009-02-24,12.502,12.682,12.265,12.641,1589971,0
2009-02-25,12.596,12.596,12.152,12.225,2582456,0
2009-02-26,12.3,12.359,11.904,11.904,1483367,0
2009-02-27,11.68,11.969,11.573,11.614,2671608,0
2009-03-02,11.348,11.573,11.126,11.141,2042328,0
2009-03-03,11.283,11.357,10.805,10.853,1266585,0
2009-03-04,10.962,11.06,10.581,10.827,2376294,0
2009-03-05,10.565,10.581,9.885,10.009,3710942,0
2009-03-06,10.101,10.374,9.78,10.093,2148287,0
2009-03-09,9.976,10.167,9.804,9.836,1827203,0
2009-03-10,10.622,11.275,10.342,11.094,3578834,0
2009-03-11,11.118,11.348,11.069,11.149,1773844,0
2009-03-12,11.258,11.913,11.149,11.845,2312744,0
2009-03-13,11.887,12.084,11.771,12.036,1533618,0
2009-03-16,12.143,12.421,11.986,12.077,1633286,0
2009-03-17,12.108,12.381,11.951,12.373,1307549,0
2009-03-18,12.193,12.631,11.995,12.466,1797177,0
2009-03-19,12.492,12.53,12.019,12.126,1342700,0
2009-03-20,12.134,12.674,12.126,12.509,3061404,0
2009-03-23,12.622,12.745,12.343,12.728,1827660,0
2009-03-24,12.614,12.945,12.509,12.86,1718079,0
2009-03-25,13.085,13.085,12.538,12.822,3096920,0
2009-03-26,13.712,14.864,13.242,14.772,4828517,0
2009-03-27,14.285,14.68,13.828,14.128,2629118,0
2009-03-30,13.903,14.084,13.646,13.927,2940002,0
2009-03-31,14.084,14.268,13.689,13.98,2012642,0
2009-04-01,13.927,14.532,13.822,14.382,1712228,0
2009-04-02,14.739,16.07,14.722,15.004,4175361,0
2009-04-03,15.038,15.481,14.935,15.291,4479111,0
2009-04-06,15.194,15.317,15.046,15.274,1331677,0
2009-04-07,15.06,15.283,14.829,14.855,1316470,0
2009-04-08,14.793,15.125,14.739,15.117,928366,0
2009-04-09,15.706,16.126,15.424,16.092,2792483,0
2009-04-13,15.961,16.079,15.515,15.769,2376011,0
2009-04-14,15.882,16.516,15.882,16.003,4449078,0
2009-04-15,16.638,16.777,16.062,16.352,2890460,0
2009-04-16,16.439,16.439,15.897,16.257,1765012,0
2009-04-17,16.352,16.7,16.283,16.572,3022145,0
2009-04-20,16.415,16.943,15.769,15.795,3166528,0
2009-04-21,15.778,16.012,15.646,16.003,2101941,0
2009-04-22,15.927,16.039,15.621,15.638,2531727,0
2009-04-23,15.655,15.863,15.447,15.698,1994804,0
2009-04-24,15.747,16.012,15.573,15.706,2946591,0
2009-04-27,15.953,16.186,15.481,15.489,2500192,0
2009-04-28,15.681,16.03,15.456,15.805,2240164,0
2009-04-29,15.873,16.857,15.795,16.813,5776426,0
2009-04-30,16.893,17.251,16.813,17.118,3915559,0
2009-05-01,17.092,17.092,16.542,16.752,2289738,0
2009-05-04,16.596,17.013,16.534,16.979,1546723,0
2009-05-05,17.17,17.358,16.881,17.267,1787103,0
2009-05-06,17.434,17.434,16.723,17.031,1796434,0
2009-05-07,17.053,17.335,16.7,16.962,1381200,0
2009-05-08,17.118,17.343,16.953,17.309,1193765,0
2009-05-11,17.259,17.259,16.893,17.068,1676343,0
2009-05-12,17.153,17.862,16.971,17.574,3193613,0
2009-05-13,19.22,19.22,17.723,18.243,7280834,0
2009-05-14,18.219,18.219,17.516,17.663,3312674,0
2009-05-15,17.672,18.466,17.565,18.243,2564065,0
2009-05-18,18.401,18.508,17.888,18.508,1601532,0
2009-05-19,18.392,18.648,18.259,18.367,2076992,0
2009-05-20,18.409,18.409,16.376,17.217,8257092,0
2009-05-21,17.068,17.639,16.971,17.11,5225795,0
2009-05-22,17.45,17.773,17.11,17.582,1840312,0
2009-05-26,17.442,18.285,17.234,18.268,3297105,0
2009-05-27,18.228,18.228,17.812,17.854,2520907,0
2009-05-28,18.119,18.119,17.392,17.82,2821438,0
2009-05-29,17.845,18.037,17.565,17.961,2027867,0
2009-06-01,18.162,18.805,18.111,18.573,3000087,0
2009-06-02,18.5,19.351,18.384,19.185,3815004,0
2009-06-03,18.863,18.871,18.325,18.871,2640135,0
2009-06-04,18.672,19.143,18.672,19.079,2976255,0
2009-06-05,19.22,19.41,18.672,18.977,3309203,0
2009-06-08,18.781,19.054,18.633,18.947,1591414,0
2009-06-09,19.019,19.127,18.491,18.672,2400508,0
2009-06-10,18.754,19.002,18.342,18.466,1453903,0
2009-06-11,18.475,18.896,18.235,18.251,2361044,0
2009-06-12,18.219,18.268,17.92,18.202,1444981,0
2009-06-15,17.905,17.92,17.622,17.803,1759535,0
2009-06-16,17.888,18.111,17.343,17.608,1955172,0
2009-06-17,17.574,17.82,17.335,17.615,2369413,0
2009-06-18,17.608,18.633,17.574,18.491,2411900,0
2009-06-19,18.689,18.92,18.309,18.466,2624021,0
2009-06-22,18.243,18.375,17.524,17.539,2021542,0
2009-06-23,17.574,17.574,17.178,17.309,2503482,0
2009-06-24,17.491,17.591,17.118,17.234,2909457,0
2009-06-25,17.021,17.457,16.873,17.194,4554715,0
2009-06-26,17.275,18.037,17.102,17.582,3727814,0
2009-06-29,17.697,17.697,17.358,17.457,1982820,0
2009-06-30,17.483,17.622,17.351,17.516,2013298,0
2009-07-01,17.697,18.624,17.531,18.251,2759164,0
2009-07-02,17.961,18.425,17.723,18.302,2427266,0
2009-07-06,18.167,18.714,18.162,18.434,1583229,0
2009-07-07,18.243,18.656,18.243,18.285,1469024,0
2009-07-08,18.285,18.567,17.845,18.318,2360286,0
2009-07-09,18.409,18.409,17.773,17.92,1576551,0
2009-07-10,17.803,17.986,17.574,17.897,1572011,0
2009-07-13,17.905,18.416,17.787,18.325,2234577,0
2009-07-14,18.277,18.681,18.127,18.656,1489904,0
2009-07-15,18.772,19.268,18.689,19.243,1284948,0
2009-07-16,19.143,19.614,19.054,19.293,1225192,0
2009-07-17,19.237,19.49,19.094,19.368,1368032,0
2009-07-20,19.475,19.475,19.079,19.425,722712,0
2009-07-21,19.55,19.55,19.054,19.243,922250,0
2009-07-22,19.011,19.706,19.011,19.359,1476561,0
2009-07-23,19.334,19.879,19.22,19.838,1993782,0
2009-07-24,19.805,20.044,19.55,19.797,2089326,0
2009-07-27,19.748,19.988,19.55,19.955,863655,0
2009-07-28,19.896,20.095,19.674,19.955,1293514,0
2009-07-29,19.988,20.458,19.715,20.325,2239362,0
2009-07-30,20.425,20.674,20.285,20.292,1436520,0
2009-07-31,20.237,20.483,19.988,20.341,1669998,0
2009-08-03,20.442,20.442,19.994,20.368,1008626,0
2009-08-04,20.292,20.804,19.988,20.246,1693036,0
2009-08-05,20.377,20.377,19.896,19.979,1358193,0
2009-08-06,19.97,19.988,19.417,19.614,1618371,0
2009-08-07,19.74,19.871,19.582,19.59,1707608,0
2009-08-10,19.622,19.706,19.3,19.517,2074069,0
2009-08-11,19.368,19.748,19.259,19.533,2835837,0
2009-08-12,19.558,19.732,19.41,19.441,2950962,0
2009-08-13,20.458,21.062,20.062,20.648,6841172,0
2009-08-14,20.741,21.195,20.724,21.109,2612328,0
2009-08-17,20.831,21.519,20.804,21.439,4475701,0
2009-08-18,21.501,22.12,21.335,21.401,2420751,0
2009-08-19,21.283,21.65,21.161,21.566,2326456,0
2009-08-20,21.501,22.607,21.493,22.235,8006149,0
2009-08-21,22.641,22.731,22.251,22.524,3539852,0
2009-08-24,22.607,23.004,22.543,22.887,3110415,0
2009-08-25,22.856,23.07,22.534,22.641,3545317,0
2009-08-26,22.607,22.764,22.136,22.268,3283718,0
2009-08-27,22.218,22.524,22.087,22.203,2532233,0
2009-08-28,22.425,22.425,21.699,21.93,3333234,0
2009-08-31,21.806,22.102,21.641,21.856,3077846,0
2009-09-01,21.746,22.004,21.41,21.423,2011362,0
2009-09-02,21.439,21.815,21.41,21.667,2543474,0
2009-09-03,21.632,22.004,21.605,21.913,2940518,0
2009-09-04,21.938,22.226,21.714,22.195,2491904,0
2009-09-08,22.31,23.228,22.235,22.416,3392298,0
2009-09-09,22.26,22.715,22.102,22.435,2377678,0
2009-09-10,22.425,22.773,22.226,22.747,1553767,0
2009-09-11,22.615,22.815,22.26,22.367,2318881,0
2009-09-14,22.235,22.534,22.235,22.392,2571602,0
2009-09-15,22.318,22.477,22.251,22.408,2933120,0
2009-09-16,22.509,22.566,22.244,22.425,1698297,0
2009-09-17,22.36,22.856,22.318,22.534,2553036,0
2009-09-18,22.649,23.105,22.518,23.012,2902758,0
2009-09-21,22.989,23.044,22.607,22.989,1366247,0
2009-09-22,22.98,23.105,22.755,23.029,1698502,0
2009-09-23,22.955,23.161,22.683,22.715,2414596,0
2009-09-24,22.641,22.806,22.524,22.583,2521696,0
2009-09-25,22.583,22.806,22.485,22.624,2290304,0
2009-09-28,22.599,23.029,22.543,22.947,1491050,0
2009-09-29,23.425,23.93,23.31,23.6,2306902,0
2009-09-30,23.492,23.821,23.145,23.765,2494331,0
2009-10-01,23.656,23.821,23.293,23.394,2947417,0
2009-10-02,23.301,23.607,23.169,23.351,2358729,0
2009-10-05,23.417,23.466,23.128,23.285,2057175,0
2009-10-06,23.368,23.717,23.293,23.674,1343657,0
2009-10-07,23.591,24.259,23.591,24.153,3918249,0
2009-10-08,24.301,24.608,23.559,24.499,2555984,0
2009-10-09,24.533,25.336,24.442,24.873,6173296,0
2009-10-12,24.617,24.79,24.144,24.368,6839868,0
2009-10-13,24.285,24.425,23.883,24.004,3685543,0
2009-10-14,24.072,24.17,23.891,23.97,2277475,0
2009-10-15,23.961,24.442,23.922,24.087,1662116,0
2009-10-16,23.961,24.127,23.665,24.054,2247585,0
2009-10-19,24.054,24.202,23.847,23.865,2650367,0
2009-10-20,23.899,24.153,23.649,24.072,2624981,0
2009-10-21,23.953,24.087,23.177,23.219,2627536,0
2009-10-22,23.277,23.277,22.707,23.037,3401029,0
2009-10-23,22.947,23.105,22.477,22.856,2905179,0
2009-10-26,22.824,22.971,22.218,22.334,2735043,0
2009-10-27,22.218,22.971,22.218,22.913,3249991,0
2009-10-28,22.879,23.293,22.699,22.715,2921910,0
2009-10-29,22.895,23.044,22.599,22.887,2411509,0
2009-10-30,22.84,23.236,22.524,22.534,1981415,0
2009-11-02,22.575,23.053,22.477,22.879,1633891,0
2009-11-03,22.658,22.913,22.485,22.815,2145680,0
2009-11-04,22.824,23.317,22.731,22.997,1573254,0
2009-11-05,22.384,22.798,21.134,21.921,10739829,0
2009-11-06,21.93,22.02,21.423,22.004,2666960,0
2009-11-09,21.996,22.079,21.888,22.045,2984502,0
2009-11-10,22.12,23.012,21.947,22.781,3500801,0
2009-11-11,22.879,22.887,22.12,22.566,2660967,0
2009-11-12,22.575,22.649,22.186,22.218,1740578,0
2009-11-13,22.285,22.69,21.863,22.624,2077517,0
2009-11-16,22.699,23.253,22.633,23.128,2657711,0
2009-11-17,23.211,23.268,22.798,22.964,2071524,0
2009-11-18,22.879,23.012,22.69,22.93,1143594,0
2009-11-19,22.815,22.815,21.996,22.144,2117787,0
2009-11-20,22.062,22.806,21.722,22.566,3211390,0
2009-11-23,22.723,22.806,22.575,22.615,2272958,0
2009-11-24,22.566,22.738,22.327,22.575,2120376,0
2009-11-25,22.549,22.549,22.111,22.334,2308928,0
2009-11-27,21.871,21.871,21.519,21.714,1272517,0
2009-11-30,21.73,21.739,21.501,21.65,1740774,0
2009-12-01,21.806,21.971,21.73,21.904,1915453,0
2009-12-02,21.847,22.327,21.847,22.235,1606453,0
2009-12-03,22.169,22.36,21.938,22.079,1711871,0
2009-12-04,22.152,22.524,21.988,22.152,1525258,0
2009-12-07,22.186,22.367,22.012,22.268,976947,0
2009-12-08,22.268,22.268,21.739,22.111,1203852,0
2009-12-09,23.012,23.211,22.169,22.401,7712313,0
2009-12-10,22.798,22.93,22.518,22.856,3518745,0
2009-12-11,22.955,23.525,22.832,23.351,2648956,0
2009-12-14,23.533,23.541,22.707,23.202,3410906,0
2009-12-15,23.152,23.394,23.012,23.368,1158074,0
2009-12-16,23.351,23.559,22.947,22.997,1883877,0
2009-12-17,22.806,23.277,22.79,23.194,2171171,0
2009-12-18,23.434,23.443,22.499,23.285,3350842,0
2009-12-21,23.301,23.474,23.136,23.417,1440072,0
2009-12-22,22.955,23.698,22.939,23.632,844720,0
2009-12-23,23.765,23.978,23.656,23.961,777346,0
2009-12-24,24.102,24.211,23.913,24.054,301755,0
2009-12-28,24.119,24.178,23.97,24.102,372334,0
2009-12-29,24.087,24.229,23.945,23.987,1131225,0
2009-12-30,23.97,24.031,23.726,23.821,1272164,0
2009-12-31,23.814,23.922,23.368,23.394,1169681,0
2010-01-04,23.583,24.087,23.31,24.054,1451371,0
2010-01-05,23.939,24.111,23.681,23.773,1157784,0
2010-01-06,23.891,24.334,23.787,24.301,2437224,0
2010-01-07,24.054,24.102,23.781,24.039,2481565,0
2010-01-08,23.6,23.883,23.55,23.865,1413350,0
2010-01-11,23.821,23.961,23.31,23.708,1550460,0
2010-01-12,23.632,23.773,23.293,23.317,1636173,0
2010-01-13,23.434,23.632,23.386,23.525,879910,0
2010-01-14,23.449,23.674,23.334,23.559,1263775,0
2010-01-15,23.576,23.632,23.26,23.508,3178228,0
2010-01-19,23.351,23.576,23.31,23.474,1640920,0
2010-01-20,23.268,23.499,23.029,23.425,1756368,0
2010-01-21,23.492,23.533,22.864,22.939,2664045,0
2010-01-22,22.773,22.887,22.534,22.615,1540212,0
2010-01-25,22.806,22.806,22.485,22.615,1106617,0
2010-01-26,22.524,22.773,22.36,22.676,1035178,0
2010-01-27,22.59,22.79,22.31,22.731,1471644,0
2010-01-28,23.012,23.061,22.658,22.824,1451691,0
2010-01-29,22.806,23.145,22.69,22.864,1691034,0
2010-02-01,23.012,23.07,22.798,22.98,1000210,0
2010-02-02,22.964,23.253,22.939,23.194,1201335,0
2010-02-03,23.136,23.351,22.997,23.194,1338796,0
2010-02-04,23.02,23.087,22.136,22.186,2073252,0
2010-02-05,22.095,22.435,21.806,22.401,2844278,0
2010-02-08,22.301,22.543,22.169,22.186,1264396,0
2010-02-09,22.351,22.416,22.02,22.203,1836488,0
2010-02-10,22.161,22.244,21.888,22.186,2090234,0
2010-02-11,22.161,22.566,21.954,22.458,1841616,0
2010-02-12,22.268,22.435,22.079,22.384,1878892,0
2010-02-16,22.509,22.764,22.327,22.683,2024903,0
2010-02-17,22.667,23.734,22.641,23.632,4758476,0
2010-02-18,23.568,24.119,23.568,24.087,1881268,0
2010-02-19,23.961,24.162,23.883,23.913,2208300,0
2010-02-22,23.883,24.013,23.541,23.681,1556680,0
2010-02-23,23.623,23.717,23.317,23.492,1483467,0
2010-02-24,23.632,23.717,23.4,23.681,2190907,0
2010-02-25,25.797,26.469,25.111,26.31,15369496,0
2010-02-26,25.882,26.475,25.584,26.245,4008592,0
2010-03-01,26.368,26.6,25.749,25.773,3119467,0
2010-03-02,25.873,26.228,25.864,26.039,3101359,0
2010-03-03,26.096,26.452,26.03,26.161,2823155,0
2010-03-04,26.228,26.567,26.145,26.41,3984236,0
2010-03-05,26.516,26.821,26.41,26.742,3018800,0
2010-03-08,26.783,27.318,26.584,27.153,4095576,0
2010-03-09,27.04,28.048,26.979,27.666,4119473,0
2010-03-10,27.698,27.981,27.484,27.814,4471371,0
2010-03-11,28.469,29.13,28.361,28.957,7303683,0
2010-03-12,29.106,29.202,28.855,28.906,2044205,0
2010-03-15,29.262,29.509,28.715,28.888,3670471,0
2010-03-16,29.305,30.238,29.179,30.146,5540186,0
2010-03-17,30.421,30.421,30.022,30.32,3154193,0
2010-03-18,30.32,30.633,30.045,30.311,3987997,0
2010-03-19,30.328,30.46,29.797,29.905,4514109,0
2010-03-22,29.913,30.527,29.856,30.421,2982172,0
2010-03-23,30.328,30.56,29.972,30.23,2539503,0
2010-03-24,30.27,30.27,29.766,30.031,2793268,0
2010-03-25,30.352,30.378,29.823,29.864,2761905,0
2010-03-26,30.013,30.081,29.27,29.593,3297880,0
2010-03-29,29.733,29.749,29.393,29.462,2303725,0
2010-03-30,29.558,29.766,29.219,29.453,1992877,0
2010-03-31,29.493,29.493,29.029,29.07,1998345,0
2010-04-01,29.13,29.376,29.062,29.329,3184060,0
2010-04-05,29.5,29.699,29.245,29.321,2623402,0
2010-04-06,29.171,29.418,29.088,29.305,2202220,0
2010-04-07,29.36,29.36,28.888,28.888,2755074,0
2010-04-08,28.841,29.329,28.651,29.115,2413160,0
2010-04-09,29.122,29.122,28.841,29.053,2148037,0
2010-04-12,29.13,29.163,28.832,28.949,1734917,0
2010-04-13,29.004,29.02,28.74,28.824,1759725,0
2010-04-14,28.847,29.029,28.667,28.724,2521683,0
2010-04-15,28.634,28.675,28.146,28.294,3750822,0
2010-04-16,28.146,28.435,28.004,28.129,2903601,0
2010-04-19,28.087,28.269,27.807,28.179,1948280,0
2010-04-20,28.269,28.343,27.981,28.111,1409671,0
2010-04-21,28.146,28.401,27.83,27.93,1975058,0
2010-04-22,27.79,27.873,27.327,27.608,2272351,0
2010-04-23,27.68,27.914,27.447,27.764,1273619,0
2010-04-26,27.89,28.269,27.814,28.138,3683297,0
2010-04-27,28.022,28.022,27.385,27.46,2152819,0
2010-04-28,27.5,27.757,27.287,27.698,2186558,0
2010-04-29,27.766,28.394,27.698,28.394,2358329,0
2010-04-30,28.329,28.469,27.022,27.055,5218357,0
2010-05-03,28.03,28.55,27.798,28.26,2954227,0
2010-05-04,28.154,28.188,27.295,27.468,3614461,0
2010-05-05,27.278,28.558,27.04,28.095,4126473,0
2010-05-06,28.102,29.757,27.882,28.409,10898892,0
2010-05-07,28.509,30.088,28.361,29.525,8938349,0
2010-05-10,30.395,30.395,29.699,30.27,4518803,0
2010-05-11,29.864,30.955,29.775,30.404,4841738,0
2010-05-12,30.914,31.528,30.476,31.303,6739281,0
2010-05-13,31.825,32.155,31.244,31.32,5631730,0
2010-05-14,31.212,31.237,30.378,30.792,3396023,0
2010-05-17,30.815,31.577,30.815,31.411,3744324,0
2010-05-18,31.599,32.179,31.437,31.511,6301372,0
2010-05-19,31.419,31.568,30.865,31.468,3329933,0
2010-05-20,30.857,31.113,29.94,29.981,4454742,0
2010-05-21,29.477,30.527,29.343,30.352,4268787,0
2010-05-24,30.27,30.709,30.013,30.443,2860450,0
2010-05-25,29.707,30.709,29.171,30.675,3737627,0
2010-05-26,30.865,31.278,30.765,30.823,3422603,0
2010-05-27,31.229,31.692,31.055,31.552,3708742,0
2010-05-28,31.411,31.764,31.229,31.295,2985317,0
2010-06-01,31.072,31.668,30.757,31.121,3347145,0
2010-06-02,31.17,31.411,30.823,31.361,2673640,0
2010-06-03,31.411,31.756,30.642,30.748,5311456,0
2010-06-04,30.178,30.765,29.627,30.164,5406623,0
2010-06-07,29.997,30.013,29.444,29.634,4130083,0
2010-06-08,29.658,30.617,29.533,30.204,4963250,0
2010-06-09,30.335,30.404,29.766,29.873,3226895,0
2010-06-10,30.186,30.692,30.186,30.476,3553022,0
2010-06-11,30.246,30.889,30.246,30.823,2978259,0
2010-06-14,31.229,31.337,30.865,30.948,3887044,0
2010-06-15,31.072,31.337,30.94,31.229,4169946,0
2010-06-16,31.121,31.615,31.121,31.428,2835691,0
2010-06-17,31.37,31.615,31.104,31.607,3323319,0
2010-06-18,31.552,31.718,31.32,31.378,4284126,0
2010-06-21,31.615,31.825,31.353,31.528,3980885,0
2010-06-22,31.543,31.727,30.883,30.931,5682116,0
2010-06-23,30.649,31.155,30.378,30.823,3022599,0
2010-06-24,30.658,31.03,30.404,30.733,2815314,0
2010-06-25,30.716,30.765,30.081,30.23,4250493,0
2010-06-28,30.343,31.577,30.186,31.468,4325910,0
2010-06-29,31.079,31.459,30.874,31.237,12345109,0
2010-06-30,31.145,31.48,30.809,30.91,6017330,0
2010-07-01,30.989,31.039,30.501,30.948,3706980,0
2010-07-02,31.079,31.437,30.792,30.815,2050397,0
2010-07-06,31.17,31.485,30.997,31.387,3123655,0
2010-07-07,31.428,31.459,31.006,31.411,4597617,0
2010-07-08,31.443,31.615,31.295,31.577,3530760,0
2010-07-09,31.577,32.022,31.511,31.858,5186769,0
2010-07-12,31.906,31.982,31.585,31.89,4489966,0
2010-07-13,32.204,32.494,32.155,32.37,5450989,0
2010-07-14,32.251,32.685,32.146,32.442,3696719,0
2010-07-15,32.436,32.641,31.998,32.221,5436609,0
2010-07-16,32.064,32.26,31.428,31.615,2756876,0
2010-07-19,31.718,32.221,31.718,32.138,3830461,0
2010-07-20,31.718,32.782,31.718,32.734,3935631,0
2010-07-21,32.898,32.973,32.006,32.138,4561347,0
2010-07-22,32.361,32.898,32.319,32.734,2441057,0
2010-07-23,32.756,32.913,32.485,32.913,2456814,0
2010-07-26,32.913,33.262,32.773,33.148,3096817,0
2010-07-27,33.071,33.071,32.502,32.815,3033835,0
2010-07-28,32.866,32.964,31.361,31.599,6490205,0
2010-07-29,31.428,31.642,30.088,30.684,6829082,0
2010-07-30,30.56,31.278,30.164,31.039,3907312,0
2010-08-02,31.437,31.66,30.848,31.17,3350693,0
2010-08-03,31.03,31.288,30.815,31.104,1964707,0
2010-08-04,31.095,31.271,30.84,31.221,2180505,0
2010-08-05,31.079,31.095,30.617,30.823,3529277,0
2010-08-06,30.626,30.815,30.238,30.476,3073908,0
2010-08-09,30.658,30.964,30.311,30.361,2535623,0
2010-08-10,30.221,31.072,30.013,30.799,3401639,0
2010-08-11,30.46,30.716,30.054,30.46,3004118,0
2010-08-12,30.031,30.608,29.913,30.576,3122194,0
2010-08-13,30.569,30.642,30.238,30.451,1977322,0
2010-08-16,30.328,30.492,30.022,30.435,3741888,0
2010-08-17,30.527,30.617,30.12,30.395,4178660,0
2010-08-18,30.37,30.626,30.195,30.518,3129831,0
2010-08-19,30.395,30.6,30.146,30.421,4126484,0
2010-08-20,30.164,30.46,29.948,30.387,2155201,0
2010-08-23,30.404,30.583,30.195,30.195,1664468,0
2010-08-24,29.823,30.709,29.766,30.501,2987185,0
2010-08-25,30.295,30.94,30.295,30.765,4094695,0
2010-08-26,30.931,31.087,30.552,30.642,1958559,0
2010-08-27,30.725,30.955,30.352,30.897,1335371,0
2010-08-30,30.897,31.03,30.583,30.583,1767187,0
2010-08-31,30.385,30.668,30.201,30.434,2673085,0
2010-09-01,30.649,31.196,30.413,31.17,2358782,0
2010-09-02,31.087,31.45,30.889,31.45,2050498,0
2010-09-03,31.585,31.727,31.288,31.66,1453667,0
2010-09-07,31.607,31.808,31.31,31.568,2722350,0
2010-09-08,31.568,32.047,31.476,31.519,3658947,0
2010-09-09,31.772,31.842,29.384,29.418,10658644,0
2010-09-10,29.07,29.156,28.386,28.707,8896128,0
2010-09-13,29.122,29.122,28.591,28.818,5267851,0
2010-09-14,28.732,28.855,28.575,28.634,3874005,0
2010-09-15,28.6,29.5,28.518,29.427,5187957,0
2010-09-16,29.088,29.147,28.724,29.088,2447424,0
2010-09-17,29.115,29.262,28.949,29.186,3031085,0
2010-09-20,29.163,29.376,29.037,29.254,2132880,0
2010-09-21,29.171,29.202,28.642,28.765,2387855,0
2010-09-22,28.625,28.906,28.343,28.46,2289898,0
2010-09-23,28.286,28.303,27.774,28.056,3276074,0
2010-09-24,28.967,29.171,28.765,28.888,3113220,0
2010-09-27,28.809,28.998,28.443,28.782,2719159,0
2010-09-28,28.847,29.541,28.583,29.525,2885318,0
2010-09-29,29.436,29.509,29.062,29.245,2055501,0
2010-09-30,29.227,29.643,29.2,29.36,2828632,0
2010-10-01,29.558,29.783,28.791,29.02,3880135,0
2010-10-04,28.88,28.949,28.55,28.634,2595385,0
2010-10-05,28.88,29.427,28.855,29.336,3839926,0
2010-10-06,29.219,29.336,28.871,28.998,1770252,0
2010-10-07,28.625,28.939,28.518,28.6,3255368,0
2010-10-08,28.667,28.921,28.294,28.707,2119031,0
2010-10-11,28.765,28.88,28.707,28.832,1030516,0
2010-10-12,28.756,28.88,28.698,28.747,1525317,0
2010-10-13,28.809,29.343,28.724,29.21,2823020,0
2010-10-14,29.245,29.393,28.863,28.957,2078429,0
2010-10-15,29.14,29.237,28.824,28.906,1995073,0
2010-10-18,28.967,28.967,28.377,28.401,2286620,0
2010-10-19,28.163,28.246,27.822,28.014,2187903,0
2010-10-20,28.063,29.029,28.014,29.02,2972728,0
2010-10-21,29.13,29.642,29.079,29.642,2878885,0
2010-10-22,29.576,29.742,29.418,29.665,1502720,0
2010-10-25,29.94,29.94,29.61,29.733,1824009,0
2010-10-26,29.674,29.806,29.444,29.5,2430361,0
2010-10-27,28.129,30.413,28.102,30.154,6605238,0
2010-10-28,30.395,30.583,30.045,30.17,2693216,0
2010-10-29,30.174,30.252,29.981,30.244,1971238,0
2010-11-01,30.468,30.468,30.12,30.23,2244473,0
2010-11-02,30.451,30.84,30.335,30.765,1896387,0
2010-11-03,30.748,30.981,30.395,30.626,1205260,0
2010-11-04,30.865,31.03,30.649,30.765,1426874,0
2010-11-05,30.807,30.955,30.583,30.709,1297572,0
2010-11-08,30.684,30.765,30.195,30.238,1683920,0
2010-11-09,30.286,30.421,29.749,29.831,2231082,0
2010-11-10,29.783,30.32,29.674,30.204,2484258,0
2010-11-11,30.054,30.178,29.831,29.913,2246403,0
2010-11-12,29.749,30.106,29.749,29.905,1306551,0
2010-11-15,29.954,30.395,29.954,30.23,3325595,0
2010-11-16,30.264,30.649,30.031,30.112,2013769,0
2010-11-17,29.989,30.212,29.954,30.106,1514820,0
2010-11-18,30.37,30.857,30.32,30.675,1644959,0
2010-11-19,30.675,31.535,30.501,31.395,2260634,0
2010-11-22,31.244,31.599,31.146,31.476,1214139,0
2010-11-23,31.179,31.187,30.783,30.889,1467287,0
2010-11-24,30.709,31.221,30.709,31.129,961703,0
2010-11-26,30.972,31.006,30.792,30.823,517886,0
2010-11-29,30.6,30.6,29.94,30.23,1967087,0
2010-11-30,30.093,30.385,29.877,30.276,3775657,0
2010-12-01,30.536,30.783,30.23,30.633,2783490,0
2010-12-02,30.608,31.295,30.387,31.237,2753318,0
2010-12-03,31.095,31.329,31.006,31.113,1038156,0
2010-12-06,31.006,31.006,30.46,30.485,1357781,0
2010-12-07,30.658,30.832,30.255,30.361,1459743,0
2010-12-08,30.343,30.492,29.683,30.246,3289177,0
2010-12-09,30.404,31.113,30.221,31.104,3083287,0
2010-12-10,31.079,31.079,30.675,30.931,1927603,0
2010-12-13,31.013,31.113,30.27,30.617,2769959,0
2010-12-14,30.692,30.815,30.451,30.815,1620788,0
2010-12-15,30.592,30.883,30.509,30.792,2448356,0
2010-12-16,30.749,30.749,30.412,30.676,1618786,0
2010-12-17,30.617,31.437,30.468,31.387,4264094,0
2010-12-20,31.353,31.443,30.413,30.583,3749814,0
2010-12-21,30.725,30.765,30.335,30.443,1582085,0
2010-12-22,30.485,30.501,29.931,30.013,1396581,0
2010-12-23,29.815,30.106,29.757,29.954,1370869,0
2010-12-27,29.815,30.045,29.634,29.783,1349446,0
2010-12-28,29.848,29.864,29.593,29.757,1115226,0
2010-12-29,29.728,29.811,29.525,29.593,1810984,0
2010-12-30,29.517,29.629,29.293,29.485,1238846,0
2010-12-31,29.238,29.339,29.032,29.066,1983384,0
2011-01-03,29.202,29.384,28.975,29.254,2078641,0
2011-01-04,29.343,29.393,28.957,29.343,2461811,0
2011-01-05,29.245,30.12,29.147,29.963,3822356,0
2011-01-06,29.831,30.352,29.815,30.238,2844255,0
2011-01-07,30.106,30.195,29.186,29.296,3855497,0
2011-01-10,29.179,29.376,28.93,28.998,3115353,0
2011-01-11,29.053,29.55,28.949,29.453,3221502,0
2011-01-12,29.55,29.922,29.288,29.642,2744847,0
2011-01-13,29.593,29.84,29.384,29.55,1715019,0
2011-01-14,29.436,29.533,29.193,29.384,1061256,0
2011-01-18,29.36,29.486,29.21,29.21,1511709,0
2011-01-19,29.329,29.384,28.896,29.245,1996337,0
2011-01-20,29.147,29.313,28.93,28.949,2239410,0
2011-01-21,29.046,29.237,28.832,29.079,2290363,0
2011-01-24,29.02,29.163,28.747,28.88,2210808,0
2011-01-25,28.791,29.558,28.791,29.279,3755121,0
2011-01-26,29.402,29.541,29.13,29.237,1860643,0
2011-01-27,29.186,29.724,29.115,29.279,1788538,0
2011-01-28,29.305,29.627,28.724,28.8,1342513,0
2011-01-31,28.862,29.331,28.786,29.291,2057541,0
2011-02-01,29.47,29.665,29.193,29.219,1847422,0
2011-02-02,29.186,29.329,28.863,29.254,1697324,0
2011-02-03,29.156,29.402,28.896,29.156,1772527,0
2011-02-04,29.115,29.462,29.046,29.462,1147253,0
2011-02-07,29.393,29.783,29.343,29.517,1565838,0
2011-02-08,29.453,29.55,28.998,29.147,4850312,0
2011-02-09,29.156,29.376,28.949,29.079,1224789,0
2011-02-10,28.91,28.918,27.921,28.072,4713320,0
2011-02-11,28.014,28.485,27.847,28.073,3456922,0
2011-02-14,28.111,28.246,27.873,27.882,2699704,0
2011-02-15,27.89,28.146,27.839,28.102,2649851,0
2011-02-16,28.171,28.69,27.962,28.312,3238305,0
2011-02-18,30.038,30.246,29.576,30.096,2393600,0
2011-02-22,29.864,29.981,29.462,29.593,2346765,0
2011-02-23,29.517,29.699,29.227,29.384,2452377,0
2011-02-24,29.477,29.997,29.384,29.627,2155373,0
2011-02-25,29.686,30.126,29.603,30.109,1486821,0
2011-02-28,30.13,30.171,29.77,29.802,2653191,0
2011-03-01,29.944,30.283,29.835,30.176,2941526,0
2011-03-02,30.093,30.42,29.968,30.102,2435275,0
2011-03-03,30.326,30.885,30.292,30.842,2580081,0
2011-03-04,30.758,30.967,30.668,30.925,2824878,0
2011-03-07,30.955,31.229,30.774,30.874,3581344,0
2011-03-08,30.992,31.334,30.859,31.067,2033453,0
2011-03-09,31.108,31.442,31.067,31.384,2158991,0
2011-03-10,31.108,31.168,30.592,30.801,3469866,0
2011-03-11,30.942,31.175,30.834,30.975,1892617,0
2011-03-14,30.967,31.284,30.85,31.168,2163613,0
2011-03-15,30.65,31.126,30.359,30.934,2147822,0
2011-03-16,30.9,31.192,30.508,30.576,2396129,0
2011-03-17,30.893,31.262,30.835,31.01,3396252,0
2011-03-18,31.2,31.591,31.126,31.526,3282493,0
2011-03-21,31.65,31.746,30.734,30.792,2486234,0
2011-03-22,30.809,31.126,30.676,31.108,1823499,0
2011-03-23,30.992,31.533,30.992,31.375,1580214,0
2011-03-24,31.416,31.834,31.342,31.526,1389391,0
2011-03-25,31.583,31.799,31.465,31.526,1070145,0
2011-03-28,31.126,31.449,30.785,31.051,1907841,0
2011-03-29,31.008,31.35,30.909,31.249,1264905,0
2011-03-30,31.392,31.449,30.633,31.134,3171777,0
2011-03-31,31.209,31.209,30.783,30.927,2598792,0
2011-04-01,31.082,31.425,31.051,31.216,3119677,0
2011-04-04,31.192,31.583,31.168,31.408,1510779,0
2011-04-05,31.284,31.465,31.116,31.134,1377112,0
2011-04-06,31.233,31.366,31.126,31.267,1399756,0
2011-04-07,31.233,31.566,31.2,31.334,1696355,0
2011-04-08,31.51,31.746,31.034,31.175,1818781,0
2011-04-11,30.45,31.764,30.126,31.746,4779303,0
2011-04-12,31.591,33.197,31.559,32.182,5513430,0
2011-04-13,32.207,32.282,31.764,32.081,2890427,0
2011-04-14,31.957,32.415,31.746,32.173,2355972,0
2011-04-15,31.976,32.282,31.849,31.883,2924805,0
2011-04-18,31.575,32.173,31.491,32.074,2497400,0
2011-04-19,32.041,32.331,31.859,32.306,2080449,0
2011-04-20,32.49,32.574,32.306,32.348,1665279,0
2011-04-21,32.382,32.804,32.215,32.515,1480394,0
2011-04-25,32.446,32.446,32.207,32.249,1619123,0
2011-04-26,32.243,32.348,31.957,32.149,3377775,0
2011-04-27,32.912,33.647,32.85,33.34,4947344,0
2011-04-28,33.289,33.372,32.707,32.973,3239084,0
2011-04-29,33.035,33.11,32.599,32.624,1850520,0
2011-05-02,32.789,32.99,32.498,32.78,2374587,0
2011-05-03,32.747,33.066,32.629,33.056,2295870,0
2011-05-04,32.973,33.14,32.481,32.631,2250876,0
2011-05-05,32.52,32.832,32.379,32.689,1606168,0
2011-05-06,32.771,33.164,32.558,32.69,2095336,0
2011-05-09,32.613,32.866,32.567,32.771,1921563,0
2011-05-10,32.841,32.999,32.682,32.999,1100432,0
2011-05-11,33.216,33.946,33.2,33.912,4680868,0
2011-05-12,33.372,34.545,32.938,34.47,4523219,0
2011-05-13,34.579,35.01,34.554,34.772,2886980,0
2011-05-16,34.653,34.869,34.537,34.837,2162627,0
2011-05-17,34.82,35.177,34.72,35.137,2039481,0
2011-05-18,35.079,35.079,34.463,34.653,2525619,0
2011-05-19,34.921,35.262,34.86,35.186,2067060,0
2011-05-20,35.188,35.321,34.794,35.038,1937679,0
2011-05-23,34.78,34.937,34.588,34.869,1721571,0
2011-05-24,34.869,35.053,34.728,34.877,1985194,0
2011-05-25,34.78,34.787,34.388,34.487,1897862,0
2011-05-26,34.42,34.636,34.321,34.588,2462391,0
2011-05-27,34.526,34.877,34.106,34.173,3055929,0
2011-05-31,34.37,34.505,33.955,34.287,3227760,0
2011-06-01,34.245,34.253,34.047,34.071,2332173,0
2011-06-02,34.104,34.229,33.745,33.921,1835901,0
2011-06-03,33.688,33.753,33.425,33.535,1659050,0
2011-06-06,33.587,33.63,33.297,33.347,1407878,0
2011-06-07,33.451,33.602,33.36,33.425,1977537,0
2011-06-08,33.451,33.451,33.034,33.074,1984714,0
2011-06-09,33.082,33.384,33.049,33.216,1880221,0
2011-06-10,33.124,33.688,33.115,33.543,2289752,0
2011-06-13,33.529,34.247,33.369,33.93,2682752,0
2011-06-14,34.141,34.299,33.93,34.223,2813999,0
2011-06-15,34.013,34.123,33.688,33.887,2567617,0
2011-06-16,33.905,34.26,33.814,34.125,2024066,0
2011-06-17,34.383,34.56,33.87,34.005,2548035,0
2011-06-20,34.013,34.316,33.939,34.308,1419964,0
2011-06-21,34.325,34.541,34.173,34.232,1653060,0
2011-06-22,34.056,34.223,33.921,33.921,1715214,0
2011-06-23,33.628,33.663,33.176,33.584,3610920,0
2011-06-24,33.663,33.93,33.393,33.46,4298602,0
2011-06-27,33.569,34.247,33.56,34.013,1696636,0
2011-06-28,34.056,34.223,33.887,34.206,2171762,0
2011-06-29,34.299,34.81,34.24,34.735,2366649,0
2011-06-30,34.724,35.586,34.689,35.165,3080922,0
2011-07-01,35.106,35.407,34.97,35.356,1881012,0
2011-07-05,35.356,36.178,35.356,35.851,3157195,0
2011-07-06,35.724,36.156,35.606,35.91,2559292,0
2011-07-07,35.926,36.036,34.937,34.937,3706827,0
2011-07-08,34.785,35.314,34.735,35.162,2574273,0
2011-07-11,34.987,35.002,34.483,34.609,1414196,0
2011-07-12,34.634,34.912,34.609,34.778,1754302,0
2011-07-13,34.851,34.994,34.634,34.785,1625934,0
2011-07-14,34.668,34.778,34.266,34.283,2321094,0
2011-07-15,34.325,34.433,34.072,34.247,1617369,0
2011-07-18,34.039,34.063,33.224,33.36,2858597,0
2011-07-19,33.549,34.251,33.475,34.209,2249523,0
2011-07-20,34.156,34.316,33.87,34.2,1234594,0
2011-07-21,34.357,34.391,33.854,33.963,2404990,0
2011-07-22,34.115,34.149,33.822,33.854,1671558,0
2011-07-25,33.577,33.577,33.224,33.319,3217490,0
2011-07-26,33.475,33.475,33.186,33.253,2596598,0
2011-07-27,33.342,33.342,32.127,32.405,3748168,0
2011-07-28,32.374,32.425,31.859,32.085,2612153,0
2011-07-29,31.698,32.078,31.512,31.673,2347536,0
2011-08-01,31.884,32.034,31.363,31.515,2323589,0
2011-08-02,31.275,31.594,31.266,31.299,2813388,0
2011-08-03,31.296,31.907,31.153,31.781,2727257,0
2011-08-04,31.427,31.594,30.596,30.683,3784914,0
2011-08-05,30.91,31.621,30.785,31.405,4784423,0
2011-08-08,30.826,31.078,29.828,29.828,5290145,0
2011-08-09,30.081,30.4,28.83,30.383,4820842,0
2011-08-10,29.971,30.843,29.293,29.365,3191436,0
2011-08-11,29.485,31.045,29.293,30.726,2459538,0
2011-08-12,30.809,31.683,30.667,31.397,2233256,0
2011-08-15,31.453,31.507,30.758,31.078,2774561,0
2011-08-16,30.869,31.238,30.675,30.944,2248057,0
2011-08-17,31.196,31.354,30.878,31.187,2256262,0
2011-08-18,30.576,30.649,30.004,30.424,2277668,0
2011-08-19,30.223,30.607,29.845,29.98,1958043,0
2011-08-22,30.431,30.431,29.946,30.054,1370078,0
2011-08-23,30.063,30.616,29.904,30.55,2206755,0
2011-08-24,30.4,30.633,30.146,30.273,1755904,0
2011-08-25,30.347,30.448,29.82,29.853,1905392,0
2011-08-26,29.76,30.673,29.305,30.673,2076977,0
2011-08-29,30.977,31.739,30.901,31.739,1483316,0
2011-08-30,31.565,32.034,31.371,31.931,2104089,0
2011-08-31,32.094,32.37,32.011,32.275,2084792,0
2011-09-01,32.16,32.268,31.876,32.069,2173155,0
2011-09-02,31.509,31.842,31.472,31.653,1834278,0
2011-09-06,30.868,31.443,30.64,31.393,2261989,0
2011-09-07,31.732,31.789,31.427,31.528,1854626,0
2011-09-08,31.376,31.637,31.291,31.334,2650479,0
2011-09-09,31.054,31.079,30.699,30.911,4453178,0
2011-09-12,30.547,31.004,30.487,30.893,5127406,0
2011-09-13,30.961,31.665,30.901,31.504,2072688,0
2011-09-14,31.554,32.162,31.256,31.884,2398360,0
2011-09-15,31.994,32.196,31.656,32.093,1871336,0
2011-09-16,32.213,32.61,32.145,32.51,2237647,0
2011-09-19,32.045,32.213,31.808,32.07,803189,0
2011-09-20,32.155,32.705,32.07,32.314,1402968,0
2011-09-21,32.357,32.457,31.61,31.61,2544610,0
2011-09-22,30.809,31.986,30.766,31.771,2752721,0
2011-09-23,31.571,31.681,31.105,31.275,3408775,0
2011-09-26,31.449,31.587,30.911,31.495,2314055,0
2011-09-27,31.986,32.102,31.367,31.468,2610061,0
2011-09-28,31.579,31.808,30.851,30.886,1743438,0
2011-09-29,31.256,32.281,31.214,32.281,2829591,0
2011-09-30,32.002,33.027,31.914,32.8,3335632,0
2011-10-03,32.534,32.891,31.495,31.504,2795754,0
2011-10-04,31.13,31.738,30.741,31.69,2458589,0
2011-10-05,31.738,31.808,31.087,31.316,2054163,0
2011-10-06,31.232,32.002,30.953,31.986,2088372,0
2011-10-07,32.213,32.85,32.045,32.544,2408417,0
2011-10-10,33.075,33.203,32.754,33.193,1638858,0
2011-10-11,32.992,33.108,32.771,32.94,1836494,0
2011-10-12,33.075,33.679,32.975,33.6,2659355,0
2011-10-13,33.397,33.778,33.219,33.582,1399627,0
2011-10-14,33.752,33.854,33.532,33.67,1329559,0
2011-10-17,33.591,33.687,33.019,33.179,1533740,0
2011-10-18,33.093,33.687,32.534,33.397,1681862,0
2011-10-19,33.313,33.626,33.117,33.179,1454640,0
2011-10-20,33.253,33.447,33.1,33.364,1269370,0
2011-10-21,33.795,33.939,33.7,33.905,2660340,0
2011-10-24,33.863,34.05,33.839,33.939,2057624,0
2011-10-25,33.822,34.04,33.253,33.279,2193349,0
2011-10-26,33.626,33.878,31.418,32.07,5440363,0
2011-10-27,32.705,32.705,30.953,31.172,5640725,0
2011-10-28,31.409,31.843,31.165,31.628,3246367,0
2011-10-31,31.289,32.287,31.279,31.685,2683359,0
2011-11-01,31.079,31.367,30.825,30.961,2370024,0
2011-11-02,31.393,31.78,31.087,31.376,1798632,0
2011-11-03,31.56,31.977,31.37,31.907,1698338,0
2011-11-04,31.671,31.713,31.329,31.413,2157830,0
2011-11-07,31.495,31.698,30.988,31.637,2266657,0
2011-11-08,31.628,31.681,31.087,31.367,2278457,0
2011-11-09,30.901,31.132,30.62,30.868,2135442,0
2011-11-10,31.209,31.653,30.936,31.634,2679455,0
2011-11-11,31.843,31.876,31.443,31.459,1986540,0
2011-11-14,31.443,31.628,30.843,30.901,1776250,0
2011-11-15,30.911,31.181,30.843,31.062,1392277,0
2011-11-16,30.868,31.087,30.453,30.512,1930404,0
2011-11-17,30.453,30.86,30.074,30.275,1943680,0
2011-11-18,30.64,31.316,30.495,31.062,3411583,0
2011-11-21,30.708,30.961,30.309,30.309,1893409,0
2011-11-22,30.235,30.326,30.013,30.182,1325175,0
2011-11-23,29.852,29.879,29.369,29.421,1740428,0
2011-11-25,29.339,29.799,29.315,29.57,587928,0
2011-11-28,29.971,30.318,29.888,30.199,2699158,0
2011-11-29,30.342,30.495,30.013,30.09,3462088,0
2011-11-30,30.642,31.146,30.642,30.902,2581517,0
2011-12-01,30.953,31.35,30.911,30.995,1365847,0
2011-12-02,31.132,31.209,30.961,31.038,1136969,0
2011-12-05,31.427,31.899,31.367,31.891,2205441,0
2011-12-06,32.019,32.062,31.671,31.769,1538715,0
2011-12-07,31.769,32.011,31.616,31.915,1420216,0
2011-12-08,31.806,32.256,31.806,32.078,1863722,0
2011-12-09,31.994,32.121,31.858,31.994,1481124,0
2011-12-12,31.969,31.969,31.516,31.96,1707043,0
2011-12-13,32.086,32.558,31.797,31.858,2236677,0
2011-12-14,31.899,32.086,31.713,31.96,1790595,0
2011-12-15,32.157,32.73,31.969,32.59,2453099,0
2011-12-16,32.73,33.298,32.633,33.11,3803839,0
2011-12-19,33.221,33.401,32.737,32.873,2096112,0
2011-12-20,33.181,33.715,33.094,33.478,2199923,0
2011-12-21,33.478,33.887,33.41,33.545,2053536,0
2011-12-22,33.579,33.715,33.35,33.514,1317690,0
2011-12-23,33.571,34.024,33.442,33.983,1038064,0
2011-12-27,33.999,34.178,33.93,34.024,1489288,0
2011-12-28,34.041,34.075,33.579,33.623,1149319,0
2011-12-29,33.733,34.178,33.715,34.05,1063195,0
2011-12-30,34.006,34.111,33.568,33.685,1005161,0
2012-01-03,34.015,34.11,32.256,32.712,3766041,0
2012-01-04,32.694,32.975,32.686,32.891,1778416,0
2012-01-05,32.873,33.164,32.677,33.094,2411836,0
2012-01-06,33.085,33.11,32.83,32.865,1320493,0
2012-01-09,32.94,33.051,32.849,32.865,838974,0
2012-01-10,33.019,33.101,32.83,32.948,1249100,0
2012-01-11,32.777,32.865,32.47,32.549,1703948,0
2012-01-12,32.558,32.712,32.225,32.386,1897066,0
2012-01-13,31.722,32.378,31.149,32.265,3245536,0
2012-01-17,32.571,32.75,32.045,32.105,1459121,0
2012-01-18,32.181,32.234,31.932,32.181,1637652,0
2012-01-19,32.071,32.19,31.761,31.849,2259804,0
2012-01-20,31.849,32.164,31.592,32.139,2795707,0
2012-01-23,32.094,32.702,32.094,32.496,1492934,0
2012-01-24,32.309,32.47,32.181,32.249,1752617,0
2012-01-25,32.131,33.155,32.094,33.067,2259815,0
2012-01-26,33.298,33.845,33.155,33.342,2912947,0
2012-01-27,33.188,33.272,33.019,33.027,1656081,0
2012-01-30,32.873,33.01,32.599,32.737,1788757,0
2012-01-31,32.897,33.139,32.758,33.12,1741617,0
2012-02-01,33.196,33.571,33.164,33.317,1621467,0
2012-02-02,33.188,33.522,33.181,33.342,1558879,0
2012-02-03,32.857,33.504,32.649,32.975,3194564,0
2012-02-06,32.752,33.059,32.606,32.702,2176584,0
2012-02-07,32.73,33.051,32.667,32.811,2034482,0
2012-02-08,32.767,33.051,32.501,32.571,2191694,0
2012-02-09,32.457,32.554,32.209,32.527,2103165,0
2012-02-10,32.244,32.865,32.19,32.857,2224541,0
2012-02-13,32.922,33.077,32.649,32.966,1687673,0
2012-02-14,33.035,33.401,32.849,33.368,2013034,0
2012-02-15,34.637,35.638,33.698,34.041,5181414,0
2012-02-16,33.964,34.417,33.768,34.127,3136197,0
2012-02-17,34.238,34.28,33.579,33.742,2845460,0
2012-02-21,33.659,33.742,33.335,33.452,1989158,0
2012-02-22,33.298,33.504,32.83,33.172,1895405,0
2012-02-23,33.147,33.256,32.993,33.164,1412280,0
2012-02-24,33.156,33.267,32.691,32.922,2434236,0
2012-02-27,32.76,33.138,32.599,32.769,1945113,0
2012-02-28,32.745,32.83,32.488,32.522,2118041,0
2012-02-29,32.508,32.663,32.316,32.463,1918930,0
2012-03-01,32.568,33.051,32.37,32.54,2857209,0
2012-03-02,32.571,32.571,32.053,32.25,2291682,0
2012-03-05,32.249,32.325,31.876,32.299,2740110,0
2012-03-06,32.2,32.424,32.165,32.302,2717494,0
2012-03-07,32.355,32.382,31.94,32.149,1756527,0
2012-03-08,32.338,32.424,32.078,32.165,5141391,0
2012-03-09,32.246,32.545,32.095,32.493,4873034,0
2012-03-12,32.587,32.983,32.355,32.872,5267731,0
2012-03-13,33.068,33.275,32.93,33.216,1761489,0
2012-03-14,33.223,33.354,32.912,32.975,2711105,0
2012-03-15,32.939,33.19,32.664,33.094,2011041,0
2012-03-16,33.12,33.207,32.793,33.182,3188038,0
2012-03-19,33.078,33.37,32.983,33.275,1406596,0
2012-03-20,33.156,33.198,33.01,33.036,1670358,0
2012-03-21,33.043,33.267,33.01,33.223,1690241,0
2012-03-22,32.993,33.534,32.882,33.527,2140782,0
2012-03-23,33.584,33.611,33.182,33.37,1775252,0
2012-03-26,33.518,33.886,33.285,33.362,2251891,0
2012-03-27,33.338,33.466,33.182,33.198,1635270,0
2012-03-28,33.242,33.405,33.086,33.301,2110436,0
2012-03-29,33.216,34.214,33.156,34.214,2774596,0
2012-03-30,34.338,34.652,34.224,34.609,4049728,0
2012-04-02,34.628,34.971,34.54,34.964,2845052,0
2012-04-03,34.98,34.98,34.635,34.826,2429317,0
2012-04-04,34.73,34.799,34.577,34.688,2257632,0
2012-04-05,34.524,34.903,34.31,34.842,1892561,0
2012-04-09,34.679,34.679,34.042,34.231,2385557,0
2012-04-10,34.231,34.247,33.811,33.811,2773055,0
2012-04-11,34.033,34.111,33.853,33.974,1616093,0
2012-04-12,33.911,33.921,33.362,33.69,1765603,0
2012-04-13,33.638,34.222,33.638,33.792,4211680,0
2012-04-16,33.792,34.033,33.629,33.878,2164715,0
2012-04-17,34.111,34.61,33.955,34.497,1969289,0
2012-04-18,34.429,34.808,34.343,34.766,2232376,0
2012-04-19,34.808,35.032,34.756,34.858,2025346,0
2012-04-20,34.912,35.032,34.867,34.938,1713359,0
2012-04-23,34.644,34.652,34.335,34.395,2474052,0
2012-04-24,34.429,34.938,34.412,34.704,2498501,0
2012-04-25,33.992,34.138,32.922,33.837,6193512,0
2012-04-26,34.24,34.412,33.974,34.18,3173041,0
2012-04-27,34.31,34.377,33.939,34.18,1992647,0
2012-04-30,34.12,35.318,34.12,34.933,5189847,0
2012-05-01,34.826,35.013,34.61,34.876,1600501,0
2012-05-02,34.858,36.194,34.713,35.565,4080798,0
2012-05-03,35.44,35.632,34.443,34.52,5030266,0
2012-05-04,34.515,34.766,34.36,34.36,2285605,0
2012-05-07,34.395,34.628,34.076,34.275,3343573,0
2012-05-08,34.198,35.092,34.129,34.938,3870476,0
2012-05-09,34.71,35.466,34.668,35.248,2941461,0
2012-05-10,35.344,35.587,35.085,35.449,2225274,0
2012-05-11,35.29,35.556,35.213,35.247,1572754,0
2012-05-14,35.004,35.151,34.73,35.128,2130642,0
2012-05-15,35.058,35.076,34.713,34.799,2462964,0
2012-05-16,34.842,35.583,34.644,35.368,3292512,0
2012-05-17,35.35,35.463,35.135,35.142,2315084,0
2012-05-18,35.24,35.24,34.54,34.644,3281316,0
2012-05-21,34.74,34.956,34.619,34.921,2252078,0
2012-05-22,35.032,35.479,34.858,35.213,2381205,0
2012-05-23,35.076,35.419,34.938,35.394,1994152,0
2012-05-24,35.556,35.556,34.921,35.084,2625010,0
2012-05-25,35.041,35.526,34.963,35.371,1970873,0
2012-05-29,35.472,35.472,35.067,35.377,2124709,0
2012-05-30,35.265,35.488,35.119,35.368,2523754,0
2012-05-31,35.781,35.781,35.387,35.517,2991748,0
2012-06-01,35.128,35.318,34.857,34.971,2467637,0
2012-06-04,35.067,35.377,34.921,35.142,1809220,0
2012-06-05,34.963,35.242,34.857,35.152,1182724,0
2012-06-06,35.214,35.709,35.179,35.623,2054103,0
2012-06-07,35.812,36.271,35.655,36.031,2226624,0
2012-06-08,36.047,36.732,35.968,36.697,2509330,0
2012-06-11,36.827,36.964,36.489,36.543,2629162,0
2012-06-12,37.001,37.673,36.845,37.574,5309371,0
2012-06-13,37.384,37.443,36.749,37.204,4799520,0
2012-06-14,37.204,37.417,36.325,37.194,4047085,0
2012-06-15,37.305,37.368,37.001,37.038,3350998,0
2012-06-18,37.148,37.341,37.019,37.218,1425922,0
2012-06-19,37.251,37.564,37.079,37.148,1658160,0
2012-06-20,37.096,37.194,36.758,37.01,1234930,0
2012-06-21,37.055,37.384,36.619,36.628,1978499,0
2012-06-22,36.811,37.532,36.749,37.218,2994030,0
2012-06-25,36.957,37.218,36.924,37.01,2349126,0
2012-06-26,37.047,37.112,36.584,36.891,1623896,0
2012-06-27,36.992,37.332,36.941,37.121,1236850,0
2012-06-28,36.964,37.729,36.645,37.712,2424141,0
2012-06-29,37.801,38.069,37.712,37.957,2279636,0
2012-07-02,37.836,38.042,37.654,37.772,1449987,0
2012-07-03,37.753,38.129,37.712,38.085,726854,0
2012-07-05,38,38.173,37.895,38.103,1509738,0
2012-07-06,37.81,38.008,37.524,37.574,1228012,0
2012-07-09,37.626,37.867,37.391,37.506,1254023,0
2012-07-10,37.694,38.165,37.644,38.033,1511708,0
2012-07-11,38.05,38.076,37.616,37.852,1080202,0
2012-07-12,37.737,38.017,37.516,37.91,1482768,0
2012-07-13,38.05,38.339,37.919,38.248,1147570,0
2012-07-16,38.173,38.389,37.616,37.644,1532465,0
2012-07-17,37.81,38.026,37.506,37.86,2828607,0
2012-07-18,37.846,38.326,37.801,38.252,1346626,0
2012-07-19,38.233,38.519,38.059,38.129,1288206,0
2012-07-20,38.008,38.103,37.712,37.983,1293661,0
2012-07-23,37.644,37.819,37.323,37.737,958971,0
2012-07-24,37.694,37.868,37.223,37.596,1484249,0
2012-07-25,37.607,38.2,37.452,37.975,2445849,0
2012-07-26,38.546,38.91,36.732,38.744,3508863,0
2012-07-27,38.995,39.664,38.789,39.552,2630586,0
2012-07-30,39.438,39.769,39.298,39.545,1205741,0
2012-07-31,39.522,39.715,39.278,39.541,1675254,0
2012-08-01,39.638,39.656,39.232,39.43,1657845,0
2012-08-02,39.329,39.609,38.918,39.129,994602,0
2012-08-03,39.526,39.691,39.43,39.562,1067218,0
2012-08-06,39.647,39.777,39.361,39.361,1128524,0
2012-08-07,39.353,39.552,38.918,39.241,1999003,0
2012-08-08,39.232,39.57,39.101,39.455,1560750,0
2012-08-09,39.29,39.447,38.978,39.049,1001206,0
2012-08-10,38.953,39.16,38.693,39.067,993530,0
2012-08-13,38.961,39.179,38.77,38.77,1057200,0
2012-08-14,38.91,39.092,38.883,39.014,1128099,0
2012-08-15,39.049,39.241,38.937,39.075,875542,0
2012-08-16,38.953,39.153,38.858,38.961,1488023,0
2012-08-17,39.014,39.187,38.928,39.179,1664145,0
2012-08-20,39.084,39.413,38.945,39.413,808554,0
2012-08-21,39.43,39.508,39.187,39.316,1394726,0
2012-08-22,39.205,39.406,39.101,39.326,827294,0
2012-08-23,39.223,39.241,38.684,38.754,1783482,0
2012-08-24,38.665,39.26,38.665,39.208,1238147,0
2012-08-27,39.275,39.49,39.092,39.334,624321,0
2012-08-28,39.257,39.298,39.032,39.032,746589,0
2012-08-29,39.04,39.118,38.937,39.092,814596,0
2012-08-30,38.876,38.928,38.571,38.693,943870,0
2012-08-31,38.893,38.945,38.584,38.876,904558,0
2012-09-04,38.84,38.989,38.735,38.979,951695,0
2012-09-05,38.937,39.006,38.692,38.858,1258211,0
2012-09-06,39.041,39.485,38.953,39.426,1665146,0
2012-09-07,39.426,39.485,38.867,38.989,1079737,0
2012-09-10,38.883,38.971,38.603,38.665,1435234,0
2012-09-11,38.769,38.937,38.632,38.893,2001798,0
2012-09-12,39.234,39.32,39.068,39.198,1679875,0
2012-09-13,39.05,39.783,38.945,39.688,1475710,0
2012-09-14,39.748,39.748,38.436,38.534,2704358,0
2012-09-17,38.456,38.744,38.078,38.492,4455236,0
2012-09-18,38.534,38.858,38.401,38.788,1420562,0
2012-09-19,38.893,39.234,38.813,39.068,1487421,0
2012-09-20,39.025,39.217,38.673,38.867,1993597,0
2012-09-21,38.996,39.025,38.219,38.262,2080290,0
2012-09-24,37.993,38.456,37.967,38.351,1480627,0
2012-09-25,38.465,38.551,38.123,38.195,1524861,0
2012-09-26,38.211,38.569,38.211,38.428,1554709,0
2012-09-27,38.446,38.848,38.132,38.813,1329482,0
2012-09-28,38.744,39.006,38.603,38.928,2957187,0
2012-10-01,38.867,39.243,38.682,39.015,2286983,0
2012-10-02,39.162,39.162,38.822,39.033,1836208,0
2012-10-03,39.077,39.094,38.622,38.727,1724526,0
2012-10-04,38.779,38.83,38.159,38.243,1961042,0
2012-10-05,38.262,38.744,38.262,38.483,3463051,0
2012-10-08,38.492,38.665,38.27,38.508,980639,0
2012-10-09,38.516,38.727,38.288,38.385,1787804,0
2012-10-10,38.288,38.456,37.579,37.791,2338222,0
2012-10-11,37.868,38.177,37.846,37.949,1159780,0
2012-10-12,38.044,38.195,37.949,37.993,1345745,0
2012-10-15,38.028,38.307,37.753,38.168,776432,0
2012-10-16,38.211,39.025,38.211,38.971,1376210,0
2012-10-17,38.797,39.311,38.779,39.068,1434418,0
2012-10-18,39.015,39.6,39.006,39.576,1250875,0
2012-10-19,39.46,39.558,38.822,38.867,1283135,0
2012-10-22,38.71,38.779,38.344,38.752,1779789,0
2012-10-23,38.446,38.603,38.195,38.508,2157648,0
2012-10-24,38.096,38.096,37.116,37.248,4411046,0
2012-10-25,37.514,37.588,37.199,37.523,1752215,0
2012-10-26,37.396,37.431,37.256,37.381,1497725,0
2012-10-31,37.347,37.712,37.152,37.458,1484536,0
2012-11-01,37.486,37.957,37.405,37.836,1571215,0
2012-11-02,38.028,38.132,37.514,37.537,1498947,0
2012-11-05,37.504,38.028,37.355,37.846,1162051,0
2012-11-06,37.957,38.262,37.688,38.219,1020485,0
2012-11-07,38.052,38.27,37.634,38.062,1248131,0
2012-11-08,37.939,38.132,37.588,37.801,1861990,0
2012-11-09,37.672,38.195,37.588,38.035,1093479,0
2012-11-12,37.92,38.953,37.829,38.428,2368886,0
2012-11-13,38.317,38.594,37.976,37.985,3196853,0
2012-11-14,38.01,38.262,37.545,37.596,1913946,0
2012-11-15,37.545,37.868,37.181,37.24,2688679,0
2012-11-16,37.232,37.634,36.935,37.458,2840132,0
2012-11-19,37.782,38.019,37.653,37.985,1276025,0
2012-11-20,37.93,38.369,37.819,38.351,1761663,0
2012-11-21,38.401,38.534,38.159,38.492,780906,0
2012-11-23,38.525,39.172,38.298,39.172,381809,0
2012-11-26,38.937,39.25,38.64,38.673,1316622,0
2012-11-27,38.701,38.979,38.534,38.665,1142956,0
2012-11-28,38.492,39.059,38.465,39.041,1113874,0
2012-11-29,39.068,39.234,38.83,39.208,1338704,0
2012-11-30,39.208,39.301,38.945,39.208,1842243,0
2012-12-03,39.32,39.505,39.112,39.198,1283046,0
2012-12-04,39.181,39.46,39.162,39.347,1532667,0
2012-12-05,39.46,39.881,39.338,39.733,1144287,0
2012-12-06,39.724,39.967,39.652,39.775,1239994,0
2012-12-07,39.891,39.939,39.531,39.783,1940221,0
2012-12-10,39.733,40.263,39.724,40.133,1242687,0
2012-12-11,40.16,40.205,39.748,39.809,2426058,0
2012-12-12,39.958,39.958,39.338,39.495,2013271,0
2012-12-13,39.689,39.689,38.958,39.134,1401892,0
2012-12-14,39.029,39.433,39.011,39.31,1081705,0
2012-12-17,39.399,39.531,39.099,39.276,1264953,0
2012-12-18,39.232,39.469,39.002,39.364,1226685,0
2012-12-19,39.425,39.505,39.169,39.179,1057007,0
2012-12-20,39.215,39.558,39.215,39.478,980565,0
2012-12-21,39.268,39.592,39.126,39.355,1883567,0
2012-12-24,39.248,39.409,39.197,39.373,280598,0
2012-12-26,39.364,39.409,38.993,39.002,615020,0
2012-12-27,38.984,39.205,38.695,38.941,626395,0
2012-12-28,38.783,38.967,38.625,38.651,506712,0
2012-12-31,38.578,38.923,38.386,38.914,694448,0
2013-01-02,39.46,40.193,39.355,40.166,1459913,0
2013-01-03,40.129,40.193,39.894,40.007,1116494,0
2013-01-04,40.034,40.499,40.015,40.235,835316,0
2013-01-07,40.062,40.166,39.821,39.848,747677,0
2013-01-08,39.769,39.99,39.672,39.97,635210,0
2013-01-09,40.062,40.351,40.062,40.251,654953,0
2013-01-10,40.429,40.509,40.211,40.305,918227,0
2013-01-11,39.699,39.98,39.45,39.707,1568032,0
2013-01-14,39.592,39.866,39.592,39.803,1112161,0
2013-01-15,39.717,39.98,39.628,39.884,1018351,0
2013-01-16,39.812,39.875,39.558,39.583,1184958,0
2013-01-17,39.726,39.84,39.522,39.699,1526148,0
2013-01-18,39.549,39.998,39.541,39.904,1342909,0
2013-01-22,39.848,39.99,39.531,39.812,1585220,0
2013-01-23,39.662,39.75,38.862,39.002,3627026,0
2013-01-24,39.126,39.409,39.055,39.232,1148011,0
2013-01-25,39.364,39.364,39.055,39.248,1111577,0
2013-01-28,39.318,39.495,39.224,39.328,1050839,0
2013-01-29,39.285,39.786,39.258,39.645,1330835,0
2013-01-30,39.628,39.998,39.567,39.904,1329628,0
2013-01-31,39.857,39.98,39.637,39.699,1124058,0
2013-02-01,39.918,40.034,39.726,39.848,1232523,0
2013-02-04,39.769,40.288,39.726,40.007,1713739,0
2013-02-05,40.235,40.658,40.211,40.429,1052159,0
2013-02-06,40.315,40.845,40.279,40.554,1193872,0
2013-02-07,40.554,40.746,40.385,40.499,658885,0
2013-02-08,40.482,40.604,40.148,40.279,1078676,0
2013-02-11,40.27,40.369,39.98,40.007,1247973,0
2013-02-12,39.904,40.139,39.777,39.918,1925796,0
2013-02-13,37.725,38.158,37.082,37.599,8748360,0
2013-02-14,37.619,37.908,37.533,37.698,4697047,0
2013-02-15,37.667,37.982,37.479,37.797,4720320,0
2013-02-19,37.725,37.964,37.698,37.874,3358795,0
2013-02-20,37.927,38.042,37.382,37.407,3186182,0
2013-02-21,37.507,37.619,37.232,37.497,2503195,0
2013-02-22,37.582,37.864,37.489,37.787,2039121,0
2013-02-25,37.884,38.193,37.628,37.628,2873345,0
2013-02-26,37.824,37.9,37.533,37.691,1891831,0
2013-02-27,37.725,38.113,37.619,38.05,1851906,0
2013-02-28,38.104,38.526,37.99,38.419,2517062,0
2013-03-01,38.419,38.675,38.13,38.562,2397843,0
2013-03-04,38.501,38.625,38.218,38.596,1556697,0
2013-03-05,38.695,39.055,38.606,39.002,1619302,0
2013-03-06,39.011,39.047,38.704,38.914,2050178,0
2013-03-07,38.852,39.091,38.447,38.625,1734436,0
2013-03-08,38.695,38.976,38.634,38.756,4382210,0
2013-03-11,38.738,38.888,38.402,38.88,6579218,0
2013-03-12,38.897,39.126,38.738,39.099,5726351,0
2013-03-13,39.029,39.25,38.639,38.841,1310308,0
2013-03-14,38.922,39.01,38.7,38.895,1138672,0
2013-03-15,38.717,39.206,38.671,39.152,2412007,0
2013-03-18,38.992,39.473,38.922,39.402,1471503,0
2013-03-19,39.508,40.069,39.463,39.96,1846140,0
2013-03-20,40.014,40.786,39.828,40.673,3471709,0
2013-03-21,40.636,40.868,40.476,40.512,1243363,0
2013-03-22,40.777,41.266,40.708,41.242,1638164,0
2013-03-25,41.276,41.402,40.912,41.187,1291077,0
2013-03-26,41.312,41.712,41.259,41.487,1036180,0
2013-03-27,41.276,41.463,41.081,41.463,1087705,0
2013-03-28,41.552,41.781,41.402,41.712,1272202,0
2013-04-01,41.665,41.757,41.392,41.463,1016935,0
2013-04-02,41.588,41.614,41.319,41.435,1442894,0
2013-04-03,41.579,41.606,40.814,41.124,1596010,0
2013-04-04,41.197,41.411,40.927,41.312,1120422,0
2013-04-05,40.982,41.064,40.636,40.975,1130292,0
2013-04-08,40.956,41.514,40.768,41.47,1125299,0
2013-04-09,41.533,41.597,41.064,41.178,1065862,0
2013-04-10,41.319,42.218,41.223,41.739,2000915,0
2013-04-11,41.826,42.413,41.79,42.296,2084622,0
2013-04-12,41.881,42.438,41.881,42.325,1482859,0
2013-04-15,42.101,42.341,41.514,41.514,1375370,0
2013-04-16,41.915,42.325,41.732,42.218,1744266,0
2013-04-17,42.101,42.19,41.542,41.693,1651780,0
2013-04-18,41.781,42.237,41.781,41.853,1909881,0
2013-04-19,42.023,42.876,42.023,42.707,1890714,0
2013-04-22,42.661,42.751,42.37,42.54,1699245,0
2013-04-23,42.218,42.751,42.11,42.448,2084993,0
2013-04-24,43.275,44.678,42.699,42.812,3534451,0
2013-04-25,42.895,43.036,42.54,42.751,2206084,0
2013-04-26,42.734,42.812,42.501,42.715,1443053,0
2013-04-29,42.785,42.928,42.618,42.759,985002,0
2013-04-30,42.652,43.409,42.466,43.38,1943859,0
2013-05-01,43.23,43.417,42.54,42.699,1252559,0
2013-05-02,42.725,43.247,42.725,43.247,1504739,0
2013-05-03,43.523,43.764,43.222,43.711,1400861,0
2013-05-06,43.711,43.888,43.469,43.817,1853889,0
2013-05-07,43.8,43.978,43.596,43.968,1265265,0
2013-05-08,43.906,43.968,43.577,43.888,903274,0
2013-05-09,43.746,43.924,43.087,43.195,1424875,0
2013-05-10,43.284,43.55,43.124,43.532,1046120,0
2013-05-13,43.409,43.647,43.267,43.461,999649,0
2013-05-14,43.461,43.826,43.39,43.8,1287816,0
2013-05-15,43.808,44.748,43.639,44.74,1587930,0
2013-05-16,44.589,44.589,43.781,44.056,2228113,0
2013-05-17,44.11,44.208,43.373,43.754,1444669,0
2013-05-20,43.754,43.781,43.257,43.327,1094603,0
2013-05-21,43.4,43.505,42.769,42.895,2018943,0
2013-05-22,42.84,43.587,42.555,42.876,1690358,0
2013-05-23,42.6,42.643,42.218,42.316,1821613,0
2013-05-24,42.218,42.803,42.11,42.725,1149589,0
2013-05-28,43.124,43.532,42.918,43.159,1475667,0
2013-05-29,42.972,42.991,42.11,42.165,1268037,0
2013-05-30,42.287,42.413,41.684,41.722,1116891,0
2013-05-31,41.53,41.637,40.844,40.852,1731836,0
2013-06-03,40.965,41.773,40.316,41.773,2141223,0
2013-06-04,41.799,42.11,41.106,41.675,1931779,0
2013-06-05,41.542,41.588,41.16,41.302,1223919,0
2013-06-06,41.302,41.312,40.476,40.936,1410080,0
2013-06-07,41.25,41.497,40.991,41.16,1150468,0
2013-06-10,41.328,41.799,40.982,41.799,1712032,0
2013-06-11,41.455,41.693,41.152,41.455,1483723,0
2013-06-12,41.675,41.863,41.373,41.757,1866430,0
2013-06-13,41.9,42.025,41.325,41.926,1383661,0
2013-06-14,42.008,42.463,41.864,42.033,1158647,0
2013-06-17,42.231,42.366,41.969,42.186,944428,0
2013-06-18,42.193,42.498,42.033,42.48,697894,0
2013-06-19,42.356,42.678,41.739,41.739,935480,0
2013-06-20,41.503,41.757,40.626,40.645,1658110,0
2013-06-21,40.815,40.958,40.378,40.787,2545784,0
2013-06-24,40.42,40.806,40.233,40.474,1518289,0
2013-06-25,40.699,40.719,40.037,40.286,1878420,0
2013-06-26,40.607,41.11,40.511,40.879,919530,0
2013-06-27,41.11,41.541,40.958,41.201,1161164,0
2013-06-28,41.201,41.408,41.136,41.136,2136741,0
2013-07-01,41.389,41.748,41.192,41.57,1291110,0
2013-07-02,41.55,41.845,41.426,41.739,1131961,0
2013-07-03,41.522,41.722,41.156,41.722,879761,0
2013-07-05,41.864,41.935,41.101,41.531,983348,0
2013-07-08,41.654,41.845,41.317,41.55,821273,0
2013-07-09,41.817,42.043,41.541,41.739,990929,0
2013-07-10,41.722,42.121,41.56,42.061,1167828,0
2013-07-11,42.489,42.75,42.418,42.606,1025475,0
2013-07-12,42.669,42.803,42.301,42.508,927453,0
2013-07-15,42.444,42.75,42.393,42.546,595363,0
2013-07-16,42.097,42.527,42.078,42.374,725027,0
2013-07-17,42.597,42.75,42.498,42.724,688198,0
2013-07-18,42.784,42.972,42.651,42.912,672713,0
2013-07-19,42.945,43.27,42.784,43.251,1249202,0
2013-07-22,43.02,43.162,42.616,42.83,1115607,0
2013-07-23,42.919,42.945,42.571,42.706,1186618,0
2013-07-24,42.669,42.669,41.238,41.486,2580495,0
2013-07-25,41.495,41.55,41.066,41.298,1720657,0
2013-07-26,41.201,41.781,41.021,41.773,1186157,0
2013-07-29,41.722,42.104,41.586,41.917,1092386,0
2013-07-30,41.989,42.249,41.57,41.605,1118710,0
2013-07-31,41.757,42.121,41.495,41.864,1611238,0
2013-08-01,42.141,42.517,42.097,42.33,1611306,0
2013-08-02,42.336,42.641,42.113,42.463,1272268,0
2013-08-05,42.454,42.678,42.193,42.517,682114,0
2013-08-06,42.356,42.489,42.088,42.231,1321211,0
2013-08-07,42.169,42.384,42.016,42.291,665152,0
2013-08-08,42.321,42.41,42.069,42.131,1028550,0
2013-08-09,42.061,42.178,41.79,41.959,913601,0
2013-08-12,41.781,41.892,41.605,41.757,864370,0
2013-08-13,41.817,41.917,41.495,41.613,725398,0
2013-08-14,41.622,41.807,41.03,41.076,1141390,0
2013-08-15,41.003,41.146,40.42,40.557,1255819,0
2013-08-16,40.456,40.521,40.056,40.153,1412079,0
2013-08-19,40.047,40.531,39.885,40.484,1217441,0
2013-08-20,40.547,40.968,40.429,40.825,1547372,0
2013-08-21,40.736,40.759,40.394,40.447,1310142,0
2013-08-22,40.493,40.663,40.242,40.521,651447,0
2013-08-23,40.607,40.939,40.574,40.86,1017098,0
2013-08-26,40.923,40.923,40.464,40.59,973993,0
2013-08-27,40.313,40.852,40.207,40.626,1265203,0
2013-08-28,40.484,40.787,40.01,40.217,2030524,0
2013-08-29,40.056,40.124,39.84,39.936,1752974,0
2013-08-30,39.963,40.087,39.875,40.087,1697354,0
2013-09-03,40.31,40.426,39.887,39.947,2046898,0
2013-09-04,39.931,40.529,39.65,40.529,1478124,0
2013-09-05,40.499,40.536,39.848,39.957,1160875,0
2013-09-06,40.03,40.203,39.561,39.832,2235493,0
2013-09-09,39.919,39.992,39.588,39.929,1574617,0
2013-09-10,40.075,40.212,39.822,39.897,1353539,0
2013-09-11,39.895,39.944,39.553,39.686,2053810,0
2013-09-12,39.777,40.253,39.66,40.253,1928338,0
2013-09-13,40.383,40.69,40.246,40.573,1070348,0
2013-09-16,40.871,41.104,40.709,40.769,1303108,0
2013-09-17,40.787,41.205,40.769,41.123,984361,0
2013-09-18,41.213,41.653,40.941,41.637,1251298,0
2013-09-19,41.131,41.501,40.807,41.367,2243111,0
2013-09-20,41.484,41.501,41.159,41.186,1871797,0
2013-09-23,41.024,41.104,40.727,40.916,1014772,0
2013-09-24,40.96,41.357,40.861,40.898,1480803,0
2013-09-25,40.907,41.069,40.445,40.606,1323713,0
2013-09-26,40.709,40.834,40.509,40.719,1232219,0
2013-09-27,40.615,40.699,40.263,40.635,1260675,0
2013-09-30,40.391,40.565,40.156,40.49,1347794,0
2013-10-01,40.453,40.565,40.004,40.185,1836407,0
2013-10-02,40.05,40.05,39.487,39.749,2223349,0
2013-10-03,39.749,39.832,39.171,39.218,2311732,0
2013-10-04,39.153,39.333,39.109,39.272,1876610,0
2013-10-07,39.127,39.399,39.109,39.19,1412487,0
2013-10-08,39.135,39.433,39.009,39.272,1914042,0
2013-10-09,39.297,39.579,39.171,39.416,2484370,0
2013-10-10,39.733,39.848,39.605,39.794,1515446,0
2013-10-11,39.45,39.715,39.253,39.678,1500463,0
2013-10-14,39.561,39.921,39.343,39.904,1157715,0
2013-10-15,39.887,39.975,39.487,39.552,1316765,0
2013-10-16,39.858,40.699,39.822,40.69,1968136,0
2013-10-17,40.555,40.797,40.411,40.682,1475258,0
2013-10-18,40.672,40.709,40.555,40.662,1744343,0
2013-10-21,40.644,40.662,40.246,40.635,1281335,0
2013-10-22,40.662,41.295,40.662,40.987,1614780,0
2013-10-23,41.051,42.296,40.871,42,2974037,0
2013-10-24,42.226,42.451,41.936,42,1979306,0
2013-10-25,41.971,42.587,41.971,42.163,1906692,0
2013-10-28,42.207,43.21,42.207,42.92,2081252,0
2013-10-29,43.075,43.245,42.859,43.1,2069521,0
2013-10-30,43.066,43.066,42.775,42.886,1964165,0
2013-10-31,42.868,42.946,42.677,42.775,1588100,0
2013-11-01,42.868,42.956,42.595,42.85,1083937,0
2013-11-04,42.767,42.946,42.441,42.623,939028,0
2013-11-05,42.534,42.876,42.441,42.713,963875,0
2013-11-06,42.723,43.3,42.623,43.147,1257260,0
2013-11-07,43.237,43.309,42.732,42.758,1067401,0
2013-11-08,42.784,43.3,42.46,43.282,1168012,0
2013-11-11,43.21,43.353,43.082,43.282,1013662,0
2013-11-12,43.147,43.353,42.886,43.309,1212512,0
2013-11-13,43.165,43.544,42.886,43.49,892171,0
2013-11-14,43.572,44.195,43.48,44.041,925928,0
2013-11-15,44.032,44.15,43.563,43.869,986374,0
2013-11-18,43.96,44.131,43.544,43.96,1301894,0
2013-11-19,43.833,44.023,43.735,43.771,1247917,0
2013-11-20,43.851,44.276,43.688,43.735,889409,0
2013-11-21,43.888,44.466,43.859,44.421,871534,0
2013-11-22,44.393,44.476,44.15,44.212,985565,0
2013-11-25,44.358,44.367,43.744,43.806,1177118,0
2013-11-26,43.816,43.906,43.345,43.535,1027102,0
2013-11-27,43.572,43.879,43.438,43.788,545640,0
2013-11-29,43.78,44.078,43.563,43.6,619308,0
2013-12-02,43.788,43.788,42.75,43.129,1572611,0
2013-12-03,43.119,43.48,42.859,43.462,2054993,0
2013-12-04,43.319,43.97,43.175,43.933,900637,0
2013-12-05,43.816,43.869,43.507,43.554,1445959,0
2013-12-06,43.833,44.284,43.833,44.267,781303,0
2013-12-09,44.249,44.258,43.851,44.032,1040216,0
2013-12-10,43.906,44.013,43.544,43.717,973247,0
2013-12-11,43.851,44.105,43.643,43.643,1445557,0
2013-12-12,43.643,43.708,42.95,43.07,1819384,0
2013-12-13,43.436,43.661,43.298,43.325,1083040,0
2013-12-16,43.379,43.661,43.379,43.479,1604041,0
2013-12-17,43.398,43.453,42.852,43.115,1147676,0
2013-12-18,43.133,43.908,42.94,43.908,1418881,0
2013-12-19,43.881,43.945,43.316,43.525,1033177,0
2013-12-20,43.608,44.116,43.608,44.09,1657329,0
2013-12-23,44.226,44.263,43.744,43.881,569614,0
2013-12-24,43.861,44.253,43.861,44.163,313971,0
2013-12-26,44.155,44.3,44.007,44.244,338335,0
2013-12-27,44.41,44.536,44.199,44.435,417740,0
2013-12-30,44.427,44.754,44.427,44.473,630959,0
2013-12-31,44.508,44.609,44.145,44.363,654444,0
2014-01-02,44.491,44.554,43.234,43.407,1298405,0
2014-01-03,43.608,43.752,43.125,43.343,1090429,0
2014-01-06,43.515,43.643,43.206,43.453,1024524,0
2014-01-07,43.553,44.035,43.445,43.799,1385584,0
2014-01-08,43.718,43.852,43.053,43.453,2569823,0
2014-01-09,43.488,43.799,43.398,43.679,1020863,0
2014-01-10,43.698,44.109,43.698,44.099,740137,0
2014-01-13,43.927,43.972,43.115,43.189,1325641,0
2014-01-14,43.379,43.935,43.251,43.744,1340829,0
2014-01-15,43.89,43.917,43.426,43.772,830126,0
2014-01-16,43.698,44.244,43.679,44.026,962480,0
2014-01-17,44.145,44.217,43.826,44.155,1295463,0
2014-01-21,44.41,45.219,44.41,45.21,2307833,0
2014-01-22,45.229,45.402,44.855,45.019,1859253,0
2014-01-23,44.801,45.082,44.41,44.7,3583603,0
2014-01-24,44.544,44.773,44.135,44.135,1149875,0
2014-01-27,44.172,44.917,44.09,44.662,1427938,0
2014-01-28,44.619,44.691,44.253,44.599,1488224,0
2014-01-29,44.3,44.37,43.525,43.615,1797214,0
2014-01-30,43.772,44.099,43.718,43.972,1441060,0
2014-01-31,43.543,43.99,43.388,43.6,2094662,0
2014-02-03,43.6,43.6,42.688,42.998,2817284,0
2014-02-04,43.106,43.334,42.9,43.078,1441486,0
2014-02-05,42.914,43.47,42.796,43.316,1321727,0
2014-02-06,43.543,43.835,43.279,43.581,1229046,0
2014-02-07,43.908,44.599,43.826,44.517,1893878,0
2014-02-10,44.609,44.645,44.19,44.345,1972220,0
2014-02-11,44.244,44.609,44.163,44.527,2887786,0
2014-02-12,45.036,46.466,44.899,45.519,5355412,0
2014-02-13,45.483,45.747,45.392,45.593,3554099,0
2014-02-14,45.611,46.058,45.537,45.803,3582581,0
2014-02-18,45.803,46.111,45.446,46.093,3137059,0
2014-02-19,46.131,46.547,45.873,46.403,2855939,0
2014-02-20,46.577,47.041,46.384,46.867,2337230,0
2014-02-21,46.94,47.268,46.72,47.114,2508734,0
2014-02-24,47.249,47.513,47.114,47.123,2643886,0
2014-02-25,47.395,47.796,47.284,47.787,3728032,0
2014-02-26,47.952,47.952,46.849,46.975,3312593,0
2014-02-27,46.94,47.157,46.676,47.031,2521348,0
2014-02-28,47.14,47.813,47.114,47.449,3135807,0
2014-03-03,47.205,47.249,46.557,47.059,3835490,0
2014-03-04,47.414,47.414,47.013,47.303,2728266,0
2014-03-05,47.284,47.568,47.196,47.423,1940709,0
2014-03-06,47.487,47.613,47.284,47.351,2690473,0
2014-03-07,47.596,47.622,47.331,47.613,2906964,0
2014-03-10,47.668,47.887,47.641,47.787,1965456,0
2014-03-11,47.833,48.287,47.723,48.252,2108672,0
2014-03-12,48.014,48.351,47.969,48.252,1572965,0
2014-03-13,48.279,48.315,47.572,47.59,2749539,0
2014-03-14,47.527,48.361,47.527,48.069,2028987,0
2014-03-17,48.196,48.471,48.095,48.381,1355895,0
2014-03-18,48.323,48.537,48.167,48.424,1447094,0
2014-03-19,48.371,48.537,47.802,48.003,1553832,0
2014-03-20,47.874,48.215,47.653,48.215,1521759,0
2014-03-21,48.564,48.665,48.243,48.424,2581954,0
2014-03-24,48.499,48.683,48.049,48.087,2284519,0
2014-03-25,48.27,48.442,48.095,48.414,1369460,0
2014-03-26,48.608,49.298,48.598,48.995,2311069,0
2014-03-27,49.242,49.617,49.032,49.298,2193262,0
2014-03-28,49.353,49.693,49.242,49.509,1413342,0
2014-03-31,49.755,50.097,49.563,49.975,1592965,0
2014-04-01,49.911,50.058,49.188,49.333,3122884,0
2014-04-02,49.353,49.582,49.288,49.306,1754218,0
2014-04-03,49.425,49.793,49.076,49.343,2027712,0
2014-04-04,49.528,50.114,49.197,49.288,1823886,0
2014-04-07,49.306,49.607,49.25,49.26,1722494,0
2014-04-08,48.683,48.792,47.242,47.371,5906044,0
2014-04-09,47.371,48.287,47.25,48.252,3320895,0
2014-04-10,48.381,48.626,47.728,47.783,2526574,0
2014-04-11,47.792,47.976,46.958,46.975,3419841,0
2014-04-14,47.158,47.381,46.783,46.975,1669081,0
2014-04-15,47.021,47.452,46.968,47.424,2467129,0
2014-04-16,47.921,48.104,47.507,48.087,1644917,0
2014-04-17,48.158,48.452,47.949,48.215,1225215,0
2014-04-21,48.123,48.48,48.095,48.225,899607,0
2014-04-22,48.132,48.323,47.93,48.077,1082339,0
2014-04-23,50.289,50.785,49.399,49.995,4492569,0
2014-04-24,49.995,50.252,49.325,49.389,3004183,0
2014-04-25,49.216,49.333,48.764,49.168,1385359,0
2014-04-28,49.554,51.013,49.425,50.837,3034420,0
2014-04-29,50.837,50.932,50.289,50.554,1631727,0
2014-04-30,50.473,50.904,50.308,50.857,1526306,0
2014-05-01,50.932,51.105,50.534,51.013,1753881,0
2014-05-02,50.912,51.481,50.837,51.362,1480886,0
2014-05-05,51.133,51.61,51.069,51.262,1446850,0
2014-05-06,51.133,51.645,50.995,51.527,1717936,0
2014-05-07,51.774,52.033,51.391,52.014,1510128,0
2014-05-08,51.947,52.28,51.766,51.906,1165397,0
2014-05-09,51.93,52.225,51.682,52.225,1037799,0
2014-05-12,52.335,52.619,52.16,52.446,981924,0
2014-05-13,52.436,52.673,52.29,52.518,1142155,0
2014-05-14,52.473,52.683,52.29,52.526,1213967,0
2014-05-15,52.29,52.408,52.005,52.152,926217,0
2014-05-16,52.076,52.536,52.023,52.501,1065872,0
2014-05-19,52.389,52.546,52.104,52.51,1100499,0
2014-05-20,52.492,52.876,52.17,52.398,1138361,0
2014-05-21,52.362,52.667,52.232,52.555,1024064,0
2014-05-22,52.518,52.574,52.232,52.492,978669,0
2014-05-23,52.492,52.591,52.198,52.299,886500,0
2014-05-27,52.251,52.371,52.014,52.114,1496795,0
2014-05-28,52.216,52.546,51.995,52.16,1790183,0
2014-05-29,52.473,53.114,52.436,53.086,898208,0
2014-05-30,52.885,53.371,52.803,52.949,1653113,0
2014-06-02,53.006,53.069,52.536,52.822,1669281,0
2014-06-03,52.747,52.794,52.142,52.18,2176680,0
2014-06-04,52.241,53.298,52.189,53.279,2399430,0
2014-06-05,53.142,53.765,52.876,53.675,1950147,0
2014-06-06,53.657,53.821,53.416,53.701,1123783,0
2014-06-09,53.573,53.831,53.51,53.74,1346931,0
2014-06-10,53.362,53.756,53.172,53.61,1605360,0
2014-06-11,53.371,53.885,53.371,53.425,1217907,0
2014-06-12,53.536,53.65,53.083,53.464,1518457,0
2014-06-13,53.416,53.546,53.259,53.398,898499,0
2014-06-16,53.362,54.443,53.288,54.248,1564631,0
2014-06-17,54.222,54.518,53.602,53.899,1798720,0
2014-06-18,53.869,55.701,53.834,55.654,2365121,0
2014-06-19,55.128,55.664,54.989,55.608,2230509,0
2014-06-20,55.377,55.912,55.321,55.478,2082454,0
2014-06-23,55.36,55.394,54.508,54.823,1697033,0
2014-06-24,54.082,54.315,54.018,54.119,2303100,0
2014-06-25,53.981,54.315,53.908,54.073,1418037,0
2014-06-26,54.036,54.453,53.908,54.158,1364122,0
2014-06-27,54.027,54.248,53.503,53.834,2532217,0
2014-06-30,53.991,54.443,53.75,54.138,1429454,0
2014-07-01,54.296,54.932,54.175,54.518,1864675,0
2014-07-02,54.498,54.739,54.342,54.508,1159516,0
2014-07-03,54.518,54.739,54.434,54.591,895490,0
2014-07-07,54.536,54.775,54.342,54.379,1657339,0
2014-07-08,54.342,54.406,53.879,53.981,1850337,0
2014-07-09,54.185,54.396,54.066,54.11,1448194,0
2014-07-10,53.713,54.591,53.667,54.463,1240220,0
2014-07-11,54.508,54.665,54.286,54.553,1424617,0
2014-07-14,54.795,55.128,54.719,54.785,943773,0
2014-07-15,54.823,54.989,54.665,54.877,3041145,0
2014-07-16,54.942,55.071,54.562,54.841,1892270,0
2014-07-17,54.61,55.062,54.406,54.434,1265945,0
2014-07-18,54.665,54.952,54.472,54.942,1041685,0
2014-07-21,54.729,54.758,54.082,54.396,1070315,0
2014-07-22,54.379,54.528,54.119,54.222,1670434,0
2014-07-23,54.491,54.528,53.926,54.01,2283331,0
2014-07-24,54.795,56.857,54.795,56.357,4000195,0
2014-07-25,56.357,56.995,56.19,56.893,1842298,0
2014-07-28,57.022,57.225,56.653,57.076,1612232,0
2014-07-29,56.985,57.151,56.097,56.097,2180393,0
2014-07-30,56.42,56.504,54.989,55.164,2116452,0
2014-07-31,54.932,54.932,54.203,54.305,1681595,0
2014-08-01,54.324,55.137,54.195,54.248,1782788,0
2014-08-04,54.443,54.619,54.138,54.581,1508500,0
2014-08-05,54.719,54.896,54.406,54.553,1403507,0
2014-08-06,54.544,55.634,54.544,55.617,1597220,0
2014-08-07,55.877,56.061,55.295,55.394,1008851,0
2014-08-08,55.535,55.931,55.128,55.82,1367151,0
2014-08-11,56.097,56.31,55.912,55.996,2432446,0
2014-08-12,55.996,56.143,55.774,55.82,1592200,0
2014-08-13,56.07,56.272,55.738,55.84,1481652,0
2014-08-14,55.967,56.19,55.756,55.931,1842918,0
2014-08-15,56.238,56.467,55.756,55.82,3765675,0
2014-08-18,56.246,56.458,55.922,56.218,2280325,0
2014-08-19,56.264,56.513,56.133,56.504,1171332,0
2014-08-20,56.561,56.561,56.181,56.3,939282,0
2014-08-21,56.448,56.995,56.32,56.504,1157487,0
2014-08-22,56.634,56.69,55.848,55.896,1808086,0
2014-08-25,56.181,56.467,55.996,56.338,1464280,0
2014-08-26,56.438,56.928,56.114,56.264,1504019,0
2014-08-27,56.448,57.133,56.31,57.133,1486948,0
2014-08-28,56.976,57.891,56.928,57.751,1686200,0
2014-08-29,57.874,58.234,57.708,58.15,1700978,0
2014-09-02,58.058,58.601,57.9,58.251,1873825,0
2014-09-03,58.334,58.666,58.314,58.657,1428678,0
2014-09-04,58.601,58.871,57.787,57.846,1927117,0
2014-09-05,57.797,57.9,57.355,57.512,1308911,0
2014-09-08,57.463,57.679,57.308,57.585,1172478,0
2014-09-09,57.65,57.742,57.207,57.532,1517748,0
2014-09-10,57.64,58.039,57.64,57.954,1049340,0
2014-09-11,57.873,58.456,57.825,58.421,1202740,0
2014-09-12,58.28,58.327,57.499,57.564,1276516,0
2014-09-15,57.731,58.317,57.452,58.16,1174700,0
2014-09-16,58.198,59.247,58.067,59.079,1884765,0
2014-09-17,59.137,59.276,58.624,58.729,1157241,0
2014-09-18,58.691,59.109,58.588,58.941,929361,0
2014-09-19,59.079,60.04,58.819,59.695,2382864,0
2014-09-22,59.63,60.867,59.612,60.764,2604409,0
2014-09-23,60.533,60.624,59.342,59.351,2050625,0
2014-09-24,59.509,60.457,59.5,60.412,1517077,0
2014-09-25,60.113,60.113,59.304,59.491,1134161,0
2014-09-26,59.454,59.705,58.997,59.582,1307541,0
2014-09-29,59.257,59.649,59.089,59.62,1392356,0
2014-09-30,59.75,60.01,59.414,59.824,1200321,0
2014-10-01,59.75,60.001,59.128,59.137,1774292,0
2014-10-02,59.044,59.454,58.931,59.166,2223515,0
2014-10-03,59.705,60.374,59.166,60.226,1980072,0
2014-10-06,60.448,60.448,59.602,60.178,1055465,0
2014-10-07,59.946,60.448,59.695,59.695,1757259,0
2014-10-08,59.843,60.691,59.666,60.652,1506283,0
2014-10-09,60.764,61.183,59.63,59.778,2020568,0
2014-10-10,60.02,60.642,59.917,59.937,1774579,0
2014-10-13,59.788,60.113,59.247,59.342,1177113,0
2014-10-14,59.574,60.095,59.527,59.612,1713466,0
2014-10-15,59.099,59.444,56.988,57.806,2561291,0
2014-10-16,56.904,57.806,56.419,57.538,2396621,0
2014-10-17,57.882,58.895,57.452,58.691,1996085,0
2014-10-20,58.7,60.42,58.57,60.355,1924376,0
2014-10-21,60.261,61.08,60.001,60.8,1644593,0
2014-10-22,60.81,61.055,59.956,60.867,2616178,0
2014-10-23,62.448,64.513,62.094,62.28,2875906,0
2014-10-24,62.346,62.785,61.797,62.142,1706476,0
2014-10-27,61.722,63.221,61.63,63.183,1969535,0
2014-10-28,63.61,63.918,62.775,63.163,1562142,0
2014-10-29,63.183,63.389,62.598,62.996,1329934,0
2014-10-30,63.136,64.428,62.811,64.131,1809608,0
2014-10-31,64.82,65.006,64.151,64.418,2025567,0
2014-11-03,64.27,64.829,64.27,64.681,1578625,0
2014-11-04,64.783,65.621,64.774,65.443,1738733,0
2014-11-05,66.029,66.039,64.04,64.188,2031472,0
2014-11-06,64.418,65.145,64.309,65.063,1926520,0
2014-11-07,65.055,65.443,64.644,65.072,1256146,0
2014-11-10,65.072,65.639,64.746,65.555,1273492,0
2014-11-11,65.565,65.639,64.764,64.877,1348797,0
2014-11-12,64.486,65.807,64.227,65.732,1669077,0
2014-11-13,65.89,66.514,65.294,65.779,1513516,0
2014-11-14,65.797,65.835,64.942,65.213,1306157,0
2014-11-17,65.119,65.835,64.959,65.816,1352648,0
2014-11-18,66.197,66.466,65.741,65.957,2118384,0
2014-11-19,66.207,66.235,65.76,66.216,2507966,0
2014-11-20,65.928,67.09,65.928,66.756,1606307,0
2014-11-21,67.488,67.566,66.598,66.96,1951120,0
2014-11-24,67.211,67.733,67.015,67.62,1798945,0
2014-11-25,67.584,68.587,67.488,68.151,1897173,0
2014-11-26,67.974,68.291,67.574,67.807,1428940,0
2014-11-28,68.085,69.101,68.085,68.839,761827,0
2014-12-01,67.761,68.523,67.407,67.937,1644031,0
2014-12-02,67.853,68.803,67.63,68.458,2264135,0
2014-12-03,68.356,68.542,67.248,67.35,2984140,0
2014-12-04,67.407,67.724,66.951,67.09,1927371,0
2014-12-05,66.97,67.211,66.588,66.924,1493475,0
2014-12-08,67.015,67.389,66.552,66.756,1593733,0
2014-12-09,66.273,66.83,65.583,66.281,1754120,0
2014-12-10,66.299,67.129,66.141,66.273,1696250,0
2014-12-11,66.317,67.068,66.158,66.457,1371447,0
2014-12-12,66.105,67.02,65.655,65.692,1537835,0
2014-12-15,66.038,66.327,65.289,65.411,1458310,0
2014-12-16,65.261,66.852,64.924,65.393,1312324,0
2014-12-17,65.336,66.235,65.224,65.972,2213706,0
2014-12-18,66.505,67.655,66.178,67.655,2509093,0
2014-12-19,67.564,68.152,66.732,67.049,2889719,0
2014-12-22,67.294,68.114,67.294,68.076,1146761,0
2014-12-23,68.413,68.862,68.303,68.723,1005599,0
2014-12-24,68.696,69.219,68.666,68.75,538780,0
2014-12-26,68.676,68.75,68.378,68.404,493218,0
2014-12-29,68.283,68.545,67.602,68.217,641193,0
2014-12-30,67.955,68.432,67.834,68.023,868931,0
2014-12-31,68.114,68.217,67.068,67.068,933161,0
2015-01-02,67.317,67.684,66.404,66.991,1120752,0
2015-01-05,66.422,67.095,66.365,66.786,1540544,0
2015-01-06,67.029,67.356,66.216,66.88,1663506,0
2015-01-07,67.294,68.068,67.141,67.853,1243588,0
2015-01-08,68.517,69.473,68.442,69.425,1927024,0
2015-01-09,69.454,69.481,68.676,69.098,1239635,0
2015-01-12,69.368,69.415,68.422,68.517,1122520,0
2015-01-13,69.172,70.051,68.64,69.041,1404629,0
2015-01-14,68.462,70.051,68.359,69.997,1491577,0
2015-01-15,71.194,71.194,70.2,70.651,1678147,0
2015-01-16,70.623,71.576,70.474,71.539,1107773,0
2015-01-20,72.156,72.822,71.362,72.792,1544572,0
2015-01-21,72.822,73.728,72.345,73.674,2200939,0
2015-01-22,74.046,74.3,73.223,74.234,3213661,0
2015-01-23,74.339,74.373,73.374,73.457,1164228,0
2015-01-26,73.457,74.074,73.056,74.029,1352154,0
2015-01-27,73.327,74.393,73.12,74.103,1600199,0
2015-01-28,74.365,74.889,73.26,73.41,1085992,0
2015-01-29,73.578,74.103,72.899,73.991,2000034,0
2015-01-30,73.645,73.719,72.166,72.297,1699914,0
2015-02-02,72.446,73.476,71.765,73.447,1496642,0
2015-02-03,73.41,73.775,72.623,72.812,1309310,0
2015-02-04,72.745,74.103,72.623,73.588,1335144,0
2015-02-05,73.597,73.813,72.268,72.383,2055099,0
2015-02-06,71.539,73.347,71.539,72.971,2117737,0
2015-02-09,73.01,73.327,72.523,72.869,1004559,0
2015-02-10,73.626,74.02,72.711,73.719,1360701,0
2015-02-11,73.842,74.411,73.356,74.373,1769823,0
2015-02-12,75.318,76.208,72.763,73.26,2974233,0
2015-02-13,72.561,72.773,71.248,71.998,2869699,0
2015-02-17,71.634,72.484,71.353,72.11,1622488,0
2015-02-18,71.745,73.26,71.745,73,1472124,0
2015-02-19,73.028,73.728,72.932,73.188,1738588,0
2015-02-20,72.971,73.766,72.436,73.747,1413280,0
2015-02-23,73.747,73.916,73.392,73.775,934655,0
2015-02-24,73.617,73.991,73.298,73.833,1591621,0
2015-02-25,73.916,74.132,73.457,73.944,869881,0
2015-02-26,73.983,73.983,72.889,73.159,3744077,0
2015-02-27,73.159,74.01,73.083,73.719,1494994,0
2015-03-02,73.851,74.309,73.719,74.103,1110463,0
2015-03-03,74.16,74.205,73.438,73.906,1131839,0
2015-03-04,73.887,73.906,72.663,73,1952022,0
2015-03-05,73.288,73.963,73.048,73.823,1471390,0
2015-03-06,73.728,73.728,73.064,73.308,2332186,0
2015-03-09,73.356,73.963,73.129,73.719,1177583,0
2015-03-10,73.129,73.428,72.879,72.932,1134082,0
2015-03-11,73.073,73.073,71.838,71.924,960300,0
2015-03-12,72.261,73.072,72.261,73.025,917978,0
2015-03-13,72.716,72.958,71.979,72.206,1196039,0
2015-03-16,72.413,73.137,72.338,72.749,1617589,0
2015-03-17,72.279,72.488,71.066,71.311,1659862,0
2015-03-18,71.283,72.508,70.435,72.168,1548871,0
2015-03-19,71.905,72.348,71.292,71.66,1069435,0
2015-03-20,72.007,72.565,71.725,72.527,1939514,0
2015-03-23,72.498,73.108,72.498,72.875,1554181,0
2015-03-24,72.847,73.543,72.749,73.072,1304478,0
2015-03-25,73.457,73.656,72.648,72.658,1555138,0
2015-03-26,73.871,74.795,73.346,74.475,2456547,0
2015-03-27,74.851,74.983,73.947,74.305,1795384,0
2015-03-30,74.389,75.302,73.937,75.011,1325191,0
2015-03-31,74.625,75.143,73.826,73.89,2028843,0
2015-04-01,74.014,74.117,73.365,73.909,2016941,0
2015-04-02,73.957,73.957,73.383,73.552,1997293,0
2015-04-06,73.438,75.011,73.222,74.078,2105309,0
2015-04-07,74.465,74.907,74.399,74.691,2323383,0
2015-04-08,74.655,74.861,73.9,74.21,1642229,0
2015-04-09,74.268,74.645,74.04,74.399,1432470,0
2015-04-10,74.559,74.738,73.967,74.117,1439049,0
2015-04-13,74.117,74.278,73.516,73.534,915006,0
2015-04-14,73.428,73.816,73.062,73.579,1231300,0
2015-04-15,73.863,74.418,73.241,73.457,1403576,0
2015-04-16,73.579,73.995,73.346,73.777,1037581,0
2015-04-17,73.267,73.506,72.186,72.478,1090360,0
2015-04-20,72.687,73.845,72.648,73.241,976081,0
2015-04-21,73.579,74.795,73.552,74.559,1978488,0
2015-04-22,74.87,74.936,73.506,74.2,1526074,0
2015-04-23,74.946,75.302,73.695,74.335,2001327,0
2015-04-24,74.559,75.077,74.069,74.248,1352889,0
2015-04-27,74.539,74.539,72.555,72.725,1279202,0
2015-04-28,72.628,73.072,71.632,71.792,1881996,0
2015-04-29,71.764,71.811,70.398,70.897,2014392,0
2015-04-30,70.784,71.141,69.889,70.218,1558747,0
2015-05-01,70.455,71.546,70.351,71.526,1561616,0
2015-05-04,71.377,71.827,71.264,71.716,829824,0
2015-05-05,71.424,71.876,70.84,71.132,839595,0
2015-05-06,71.414,71.782,70.897,71.103,1129951,0
2015-05-07,71.367,71.802,71.18,71.321,1269735,0
2015-05-08,71.905,72.405,71.706,72.036,869227,0
2015-05-11,71.792,72.808,71.782,71.905,881761,0
2015-05-12,71.517,71.536,70.897,71.331,851860,0
2015-05-13,71.491,72.574,71.491,72.508,2099114,0
2015-05-14,72.828,73.356,72.668,73.118,1055628,0
2015-05-15,73.089,73.881,72.658,72.885,1774654,0
2015-05-18,72.798,73.205,72.788,72.828,909934,0
2015-05-19,72.818,73.383,72.618,72.948,1674808,0
2015-05-20,73.055,73.356,72.875,72.875,1142210,0
2015-05-21,72.929,73.287,72.565,73.147,896631,0
2015-05-22,73.072,73.241,72.449,72.555,1038633,0
2015-05-26,72.478,72.687,71.876,71.969,1136274,0
2015-05-27,72.253,72.929,72.007,72.847,875920,0
2015-05-28,72.546,72.978,72.158,72.488,956851,0
2015-05-29,72.366,72.581,71.792,72.158,938690,0
2015-06-01,72.244,72.565,71.716,71.988,733123,0
2015-06-02,71.988,72.026,71.254,71.555,661237,0
2015-06-03,71.952,72.007,71.264,71.686,1220574,0
2015-06-04,71.444,71.642,70.755,70.86,1150155,0
2015-06-05,70.745,70.85,69.013,69.54,1677171,0
2015-06-08,69.494,69.663,69.137,69.165,741776,0
2015-06-09,69.165,69.343,68.524,68.986,1371379,0
2015-06-10,69.316,69.965,69.109,69.71,1157219,0
2015-06-11,69.834,70.469,69.834,70.289,1123410,0
2015-06-12,70.051,70.259,69.655,69.691,711008,0
2015-06-15,69.502,69.787,68.782,68.943,1334748,0
2015-06-16,69.018,69.748,68.953,69.691,759441,0
2015-06-17,69.645,70.355,69.426,70.212,887335,0
2015-06-18,70.364,71.132,70.269,70.858,757648,0
2015-06-19,70.858,71.066,70.572,70.697,1354588,0
2015-06-22,70.971,71.387,70.742,70.771,491416,0
2015-06-23,70.677,70.905,70.355,70.364,598254,0
2015-06-24,70.44,71.416,70.44,70.526,1036227,0
2015-06-25,70.62,71.103,70.563,70.781,1311957,0
2015-06-26,70.829,71.226,70.659,70.952,825499,0
2015-06-29,70.393,70.526,69.456,69.493,725253,0
2015-06-30,69.977,70.071,68.905,69.085,1283296,0
2015-07-01,69.474,70.668,69.331,70.668,1721910,0
2015-07-02,70.63,70.932,69.9,70.299,976607,0
2015-07-06,69.919,71.502,69.719,71.216,1524371,0
2015-07-07,71.302,73.472,71.236,73.292,1879456,0
2015-07-08,73.028,73.121,72.145,72.145,1156627,0
2015-07-09,73.038,73.709,72.233,72.346,1061130,0
2015-07-10,72.858,73.633,72.678,73.141,945373,0
2015-07-13,73.653,74.249,73.387,74.211,793104,0
2015-07-14,74.363,74.81,73.994,74.458,1025751,0
2015-07-15,74.249,74.8,74.023,74.22,769553,0
2015-07-16,74.704,74.856,74.458,74.639,766197,0
2015-07-17,74.478,74.629,74.117,74.552,490256,0
2015-07-20,74.828,75.122,74.498,75.007,660040,0
2015-07-21,75.141,75.5,74.43,74.659,695812,0
2015-07-22,74.371,75.31,74.363,74.601,1081074,0
2015-07-23,74.8,75.217,72.429,73.218,1330845,0
2015-07-24,73.406,74.249,73.254,73.843,945162,0
2015-07-27,73.814,73.927,73,73.576,1458210,0
2015-07-28,73.833,74.942,73.738,74.846,1147659,0
2015-07-29,74.952,75.49,74.581,75.339,1381708,0
2015-07-30,74.942,75.908,74.866,75.642,1055855,0
2015-07-31,76.021,76.202,75.747,76.021,1587581,0
2015-08-03,76.136,76.818,76.021,76.392,831781,0
2015-08-04,76.288,77.462,76.288,77.261,1368093,0
2015-08-05,77.823,78.998,77.584,78.883,2099679,0
2015-08-06,79.008,79.197,77.804,77.984,1722648,0
2015-08-07,77.966,78.448,77.502,77.584,1257085,0
2015-08-10,78.068,78.344,77.261,77.492,1027996,0
2015-08-11,77.056,77.623,76.94,77.387,832774,0
2015-08-12,76.959,77.52,76.317,77.341,1087932,0
2015-08-13,77.243,78.183,77.235,77.823,643158,0
2015-08-14,77.775,78.087,77.452,77.946,689060,0
2015-08-17,77.575,78.657,77.575,78.657,644529,0
2015-08-18,78.467,78.78,78.248,78.448,752795,0
2015-08-19,78.068,78.857,77.548,78.268,1086773,0
2015-08-20,77.613,77.879,77.092,77.16,765985,0
2015-08-21,76.741,76.741,74.828,74.866,1382234,0
2015-08-24,72.013,73.747,68.231,72.735,2104774,0
2015-08-25,74.166,74.371,71.009,71.094,1681705,0
2015-08-26,72.326,72.668,69.947,72.609,3593978,0
2015-08-27,73.17,73.586,71.729,73.028,2351030,0
2015-08-28,72.536,73.131,72.336,73.074,1063770,0
2015-08-31,72.858,73.019,72.438,72.717,1230705,0
2015-09-01,71.568,72.297,71.161,71.463,1920608,0
2015-09-02,72.108,72.609,71.7,72.599,1175621,0
2015-09-03,72.921,73.444,72.697,72.921,1178260,0
2015-09-04,72.203,72.306,71.359,71.806,1168340,0
2015-09-08,72.638,73.701,72.526,73.605,1392892,0
2015-09-09,73.976,74.146,71.842,72.042,1369571,0
2015-09-10,72.252,72.834,71.86,72.432,1049870,0
2015-09-11,72.441,72.927,72.08,72.908,1046462,0
2015-09-14,72.893,72.976,72.406,72.672,958278,0
2015-09-15,72.863,73.472,72.519,73.243,1100777,0
2015-09-16,73.252,73.863,73.252,73.683,1018255,0
2015-09-17,73.701,75.074,73.54,74.205,827580,0
2015-09-18,73.634,74.513,73.433,73.654,1523660,0
2015-09-21,73.91,74.598,73.91,74.446,923360,0
2015-09-22,73.693,73.91,73.016,73.683,1110422,0
2015-09-23,73.605,74.131,73.224,74.034,688451,0
2015-09-24,73.72,74.358,73.512,74.215,819164,0
2015-09-25,74.845,75.6,74.446,74.588,912455,0
2015-09-28,74.367,74.626,73.243,73.615,1329153,0
2015-09-29,73.548,74.798,73.433,74.617,1811383,0
2015-09-30,75.408,75.513,74.884,75.389,1446381,0
2015-10-01,75.295,75.645,74.76,75.551,1205737,0
2015-10-02,74.855,75.979,74.397,75.885,1081064,0
2015-10-05,76.716,78.862,76.716,78.745,1740271,0
2015-10-06,78.937,79.422,78.107,78.165,1279032,0
2015-10-07,78.239,79.26,78.05,79.26,1607499,0
2015-10-08,79.098,79.909,78.67,79.729,1107906,0
2015-10-09,79.558,80.271,79.51,79.824,1201753,0
2015-10-12,79.814,80.397,79.738,80.138,1023171,0
2015-10-13,79.956,80.119,79.441,79.729,1209407,0
2015-10-14,79.652,79.766,78.813,78.966,998017,0
2015-10-15,79.558,79.662,78.632,79.137,909834,0
2015-10-16,79.214,80.252,79.146,80.234,1120595,0
2015-10-19,80.234,81.036,79.938,80.969,1042013,0
2015-10-20,80.863,81.733,80.664,80.807,1258604,0
2015-10-21,80.854,81.713,80.731,80.893,1579758,0
2015-10-22,81.674,85.947,81.674,85.451,2607555,0
2015-10-23,86.014,86.605,85.069,85.728,2404343,0
2015-10-26,85.832,85.832,85.298,85.718,1026958,0
2015-10-27,85.88,86.328,85.546,86.3,1615829,0
2015-10-28,86.615,86.738,85.755,86.719,1057785,0
2015-10-29,86.375,86.509,85.775,85.908,999171,0
2015-10-30,85.861,86.252,85.231,85.231,1281339,0
2015-11-02,85.66,85.679,84.84,85.012,1453995,0
2015-11-03,84.687,84.754,84.04,84.144,1843325,0
2015-11-04,84.383,84.383,83.744,84.098,951526,0
2015-11-05,84.287,84.296,83.439,83.637,1523660,0
2015-11-06,83.382,83.637,82.057,82.265,2306410,0
2015-11-09,82.229,82.302,81.542,81.924,1536145,0
2015-11-10,81.924,83.534,81.895,83.105,1537816,0
2015-11-11,83.409,85.107,83.314,84.383,1751617,0
2015-11-12,84.088,84.334,82.77,82.799,1171974,0
2015-11-13,82.886,83.926,82.589,82.838,1094487,0
2015-11-16,82.838,83.981,82.714,83.944,953557,0
2015-11-17,83.878,84.259,82.905,83.124,767965,0
2015-11-18,83.209,84.736,83.047,84.658,898194,0
2015-11-19,84.916,85.745,84.898,85.184,1005777,0
2015-11-20,85.574,85.832,83.753,83.809,1384097,0
2015-11-23,84.231,85.384,84.02,85.012,1109899,0
2015-11-24,84.403,85.603,84.182,85.298,1278716,0
2015-11-25,85.25,85.795,84.916,85.632,1083894,0
2015-11-27,85.574,86.49,85.078,86.375,670449,0
2015-11-30,86.395,86.738,85.499,85.593,1901140,0
2015-12-01,85.984,87.521,85.851,87.396,1864946,0
2015-12-02,87.272,87.549,86.509,86.642,1118802,0
2015-12-03,86.586,86.842,85.269,85.632,1373305,0
2015-12-04,85.908,88.218,85.908,88.14,1273894,0
2015-12-07,87.996,88.245,86.891,87.568,1079385,0
2015-12-08,87.186,88.492,87.081,88.272,1415286,0
2015-12-09,87.796,88.532,86.47,86.729,1099519,0
2015-12-10,87.055,87.89,86.536,87.322,1152123,0
2015-12-11,86.403,87.475,86.143,86.709,1236713,0
2015-12-14,86.777,88.166,86.662,88.043,1790680,0
2015-12-15,88.389,89.97,88.389,89.481,1927403,0
2015-12-16,89.729,90.333,88.235,90.198,1547014,0
2015-12-17,90.035,90.045,88.923,89.194,2071652,0
2015-12-18,89.021,89.021,87.84,87.86,2098877,0
2015-12-21,88.542,88.626,87.601,88.379,1536583,0
2015-12-22,88.913,89.931,88.243,89.683,1259203,0
2015-12-23,90.133,90.267,89.777,89.98,1072959,0
2015-12-24,89.748,90.42,89.644,90.045,361914,0
2015-12-28,90.025,90.44,89.585,90.44,891469,0
2015-12-29,90.697,91.33,90.697,91.072,748618,0
2015-12-30,91.043,91.216,90.65,90.746,633321,0
2015-12-31,90.514,90.65,89.337,89.357,809051,0
2016-01-04,88.118,88.483,87.322,88.425,1548089,0
2016-01-05,88.675,89.845,88.562,89.52,1294766,0
2016-01-06,88.597,90.613,88.597,90.603,3029903,0
2016-01-07,89.421,90.613,89.174,89.441,2297989,0
2016-01-08,89.882,90.351,88.434,88.646,1284020,0
2016-01-11,88.878,89.431,87.84,88.779,1351502,0
2016-01-12,89.604,89.604,88.196,88.896,1072684,0
2016-01-13,87.687,88.206,86.556,86.662,2009248,0
2016-01-14,86.373,87.103,85.732,86.499,1665446,0
2016-01-15,84.964,85.885,84.725,85.483,1392141,0
2016-01-19,86.748,87.305,86.279,86.959,1322867,0
2016-01-20,86.038,87.495,85.233,86.499,2383228,0
2016-01-21,86.719,87.189,85.54,86.259,1715462,0
2016-01-22,87.984,88.09,85.817,86.815,2340409,0
2016-01-25,87.295,87.937,86.69,87.256,2249443,0
2016-01-26,87.458,88.071,87.291,87.648,1632718,0
2016-01-27,87.717,87.993,86.432,86.843,1231105,0
2016-01-28,86.969,88.425,86.777,88.271,2183353,0
2016-01-29,88.741,90.371,88.512,89.97,2324794,0
2016-02-01,89.892,91.915,89.782,91.589,1800922,0
2016-02-02,90.976,91.391,90.573,90.84,1706823,0
2016-02-03,91.255,91.426,89.174,89.357,1917120,0
2016-02-04,89.059,89.337,86.086,86.508,2236252,0
2016-02-05,86.623,86.93,85.137,85.664,1700562,0
2016-02-08,85.367,85.617,83.584,85.32,2001964,0
2016-02-09,84.59,87.112,84.576,86.594,1385406,0
2016-02-10,86.834,87.544,86.143,86.259,1041932,0
2016-02-11,85.655,86.364,84.667,85.894,1460238,0
2016-02-12,86.892,88.349,86.279,88.176,1151062,0
2016-02-16,89.041,89.135,87.821,88.216,2108817,0
2016-02-17,85.405,87.736,84.994,85.646,3180406,0
2016-02-18,85.903,86.461,85.386,86.23,3009311,0
2016-02-19,86.259,87.026,85.53,86.805,1543468,0
2016-02-22,87.055,88.09,86.872,87.563,1424756,0
2016-02-23,87.38,88.762,87.016,88.291,1498897,0
2016-02-24,88.023,88.972,87.663,88.848,1400068,0
2016-02-25,89.135,89.491,88.578,89.367,1781094,0
2016-02-26,89.135,89.393,87.85,88.379,1122892,0
2016-02-29,88.156,88.741,87.717,87.754,1255603,0
2016-03-01,88.349,89.164,87.764,88.887,1557045,0
2016-03-02,88.75,88.905,87.717,88.186,1313959,0
2016-03-03,88.108,88.243,87.275,88.156,1375218,0
2016-03-04,88.301,88.646,87.525,87.993,1857290,0
2016-03-07,87.611,87.88,86.306,86.489,2029135,0
2016-03-08,86.383,87.901,86.298,87.006,2502607,0
2016-03-09,87.179,88.542,86.863,88.226,1441555,0
2016-03-10,88.235,89.05,87.563,88.319,1061069,0
2016-03-11,88.379,88.667,87.346,87.789,1422833,0
2016-03-14,87.973,88.147,87.153,87.51,1356212,0
2016-03-15,87.22,88.195,86.844,87.443,1223828,0
2016-03-16,86.998,87.346,86.073,86.98,1520204,0
2016-03-17,86.98,88.717,86.932,88.513,1663730,0
2016-03-18,88.493,88.493,87.057,87.125,2292623,0
2016-03-21,87.115,87.713,86.699,87.018,1709337,0
2016-03-22,86.951,87.057,85.949,86.18,1435070,0
2016-03-23,86.17,87.384,85.822,86.748,1547139,0
2016-03-24,86.344,86.883,84.858,85.08,1543432,0
2016-03-28,85.148,86.729,85.148,86.247,1170241,0
2016-03-29,86.247,86.932,86.16,86.806,1056145,0
2016-03-30,86.912,87.22,86.257,86.729,1286442,0
2016-03-31,86.844,87.211,86.14,86.227,1187954,0
2016-04-01,86.257,88.107,85.986,88.041,1721436,0
2016-04-04,88.215,88.523,87.211,87.752,1467761,0
2016-04-05,87.22,88.677,86.998,88.021,2533376,0
2016-04-06,87.916,88.175,86.98,87.982,1123695,0
2016-04-07,87.5,87.698,86.507,86.758,1680516,0
2016-04-08,86.961,88.562,86.768,88.253,1306526,0
2016-04-11,88.301,88.966,87.443,87.51,1251269,0
2016-04-12,87.5,88.205,87.22,87.366,1025730,0
2016-04-13,87.443,87.453,86.073,86.17,1406818,0
2016-04-14,86.063,86.314,85.032,85.1,2070245,0
2016-04-15,85.158,85.322,84.622,85.273,1586170,0
2016-04-18,85.504,85.851,85.215,85.65,1240339,0
2016-04-19,85.919,86.604,85.457,86.391,1386999,0
2016-04-20,86.304,86.431,84.685,84.714,1331283,0
2016-04-21,84.57,84.829,82.958,83.334,2022296,0
2016-04-22,83.277,83.691,83.17,83.527,1525936,0
2016-04-25,83.422,84.579,83.363,84.501,1235233,0
2016-04-26,84.588,85.398,84.401,84.646,1591864,0
2016-04-27,86.113,87.289,85.954,87.153,2769442,0
2016-04-28,86.758,87.867,86.33,87.375,1612153,0
2016-04-29,87.26,87.713,86.806,87.664,1600114,0
2016-05-02,87.818,89.15,87.578,88.772,1461828,0
2016-05-03,88.609,89.343,88.379,88.763,1149262,0
2016-05-04,88.484,89.661,88.137,89.428,879322,0
2016-05-05,89.333,90.229,89.324,89.661,1016272,0
2016-05-06,89.517,90.761,89.284,90.597,960172,0
2016-05-09,90.597,91.619,90.592,91.502,1135209,0
2016-05-10,91.656,92.36,91.291,92.023,1257955,0
2016-05-11,91.994,92.322,91.281,91.387,626538,0
2016-05-12,91.531,92.148,91.019,92.148,1166253,0
2016-05-13,92.013,92.409,91.126,91.521,833706,0
2016-05-16,91.377,91.556,90.373,91.059,1493765,0
2016-05-17,90.771,90.925,88.717,89.11,1160113,0
2016-05-18,88.899,89.428,88.099,88.572,1151164,0
2016-05-19,88.493,89.015,88.271,88.908,689951,0
2016-05-20,89.371,89.371,87.887,87.953,917077,0
2016-05-23,88.234,88.995,87.945,88.628,948406,0
2016-05-24,88.861,89.69,88.831,89.381,863717,0
2016-05-25,89.199,89.495,88.464,88.493,817471,0
2016-05-26,88.657,89.09,88.464,88.89,975844,0
2016-05-27,88.89,89.399,88.569,88.861,729131,0
2016-05-31,89.081,89.381,87.752,88.137,2124148,0
2016-06-01,88.31,89.217,88.137,89.053,1167597,0
2016-06-02,88.831,89.072,88.523,88.753,694374,0
2016-06-03,88.792,89.48,88.648,89.399,682115,0
2016-06-06,89.39,89.622,88.851,89.025,581622,0
2016-06-07,89.053,89.12,88.417,88.503,913881,0
2016-06-08,88.301,88.667,87.752,88.58,880130,0
2016-06-09,88.553,89.189,88.195,89.072,1119090,0
2016-06-10,88.83,89.675,88.724,89.44,1057815,0
2016-06-13,89.5,90.051,88.78,88.87,867947,0
2016-06-14,88.431,89.072,87.511,88.955,1241978,0
2016-06-15,89.015,89.246,88.239,88.55,1013983,0
2016-06-16,88.276,89.685,88.16,89.625,1238839,0
2016-06-17,89.2,89.295,87.831,88.615,1729875,0
2016-06-20,89.16,89.836,89.095,89.2,840884,0
2016-06-21,89.595,90.091,89.285,89.586,651345,0
2016-06-22,89.761,90.101,89.237,89.335,897648,0
2016-06-23,89.721,89.849,89.305,89.78,431307,0
2016-06-24,87.986,90.061,87.463,89.401,1456306,0
2016-06-27,89.14,93.379,89.081,92.962,3725720,0
2016-06-28,92.758,92.758,90.896,91.876,2163920,0
2016-06-29,92.195,92.709,90.79,91.246,1378423,0
2016-06-30,91.216,93.737,91.206,93.718,1545864,0
2016-07-01,94.145,94.145,92.689,92.767,1026496,0
2016-07-05,92.904,95.115,92.661,94.406,997819,0
2016-07-06,94.581,95.182,93.572,94.795,1642328,0
2016-07-07,95.075,95.435,93.921,94.086,944034,0
2016-07-08,94.32,94.495,93.611,94.203,848057,0
2016-07-11,93.766,93.921,93.127,93.631,903472,0
2016-07-12,93.32,94.048,93.272,93.892,856549,0
2016-07-13,93.795,94.416,93.427,94.28,725458,0
2016-07-14,93.049,94.6,93.049,94.028,750251,0
2016-07-15,94.165,94.465,93.845,94.086,612295,0
2016-07-18,94.261,94.28,93.291,93.708,452923,0
2016-07-19,93.756,94.92,93.679,94.91,993154,0
2016-07-20,95.018,95.367,94.396,94.843,1256901,0
2016-07-21,94.358,94.66,94.145,94.63,815718,0
2016-07-22,94.736,95.455,94.63,95.376,692235,0
2016-07-25,95.24,95.385,94.27,95.065,925407,0
2016-07-26,94.96,95.124,94.193,94.261,1072685,0
2016-07-27,93.825,94.135,91.701,93.301,1983478,0
2016-07-28,93.301,95.125,93.301,94.92,1158994,0
2016-07-29,94.91,95.823,94.91,95.541,1010737,0
2016-08-01,95.367,95.483,94.871,95.046,1350073,0
2016-08-02,94.834,95.202,93.786,94.086,1389759,0
2016-08-03,94.435,94.435,93.398,93.747,914662,0
2016-08-04,93.795,94.551,93.544,94.261,899950,0
2016-08-05,94.571,95.28,93.524,93.864,1165216,0
2016-08-08,93.864,93.864,92.632,93.039,1144736,0
2016-08-09,93.136,93.84,92.817,93.009,1333912,0
2016-08-10,92.962,94.386,92.817,94.106,1132118,0
2016-08-11,94.435,94.736,93.737,94.057,973812,0
2016-08-12,94.27,94.551,93.951,94.3,675979,0
2016-08-15,94.386,94.485,94,94.076,720999,0
2016-08-16,93.737,94.038,92.292,92.341,1478545,0
2016-08-17,92.467,93.117,92.001,93,1530462,0
2016-08-18,92.807,93.369,92.552,92.758,748718,0
2016-08-19,92.729,92.854,91.566,92.089,1431421,0
2016-08-22,92.108,92.312,91.401,91.624,2076075,0
2016-08-23,91.614,92.254,90.11,90.653,1593175,0
2016-08-24,90.333,91.236,90.014,90.596,1416550,0
2016-08-25,90.711,91.051,90.351,90.701,1225597,0
2016-08-26,90.896,91.439,90.271,90.47,912430,0
2016-08-29,90.701,90.953,90.295,90.576,802500,0
2016-08-30,90.643,90.886,90.12,90.361,993220,0
2016-08-31,90.371,91.031,90.13,90.876,1141359,0
2016-09-01,90.771,90.953,89.82,90.506,1220201,0
2016-09-02,90.771,91.721,90.606,91.614,975308,0
2016-09-06,91.486,91.826,90.634,91.138,1506104,0
2016-09-07,90.751,91.137,89.955,90.731,1335411,0
2016-09-08,90.342,91.051,89.975,90.186,1209286,0
2016-09-09,89.672,89.672,87.623,87.631,1520557,0
2016-09-12,87.973,89.104,87.73,89.018,1600385,0
2016-09-13,88.792,89.114,87.759,87.837,1316691,0
2016-09-14,87.973,88.569,87.817,88.062,775858,0
2016-09-15,87.896,88.314,87.69,88.002,1062841,0
2016-09-16,87.876,88.651,87.252,88.52,1415849,0
2016-09-19,88.431,88.744,88.374,88.54,909736,0
2016-09-20,88.852,89.104,88.265,88.56,1230698,0
2016-09-21,88.48,89.387,87.925,89.154,1021357,0
2016-09-22,89.572,89.964,89.28,89.738,1095026,0
2016-09-23,89.369,89.954,88.958,89.36,1293579,0
2016-09-26,89.25,89.26,87.983,88.072,1208804,0
2016-09-27,88.607,88.716,87.983,88.422,1316179,0
2016-09-28,88.569,89.114,88.275,89.038,1138220,0
2016-09-29,89.222,89.728,88.374,88.49,1068604,0
2016-09-30,88.928,89.396,88.374,89.065,993876,0
2016-10-03,88.696,88.744,87.896,88.53,1129530,0
2016-10-04,86.081,86.695,83.223,84.725,3550849,0
2016-10-05,84.891,85.983,84.813,84.979,2201829,0
2016-10-06,84.94,86.149,84.579,85.876,1241846,0
2016-10-07,85.965,86.071,84.901,85.34,1283128,0
2016-10-10,85.457,85.749,84.872,85.633,1079196,0
2016-10-11,85.574,85.666,84.637,84.999,882074,0
2016-10-12,85.066,85.437,84.706,85.203,1637278,0
2016-10-13,84.852,85.487,84.53,85.213,1281994,0
2016-10-14,85.213,85.578,84.881,84.979,1074961,0
2016-10-17,85.213,85.544,84.872,85.515,1046067,0
2016-10-18,85.935,86.193,85.487,85.505,771312,0
2016-10-19,85.467,86.121,84.881,85.857,1266587,0
2016-10-20,85.837,86.188,84.896,84.979,991253,0
2016-10-21,84.862,85.779,84.686,85.701,1041184,0
2016-10-24,85.71,86.403,85.603,86.149,1229634,0
2016-10-25,85.915,86.237,85.496,86.149,1579226,0
2016-10-26,86.286,88.666,85.837,86.433,2410874,0
2016-10-27,88.012,88.012,84.501,84.949,2195357,0
2016-10-28,85.223,86.277,85.028,86.071,1696329,0
2016-10-31,86.091,86.252,85.369,85.633,1358941,0
2016-11-01,85.408,85.544,84.442,84.677,1485885,0
2016-11-02,84.686,85.525,84.686,84.91,880182,0
2016-11-03,85.066,85.34,84.35,84.53,903157,0
2016-11-04,84.598,84.989,84.306,84.404,1128330,0
2016-11-07,84.979,85.583,84.979,85.544,1193846,0
2016-11-08,85.379,86.705,85.321,86.373,856391,0
2016-11-09,84.706,85.057,82.423,83.818,1495504,0
2016-11-10,83.086,83.086,80.971,81.194,2150816,0
2016-11-11,80.736,80.765,79.058,80.356,1693743,0
2016-11-14,80.483,80.639,79.546,80.414,1796805,0
2016-11-15,80.54,81.429,80.331,81.214,1394178,0
2016-11-16,81.33,81.476,80.346,80.824,1343638,0
2016-11-17,80.834,81.048,80.218,80.998,1187799,0
2016-11-18,80.902,81.605,80.852,81.429,1452493,0
2016-11-21,81.389,83.213,81.204,83.155,1504049,0
2016-11-22,83.789,85.583,83.477,85.349,2539458,0
2016-11-23,84.706,86.023,84.706,85.115,2436754,0
2016-11-25,85.701,86.598,85.349,85.857,849074,0
2016-11-28,85.945,86.832,85.866,86.647,1361682,0
2016-11-29,86.666,87.457,86.335,87.252,1710088,0
2016-11-30,86.501,86.969,84.442,84.608,4693162,0
2016-12-01,84.15,84.315,81.994,83.106,1845096,0
2016-12-02,83.292,84.082,82.677,83.038,1975070,0
2016-12-05,83.252,83.847,83.076,83.837,1504366,0
2016-12-06,84.442,85.223,83.886,85.203,1571999,0
2016-12-07,84.949,86.403,84.862,86.373,2028661,0
2016-12-08,85.623,85.945,85.213,85.574,1878983,0
2016-12-09,85.544,88.263,85.544,88.164,2415508,0
2016-12-12,88.145,88.882,87.87,88.645,2087778,0
2016-12-13,88.596,88.847,88.113,88.371,1956592,0
2016-12-14,88.802,88.979,87.556,88.077,3464907,0
2016-12-15,87.93,88.939,87.831,88.832,1581718,0
2016-12-16,88.735,89.234,88.449,88.959,2404571,0
2016-12-19,89.009,89.126,88.351,88.665,1009512,0
2016-12-20,88.606,88.939,88.037,88.782,1216301,0
2016-12-21,88.901,89.372,88.568,88.615,1029891,0
2016-12-22,88.468,88.939,87.973,88.822,1053476,0
2016-12-23,88.959,89.343,88.695,89.086,597972,0
2016-12-27,89.186,89.353,88.792,89.176,602573,0
2016-12-28,88.842,88.962,88.468,88.772,900495,0
2016-12-29,88.92,89.44,88.91,89.263,522543,0
2016-12-30,89.44,89.44,88.685,88.979,751054,0
2017-01-03,88.979,89.47,88.715,89.166,951700,0
2017-01-04,89.4,90.028,89.263,89.587,958396,0
2017-01-05,89.313,89.981,89.019,89.667,1179660,0
2017-01-06,89.4,89.577,88.802,89.234,969682,0
2017-01-09,89.981,90.038,88.782,88.852,1323939,0
2017-01-10,88.685,88.91,88.047,88.401,1923193,0
2017-01-11,88.125,89.009,88.047,88.341,1746582,0
2017-01-12,88.097,88.518,87.556,87.821,1259574,0
2017-01-13,88.057,88.311,87.399,87.87,903529,0
2017-01-17,88.027,88.725,87.93,88.578,1022086,0
2017-01-18,88.518,89.029,88.311,88.655,1555088,0
2017-01-19,88.772,88.939,88.321,88.685,708447,0
2017-01-20,88.979,89.225,88.244,89.009,979116,0
2017-01-23,88.989,89.557,88.832,89.51,794325,0
2017-01-24,89.51,89.891,89.019,89.744,1049369,0
2017-01-25,89.843,90.019,89.323,89.41,1241452,0
2017-01-26,89.41,89.734,88.498,88.939,1239607,0
2017-01-27,89.106,89.176,88.087,88.351,719106,0
2017-01-30,88.488,89.039,88.164,88.999,1102560,0
2017-01-31,88.872,89.921,88.645,89.5,1148363,0
2017-02-01,89.5,89.52,88.528,88.725,1019548,0
2017-02-02,89.146,90.068,88.812,89.871,1006747,0
2017-02-03,90.285,90.814,89.871,90.01,757585,0
2017-02-06,90.088,90.088,89.42,89.48,604332,0
2017-02-07,89.891,91.03,89.677,90.853,888645,0
2017-02-08,90.676,91.619,90.412,91.05,1068918,0
2017-02-09,90.814,91.589,90.136,91.442,923104,0
2017-02-10,91.462,92.109,91.197,91.815,904294,0
2017-02-13,91.815,92.326,91.005,91.746,1710886,0
2017-02-14,88.822,91.972,88.321,91.334,2124842,0
2017-02-15,90.776,91.384,89.931,91.09,1976946,0
2017-02-16,91.197,92.453,91.167,92.316,1633628,0
2017-02-17,92.109,93.022,91.825,92.227,1625025,0
2017-02-21,92.159,93.032,91.825,92.807,986351,0
2017-02-22,92.836,93.376,92.424,92.503,1563997,0
2017-02-23,92.503,93.317,92.296,92.855,918214,0
2017-02-24,92.993,93.287,92.404,93.022,1029369,0
2017-02-27,92.688,92.826,91.531,91.551,756409,0
2017-02-28,91.638,92.483,91.551,91.698,1740937,0
2017-03-01,91.561,92.09,91.197,91.541,1321114,0
2017-03-02,91.825,93.174,91.561,92.855,1081726,0
2017-03-03,93.739,93.739,92.503,93.14,1645357,0
2017-03-06,92.875,93.16,92.374,92.669,1300472,0
2017-03-07,92.227,92.993,92.07,92.473,1596032,0
2017-03-08,92.198,92.983,91.825,92.6,1077304,0
2017-03-09,92.993,93.219,92.433,92.826,1105306,0
2017-03-10,93.29,93.705,93.033,93.537,1715822,0
2017-03-13,93.359,93.735,93.013,93.517,963061,0
2017-03-14,93.339,94.189,93.31,93.458,875930,0
2017-03-15,93.567,95.216,93.319,94.919,1074414,0
2017-03-16,94.712,95.314,94.465,95.196,1787967,0
2017-03-17,95.295,95.305,94.357,94.386,1476184,0
2017-03-20,94.515,95.117,94.515,94.939,700589,0
2017-03-21,95.127,95.66,95.008,95.364,1256493,0
2017-03-22,95.759,96.164,95.166,95.759,1054972,0
2017-03-23,95.502,96.188,95.225,95.462,862016,0
2017-03-24,95.462,95.877,95.324,95.739,647194,0
2017-03-27,95.344,96.183,95.018,96.006,836809,0
2017-03-28,95.719,96.045,95.314,95.946,1010931,0
2017-03-29,95.897,96.006,95.324,95.867,962353,0
2017-03-30,95.917,96.618,95.778,96.114,1062876,0
2017-03-31,96.193,96.934,95.996,96.687,1617346,0
2017-04-03,96.647,96.894,95.862,96.183,1101481,0
2017-04-04,95.946,96.519,95.591,96.322,826643,0
2017-04-05,96.045,96.351,95.344,95.699,1468560,0
2017-04-06,95.305,95.778,94.88,95.028,1124756,0
2017-04-07,95.127,95.502,94.994,95.334,996388,0
2017-04-10,95.482,96.025,94.959,95.867,951836,0
2017-04-11,95.769,95.956,95.502,95.897,717845,0
2017-04-12,95.502,96.41,95.3,96.055,895512,0
2017-04-13,95.986,96.578,95.792,95.986,655571,0
2017-04-17,96.193,96.914,96.193,96.914,517760,0
2017-04-18,96.944,98.218,96.647,97.635,981129,0
2017-04-19,97.635,97.783,97.032,97.18,739962,0
2017-04-20,97.141,97.233,96.766,96.855,949561,0
2017-04-21,96.973,97.25,96.697,96.736,1208879,0
2017-04-24,97.23,97.496,96.43,97.013,1304629,0
2017-04-25,96.706,97.432,96.578,97.171,1651112,0
2017-04-26,91.591,93.596,90.347,91.809,4538434,0
2017-04-27,91.967,92.283,90.773,91.009,2784618,0
2017-04-28,90.733,90.949,89.923,90.495,2703807,0
2017-05-01,90.515,90.534,89.637,89.735,1267569,0
2017-05-02,90.071,90.318,89.005,89.093,1578898,0
2017-05-03,89.113,89.815,88.748,89.686,1623643,0
2017-05-04,89.953,90.515,89.753,90.061,1367039,0
2017-05-05,90.012,90.525,89.854,90.061,908246,0
2017-05-08,89.953,90.289,89.464,89.933,1090050,0
2017-05-09,90.041,90.111,89.193,89.37,996316,0
2017-05-10,89.459,89.745,89.212,89.331,993784,0
2017-05-11,89.232,89.775,88.945,89.755,1161731,0
2017-05-12,89.459,89.873,89.163,89.212,599995,0
2017-05-15,89.222,90.259,89.222,89.943,1132383,0
2017-05-16,91.147,92.037,89.765,89.825,1487623,0
2017-05-17,89.686,89.953,89.113,89.183,1489978,0
2017-05-18,89.321,89.745,88.807,89.291,1409128,0
2017-05-19,89.557,90.194,89.143,89.775,1645149,0
2017-05-22,89.775,90.467,89.705,90.318,1098002,0
2017-05-23,90.495,91.305,90.407,90.743,923773,0
2017-05-24,91.107,92.441,90.821,92.105,1078300,0
2017-05-25,92.273,92.441,91.917,92.125,896519,0
2017-05-26,92.065,92.639,92.017,92.273,669484,0
2017-05-30,91.879,92.529,91.167,91.423,1181528,0
2017-05-31,91.661,92.155,91.305,91.641,1414752,0
2017-06-01,91.759,91.849,90.811,91.759,1070177,0
2017-06-02,91.927,92.115,91.237,91.671,1072383,0
2017-06-05,91.513,91.93,91.059,91.711,698686,0
2017-06-06,91.661,91.661,90.783,91.127,1163838,0
2017-06-07,91.453,92.687,91.227,92.323,1400891,0
2017-06-08,92.135,92.273,90.417,90.941,1294609,0
2017-06-09,90.881,91.167,89.854,90.249,1190422,0
2017-06-12,90.547,92.216,90.547,92.077,1287631,0
2017-06-13,91.998,92.554,91.332,92.326,1066681,0
2017-06-14,92.843,93.727,92.445,93.151,1571431,0
2017-06-15,92.753,93.27,92.346,93.19,901166,0
2017-06-16,93.111,93.151,92.5,92.674,1728854,0
2017-06-19,92.942,95.108,92.107,94.929,2454373,0
2017-06-20,94.909,96.142,94.601,95.456,2372605,0
2017-06-21,95.208,95.56,94.611,95.178,1333333,0
2017-06-22,94.244,94.372,91.68,91.72,2266909,0
2017-06-23,91.67,92.684,91.431,92.326,2835313,0
2017-06-26,92.674,93.17,92.097,92.336,1110374,0
2017-06-27,92.038,92.117,90.815,91.054,900868,0
2017-06-28,91.451,92.207,91.243,91.64,1204670,0
2017-06-29,91.402,91.441,90.13,90.328,859356,0
2017-06-30,90.686,91.123,90.527,90.537,753641,0
2017-07-03,91.024,91.302,90.656,90.925,407992,0
2017-07-05,90.706,90.706,88.987,89.206,1462795,0
2017-07-06,88.997,89.255,88.391,88.51,1344895,0
2017-07-07,88.878,89.086,88.391,88.699,1024537,0
2017-07-10,88.729,88.997,88.252,88.649,987607,0
2017-07-11,88.888,89.027,88.103,88.172,1173081,0
2017-07-12,88.748,89.106,88.341,88.719,890918,0
2017-07-13,88.937,89.196,88.49,88.888,999265,0
2017-07-14,88.689,90.12,88.689,89.752,943373,0
2017-07-17,89.673,90.14,89.484,89.712,759013,0
2017-07-18,89.722,90.666,89.315,90.398,1251222,0
2017-07-19,90.388,91.163,90.259,90.825,1260396,0
2017-07-20,90.945,91.108,90.507,90.686,996669,0
2017-07-21,90.617,90.999,90.517,90.805,1365282,0
2017-07-24,90.974,91.516,90.696,90.925,1090221,0
2017-07-25,91.272,91.511,90.855,91.312,1054967,0
2017-07-26,91.322,91.869,91.064,91.571,1347674,0
2017-07-27,90.954,93.175,90.577,91.451,2322892,0
2017-07-28,91.332,91.471,89.802,90.269,1507529,0
2017-07-31,90.1,90.786,89.832,90.587,1366776,0
2017-08-01,90.795,91.193,90.423,90.477,873303,0
2017-08-02,90.338,90.895,89.792,90.418,961121,0
2017-08-03,90.497,91.004,90.189,90.289,928595,0
2017-08-04,90.477,90.567,89.305,90.09,1265562,0
2017-08-07,90.15,90.666,89.683,90.487,568161,0
2017-08-08,90.418,90.617,89.623,89.742,975751,0
2017-08-09,89.732,89.851,88.838,89.752,1076313,0
2017-08-10,89.623,90.209,89.245,89.812,871760,0
2017-08-11,89.414,90.567,89.414,89.812,619283,0
2017-08-14,90.259,90.875,89.866,90.716,656950,0
2017-08-15,90.835,91.561,90.547,91.392,439549,0
2017-08-16,91.372,92.067,91.372,91.859,599369,0
2017-08-17,91.749,92.276,91.004,91.143,1049239,0
2017-08-18,91.074,91.084,89.981,90.507,1234370,0
2017-08-21,90.547,91.084,90.279,90.825,566520,0
2017-08-22,90.805,91.431,90.716,91.352,799602,0
2017-08-23,90.994,91.362,90.547,90.557,856244,0
2017-08-24,90.567,90.706,89.285,89.394,973609,0
2017-08-25,90.001,90.398,89.742,89.772,940176,0
2017-08-28,90.001,90.338,89.762,89.772,1206032,0
2017-08-29,89.732,90.328,89.474,89.832,873998,0
2017-08-30,89.732,90.229,89.295,90.219,744924,0
2017-08-31,90.219,90.706,90.09,90.477,1070685,0
2017-09-01,90.666,91.183,90.318,91.143,777452,0
2017-09-05,91.024,91.282,90.646,91.243,1081149,0
2017-09-06,91.253,91.66,90.83,91.501,1013077,0
2017-09-07,91.511,91.779,91.272,91.511,959024,0
2017-09-08,91.471,91.471,90.815,90.945,984924,0
2017-09-11,91.133,91.65,90.984,91.531,672670,0
2017-09-12,91.551,92.107,91.372,91.66,700599,0
2017-09-13,91.68,92.18,91.55,91.73,1083470,0
2017-09-14,91.67,92.01,91.22,91.59,817371,0
2017-09-15,91.66,91.87,91.37,91.54,1672944,0
2017-09-18,91.63,92,91.3,91.97,801464,0
2017-09-19,91.87,92,91.59,91.8,969168,0
2017-09-20,91.45,91.76,90.95,91.68,1038937,0
2017-09-21,90.47,91,89.19,89.5,2569427,0
2017-09-22,89.32,89.75,88.31,88.74,1360430,0
2017-09-25,88.65,88.7,87.55,87.94,1366223,0
2017-09-26,87.7,88.9,87.57,88.71,1352266,0
2017-09-27,88.54,88.58,87.28,87.65,1358113,0
2017-09-28,87.47,88.565,87.36,88.36,1283201,0
2017-09-29,88.43,89.21,88.37,88.47,1429005,0
2017-10-02,88.51,88.51,87.14,87.67,1287439,0
2017-10-03,87.81,87.845,86.99,87.13,1542307,0
2017-10-04,87.03,87.79,86.42,87.68,1601933,0
2017-10-05,88.09,88.58,87.88,87.93,1019668,0
2017-10-06,87.76,88.34,87.64,88.26,834721,0
2017-10-09,88.29,88.435,87.735,88.06,1083876,0
2017-10-10,88.28,89.13,88.16,88.61,1073411,0
2017-10-11,88.63,89.14,88.4594,88.8,907842,0
2017-10-12,88.74,89.11,88.38,89.06,879172,0
2017-10-13,89.15,89.7,88.96,89.25,936664,0
2017-10-16,89.17,89.66,88.78,89.63,1054317,0
2017-10-17,89.44,89.59,88.95,89.37,679503,0
2017-10-18,89.29,89.6,88.955,89.15,775066,0
2017-10-19,89.13,89.46,88.9701,89.31,1058630,0
2017-10-20,89.38,89.47,88.81,89.03,1044883,0
2017-10-23,91.42,91.5,89.94,90.33,1407309,0
2017-10-24,90.15,90.34,89.3279,89.71,1269552,0
2017-10-25,81.7,86.7,81.7,85.52,4420363,0
2017-10-26,85.93,87.54,85.45,86.46,2516622,0
2017-10-27,86.28,86.92,85.6,85.75,1469249,0
2017-10-30,85.78,85.99,84.95,85.05,1567817,0
2017-10-31,85.52,86.22,85.28,85.66,1581348,0
2017-11-01,86.02,86.66,85.57,85.89,1341182,0
2017-11-02,86.04,86.4,84.69,85.34,1260982,0
2017-11-03,85.58,86.05,85.42,85.62,1300513,0
2017-11-06,85.35,85.36,84.4,84.47,1477364,0
2017-11-07,84.26,85.35,84.07,84.48,1874592,0
2017-11-08,84.93,85.81,84.46,85.61,1116867,0
2017-11-09,85.49,86.27,85.221,85.69,791149,0
2017-11-10,85.72,86.54,85.5,86.32,767189,0
