Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.037,21.332,20.97,21.29,913764,0
2005-02-28,21.273,21.332,21.054,21.196,1493710,0
2005-03-01,21.189,21.669,21.189,21.626,1352786,0
2005-03-02,21.558,21.584,21.273,21.373,1003783,0
2005-03-03,21.415,21.642,21.348,21.531,1012000,0
2005-03-04,21.531,22.08,21.273,21.833,1622304,0
2005-03-07,21.692,21.912,21.558,21.82,1062724,0
2005-03-08,21.811,21.827,21.592,21.751,708721,0
2005-03-09,21.751,21.751,21.44,21.661,803566,0
2005-03-10,20.66,20.801,20.097,20.299,6185235,0
2005-03-11,20.265,20.635,20.156,20.448,2685565,0
2005-03-14,20.408,20.769,20.382,20.72,1001461,0
2005-03-15,20.72,20.855,20.156,20.214,1463882,0
2005-03-16,20.08,20.205,20.021,20.047,907870,0
2005-03-17,20.106,20.146,19.844,20.047,1371715,0
2005-03-18,20.156,20.181,20.003,20.047,1409761,0
2005-03-21,19.904,20.316,19.83,20.214,1574258,0
2005-03-22,20.146,20.491,20.097,20.214,754086,0
2005-03-23,20.214,20.332,19.93,20.156,672286,0
2005-03-24,20.299,20.576,20.299,20.417,901977,0
2005-03-28,20.417,20.643,20.417,20.535,825173,0
2005-03-29,20.526,20.526,20.097,20.189,1047186,0
2005-03-30,20.265,20.566,20.146,20.55,872507,0
2005-03-31,20.517,20.517,20.097,20.283,1456737,0
2005-04-01,20.4,20.432,19.844,19.869,1538715,0
2005-04-04,19.844,19.844,19.475,19.711,1304562,0
2005-04-05,19.761,20.064,19.735,19.955,826066,0
2005-04-06,20.408,20.6,20.214,20.448,1565333,0
2005-04-07,20.467,20.467,20.165,20.374,799634,0
2005-04-08,20.324,20.6,20.299,20.365,684248,0
2005-04-11,20.324,20.458,20.196,20.265,526541,0
2005-04-12,20.265,20.265,20.003,20.181,1098625,0
2005-04-13,20.24,20.667,20.115,20.181,768196,0
2005-04-14,20.231,20.617,20.231,20.417,1246867,0
2005-04-15,20.382,20.491,20.132,20.156,1216151,0
2005-04-18,20.132,20.231,19.939,20.132,544936,0
2005-04-19,20.132,20.711,20.011,20.6,1757155,0
2005-04-20,20.558,20.558,20.24,20.307,1369036,0
2005-04-21,20.425,20.626,19.844,20.231,1394937,0
2005-04-22,20.231,20.283,19.777,19.787,1226333,0
2005-04-25,19.844,20.021,19.593,19.869,1978989,0
2005-04-26,20.181,20.181,19.577,19.752,1753048,0
2005-04-27,19.569,19.653,19.124,19.29,2115450,0
2005-04-28,19.29,19.29,18.585,18.755,2901147,0
2005-04-29,18.838,18.98,18.737,18.92,1859142,0
2005-05-02,18.904,19.173,18.904,19.096,1067189,0
2005-05-03,19.064,19.343,19.039,19.173,1193107,0
2005-05-04,19.255,19.55,19.255,19.392,952342,0
2005-05-05,19.316,19.458,19.233,19.352,775519,0
2005-05-06,19.352,19.442,19.147,19.241,794987,0
2005-05-09,19.173,19.711,19.147,19.569,1487995,0
2005-05-10,19.962,20.097,19.821,19.98,2086510,0
2005-05-11,20.072,20.072,19.787,19.787,1484418,0
2005-05-12,19.878,20.047,19.586,19.678,1246332,0
2005-05-13,19.796,19.904,19.542,19.661,771950,0
2005-05-16,19.625,19.735,19.475,19.569,953595,0
2005-05-17,19.483,19.542,19.156,19.519,1663028,0
2005-05-18,19.711,20.566,19.711,20.332,1936479,0
2005-05-19,20.517,20.55,20.348,20.517,1115057,0
2005-05-20,20.55,20.702,20.256,20.635,913229,0
2005-05-23,20.635,20.887,20.6,20.769,1049685,0
2005-05-24,21.306,21.306,20.365,20.55,571370,0
2005-05-25,20.558,20.742,20.408,20.72,1764122,0
2005-05-26,20.742,20.98,20.736,20.98,1249013,0
2005-05-27,20.953,21.087,20.855,21.037,377579,0
2005-05-31,21.139,21.222,20.926,21.061,845894,0
2005-06-01,21.061,21.273,20.934,21.248,991997,0
2005-06-02,21.222,21.415,21.173,21.332,1020036,0
2005-06-03,21.306,21.373,21.189,21.189,1296525,0
2005-06-06,21.189,21.264,21.054,21.164,790701,0
2005-06-07,21.164,21.222,20.855,20.895,1249194,0
2005-06-08,20.998,21.023,20.651,20.686,886971,0
2005-06-09,21.692,22.809,21.642,22.685,7437993,0
2005-06-10,22.743,23.052,22.564,22.943,2341745,0
2005-06-13,22.952,23.146,22.853,23.036,1441554,0
2005-06-14,22.987,23.398,22.979,23.222,1753582,0
2005-06-15,23.186,23.286,23.012,23.24,1466199,0
2005-06-16,23.186,23.641,23.169,23.432,1474952,0
2005-06-17,23.514,23.741,23.338,23.372,2977058,0
2005-06-20,23.24,23.302,23.036,23.036,1879325,0
2005-06-21,22.926,23.137,22.793,22.86,1676605,0
2005-06-22,22.952,23.061,22.784,22.987,1706611,0
2005-06-23,23.044,23.07,22.909,22.909,955737,0
2005-06-24,22.869,22.886,22.508,22.508,1191145,0
2005-06-27,22.482,22.583,22.103,22.23,1216687,0
2005-06-28,22.237,22.382,22.129,22.246,847141,0
2005-06-29,22.313,22.498,22.189,22.299,584407,0
2005-06-30,22.424,22.526,22.398,22.424,1437269,0
2005-07-01,22.382,22.465,22.147,22.382,1227227,0
2005-07-05,22.398,22.591,22.263,22.482,688180,0
2005-07-06,22.44,22.44,22.029,22.088,1078443,0
2005-07-07,21.945,22.246,21.912,22.112,569765,0
2005-07-08,22.12,22.526,22.08,22.498,811420,0
2005-07-11,22.424,22.66,22.272,22.573,1052007,0
2005-07-12,22.54,22.734,22.498,22.632,1223831,0
2005-07-13,22.677,22.708,22.448,22.65,1322779,0
2005-07-14,22.65,22.758,22.517,22.564,997892,0
2005-07-15,22.557,22.961,22.474,22.691,995386,0
2005-07-18,22.66,22.8,22.573,22.743,658352,0
2005-07-19,22.75,22.917,22.583,22.784,608702,0
2005-07-20,22.701,22.844,22.616,22.8,473137,0
2005-07-21,22.784,22.793,22.388,22.548,413835,0
2005-07-22,22.548,22.9,22.534,22.886,399191,0
2005-07-25,22.844,22.952,22.432,22.86,549579,0
2005-07-26,22.926,22.926,22.701,22.879,437057,0
2005-07-27,22.853,22.86,22.398,22.784,841251,0
2005-07-28,22.734,22.952,22.734,22.926,412048,0
2005-07-29,22.952,23.036,22.784,22.9,578870,0
2005-08-01,22.869,22.961,22.632,22.668,691398,0
2005-08-02,22.685,22.784,22.616,22.784,450632,0
2005-08-03,22.758,22.784,22.54,22.708,685505,0
2005-08-04,22.65,22.685,22.398,22.534,872329,0
2005-08-05,22.482,22.482,21.76,21.976,1349926,0
2005-08-08,21.921,22.029,21.912,21.945,872862,0
2005-08-09,21.945,22.18,21.895,22.18,1304562,0
2005-08-10,22.299,22.373,22.065,22.197,861610,0
2005-08-11,22.677,22.685,22.065,22.147,2527318,0
2005-08-12,22.281,22.34,22.065,22.171,1686963,0
2005-08-15,22.129,22.498,22.103,22.347,1330282,0
2005-08-16,22.398,22.398,21.945,21.945,1978810,0
2005-08-17,22.088,22.498,22.08,22.424,1725009,0
2005-08-18,22.44,22.526,22.206,22.407,1010213,0
2005-08-19,22.498,22.616,22.355,22.457,781418,0
2005-08-22,22.508,22.54,22.237,22.415,624955,0
2005-08-23,22.49,22.548,22.313,22.49,852504,0
2005-08-24,22.281,22.281,21.306,21.357,2978487,0
2005-08-25,21.357,21.717,21.205,21.675,1765018,0
2005-08-26,21.357,21.491,20.904,21.433,3576470,0
2005-08-29,21.357,21.642,21.264,21.642,1521036,0
2005-08-30,21.592,21.592,21.023,21.106,2071330,0
2005-08-31,21.054,21.054,20.651,20.801,4382710,0
2005-09-01,20.576,20.711,20.231,20.382,3499846,0
2005-09-02,20.501,20.686,20.072,20.256,3049751,0
2005-09-06,20.408,20.784,20.408,20.72,1720718,0
2005-09-07,21.389,21.811,21.106,21.499,3500025,0
2005-09-08,21.499,21.499,21.07,21.106,1881828,0
2005-09-09,21.549,21.877,21.499,21.811,2964554,0
2005-09-12,21.827,21.976,21.651,21.938,1252585,0
2005-09-13,21.811,21.833,21.692,21.7,799098,0
2005-09-14,21.709,21.709,21.239,21.332,1198110,0
2005-09-15,21.389,21.726,21.106,21.306,1284911,0
2005-09-16,21.324,21.675,21.273,21.523,1207221,0
2005-09-19,21.558,21.558,20.926,21.139,1220434,0
2005-09-20,21.139,21.332,20.934,21.044,2490705,0
2005-09-21,20.769,20.769,20.299,20.501,2456410,0
2005-09-22,20.509,20.736,20.047,20.635,1905401,0
2005-09-23,20.72,21.515,20.72,21.087,2322811,0
2005-09-26,21.222,21.449,20.98,21.164,972884,0
2005-09-27,21.139,21.139,20.72,20.855,829997,0
2005-09-28,20.989,21.079,20.55,20.72,1065760,0
2005-09-29,20.667,20.934,20.517,20.784,1187751,0
2005-09-30,20.72,21.07,20.72,21.029,883405,0
2005-10-03,21.054,21.239,20.667,20.904,1010928,0
2005-10-04,20.904,20.953,20.617,20.702,901441,0
2005-10-05,20.855,21.248,20.736,20.998,2117412,0
2005-10-06,20.998,21.324,20.855,21.061,1359931,0
2005-10-07,21.106,21.407,20.769,20.919,1113806,0
2005-10-10,20.97,21.205,20.855,21.155,840177,0
2005-10-11,21.155,21.357,20.686,20.751,1106307,0
2005-10-12,20.751,20.887,20.55,20.651,1132204,0
2005-10-13,20.592,20.837,20.542,20.72,659605,0
2005-10-14,20.72,20.961,20.491,20.818,672467,0
2005-10-17,20.769,20.926,20.509,20.801,912692,0
2005-10-18,20.801,20.801,20.283,20.382,1076835,0
2005-10-19,20.382,21.751,20.374,21.734,2384964,0
2005-10-20,21.734,22.088,21.508,21.651,1472097,0
2005-10-21,21.661,21.867,21.44,21.842,1230796,0
2005-10-24,21.895,22.591,21.895,22.088,1873605,0
2005-10-25,22.398,23.658,21.833,21.945,4840132,0
2005-10-26,21.962,21.962,21.332,21.515,2389789,0
2005-10-27,21.373,21.373,20.72,20.855,1537468,0
2005-10-28,20.934,21.316,20.837,21.23,2000423,0
2005-10-31,21.273,21.617,21.273,21.34,1297776,0
2005-11-01,21.248,21.424,20.919,21.087,1536930,0
2005-11-02,20.989,21.357,20.879,21.281,1508351,0
2005-11-03,21.44,21.661,21.281,21.477,960025,0
2005-11-04,21.523,21.709,21.477,21.675,1334031,0
2005-11-07,21.794,21.859,21.373,21.626,1365111,0
2005-11-08,21.549,21.661,21.357,21.38,1374397,0
2005-11-09,21.389,21.558,21.222,21.324,1013785,0
2005-11-10,21.281,21.523,21.054,21.239,1931479,0
2005-11-11,21.273,21.592,21.07,21.558,854109,0
2005-11-14,21.549,21.601,21.34,21.44,1292594,0
2005-11-15,21.44,21.468,21.164,21.196,942879,0
2005-11-16,21.29,21.389,20.837,20.872,1039326,0
2005-11-17,20.887,21.558,20.872,21.541,1336536,0
2005-11-18,21.523,21.769,21.407,21.726,1269910,0
2005-11-21,21.726,22.129,21.726,22.103,1073262,0
2005-11-22,21.969,22.263,21.969,22.223,790701,0
2005-11-23,22.147,22.448,22.088,22.138,1164529,0
2005-11-25,22.112,22.347,22.065,22.34,194328,0
2005-11-28,22.255,22.388,21.962,21.969,794096,0
2005-11-29,22.112,22.331,21.992,22.065,572798,0
2005-11-30,22.18,22.534,22.088,22.214,672467,0
2005-12-01,22.255,22.65,22.12,22.432,965203,0
2005-12-02,22.299,22.557,22.197,22.54,657459,0
2005-12-05,22.415,22.498,22.263,22.398,850357,0
2005-12-06,22.44,22.784,22.44,22.616,786058,0
2005-12-07,22.591,22.768,22.373,22.768,1411545,0
2005-12-08,21.357,21.357,20.4,20.55,8018834,0
2005-12-09,20.742,20.989,20.6,20.953,2370502,0
2005-12-12,20.998,21.164,20.694,20.76,1960591,0
2005-12-13,20.72,21.054,20.635,20.989,2213323,0
2005-12-14,21.006,21.541,20.91,21.523,2308523,0
2005-12-15,21.558,21.786,21.523,21.778,1778231,0
2005-12-16,21.859,21.895,21.477,21.592,1794310,0
2005-12-19,21.484,21.661,21.281,21.523,1455129,0
2005-12-20,21.523,21.692,21.389,21.642,1131845,0
2005-12-21,21.692,21.938,21.508,21.717,932515,0
2005-12-22,21.726,21.859,21.669,21.802,1434407,0
2005-12-23,21.859,22.112,21.859,22.08,569765,0
2005-12-27,22.08,22.088,21.692,21.751,849821,0
2005-12-28,21.778,21.859,21.491,21.842,726225,0
2005-12-29,21.82,21.976,21.508,21.895,947345,0
2005-12-30,21.859,21.859,21.541,21.642,641026,0
2006-01-03,21.273,21.424,20.926,21.324,2569646,0
2006-01-04,21.273,21.558,21.248,21.549,1856999,0
2006-01-05,21.491,21.769,21.484,21.584,1833958,0
2006-01-06,21.609,21.726,21.273,21.651,1007354,0
2006-01-09,21.669,22.072,21.669,22.072,1169355,0
2006-01-10,21.93,21.938,21.592,21.811,914656,0
2006-01-11,21.82,21.833,21.726,21.786,1175247,0
2006-01-12,21.794,22.112,21.675,22.047,1204359,0
2006-01-13,21.945,22.08,21.76,21.895,850537,0
2006-01-17,21.895,21.904,21.584,21.833,1008787,0
2006-01-18,21.751,21.992,21.661,21.976,970382,0
2006-01-19,21.976,22.112,21.778,22.08,654781,0
2006-01-20,22.08,22.08,21.499,21.609,918051,0
2006-01-23,21.661,21.726,21.407,21.601,1502814,0
2006-01-24,21.976,22.526,21.976,22.465,4642048,0
2006-01-25,22.734,23.24,22.591,22.818,2741828,0
2006-01-26,22.844,23.004,22.632,22.97,2284411,0
2006-01-27,22.869,23.027,22.668,22.909,887509,0
2006-01-30,22.909,23.137,22.844,23.027,1100232,0
2006-01-31,22.926,23.027,22.708,22.784,1597300,0
2006-02-01,22.784,23.07,22.743,23.018,1943623,0
2006-02-02,23.018,23.08,22.66,22.784,1304743,0
2006-02-03,22.784,23.036,22.677,22.987,1481024,0
2006-02-06,22.926,23.286,22.844,23.24,1166854,0
2006-02-07,23.012,23.087,22.9,22.952,1583551,0
2006-02-08,22.961,23.044,22.844,22.979,1218473,0
2006-02-09,23.121,23.432,23.07,23.356,3866888,0
2006-02-10,23.415,23.574,23.311,23.506,2412116,0
2006-02-13,23.514,23.598,23.186,23.506,1274196,0
2006-02-14,23.49,23.842,23.329,23.825,1292419,0
2006-02-15,23.347,23.447,23.177,23.222,2315488,0
2006-02-16,23.231,23.455,23.121,23.39,2834529,0
2006-02-17,23.415,23.514,23.32,23.473,1175247,0
2006-02-21,23.432,23.574,23.257,23.549,1029143,0
2006-02-22,23.549,23.557,23.295,23.408,1936299,0
2006-02-23,23.408,23.825,23.311,23.675,1084514,0
2006-02-24,23.709,23.718,23.455,23.69,637808,0
2006-02-27,23.658,23.793,23.49,23.65,1179000,0
2006-02-28,23.598,23.606,23.16,23.32,1605697,0
2006-03-01,23.432,23.574,23.364,23.473,1961487,0
2006-03-02,23.473,23.473,23.105,23.203,953595,0
2006-03-03,23.203,23.583,23.087,23.49,964845,0
2006-03-06,23.439,23.464,23.266,23.39,990209,0
2006-03-07,23.39,23.432,23.121,23.286,686573,0
2006-03-08,23.347,23.817,23.186,23.683,1356356,0
2006-03-09,23.658,23.658,23.087,23.286,2470161,0
2006-03-10,23.347,23.506,23.273,23.506,720154,0
2006-03-13,23.49,23.784,23.455,23.606,1176318,0
2006-03-14,23.598,23.757,23.408,23.7,697649,0
2006-03-15,23.658,23.9,23.398,23.861,1212755,0
2006-03-16,23.861,24.163,23.658,23.976,1287416,0
2006-03-17,23.935,24.029,23.765,23.993,882862,0
2006-03-20,24.077,24.077,23.784,23.885,1207039,0
2006-03-21,23.81,24.093,23.633,23.842,842858,0
2006-03-22,23.842,23.96,23.606,23.909,1010036,0
2006-03-23,23.909,23.909,23.726,23.817,774090,0
2006-03-24,23.834,23.861,23.683,23.709,1019144,0
2006-03-27,23.641,23.793,23.557,23.591,944306,0
2006-03-28,23.574,23.598,23.408,23.455,1148814,0
2006-03-29,23.506,23.523,23.381,23.49,1450663,0
2006-03-30,23.658,23.943,23.615,23.7,1372611,0
2006-03-31,23.709,23.861,23.574,23.658,1426371,0
2006-04-03,23.658,23.952,23.566,23.775,1033252,0
2006-04-04,23.741,23.969,23.506,23.861,1146493,0
2006-04-05,23.861,23.861,23.39,23.482,1015746,0
2006-04-06,23.415,23.549,23.152,23.338,1118095,0
2006-04-07,23.338,23.455,22.926,23.004,966454,0
2006-04-10,22.853,22.961,22.6,22.66,930912,0
2006-04-11,22.668,22.668,22.517,22.564,1295452,0
2006-04-12,22.548,22.844,22.457,22.716,1049150,0
2006-04-13,22.701,22.818,22.616,22.743,694610,0
2006-04-17,22.734,22.734,22.573,22.609,659605,0
2006-04-18,22.591,22.591,22.281,22.432,1289379,0
2006-04-19,22.398,22.534,22.255,22.34,1615166,0
2006-04-20,22.364,22.508,22.322,22.448,1976490,0
2006-04-21,22.508,22.548,22.364,22.432,1267946,0
2006-04-24,22.432,22.701,22.255,22.583,1143636,0
2006-04-25,22.508,22.517,21.642,21.962,4796014,0
2006-04-26,21.895,21.93,21.523,21.523,2420865,0
2006-04-27,21.642,22.112,21.499,21.682,2044182,0
2006-04-28,21.248,21.962,21.248,21.93,1785732,0
2006-05-01,21.895,21.962,21.692,21.692,1266694,0
2006-05-02,21.751,21.76,21.558,21.609,1878609,0
2006-05-03,21.523,21.895,21.508,21.717,1466560,0
2006-05-04,21.76,21.842,21.642,21.692,1849679,0
2006-05-05,21.7,21.76,21.549,21.743,1652667,0
2006-05-08,21.743,21.794,21.601,21.682,1580333,0
2006-05-09,21.709,21.751,21.508,21.549,1416371,0
2006-05-10,21.558,21.734,21.449,21.575,1173107,0
2006-05-11,21.558,21.558,20.91,21.239,2351392,0
2006-05-12,21.164,21.239,20.872,21.121,1727508,0
2006-05-15,20.592,21.264,20.592,21.213,994139,0
2006-05-16,21.316,21.477,21.07,21.07,1347963,0
2006-05-17,21.054,21.155,20.863,20.953,1657673,0
2006-05-18,20.998,21.106,20.846,20.846,1093979,0
2006-05-19,20.919,20.919,20.491,20.566,1484781,0
2006-05-22,20.432,20.626,20.265,20.55,2125982,0
2006-05-23,20.702,20.784,20.467,20.467,1604271,0
2006-05-24,20.517,20.769,20.274,20.626,1446198,0
2006-05-25,20.736,20.887,20.6,20.863,1123452,0
2006-05-26,20.97,21.079,20.769,20.818,1024859,0
2006-05-30,20.818,20.855,20.483,20.566,1148454,0
2006-05-31,20.566,20.66,20.132,20.55,2003639,0
2006-06-01,20.55,20.72,20.365,20.686,1204718,0
2006-06-02,20.702,20.702,20.165,20.4,1560512,0
2006-06-05,20.382,20.535,20.132,20.14,2188855,0
2006-06-06,20.14,20.265,19.653,19.878,1974168,0
2006-06-07,19.878,20.382,19.803,20.064,1656600,0
2006-06-08,20.064,20.584,20.047,20.231,2863283,0
2006-06-09,20.222,20.501,20.214,20.324,1532646,0
2006-06-12,20.332,20.382,19.994,20.03,987531,0
2006-06-13,19.994,20.324,19.962,20.181,2500171,0
2006-06-14,20.181,20.248,19.922,19.98,1555687,0
2006-06-15,20.011,20.566,19.987,20.535,1128095,0
2006-06-16,20.558,20.617,20.299,20.526,1299201,0
2006-06-19,20.566,20.635,19.98,20.011,1833420,0
2006-06-20,20.003,20.072,19.77,19.837,1330993,0
2006-06-21,19.86,20.106,19.744,19.86,2660740,0
2006-06-22,19.878,19.939,19.761,19.796,1410654,0
2006-06-23,20.047,20.6,19.93,20.24,2840957,0
2006-06-26,20.231,20.475,20.222,20.324,1119160,0
2006-06-27,20.425,20.491,20.003,20.03,1367967,0
2006-06-28,20.039,20.039,19.661,19.83,1243477,0
2006-06-29,19.962,20.432,19.962,20.365,1324923,0
2006-06-30,20.417,20.501,20.165,20.324,1312601,0
2006-07-03,20.374,20.4,20.181,20.324,364900,0
2006-07-05,20.324,20.491,19.812,20.047,1520501,0
2006-07-06,20.08,20.205,19.895,19.994,948950,0
2006-07-07,19.939,20.03,19.625,19.644,1074868,0
2006-07-10,19.693,20.072,19.693,19.86,1032004,0
2006-07-11,19.761,19.77,18.937,19.559,2735221,0
2006-07-12,19.559,19.644,19.2,19.383,2190102,0
2006-07-13,19.316,19.458,19.105,19.223,2411581,0
2006-07-14,19.223,19.29,19.064,19.2,1424232,0
2006-07-17,19.241,19.475,19.223,19.343,1033434,0
2006-07-18,19.442,19.559,18.82,18.972,1123094,0
2006-07-19,18.972,19.241,18.855,19.156,1796274,0
2006-07-20,19.088,19.13,18.552,18.603,1489602,0
2006-07-21,18.61,18.61,18.166,18.444,1925589,0
2006-07-24,18.618,18.871,18.593,18.737,1973986,0
2006-07-25,18.737,19.064,18.737,19.039,1548006,0
2006-07-26,18.98,18.98,18.585,18.896,2136344,0
2006-07-27,18.755,18.954,18.139,18.139,3169061,0
2006-07-28,18.166,18.285,17.963,18.014,1779124,0
2006-07-31,18.014,18.205,17.915,18.139,954487,0
2006-08-01,18.109,18.116,17.628,17.761,1643383,0
2006-08-02,17.761,18.064,17.644,18.064,3224608,0
2006-08-03,17.963,18.122,17.661,18.082,3327845,0
2006-08-04,18.149,18.518,18.149,18.501,2262439,0
2006-08-07,18.508,18.637,18.418,18.535,1624986,0
2006-08-08,18.568,18.755,18.434,18.508,1940945,0
2006-08-09,18.552,18.645,17.871,17.915,1760192,0
2006-08-10,19.147,19.837,18.645,19.55,7709126,0
2006-08-11,19.55,20.24,19.424,19.93,3630050,0
2006-08-14,19.962,20.097,19.878,19.93,2472844,0
2006-08-15,19.962,20.165,19.878,20.132,3102975,0
2006-08-16,20.156,20.535,20.03,20.535,1954699,0
2006-08-17,20.526,21.037,20.391,20.837,2327634,0
2006-08-18,20.837,21.013,20.6,20.989,1000921,0
2006-08-21,20.91,20.919,20.526,20.66,1298309,0
2006-08-22,20.667,20.934,20.626,20.635,1728042,0
2006-08-23,20.635,20.837,20.467,20.535,2078296,0
2006-08-24,20.584,20.686,20.316,20.316,1871823,0
2006-08-25,20.299,20.483,20.064,20.274,1124168,0
2006-08-28,20.24,20.694,20.24,20.617,937518,0
2006-08-29,21.139,21.717,21.139,21.567,5383814,0
2006-08-30,21.567,21.769,21.484,21.523,1564079,0
2006-08-31,21.531,21.651,21.398,21.541,1900044,0
2006-09-01,21.567,21.778,21.558,21.642,833031,0
2006-09-05,21.592,21.675,21.508,21.609,1829137,0
2006-09-06,21.609,21.827,21.491,21.794,1907010,0
2006-09-07,21.726,21.827,21.675,21.692,1710361,0
2006-09-08,21.811,22.112,21.661,22.047,2745578,0
2006-09-11,22.029,22.313,21.945,22.246,1856999,0
2006-09-12,22.255,22.86,22.197,22.853,2829885,0
2006-09-13,22.952,23.793,22.952,23.557,5081428,0
2006-09-14,23.49,23.541,23.061,23.087,3495202,0
2006-09-15,23.105,23.195,22.886,22.97,3985841,0
2006-09-18,22.97,23.087,22.465,22.583,2808093,0
2006-09-19,22.482,22.777,22.364,22.75,1800379,0
2006-09-20,22.827,23.39,22.8,23.39,2075795,0
2006-09-21,23.39,23.423,22.827,22.909,1579082,0
2006-09-22,22.768,22.818,22.448,22.616,977527,0
2006-09-25,22.624,23.044,22.54,22.952,1076476,0
2006-09-26,22.9,23.018,22.564,22.609,1292238,0
2006-09-27,22.398,22.869,22.398,22.701,1851642,0
2006-09-28,22.685,22.8,22.281,22.641,1428873,0
2006-09-29,22.677,22.75,22.424,22.448,765701,0
2006-10-02,22.54,22.75,22.23,22.44,1244191,0
2006-10-03,22.432,22.564,22.18,22.322,2008460,0
2006-10-04,22.331,23.113,22.331,23.08,1832889,0
2006-10-05,23.036,23.257,22.943,23.24,1335103,0
2006-10-06,23.24,23.408,23.052,23.286,1495849,0
2006-10-09,23.152,23.222,22.943,23.061,915192,0
2006-10-10,22.508,22.701,22.299,22.355,2314236,0
2006-10-11,22.355,22.407,22.162,22.355,3354459,0
2006-10-12,22.591,23.186,22.557,23.169,1869860,0
2006-10-13,23.096,23.606,22.8,23.08,2247796,0
2006-10-16,22.987,22.987,22.716,22.725,1254014,0
2006-10-17,22.716,22.784,22.299,22.465,1488884,0
2006-10-18,22.609,22.952,22.517,22.641,2841134,0
2006-10-19,22.517,22.609,22.355,22.482,1368502,0
2006-10-20,22.407,22.415,21.93,22.08,2504456,0
2006-10-23,22.038,22.206,21.76,22.147,1822348,0
2006-10-24,24.077,26.312,23.877,26.032,12459059,0
2006-10-25,26.025,26.278,25.498,25.713,5481515,0
2006-10-26,25.759,26.892,25.722,26.883,5183594,0
2006-10-27,26.708,26.715,26.095,26.192,1763587,0
2006-10-30,26.095,26.378,25.801,26.235,1175247,0
2006-10-31,26.235,26.37,25.767,25.992,1636240,0
2006-11-01,26.135,26.378,26.076,26.185,1582117,0
2006-11-02,26.041,26.05,25.572,25.624,2131343,0
2006-11-03,25.657,25.672,25.002,25.051,2570900,0
2006-11-06,25.278,26.808,25.278,26.595,4592219,0
2006-11-07,26.428,26.681,25.961,26.05,2573402,0
2006-11-08,25.985,26.581,25.506,26.445,2159921,0
2006-11-09,26.032,26.041,25.498,25.53,3573967,0
2006-11-10,25.59,26.059,25.538,26.041,1645170,0
2006-11-13,25.873,26.235,25.776,26.192,2157241,0
2006-11-14,25.834,26.171,25.69,26.135,1283129,0
2006-11-15,26.095,26.445,25.945,25.968,1149171,0
2006-11-16,26.192,26.304,25.961,26.244,697291,0
2006-11-17,26.219,26.219,25.672,26.008,741585,0
2006-11-20,25.926,26.161,25.785,25.961,713361,0
2006-11-21,26.008,26.05,25.581,25.825,1149171,0
2006-11-22,25.801,25.89,25.523,25.84,926799,0
2006-11-24,25.759,25.89,25.437,25.523,599946,0
2006-11-27,25.421,25.473,24.698,24.816,1734472,0
2006-11-28,24.783,25.464,24.574,25.338,2995989,0
2006-11-29,25.48,25.801,25.278,25.421,1566045,0
2006-11-30,25.48,25.506,25.169,25.454,1376183,0
2006-12-01,25.498,25.985,25.196,25.498,1790495,0
2006-12-04,25.53,26.135,25.396,25.899,1733819,0
2006-12-05,25.834,25.834,25.237,25.581,1438756,0
2006-12-06,25.581,25.581,25.109,25.411,1756681,0
2006-12-07,25.068,25.38,24.717,25.348,2473975,0
2006-12-08,25.338,25.411,24.986,25.178,1489602,0
2006-12-11,25.245,25.371,24.941,25.329,1195370,0
2006-12-12,25.259,25.269,24.799,24.9,1220854,0
2006-12-13,25.093,25.371,24.925,25.153,1291465,0
2006-12-14,25.196,25.48,25.144,25.32,1343140,0
2006-12-15,25.404,25.437,24.876,24.941,1295512,0
2006-12-18,24.958,25.135,24.775,24.986,1167982,0
2006-12-19,24.941,25.068,24.656,25.002,1070701,0
2006-12-20,25.109,25.464,24.941,25.251,1398268,0
2006-12-21,25.251,25.396,25.093,25.229,1317896,0
2006-12-22,25.38,25.445,25.084,25.294,864711,0
2006-12-26,25.32,25.48,25.229,25.445,581073,0
2006-12-27,25.454,25.776,25.269,25.437,528445,0
2006-12-28,25.421,25.69,25.338,25.607,466765,0
2006-12-29,25.607,25.713,25.278,25.329,535469,0
2007-01-03,24.909,25.205,24.582,24.851,1765493,0
2007-01-04,24.842,25.187,24.54,25.128,1290271,0
2007-01-05,25.128,25.649,25.059,25.445,1829552,0
2007-01-08,25.445,25.506,24.826,24.977,1782875,0
2007-01-09,25.187,25.404,24.958,25.036,1728460,0
2007-01-10,24.977,25.515,24.909,25.251,1205494,0
2007-01-11,25.396,25.926,25.396,25.664,1832648,0
2007-01-12,25.649,26.338,25.649,26.286,2012447,0
2007-01-16,26.059,26.396,25.767,25.899,2077223,0
2007-01-17,25.936,26.171,25.785,26.017,1597244,0
2007-01-18,26.017,26.126,25.681,25.681,1574144,0
2007-01-19,25.69,25.767,25.464,25.498,1604623,0
2007-01-22,25.538,25.759,25.251,25.657,2182963,0
2007-01-23,25.664,26.244,25.429,25.89,1977680,0
2007-01-24,26.117,27.128,26.117,26.866,2528271,0
2007-01-25,26.741,26.764,26.068,26.144,1449233,0
2007-01-26,26.244,26.304,25.776,26.192,842797,0
2007-01-29,26.126,26.304,26.076,26.235,1293129,0
2007-01-30,26.363,26.37,25.961,26.312,1022835,0
2007-01-31,26.329,26.639,26.192,26.497,754920,0
2007-02-01,26.522,27.143,26.471,27.017,1922788,0
2007-02-02,27.026,27.066,26.773,27.017,1080110,0
2007-02-05,26.967,27.589,26.933,27.447,2505173,0
2007-02-06,27.404,27.789,27.178,27.789,1718218,0
2007-02-07,27.731,27.941,27.385,27.572,1560568,0
2007-02-08,27.311,28.443,27.184,28.371,3941785,0
2007-02-09,28.251,28.327,27.722,28,1539015,0
2007-02-12,28.116,28.116,27.589,27.814,1052971,0
2007-02-13,28.974,30.015,28.722,29.554,3879233,0
2007-02-14,29.528,29.595,29.268,29.554,2786226,0
2007-02-15,29.478,29.478,29.126,29.352,1381246,0
2007-02-16,29.352,29.671,29.293,29.629,1148933,0
2007-02-20,29.537,29.874,29.393,29.813,989136,0
2007-02-21,29.729,29.898,29.546,29.57,1393508,0
2007-02-22,29.587,29.662,29.242,29.36,1135478,0
2007-02-23,29.375,29.645,29.335,29.595,1095116,0
2007-02-26,29.679,29.715,29.344,29.537,816721,0
2007-02-27,29.152,29.303,28.503,28.603,1111428,0
2007-02-28,28.503,28.655,28.033,28.529,1667615,0
2007-03-01,28.284,28.739,27.992,28.387,1193658,0
2007-03-02,28.353,28.405,27.697,27.706,1441611,0
2007-03-05,27.528,27.63,26.849,26.9,2267620,0
2007-03-06,27.184,27.447,26.9,27.297,1254551,0
2007-03-07,27.429,27.932,27.361,27.614,2514222,0
2007-03-08,27.757,27.891,26.808,27.093,2614361,0
2007-03-09,27.925,28.05,27.297,27.503,2309299,0
2007-03-12,27.335,28.009,27.335,27.925,1218231,0
2007-03-13,27.606,27.614,26.883,26.892,1370168,0
2007-03-14,27.009,27.503,26.587,26.876,1880754,0
2007-03-15,26.799,27.128,26.748,26.933,2177604,0
2007-03-16,26.916,26.925,26.541,26.672,1299084,0
2007-03-19,26.781,26.933,26.613,26.715,1087255,0
2007-03-20,26.764,27.136,26.621,27.136,946031,0
2007-03-21,27.042,27.536,26.808,27.328,933886,0
2007-03-22,27.798,27.798,27.304,27.554,732776,0
2007-03-23,27.503,27.906,27.495,27.748,763256,0
2007-03-26,27.722,27.774,27.27,27.439,672286,0
2007-03-27,27.42,27.464,27.226,27.385,682643,0
2007-03-28,27.235,27.297,26.799,27.289,927210,0
2007-03-29,27.455,27.503,26.933,27.143,779927,0
2007-03-30,27.201,27.554,27.128,27.464,1283963,0
2007-04-02,27.439,27.495,27.093,27.279,836368,0
2007-04-03,27.464,27.898,27.412,27.823,1077730,0
2007-04-04,27.841,27.916,27.63,27.841,609176,0
2007-04-05,27.841,28.092,27.774,27.949,811841,0
2007-04-09,27.949,28.151,27.841,28.042,742298,0
2007-04-10,28,28.132,27.941,28.016,613819,0
2007-04-11,27.916,28.016,27.503,27.798,1106067,0
2007-04-12,28.016,28.016,27.343,27.589,1115832,0
2007-04-13,27.714,27.823,27.439,27.697,867443,0
2007-04-16,27.841,28.22,27.832,28.124,937818,0
2007-04-17,28.068,28.379,28.025,28.22,642514,0
2007-04-18,28.168,28.168,27.832,27.873,961845,0
2007-04-19,27.714,27.85,27.48,27.589,837321,0
2007-04-20,27.757,27.965,27.672,27.906,576490,0
2007-04-23,27.941,28.132,27.42,27.447,847800,0
2007-04-24,27.168,27.178,26.581,26.657,2046977,0
2007-04-25,26.413,26.421,25.69,26.032,3283260,0
2007-04-26,26.286,27.304,26.286,26.581,1964327,0
2007-04-27,26.413,26.823,26.201,26.681,1492339,0
2007-04-30,26.604,26.715,26.117,26.117,1169212,0
2007-05-01,26.041,26.595,25.801,26.462,1672854,0
2007-05-02,26.574,27.488,26.505,27.026,1991865,0
2007-05-03,27.017,27.21,26.663,26.958,1682736,0
2007-05-04,27.128,27.304,26.908,27.226,1109072,0
2007-05-07,27.297,28.538,27.289,27.841,1762990,0
2007-05-08,27.722,28.177,27.688,28.092,1506390,0
2007-05-09,27.503,28.379,27.395,28.077,1920881,0
2007-05-10,27.898,28.177,27.606,27.722,1356119,0
2007-05-11,27.883,28.419,27.883,28.068,1108926,0
2007-05-14,28.009,28.318,27.883,28.05,1271694,0
2007-05-15,28,28.228,27.832,27.873,1451973,0
2007-05-16,27.873,28.151,27.606,27.898,846726,0
2007-05-17,27.739,27.739,27.261,27.361,5197516,0
2007-05-18,27.385,28.547,27.37,28.251,1614507,0
2007-05-21,28.301,28.83,28.151,28.688,1530348,0
2007-05-22,28.722,28.722,28.124,28.132,2110328,0
2007-05-23,28.22,28.251,27.488,27.545,1845687,0
2007-05-24,27.554,27.606,26.976,26.976,2007893,0
2007-05-25,26.983,27.304,26.823,27.243,1103328,0
2007-05-29,27.412,27.495,26.876,27.059,1003783,0
2007-05-30,26.866,27.21,26.748,26.9,2412177,0
2007-05-31,27.598,27.598,26.595,26.841,2709020,0
2007-06-01,27.042,28.21,27.017,27.958,5370062,0
2007-06-04,27.68,28.116,27.655,27.898,1991255,0
2007-06-05,27.857,27.883,27.455,27.748,1297536,0
2007-06-06,27.688,27.697,27.066,27.159,1646541,0
2007-06-07,26.672,26.799,26.354,26.413,1763612,0
2007-06-08,26.413,27.05,26.228,27.042,1576406,0
2007-06-11,26.916,26.916,26.219,26.32,1838485,0
2007-06-12,26.268,26.497,25.698,25.749,2454804,0
2007-06-13,25.785,26,25.488,25.918,1436492,0
2007-06-14,25.985,26.085,25.445,25.607,1929573,0
2007-06-15,25.624,25.865,25.356,25.641,1963747,0
2007-06-18,25.698,25.801,25.515,25.664,1052960,0
2007-06-19,25.523,25.581,25.294,25.421,1393269,0
2007-06-20,25.278,25.523,24.918,24.949,1625820,0
2007-06-21,24.909,24.925,24.44,24.726,1511538,0
2007-06-22,24.59,24.674,24.144,24.204,1632488,0
2007-06-25,24.228,24.556,23.943,24.237,1616527,0
2007-06-26,24.464,24.54,24.188,24.362,1698252,0
2007-06-27,24.154,24.616,24.011,24.599,2102111,0
2007-06-28,24.556,24.674,24.338,24.431,1223946,0
2007-06-29,24.464,24.607,24.279,24.582,2442424,0
2007-07-02,24.599,24.986,24.495,24.664,2077461,0
2007-07-03,24.717,25.162,24.59,25.02,1105828,0
2007-07-05,24.986,25.498,24.808,25.059,2131521,0
2007-07-06,24.995,25.269,24.851,25.205,1408986,0
2007-07-09,24.37,24.464,24.038,24.102,4159216,0
2007-07-10,24.188,24.287,23.81,23.952,2327997,0
2007-07-11,23.851,24.02,23.557,23.641,2081391,0
2007-07-12,23.81,23.96,23.624,23.877,1269076,0
2007-07-13,23.9,23.9,23.381,23.861,1760254,0
2007-07-16,23.9,24.237,23.455,23.473,2999570,0
2007-07-17,23.514,23.667,23.137,23.266,1929456,0
2007-07-18,23.061,23.177,22.677,22.818,1775256,0
2007-07-19,22.9,23.177,22.691,22.734,2296556,0
2007-07-20,22.743,23.169,22.691,22.879,2491123,0
2007-07-23,23.004,23.415,22.869,23.203,1684523,0
2007-07-24,22.952,23.212,22.784,22.894,1669133,0
2007-07-25,23.012,23.096,22.632,22.677,1574019,0
2007-07-26,22.508,22.793,21.661,22.189,2440124,0
2007-07-27,22.129,22.97,21.938,22.66,3519316,0
2007-07-30,22.725,23.231,22.685,23.113,2675444,0
2007-07-31,23.329,23.482,22.624,22.624,1655352,0
2007-08-01,22.54,22.869,22.407,22.793,1890397,0
2007-08-02,22.869,23.004,22.609,22.743,1419583,0
2007-08-03,22.743,22.853,22.047,22.094,1636298,0
2007-08-06,22.29,22.44,21.842,22.34,2089609,0
2007-08-07,23.012,23.398,22.564,23.302,2474094,0
2007-08-08,23.137,23.683,21.575,22.094,3682683,0
2007-08-09,22.758,23.32,21.833,22.01,4517503,0
2007-08-10,22.299,23.052,21.626,22.809,3939520,0
2007-08-13,23.096,24.574,23.027,24.338,3023611,0
2007-08-14,24.495,24.616,23.993,24.172,3575158,0
2007-08-15,24.211,24.625,23.523,23.624,2916071,0
2007-08-16,23.532,23.615,22.263,23.203,3349751,0
2007-08-17,23.885,24.237,23.273,23.347,2031620,0
2007-08-20,23.364,23.709,23.195,23.302,2091036,0
2007-08-21,23.39,23.566,22.624,23.423,3286050,0
2007-08-22,23.641,25.488,23.624,24.75,3642674,0
2007-08-23,24.75,24.876,24.522,24.682,1656895,0
2007-08-24,24.607,25.312,24.354,25.312,1460072,0
2007-08-27,25.287,25.287,24.859,24.859,1056771,0
2007-08-28,24.791,24.918,24.093,24.154,1791685,0
2007-08-29,24.254,24.254,23.851,24.062,2303461,0
2007-08-30,23.9,24.045,23.69,23.765,1525917,0
2007-08-31,23.9,24.279,23.658,24.22,1935052,0
2007-09-04,24.44,24.835,24.37,24.775,1211208,0
2007-09-05,24.44,24.664,24.271,24.464,2547083,0
2007-09-06,24.616,24.759,24.345,24.632,1264195,0
2007-09-07,24.472,24.574,23.952,24.119,1242882,0
2007-09-10,24.188,24.388,23.885,24.085,1083565,0
2007-09-11,24.204,24.362,23.757,23.96,1331117,0
2007-09-12,23.842,23.861,23.07,23.07,1812765,0
2007-09-13,23.222,23.381,22.793,23.113,1356356,0
2007-09-14,22.9,23.311,22.844,23.273,1160840,0
2007-09-17,23.169,23.381,22.886,22.9,1194304,0
2007-09-18,23.012,23.851,22.886,23.49,3381549,0
2007-09-19,23.583,24.069,23.356,23.952,1492339,0
2007-09-20,23.842,24.188,23.784,24.011,1161554,0
2007-09-21,24.271,24.556,24.102,24.188,1768232,0
2007-09-24,24.163,24.254,23.633,23.718,972942,0
2007-09-25,23.523,23.675,23.004,23.018,1377435,0
2007-09-26,23.105,23.741,23.018,23.598,1325517,0
2007-09-27,23.096,23.39,22.534,23.203,2298223,0
2007-09-28,23.249,23.249,22.809,23.044,1571519,0
2007-10-01,22.952,23.624,22.793,23.432,1292419,0
2007-10-02,23.398,23.683,23.222,23.624,675973,0
2007-10-03,23.455,23.591,23.121,23.549,1289201,0
2007-10-04,23.549,23.624,23.044,23.096,1206681,0
2007-10-05,23.302,23.802,23.177,23.765,934961,0
2007-10-08,23.81,23.861,23.302,23.432,986403,0
2007-10-09,23.598,23.675,22.909,23.121,1079276,0
2007-10-10,23.044,23.113,22.716,22.926,995567,0
2007-10-11,22.793,22.793,22.129,22.424,1246216,0
2007-10-12,22.49,22.716,22.237,22.322,1154886,0
2007-10-15,22.29,22.29,21.895,22.08,947223,0
2007-10-16,22.088,22.498,21.938,22.34,1517463,0
2007-10-17,22.457,22.809,22.448,22.591,1076774,0
2007-10-18,22.424,22.557,22.029,22.382,991163,0
2007-10-19,22.716,23.311,22.716,22.9,2683897,0
2007-10-22,22.758,23.734,22.54,23.734,2036500,0
2007-10-23,23.506,23.775,22.415,22.926,4286859,0
2007-10-24,22.894,22.9,22.103,22.701,2473857,0
2007-10-25,22.573,22.573,21.44,22.12,2576257,0
2007-10-26,22.355,22.388,21.669,21.682,1471858,0
2007-10-29,21.682,21.751,20.998,21.164,1497936,0
2007-10-30,21.061,21.433,20.855,21.239,1329807,0
2007-10-31,21.264,21.549,21.087,21.324,1284676,0
2007-11-01,21.079,21.106,20.55,20.777,1799188,0
2007-11-02,20.809,20.809,20.357,20.702,2644722,0
2007-11-05,20.357,20.792,20.274,20.651,2196485,0
2007-11-06,20.6,21.044,20.467,21.037,4134204,0
2007-11-07,20.998,21.061,20.694,20.769,2839670,0
2007-11-08,20.784,20.818,20.432,20.686,2444563,0
2007-11-09,20.432,20.827,20.231,20.617,1711554,0
2007-11-12,20.558,20.989,20.558,20.643,2201381,0
2007-11-13,20.742,21.38,20.626,21.013,1766842,0
2007-11-14,21.164,21.389,20.509,20.509,1774662,0
2007-11-15,20.542,20.751,20.047,20.231,1712744,0
2007-11-16,20.256,20.357,19.837,19.98,2097428,0
2007-11-19,19.727,19.821,19.247,19.407,1868680,0
2007-11-20,19.625,19.625,18.937,19.191,1880368,0
2007-11-21,19.022,19.686,18.92,19.407,1800023,0
2007-11-23,19.601,20.097,19.601,20.021,717651,0
2007-11-26,20.047,20.064,19.634,19.644,2163565,0
2007-11-27,19.735,19.837,19.081,19.475,3719581,0
2007-11-28,19.586,19.987,19.442,19.55,1968098,0
2007-11-29,19.29,19.451,19.124,19.367,2313822,0
2007-11-30,19.534,19.711,19.316,19.343,4509048,0
2007-12-03,19.2,19.416,19.049,19.049,1333971,0
2007-12-04,18.92,19.039,18.518,18.577,2126035,0
2007-12-05,18.769,18.769,18.031,18.131,2672589,0
2007-12-06,18.139,18.685,18.064,18.585,2735818,0
2007-12-07,18.577,18.88,18.411,18.838,1989697,0
2007-12-10,18.847,19.191,18.847,19.13,1959581,0
2007-12-11,19.138,19.209,18.728,18.794,1643203,0
2007-12-12,19.191,19.191,17.897,18.224,3001222,0
2007-12-13,18.181,18.181,17.688,17.855,1705966,0
2007-12-14,17.813,17.813,17.24,17.257,1904806,0
2007-12-17,17.142,17.502,16.982,17.461,1823955,0
2007-12-18,17.561,17.609,16.982,17.191,1685651,0
2007-12-19,16.906,16.932,16.081,16.292,4135234,0
2007-12-20,16.387,16.629,16.072,16.596,2521364,0
2007-12-21,16.748,16.757,15.89,15.956,3107023,0
2007-12-24,15.982,16.829,15.939,16.781,1142740,0
2007-12-26,16.62,16.703,16.125,16.224,780868,0
2007-12-27,16.098,17.021,16.072,16.845,1931332,0
2007-12-28,16.789,16.991,16.259,16.292,1324491,0
2007-12-31,16.277,16.527,16.25,16.425,1492371,0
2008-01-02,16.395,16.395,15.848,15.873,1879618,0
2008-01-03,15.931,16.055,15.479,15.553,1827529,0
2008-01-04,15.376,15.437,15.008,15.411,2004590,0
2008-01-07,15.501,15.621,15.15,15.393,1426190,0
2008-01-08,13.613,14.789,13.537,13.562,4572654,0
2008-01-09,13.673,13.782,13.321,13.748,2429781,0
2008-01-10,13.648,14.245,13.445,14.117,2383838,0
2008-01-11,14.074,14.127,13.489,13.648,1253837,0
2008-01-14,13.689,13.967,13.648,13.933,1217400,0
2008-01-15,13.73,13.765,13.087,13.125,2226539,0
2008-01-16,13.133,13.353,12.908,13.141,2346318,0
2008-01-17,13.22,13.22,12.303,13.101,2755843,0
2008-01-18,13.186,13.259,12.882,13.008,2427956,0
2008-01-22,12.858,13.101,12.438,12.866,3037261,0
2008-01-23,12.805,15.973,12.465,15.645,4946245,0
2008-01-24,15.67,15.982,15.393,15.956,3792795,0
2008-01-25,16.041,16.403,15.501,15.579,4595023,0
2008-01-28,15.494,15.763,14.739,15.227,2679470,0
2008-01-29,15.276,15.562,14.906,15.168,1495277,0
2008-01-30,15.168,15.486,14.999,14.999,1543808,0
2008-01-31,14.755,15.798,14.655,15.604,2003796,0
2008-02-01,15.689,16.268,15.562,16.242,1324077,0
2008-02-04,16.242,16.259,15.385,15.437,904243,0
2008-02-05,15.193,15.729,15.066,15.234,1511745,0
2008-02-06,15.294,15.344,14.713,14.755,1158971,0
2008-02-07,14.731,15.257,14.69,15.211,1678126,0
2008-02-08,15.115,15.47,14.833,15.175,1287332,0
2008-02-11,15.22,15.645,15.008,15.093,1648919,0
2008-02-12,15.202,15.553,15.202,15.461,1140894,0
2008-02-13,15.562,16.242,15.562,16.192,1996488,0
2008-02-14,16.242,16.344,15.839,15.939,1886082,0
2008-02-15,15.864,15.965,15.588,15.747,1058793,0
2008-02-19,15.882,16.048,15.437,15.486,1108616,0
2008-02-20,15.393,15.898,15.393,15.747,1336828,0
2008-02-21,15.814,15.956,15.411,15.571,1308012,0
2008-02-22,15.636,15.956,15.328,15.948,1168629,0
2008-02-25,15.948,16.259,15.501,16.25,1606529,0
2008-02-26,16.185,16.871,16.185,16.748,1622282,0
2008-02-27,16.588,16.686,16.048,16.419,2748509,0
2008-02-28,17.165,17.165,15.922,16.009,2330332,0
2008-02-29,15.807,16.016,15.428,15.486,1542943,0
2008-03-03,15.461,15.494,14.923,15.024,2186465,0
2008-03-04,14.872,15.249,14.587,15.159,2442955,0
2008-03-05,15.336,15.336,14.671,14.983,2233230,0
2008-03-06,14.872,14.881,14.017,14.026,2207418,0
2008-03-07,13.933,14.286,13.681,13.9,1106738,0
2008-03-10,13.949,14.253,13.84,13.933,1485750,0
2008-03-11,14.227,14.277,13.64,14.026,1682139,0
2008-03-12,14.084,14.512,13.941,14.37,1848995,0
2008-03-13,14.175,14.451,13.757,14.428,1700302,0
2008-03-14,14.495,14.495,13.765,14.117,831144,0
2008-03-17,13.832,14.286,13.765,13.9,1295811,0
2008-03-18,14.074,14.469,13.9,14.396,1041838,0
2008-03-19,14.437,15.528,14.277,14.906,2072527,0
2008-03-20,15.05,16.695,14.906,16.511,3682431,0
2008-03-24,16.511,16.924,16.419,16.62,1611653,0
2008-03-25,16.504,16.765,16.301,16.561,1153935,0
2008-03-26,16.36,16.368,15.948,15.992,884473,0
2008-03-27,16.143,16.207,15.679,15.679,985035,0
2008-03-28,15.597,15.83,15.05,15.084,1406677,0
2008-03-31,15.058,15.763,14.975,15.579,1188285,0
2008-04-01,15.848,16.511,15.798,16.442,1120773,0
2008-04-02,16.442,16.638,15.905,16.192,1589360,0
2008-04-03,16.116,16.277,15.814,16.041,1021249,0
2008-04-04,16.072,16.107,15.722,15.965,746228,0
2008-04-07,16.033,16.152,15.839,15.982,767492,0
2008-04-08,15.821,15.821,15.249,15.428,1196446,0
2008-04-09,15.461,15.63,14.872,14.89,1331592,0
2008-04-10,14.864,15.249,14.806,15.058,2582833,0
2008-04-11,14.923,15.133,14.789,14.999,1299426,0
2008-04-14,15.024,15.024,14.731,14.841,1366914,0
2008-04-15,14.815,15.125,14.764,15.041,1591017,0
2008-04-16,15.22,15.913,15.093,15.486,1505310,0
2008-04-17,15.336,15.738,15.202,15.461,1822896,0
2008-04-18,15.839,16.308,15.807,16.033,1147060,0
2008-04-21,15.956,16.544,15.839,16.46,1951161,0
2008-04-22,17.301,18.402,16.958,17.552,3533357,0
2008-04-23,17.636,18.896,17.636,18.384,3337865,0
2008-04-24,18.341,18.367,17.737,18.031,2357902,0
2008-04-25,18.122,18.411,17.889,18.307,1698443,0
2008-04-28,18.552,18.552,17.932,18.109,1048850,0
2008-04-29,18.116,18.786,18.072,18.746,1670441,0
2008-04-30,18.88,19.735,18.794,19.056,3627277,0
2008-05-01,18.954,19.616,18.829,19.593,2109026,0
2008-05-02,19.727,19.939,19.191,19.475,1252130,0
2008-05-05,19.475,19.735,19.088,19.373,953342,0
2008-05-06,19.307,19.644,19.056,19.601,1292764,0
2008-05-07,19.661,19.844,19.081,19.217,1446877,0
2008-05-08,19.527,19.534,18.676,19.096,1083207,0
2008-05-09,18.896,19.233,18.341,18.434,1793760,0
2008-05-12,18.452,19.416,18.452,19.407,1359553,0
2008-05-13,19.451,19.735,19.039,19.458,1841756,0
2008-05-14,19.51,19.955,19.333,19.85,1916845,0
2008-05-15,19.72,20.072,19.527,20.039,766417,0
2008-05-16,20.047,20.047,18.746,19.124,1841018,0
2008-05-19,19.096,19.233,18.728,18.811,1451665,0
2008-05-20,18.755,18.763,17.829,18.139,1722773,0
2008-05-21,18.224,18.357,17.039,17.226,2545696,0
2008-05-22,17.226,17.803,17.208,17.688,1223131,0
2008-05-23,16.67,16.829,16.152,16.588,3628411,0
2008-05-27,16.73,17.157,16.596,16.906,1924651,0
2008-05-28,17.217,18.1,17.115,17.979,2534880,0
2008-05-29,17.871,18.196,17.609,18.166,1916148,0
2008-05-30,18.269,18.518,17.837,18.418,1845270,0
2008-06-02,18.224,18.242,17.484,17.787,1466545,0
2008-06-03,18.04,18.04,17.399,17.73,1333615,0
2008-06-04,17.871,18.269,17.73,18.188,1231239,0
2008-06-05,18.542,18.542,17.813,18.048,1726727,0
2008-06-06,17.77,17.77,16.711,16.871,2844692,0
2008-06-09,17.057,17.083,16.435,16.536,2712511,0
2008-06-10,16.395,16.996,16.335,16.853,1792954,0
2008-06-11,16.862,16.862,16.16,16.387,1808870,0
2008-06-12,16.644,17.083,16.368,16.57,1500810,0
2008-06-13,16.853,17.076,16.544,16.853,937723,0
2008-06-16,16.748,16.94,16.46,16.889,865231,0
2008-06-17,17.057,17.115,16.544,16.561,1091643,0
2008-06-18,16.425,16.57,15.905,16.064,1587653,0
2008-06-19,15.992,16.041,15.519,16.016,2082805,0
2008-06-20,15.913,15.931,15.353,15.747,1505085,0
2008-06-23,15.754,15.807,15.249,15.301,1780060,0
2008-06-24,15.393,16.292,15.211,15.839,2196535,0
2008-06-25,15.965,17.208,15.839,16.477,1963058,0
2008-06-26,16.176,16.224,15.479,15.538,1306204,0
2008-06-27,16.133,16.335,15.519,15.931,3760807,0
2008-06-30,15.931,16.629,15.653,15.873,2190394,0
2008-07-01,15.67,15.67,14.991,15.344,2448864,0
2008-07-02,15.385,15.636,14.713,14.739,2884853,0
2008-07-03,14.864,14.906,14.277,14.622,1492780,0
2008-07-07,14.705,15.202,14.253,14.698,2691904,0
2008-07-08,14.698,15.133,14.546,15.032,3172502,0
2008-07-09,15.093,15.202,14.485,14.539,1909056,0
2008-07-10,14.521,14.554,13.957,14.099,2023738,0
2008-07-11,14.099,14.671,13.857,14.325,2590917,0
2008-07-14,14.531,14.614,14.219,14.37,2372731,0
2008-07-15,14.175,14.421,13.513,14.067,2473249,0
2008-07-16,14.108,15.621,13.825,15.193,3637704,0
2008-07-17,15.234,15.992,14.739,15.705,2915162,0
2008-07-18,15.789,16.133,15.336,15.645,2208245,0
2008-07-21,15.807,16.064,15.494,15.613,2265739,0
2008-07-22,15.353,16.125,15.058,16.041,1828245,0
2008-07-23,15.89,17.24,15.445,16.703,3313033,0
2008-07-24,16.644,16.644,15.428,15.479,2075081,0
2008-07-25,15.621,15.713,15.193,15.211,1650309,0
2008-07-28,15.175,15.645,14.833,15.058,1224143,0
2008-07-29,15.032,15.67,15.032,15.528,1530053,0
2008-07-30,15.63,16.16,15.319,15.528,1744497,0
2008-07-31,15.353,15.789,15.257,15.445,1023132,0
2008-08-01,15.545,15.579,14.841,15.015,1933700,0
2008-08-04,14.864,15.361,14.622,15.227,3327640,0
2008-08-05,15.328,16.527,15.328,16.435,4231123,0
2008-08-06,15.453,16.442,15.266,16.25,2890345,0
2008-08-07,15.973,16.048,15.47,15.562,1515401,0
2008-08-08,15.579,17.021,15.486,16.889,2349729,0
2008-08-11,16.064,18.006,15.662,17.283,3553714,0
2008-08-12,17.048,17.477,16.958,17.248,2365975,0
2008-08-13,17.076,17.132,16.561,16.765,1556603,0
2008-08-14,16.638,17.52,16.451,17.199,1984448,0
2008-08-15,17.31,17.652,17.03,17.461,1273291,0
2008-08-18,17.512,17.618,16.889,16.958,1353189,0
2008-08-19,16.845,16.88,16.335,16.477,1814499,0
2008-08-20,16.419,16.661,15.992,16.192,1214663,0
2008-08-21,16.116,16.116,15.501,15.613,1668883,0
2008-08-22,15.89,16.442,15.763,16.435,1298816,0
2008-08-25,16.242,16.301,15.771,15.814,866425,0
2008-08-26,15.353,15.486,14.396,15.437,3600331,0
2008-08-27,15.437,15.545,15.15,15.344,1216513,0
2008-08-28,15.376,16.133,15.301,16.055,1435502,0
2008-08-29,15.905,16.167,15.789,15.89,1354846,0
2008-09-02,16.207,17.628,16.167,16.511,3128045,0
2008-09-03,16.504,16.797,16.377,16.435,2333837,0
2008-09-04,16.16,16.403,15.864,15.992,2283955,0
2008-09-05,15.864,15.939,15.336,15.83,2610733,0
2008-09-08,16.638,16.73,15.931,16.277,2608043,0
2008-09-09,16.387,16.419,15.697,15.729,3241815,0
2008-09-10,15.83,16.133,15.51,16.001,1656939,0
2008-09-11,15.713,15.922,15.385,15.864,2048192,0
2008-09-12,15.645,15.645,14.983,15.15,2577036,0
2008-09-15,14.404,15.393,14.27,15.032,1694026,0
2008-09-16,14.622,15.538,14.622,15.285,1743804,0
2008-09-17,15.041,15.538,14.531,15.393,2856006,0
2008-09-18,15.479,16.829,15.15,16.821,2862925,0
2008-09-19,17.109,18.157,16.527,17.502,3958297,0
2008-09-22,16.974,16.982,15.763,15.839,2508349,0
2008-09-23,15.864,16.016,15.05,15.353,1896820,0
2008-09-24,15.319,15.445,14.773,14.881,1774983,0
2008-09-25,14.881,15.159,14.798,14.999,1392984,0
2008-09-26,15.024,15.184,14.722,15.125,1201281,0
2008-09-29,14.824,14.915,14.227,14.531,1903533,0
2008-09-30,14.94,15.058,14.167,15.024,1423363,0
2008-10-01,14.833,15.075,14.779,14.923,776325,0
2008-10-02,14.833,15.066,14.27,14.325,1202614,0
2008-10-03,14.562,14.614,13.52,13.571,1345494,0
2008-10-06,13.068,13.118,11.85,12.749,2731100,0
2008-10-07,12.89,13.06,12.405,12.405,1853369,0
2008-10-08,11.933,12.481,11.689,12.018,2241921,0
2008-10-09,12.06,12.219,10.959,11.043,1630663,0
2008-10-10,9.1527,10.162,7.3651,9.995,5112158,0
2008-10-13,11.346,11.715,10.135,10.474,2174099,0
2008-10-14,11.094,11.094,9.692,9.802,1993734,0
2008-10-15,9.643,9.802,8.8433,8.8517,2210095,0
2008-10-16,8.8864,9.2131,8.4153,9.0981,2609890,0
2008-10-17,8.7514,9.0543,8.5915,8.6839,2809951,0
2008-10-20,8.743,8.9597,8.4234,8.5831,2424183,0
2008-10-21,8.4653,8.5492,7.8857,7.8857,2080698,0
2008-10-22,7.676,7.8272,7.382,7.5837,2001960,0
2008-10-23,7.5161,7.7349,6.937,7.2897,2514332,0
2008-10-24,6.8362,6.9708,6.4498,6.7606,1406773,0
2008-10-27,6.6598,7.0884,6.5675,6.7269,1195545,0
2008-10-28,6.769,7.2729,6.366,7.2561,1998576,0
2008-10-29,7.2811,7.9951,7.1469,7.6426,2785372,0
2008-10-30,7.8608,8.0792,7.2395,7.5161,2710296,0
2008-10-31,7.5584,7.8776,7.4826,7.8103,2229343,0
2008-11-03,7.7179,7.9699,7.6673,7.8776,1576796,0
2008-11-04,8.0456,8.1631,7.8353,8.121,1620104,0
2008-11-05,8.0285,8.205,7.9279,7.9868,3168915,0
2008-11-06,7.9195,8.1128,7.6172,7.6426,1488003,0
2008-11-07,7.7098,7.7265,7.3904,7.6591,1903065,0
2008-11-10,7.8525,7.9029,7.3484,7.4408,1635261,0
2008-11-11,7.3233,7.3233,6.8025,6.8698,1487454,0
2008-11-12,6.7522,6.8613,6.0048,6.0298,11253625,0
2008-11-13,6.0886,6.391,5.7948,6.391,4383277,0
2008-11-14,6.3071,6.4498,6.0048,6.0466,1746422,0
2008-11-17,6.0048,6.1223,5.7695,5.7695,1405247,0
2008-11-18,5.7444,5.845,5.3834,5.6269,1258335,0
2008-11-19,5.6269,5.6603,4.4344,4.51,4093243,0
2008-11-20,4.4426,4.5182,3.9638,3.989,4777688,0
2008-11-21,4.0734,4.0982,3.2584,3.3507,11217018,0
2008-11-24,3.989,4.2076,3.6449,4.1571,6500380,0
2008-11-25,4.3419,5.2992,4.1571,5.2656,5888509,0
2008-11-26,5.1229,5.5931,4.9803,5.5094,2611356,0
2008-11-28,5.4841,5.5764,5.3078,5.5764,818567,0
2008-12-01,5.3664,5.4509,4.9467,4.9467,1784814,0
2008-12-02,4.9131,5.333,4.8458,5.3242,1695035,0
2008-12-03,5.1901,5.6522,5.1229,5.4923,2044708,0
2008-12-04,5.3583,5.7695,5.3078,5.4586,1947923,0
2008-12-05,5.3412,6.4331,5.1648,6.24,3024759,0
2008-12-08,6.391,6.6933,6.2568,6.559,3122712,0
2008-12-09,6.5336,6.8194,6.3071,6.3572,2735828,0
2008-12-10,6.4248,7.676,6.366,7.1807,3959068,0
2008-12-11,7.0544,7.0884,6.391,6.5336,2139086,0
2008-12-12,6.3324,7.2897,6.3324,7.1889,2651024,0
2008-12-15,7.1385,7.2395,6.4162,6.5003,2024587,0
2008-12-16,6.5927,7.1636,6.5254,7.1636,2023185,0
2008-12-17,7.0797,7.5161,6.962,7.357,2218774,0
2008-12-18,7.3904,7.5161,7.0209,7.2222,1655241,0
2008-12-19,7.2897,9.3984,7.2897,9.3905,8672054,0
2008-12-22,9.1698,9.4231,8.0959,8.474,3743572,0
2008-12-23,8.6081,8.7678,8.3478,8.3984,1813126,0
2008-12-24,8.4319,8.7337,8.2386,8.457,707255,0
2008-12-26,8.4653,8.6923,8.3562,8.5076,797261,0
2008-12-29,8.4653,8.6081,7.8272,8.1631,3422339,0
2008-12-30,8.2302,8.4153,7.9868,8.2808,4753259,0
2008-12-31,8.3226,8.9362,8.2472,8.8517,1757951,0
2009-01-02,8.8433,9.59,8.6757,9.431,1270564,0
2009-01-05,9.3554,9.524,8.878,9.4655,4787731,0
2009-01-06,9.59,10.043,9.4231,10.021,2894512,0
2009-01-07,9.828,9.836,8.4907,8.6923,4037072,0
2009-01-08,8.6333,9.3291,8.474,9.2399,4127675,0
2009-01-09,9.2044,9.2302,8.5999,8.7925,1743472,0
2009-01-12,8.7337,8.7595,8.0792,8.222,1554716,0
2009-01-13,8.1717,8.3984,8.0285,8.331,2292596,0
2009-01-14,8.1043,8.2556,7.5918,7.6928,1858168,0
2009-01-15,7.6507,8.121,7.2395,7.911,2101004,0
2009-01-16,8.0792,8.0959,7.4493,7.8103,2882738,0
2009-01-20,7.9195,7.9195,6.9285,7.0209,2694392,0
2009-01-21,7.0963,7.5666,6.6766,6.9708,3625656,0
2009-01-22,7.9363,9.548,7.634,9.2131,9609719,0
2009-01-23,9.0543,9.767,8.9427,9.597,4024369,0
2009-01-26,9.625,10.094,9.3291,9.557,2596764,0
2009-01-27,9.731,10.027,9.597,9.883,2808615,0
2009-01-28,9.986,10.261,9.716,9.909,3745690,0
2009-01-29,9.731,9.828,9.2719,9.4655,2807770,0
2009-01-30,9.4231,9.524,9.0116,9.2131,2873131,0
2009-02-02,9.063,9.3291,8.8609,9.2476,2535607,0
2009-02-03,9.524,9.775,9.2807,9.652,2596781,0
2009-02-04,9.652,10.094,9.533,9.775,2914348,0
2009-02-05,9.731,10.135,9.616,10.128,2633934,0
2009-02-06,10.172,10.539,10.119,10.296,2718069,0
2009-02-09,10.246,10.304,9.883,10.135,2229500,0
2009-02-10,10.011,10.213,9.767,9.828,2830487,0
2009-02-11,9.852,10.077,9.731,9.926,2211275,0
2009-02-12,9.731,10.222,9.731,10.162,2453718,0
2009-02-13,10.162,10.222,9.724,9.836,2042263,0
2009-02-17,9.515,9.607,9.0458,9.2399,2942351,0
2009-02-18,9.3291,9.4734,8.9268,9.2399,2714323,0
2009-02-19,9.3816,9.4734,8.9189,8.9936,1714428,0
2009-02-20,8.7678,9.3984,8.6501,9.1439,4736458,0
2009-02-23,9.2218,9.3816,8.7595,9.0543,3798099,0
2009-02-24,9.2218,9.515,8.9936,9.2807,4191210,0
2009-02-25,9.1784,9.597,8.878,9.3124,4497055,0
2009-02-26,9.3984,9.4804,8.9681,9.0458,2702566,0
2009-02-27,8.8093,9.548,8.7337,9.2399,3032061,0
2009-03-02,8.9851,9.0801,8.6757,8.7337,2567374,0
2009-03-03,8.9189,9.1872,8.7337,8.8174,3485528,0
2009-03-04,8.9765,9.2044,8.7595,9.0202,1956338,0
2009-03-05,8.8006,8.9268,8.4234,8.474,2608200,0
2009-03-06,8.5999,8.7262,8.1043,8.3644,2109538,0
2009-03-09,8.3397,8.7514,8.2556,8.3813,1675596,0
2009-03-10,8.6167,9.2399,8.4822,9.1698,2384663,0
2009-03-11,9.4478,10.692,9.2807,10.489,6469660,0
2009-03-12,10.565,11.027,10.372,10.935,2942871,0
2009-03-13,10.985,11.169,10.673,11.07,3060770,0
2009-03-16,11.228,11.464,10.474,10.514,2895461,0
2009-03-17,10.75,11.212,10.498,11.187,2176499,0
2009-03-18,11.464,12.42,11.421,12.244,4807859,0
2009-03-19,12.153,12.329,11.658,11.993,2783792,0
2009-03-20,12.044,12.052,11.254,11.439,2595340,0
2009-03-23,11.799,12.474,11.612,12.429,3463558,0
2009-03-24,12.42,12.521,11.515,11.515,3153935,0
2009-03-25,11.531,11.949,11.027,11.689,2710651,0
2009-03-26,11.833,13.06,11.715,12.89,5381530,0
2009-03-27,12.791,13.252,12.791,12.966,5216276,0
2009-03-30,12.64,12.724,12.202,12.53,3265975,0
2009-03-31,12.724,12.874,12.387,12.68,3702901,0
2009-04-01,12.414,12.732,12.295,12.671,4299896,0
2009-04-02,12.899,13.865,12.791,13.705,5461529,0
2009-04-03,13.648,14.009,13.159,14.009,3708601,0
2009-04-06,13.874,13.976,13.141,13.648,4380766,0
2009-04-07,15.234,15.285,13.9,14.152,10840279,0
2009-04-08,14.294,14.655,14.167,14.562,7005826,0
2009-04-09,15.015,15.588,14.815,15.486,4797233,0
2009-04-13,15.336,15.83,15.133,15.713,3187926,0
2009-04-14,15.486,15.494,14.872,15.05,2596021,0
2009-04-15,14.999,15.202,14.379,15.093,3487244,0
2009-04-16,15.336,15.973,14.966,15.771,4460130,0
2009-04-17,15.856,16.377,15.588,16.233,3545044,0
2009-04-20,15.814,15.864,15.159,15.361,3324027,0
2009-04-21,15.319,15.613,14.578,15.445,6336761,0
2009-04-22,15.882,16.871,15.807,16.091,7558961,0
2009-04-23,16.133,16.527,15.545,15.78,3592760,0
2009-04-24,15.905,16.041,15.285,15.571,4636918,0
2009-04-27,15.266,15.479,14.512,14.849,3837000,0
2009-04-28,15.234,15.311,14.779,14.849,2874177,0
2009-04-29,15.032,15.106,14.219,14.404,3617865,0
2009-04-30,14.554,15.63,14.554,14.881,6369596,0
2009-05-01,15.353,15.494,14.309,14.388,4768564,0
2009-05-04,14.671,15.445,14.294,14.923,4428728,0
2009-05-05,14.872,15.376,14.722,15.211,3142319,0
2009-05-06,15.538,15.645,14.824,15.008,2266700,0
2009-05-07,15.249,15.353,14.353,14.451,2733758,0
2009-05-08,14.69,15.115,14.135,14.219,4443960,0
2009-05-11,13.941,14.353,13.832,14.067,3134963,0
2009-05-12,14.167,14.277,13.259,13.748,3387445,0
2009-05-13,13.437,13.664,12.688,12.74,3533840,0
2009-05-14,12.624,13.479,12.624,13.15,5195963,0
2009-05-15,13.101,13.268,12.784,12.957,3828383,0
2009-05-18,14.059,14.504,13.293,14.413,5802257,0
2009-05-19,14.571,15.285,14.042,14.739,6223668,0
2009-05-20,14.779,15.311,14.309,14.37,3544792,0
2009-05-21,14.183,14.622,13.916,14.317,3182838,0
2009-05-22,14.37,14.37,13.757,13.923,2121189,0
2009-05-26,13.713,15.168,13.713,15.066,2874847,0
2009-05-27,14.485,15.015,14.074,14.681,3772603,0
2009-05-28,14.898,15.257,14.421,14.698,2345102,0
2009-05-29,14.722,15.032,14.443,15.032,2289209,0
2009-06-01,15.344,15.83,15.133,15.645,1951895,0
2009-06-02,15.588,15.705,14.966,15.479,2577718,0
2009-06-03,15.227,15.453,14.906,15.294,1615385,0
2009-06-04,15.311,15.479,14.833,15.05,1834071,0
2009-06-05,15.211,15.376,14.881,15.15,1896520,0
2009-06-08,14.864,15.075,14.562,14.915,1297990,0
2009-06-09,14.999,15.266,14.833,15.008,1468596,0
2009-06-10,15.106,15.604,14.277,14.587,2502776,0
2009-06-11,14.546,14.628,13.589,13.606,3476011,0
2009-06-12,13.546,13.748,13.211,13.721,3280782,0
2009-06-15,13.489,13.596,13.186,13.454,2462816,0
2009-06-16,13.529,13.596,12.991,13.252,2941964,0
2009-06-17,13.203,13.73,13.026,13.395,1893248,0
2009-06-18,13.462,13.891,13.437,13.546,1887317,0
2009-06-19,13.596,14.009,13.596,13.857,2144895,0
2009-06-22,13.606,13.907,13.454,13.537,2023286,0
2009-06-23,13.571,13.705,13.051,13.101,1940116,0
2009-06-24,12.917,13.496,12.917,13.337,2518184,0
2009-06-25,13.337,13.907,13.337,13.782,2342256,0
2009-06-26,13.73,14.152,13.513,13.9,4382999,0
2009-06-29,14.009,14.779,13.806,14.681,4000865,0
2009-06-30,14.731,14.923,14.175,14.302,2331759,0
2009-07-01,14.531,15.249,14.379,15.15,4719365,0
2009-07-02,14.864,14.89,14.27,14.344,2562071,0
2009-07-06,14.201,14.578,13.883,14.379,3162989,0
2009-07-07,14.361,14.504,13.907,14.001,3031164,0
2009-07-08,14.191,14.277,13.33,13.73,4788163,0
2009-07-09,13.806,13.857,13.445,13.698,2585619,0
2009-07-10,13.546,14.067,13.412,13.546,1891279,0
2009-07-13,13.613,13.798,13.078,13.648,2623367,0
2009-07-14,13.791,14.117,13.513,14.042,3000596,0
2009-07-15,14.227,14.227,13.42,13.825,3145863,0
2009-07-16,14.175,14.628,14.042,14.477,4532211,0
2009-07-17,14.849,14.849,14.059,14.26,3277069,0
2009-07-20,14.317,14.698,14.117,14.663,2206334,0
2009-07-21,14.747,14.864,13.825,13.891,4629310,0
2009-07-22,13.825,14.413,13.825,14.05,3599366,0
2009-07-23,13.84,14.361,13.589,13.916,6062751,0
2009-07-24,13.84,13.857,13.337,13.369,4978448,0
2009-07-27,13.471,13.698,13.15,13.58,2603808,0
2009-07-28,13.513,13.648,13.293,13.345,2663934,0
2009-07-29,13.345,13.571,13.034,13.078,2025254,0
2009-07-30,13.293,13.596,13.186,13.321,2455978,0
2009-07-31,13.293,14.017,13.293,13.976,3806870,0
2009-08-03,13.983,14.764,13.983,14.731,5236601,0
2009-08-04,14.485,14.958,14.404,14.798,3338166,0
2009-08-05,15.437,15.571,15.075,15.393,6660341,0
2009-08-06,13.471,13.721,12.655,12.698,16221216,0
2009-08-07,13,13.159,12.303,12.414,7525095,0
2009-08-10,12.37,12.521,12.153,12.336,6799217,0
2009-08-11,12.396,12.396,11.783,11.875,5886818,0
2009-08-12,11.875,12.092,11.799,11.916,5584051,0
2009-08-13,12.01,12.295,11.826,12.271,4126334,0
2009-08-14,12.286,12.295,11.892,12.026,2621968,0
2009-08-17,11.808,11.841,11.539,11.715,2713642,0
2009-08-18,11.622,11.859,11.612,11.817,2388111,0
2009-08-19,11.631,11.757,11.489,11.582,3744017,0
2009-08-20,11.555,11.799,11.456,11.783,3793483,0
2009-08-21,11.833,12.303,11.833,12.153,3563447,0
2009-08-24,12.474,12.671,12.185,12.228,3884525,0
2009-08-25,12.162,12.664,12.162,12.438,2455593,0
2009-08-26,12.378,12.698,12.336,12.396,2057395,0
2009-08-27,12.387,12.511,12.035,12.42,1820035,0
2009-08-28,12.563,12.655,12.396,12.581,1610304,0
2009-08-31,12.387,12.521,12.136,12.228,1509454,0
2009-09-01,12.228,12.37,11.833,11.884,3227574,0
2009-09-02,11.85,12.303,11.766,12.119,3608463,0
2009-09-03,12.145,12.336,11.968,12.303,2391469,0
2009-09-04,12.414,12.664,12.219,12.64,2078668,0
2009-09-08,12.805,13.078,12.74,13.043,3302051,0
2009-09-09,12.936,13.101,12.749,13.087,2337604,0
2009-09-10,13.087,13.087,12.067,12.329,9798526,0
2009-09-11,12.438,12.882,12.438,12.874,4340511,0
2009-09-14,12.784,13.118,12.68,13.078,2623946,0
2009-09-15,13.159,13.571,13.141,13.412,3537743,0
2009-09-16,13.42,14.009,13.42,13.933,4574970,0
2009-09-17,13.757,14.219,13.739,13.9,3661146,0
2009-09-18,13.537,13.865,13.505,13.739,3027805,0
2009-09-21,13.64,13.73,13.479,13.648,2211133,0
2009-09-22,13.705,13.883,13.64,13.748,1908412,0
2009-09-23,13.798,13.857,13.252,13.268,3337080,0
2009-09-24,13.312,13.479,12.957,13.379,4796313,0
2009-09-25,13.321,13.403,12.991,13.15,3911245,0
2009-09-28,13.203,13.237,12.966,13.008,2221968,0
2009-09-29,13.017,13.479,12.936,13.337,4186876,0
2009-09-30,13.133,13.387,12.438,13.211,5421296,0
2009-10-01,13.15,13.229,12.598,12.648,3524788,0
2009-10-02,12.511,12.866,12.414,12.438,3206140,0
2009-10-05,12.495,12.858,12.396,12.732,3093577,0
2009-10-06,12.614,12.866,12.503,12.563,4666433,0
2009-10-07,12.503,12.633,12.28,12.387,2562074,0
2009-10-08,12.556,12.724,12.465,12.538,4259716,0
2009-10-09,12.538,12.874,12.429,12.85,2531001,0
2009-10-12,12.927,13.303,12.874,13.244,2738839,0
2009-10-13,13.177,13.252,12.957,12.966,2180628,0
2009-10-14,13.118,13.33,12.982,13.11,2048475,0
2009-10-15,13.06,13.648,13,13.554,4841465,0
2009-10-16,13.445,13.983,13.268,13.857,6290926,0
2009-10-19,13.874,14.084,13.537,13.865,4238582,0
2009-10-20,14.026,14.152,12.177,12.303,17498782,0
2009-10-21,12.262,12.465,11.698,11.757,7581104,0
2009-10-22,11.741,12.286,11.689,12.052,5078613,0
2009-10-23,12.11,12.177,11.698,11.766,3294891,0
2009-10-26,11.757,11.833,11.219,11.279,6685856,0
2009-10-27,11.279,11.473,11.153,11.387,4792234,0
2009-10-28,11.406,11.515,10.876,10.892,3992393,0
2009-10-29,10.985,11.346,10.927,11.034,6818412,0
2009-10-30,11.018,11.169,10.616,10.616,4156366,0
2009-11-02,10.701,10.842,10.406,10.581,4046140,0
2009-11-03,10.489,11.018,10.482,10.968,3744855,0
2009-11-04,11.052,11.346,10.876,10.935,3744843,0
2009-11-05,11.203,11.439,11.085,11.37,4017693,0
2009-11-06,11.244,11.599,11.169,11.362,3160095,0
2009-11-09,11.515,11.808,11.515,11.741,3088881,0
2009-11-10,11.649,11.799,11.379,11.464,3038219,0
2009-11-11,11.612,11.649,11.236,11.396,3121841,0
2009-11-12,11.355,11.506,11.178,11.254,1605446,0
2009-11-13,11.311,11.412,11.169,11.297,1651467,0
2009-11-16,11.379,11.667,11.379,11.591,2001594,0
2009-11-17,11.833,12.084,11.741,11.901,4285557,0
2009-11-18,11.916,12.084,11.791,11.959,1969309,0
2009-11-19,11.791,11.977,11.406,11.531,2443411,0
2009-11-20,11.631,11.925,11.37,11.456,3095271,0
2009-11-23,11.563,11.749,11.506,11.582,2097570,0
2009-11-24,11.591,11.631,11.362,11.523,1308413,0
2009-11-25,11.547,11.732,11.355,11.572,1337137,0
2009-11-27,11.111,11.599,11.111,11.547,892629,0
2009-11-30,11.506,11.64,11.37,11.591,2857892,0
2009-12-01,11.563,11.582,11.406,11.496,1684408,0
2009-12-02,11.506,11.766,11.464,11.582,2153792,0
2009-12-03,11.582,11.675,11.406,11.406,2023341,0
2009-12-04,11.591,11.675,11.195,11.64,3317712,0
2009-12-07,11.547,11.808,11.547,11.622,3026577,0
2009-12-08,11.523,11.732,11.396,11.599,1811062,0
2009-12-09,11.547,11.64,11.421,11.555,1259178,0
2009-12-10,11.539,11.723,11.531,11.658,1898563,0
2009-12-11,11.689,11.985,11.689,11.968,2389209,0
2009-12-14,12.169,12.169,11.741,11.949,1404725,0
2009-12-15,11.859,11.933,11.749,11.799,2413712,0
2009-12-16,11.925,12.162,11.833,12.119,2448471,0
2009-12-17,12.01,12.345,11.977,12.018,1830419,0
2009-12-18,12.035,12.784,12.01,12.655,4616576,0
2009-12-21,12.664,12.982,12.64,12.966,1828547,0
2009-12-22,12.982,13.06,12.784,12.832,1889125,0
2009-12-23,12.882,13.017,12.766,12.966,1178946,0
2009-12-24,12.966,13.06,12.784,12.908,423559,0
2009-12-28,12.936,12.951,12.598,12.732,2190308,0
2009-12-29,12.724,12.936,12.698,12.866,1277876,0
2009-12-30,12.766,12.823,12.503,12.633,1402538,0
2009-12-31,12.664,12.707,12.521,12.53,1388007,0
2010-01-04,12.101,12.429,11.925,12.295,4613069,0
2010-01-05,12.244,12.262,12.002,12.06,2892352,0
2010-01-06,12.37,12.487,12.101,12.329,3737294,0
2010-01-07,12.37,12.503,12.219,12.336,1927459,0
2010-01-08,12.084,12.253,11.949,12.119,2198036,0
2010-01-11,12.136,12.228,11.977,12.136,1968391,0
2010-01-12,12.084,12.286,12.01,12.145,1040159,0
2010-01-13,12.153,12.456,12.145,12.438,1310456,0
2010-01-14,12.487,13.034,12.438,12.973,3532413,0
2010-01-15,12.973,12.973,12.606,12.749,2161032,0
2010-01-19,12.791,12.973,12.688,12.858,4155404,0
2010-01-20,13.933,14.671,13.891,14.495,14857582,0
2010-01-21,14.539,14.789,14.334,14.628,4666001,0
2010-01-22,14.587,14.69,14.191,14.201,3157831,0
2010-01-25,14.353,14.353,13.774,13.9,4987287,0
2010-01-26,13.84,14.237,13.774,14.135,2716289,0
2010-01-27,14.059,14.167,13.798,13.907,2205306,0
2010-01-28,13.916,14.084,13.739,13.9,2096583,0
2010-01-29,13.933,14.201,13.698,13.705,1295546,0
2010-02-01,13.748,14.135,13.705,14.108,1195400,0
2010-02-02,14.135,14.191,13.949,14.135,1845048,0
2010-02-03,14.026,14.201,14.026,14.135,1651907,0
2010-02-04,14.034,14.074,13.589,13.596,2008426,0
2010-02-05,13.606,13.832,13.489,13.689,3182294,0
2010-02-08,13.689,13.941,13.546,13.689,1536393,0
2010-02-09,14.074,14.353,13.923,14.277,2610179,0
2010-02-10,14.277,14.539,14.227,14.404,1830586,0
2010-02-11,14.353,14.739,14.286,14.731,1653109,0
2010-02-12,14.562,15.008,14.428,14.958,1891937,0
2010-02-16,15.175,15.402,15.133,15.184,2138890,0
2010-02-17,15.15,15.344,15.15,15.301,1826693,0
2010-02-18,15.301,15.402,15.184,15.319,1765321,0
2010-02-19,15.266,15.461,15.227,15.328,1063760,0
2010-02-22,15.376,15.402,15.159,15.266,950663,0
2010-02-23,15.211,15.419,15.05,15.075,1873554,0
2010-02-24,15.15,15.319,15.075,15.234,1172556,0
2010-02-25,15.125,15.301,14.949,15.257,1479554,0
2010-02-26,15.22,15.402,15.106,15.211,1490599,0
2010-03-01,15.227,15.419,15.084,15.311,1922634,0
2010-03-02,15.266,15.344,14.966,14.983,2506881,0
2010-03-03,15.041,15.093,14.898,14.991,1460446,0
2010-03-04,15.058,15.328,14.966,15.184,2987298,0
2010-03-05,15.285,15.528,15.193,15.344,2878670,0
2010-03-08,15.367,16.335,15.344,16.268,4008986,0
2010-03-09,16.192,16.486,16.033,16.064,1858621,0
2010-03-10,16.041,16.41,16.001,16.335,2070055,0
2010-03-11,16.259,16.853,16.224,16.797,2456196,0
2010-03-12,16.88,16.966,16.527,16.561,1982558,0
2010-03-15,16.72,16.72,16.285,16.52,1184626,0
2010-03-16,16.072,16.451,16.072,16.435,1715366,0
2010-03-17,16.561,16.629,16.377,16.511,1371289,0
2010-03-18,16.579,16.853,16.536,16.629,1375831,0
2010-03-19,16.739,16.757,16.527,16.579,1646127,0
2010-03-22,16.504,17.301,16.477,17.199,2029436,0
2010-03-23,17.248,17.377,16.991,17.124,1899840,0
2010-03-24,17.076,17.31,16.88,17.099,2731722,0
2010-03-25,17.283,17.327,16.974,17.021,1991537,0
2010-03-26,17.52,17.52,16.419,16.451,4991569,0
2010-03-29,16.57,16.686,16.125,16.442,3510194,0
2010-03-30,16.435,16.553,16.167,16.285,1868389,0
2010-03-31,16.301,16.403,16.072,16.192,1737886,0
2010-04-01,16.308,16.435,15.864,16.192,2491984,0
2010-04-05,16.224,16.765,16.143,16.678,1907353,0
2010-04-06,16.62,16.853,16.442,16.686,1294998,0
2010-04-07,16.611,16.932,16.611,16.932,2308128,0
2010-04-08,16.853,17.083,16.711,16.982,1765263,0
2010-04-09,16.982,17.011,16.757,16.915,1397289,0
2010-04-12,16.991,17.199,16.871,17.115,1369860,0
2010-04-13,17.083,17.124,16.897,16.996,1995166,0
2010-04-14,17.004,17.368,16.966,17.368,1705590,0
2010-04-15,17.399,17.737,17.226,17.39,1469830,0
2010-04-16,17.248,17.425,16.862,17.115,1551236,0
2010-04-19,17.076,17.39,16.703,17.076,2344756,0
2010-04-20,16.477,16.974,16.167,16.932,6009870,0
2010-04-21,16.897,17.31,16.678,17.132,3511269,0
2010-04-22,16.966,17.502,16.949,17.383,3278083,0
2010-04-23,17.348,17.348,16.997,17.186,2488177,0
2010-04-26,17.157,17.157,16.686,16.72,3285276,0
2010-04-27,16.67,16.845,16.468,16.486,2453237,0
2010-04-28,16.451,16.451,15.763,15.873,3917801,0
2010-04-29,16.026,16.377,15.965,16.192,2537779,0
2010-04-30,16.192,16.292,15.553,15.553,2132899,0
2010-05-03,15.662,16.185,15.621,16.026,1716696,0
2010-05-04,15.798,15.798,15.285,15.336,1960351,0
2010-05-05,15.234,15.789,14.999,15.319,1850444,0
2010-05-06,15.276,15.528,14.159,14.898,2561252,0
2010-05-07,14.857,15.184,14.443,14.815,2782507,0
2010-05-10,15.445,15.528,15.227,15.344,1414357,0
2010-05-11,15.249,15.882,15.227,15.553,1402159,0
2010-05-12,15.604,15.939,15.588,15.78,1970980,0
2010-05-13,15.679,15.747,15.024,15.066,3614253,0
2010-05-14,14.966,14.983,14.628,14.698,2642850,0
2010-05-17,14.698,14.881,14.317,14.841,2227700,0
2010-05-18,14.966,15.168,14.69,14.798,2365726,0
2010-05-19,14.779,15.193,14.663,15.015,2395168,0
2010-05-20,14.722,14.915,14.531,14.539,2415487,0
2010-05-21,14.286,14.991,14.108,14.789,2965795,0
2010-05-24,14.773,15.008,14.521,14.546,1686376,0
2010-05-25,14.159,14.698,14.059,14.628,1763680,0
2010-05-26,14.69,14.923,14.539,14.587,1129319,0
2010-05-27,14.824,15.093,14.698,15.093,751912,0
2010-05-28,15.175,15.175,14.833,14.932,967455,0
2010-06-01,14.857,14.949,14.512,14.512,1339935,0
2010-06-02,14.614,14.915,14.531,14.864,1053394,0
2010-06-03,14.975,15.075,14.773,14.991,956203,0
2010-06-04,14.747,14.864,14.27,14.437,2166196,0
2010-06-07,14.017,14.175,13.293,13.312,3281781,0
2010-06-08,13.259,13.757,13.168,13.748,4851218,0
2010-06-09,13.798,14.175,13.798,13.891,1305101,0
2010-06-10,14.084,14.201,13.698,13.976,1547576,0
2010-06-11,13.63,14.152,13.63,14.099,1523482,0
2010-06-14,14.191,14.37,14.127,14.144,1172988,0
2010-06-15,14.059,14.237,13.983,14.127,2027302,0
2010-06-16,13.916,14.084,13.648,13.655,2720910,0
2010-06-17,13.664,13.774,13.159,13.437,3546328,0
2010-06-18,13.454,13.496,13.194,13.387,3709549,0
2010-06-21,13.562,13.571,13.068,13.133,1815708,0
2010-06-22,13.133,13.33,12.784,12.815,1800842,0
2010-06-23,12.775,13.101,12.688,12.951,2243483,0
2010-06-24,12.866,12.874,12.28,12.303,3637171,0
2010-06-25,12.396,12.784,12.271,12.53,3134826,0
2010-06-28,12.581,12.648,12.414,12.456,2019442,0
2010-06-29,12.262,12.329,12.002,12.119,2572137,0
2010-06-30,12.132,12.445,12.113,12.148,2174299,0
2010-07-01,12.228,12.228,11.723,11.977,3237172,0
2010-07-02,12.018,12.136,11.859,11.959,1614480,0
2010-07-06,12.145,12.236,11.791,11.859,2530846,0
2010-07-07,11.933,12.429,11.808,12.414,2432865,0
2010-07-08,12.511,12.655,12.405,12.563,1384682,0
2010-07-09,12.511,12.85,12.465,12.815,947956,0
2010-07-12,12.791,12.957,12.633,12.899,1243732,0
2010-07-13,13.068,13.395,13.06,13.312,1780611,0
2010-07-14,13.237,13.395,13.125,13.293,1941401,0
2010-07-15,13.33,13.554,13.068,13.505,2583727,0
2010-07-16,13.42,13.437,13.017,13.043,1778865,0
2010-07-19,13.051,13.229,12.832,12.908,1861646,0
2010-07-20,12.724,13.051,12.572,13.026,2566929,0
2010-07-21,13.078,13.125,12.832,12.882,2015151,0
2010-07-22,13.008,13.698,13.008,13.655,3255897,0
2010-07-23,13.596,13.806,13.445,13.64,2213277,0
2010-07-26,13.73,13.857,13.589,13.791,1378567,0
2010-07-27,13.916,13.941,13.698,13.798,1925027,0
2010-07-28,13.739,13.883,13.412,13.52,1321549,0
2010-07-29,13.655,13.698,13.026,13.303,1388630,0
2010-07-30,13.186,13.293,13.008,13.203,1344291,0
2010-08-02,13.369,13.606,13.276,13.52,1052298,0
2010-08-03,13.454,13.479,13.194,13.312,869956,0
2010-08-04,13.369,13.505,13.337,13.471,732199,0
2010-08-05,13.353,13.454,13.177,13.379,1512153,0
2010-08-06,13.15,13.454,13.06,13.194,2750374,0
2010-08-09,13.312,13.529,13.285,13.505,1172557,0
2010-08-10,13.303,13.52,12.944,13.06,4005985,0
2010-08-11,12.815,12.841,12.396,12.503,3070667,0
2010-08-12,12.671,13.454,12.598,13.141,6652922,0
2010-08-13,12.858,13,12.633,12.655,2612308,0
2010-08-16,12.556,12.858,12.511,12.74,1894117,0
2010-08-17,12.841,13.22,12.775,13.06,1390643,0
2010-08-18,13.068,13.689,13.008,13.471,2238417,0
2010-08-19,13.177,13.489,13.06,13.133,1933650,0
2010-08-20,13.125,13.159,12.908,13.101,1449134,0
2010-08-23,13.229,13.58,13.177,13.237,2701467,0
2010-08-24,13.051,13.437,12.927,13.211,1619685,0
2010-08-25,13.093,13.537,13.078,13.353,2368639,0
2010-08-26,13.42,13.613,13.285,13.293,2508001,0
2010-08-27,13.403,14.026,13.293,13.957,1997927,0
2010-08-30,13.874,14.084,13.505,13.505,1076468,0
2010-08-31,13.419,13.436,13.192,13.226,2828913,0
2010-09-01,13.454,14.009,13.429,13.967,3113663,0
2010-09-02,14.253,15.301,14.001,15.266,5314585,0
2010-09-03,15.411,15.636,14.94,15.142,2710422,0
2010-09-07,15.376,15.419,14.983,15.008,1895936,0
2010-09-08,14.999,15.133,14.915,15.066,1323863,0
2010-09-09,15.202,15.211,14.857,15.008,1527826,0
2010-09-10,15.066,15.419,15.05,15.084,1436359,0
2010-09-13,15.276,15.519,15.22,15.47,1392392,0
2010-09-14,15.479,15.771,15.376,15.645,1446524,0
2010-09-15,15.604,15.864,15.579,15.763,1834207,0
2010-09-16,15.689,15.864,15.461,15.798,1844162,0
2010-09-17,15.385,15.411,14.495,14.824,6172513,0
2010-09-20,14.824,14.975,14.571,14.806,3247087,0
2010-09-21,14.849,15.05,14.681,14.89,1961619,0
2010-09-22,14.833,15.142,14.739,15.041,1987455,0
2010-09-23,14.906,15.486,14.833,15.142,2613135,0
2010-09-24,15.328,15.613,15.301,15.461,1655401,0
2010-09-27,15.461,15.579,15.353,15.385,2213620,0
2010-09-28,15.393,15.78,15.285,15.78,2119625,0
2010-09-29,15.679,15.839,15.545,15.821,2056590,0
2010-09-30,15.894,15.987,15.665,15.843,2656391,0
2010-10-01,15.864,16.009,15.754,16.009,2314934,0
2010-10-04,15.992,16.207,15.922,16.143,2887615,0
2010-10-05,16.36,16.425,16.167,16.167,2020158,0
2010-10-06,16.2,16.36,15.729,15.939,1958201,0
2010-10-07,15.992,16.176,15.729,15.939,2754865,0
2010-10-08,15.956,16.167,15.771,15.992,2255204,0
2010-10-11,16.215,16.588,16.133,16.435,3352492,0
2010-10-12,16.36,16.773,16.292,16.703,1586009,0
2010-10-13,16.781,16.797,16.451,16.654,2110300,0
2010-10-14,16.57,16.611,16.292,16.477,2018952,0
2010-10-15,16.686,16.757,16.403,16.711,1518816,0
2010-10-18,16.711,16.982,16.686,16.821,1711263,0
2010-10-19,16.527,16.654,16.16,16.285,1926277,0
2010-10-20,16.344,16.579,16.233,16.442,1231635,0
2010-10-21,16.544,16.711,16.285,16.442,1199594,0
2010-10-22,16.527,17.15,16.527,16.958,2622735,0
2010-10-25,17.142,17.248,16.739,16.805,3284907,0
2010-10-26,16.46,17.083,16.419,16.889,2883580,0
2010-10-27,16.561,16.561,15.242,15.393,6209070,0
2010-10-28,15.528,15.528,15.084,15.376,2982329,0
2010-10-29,15.389,15.852,15.372,15.57,3319458,0
2010-11-01,15.621,15.763,15.486,15.579,1749447,0
2010-11-02,15.747,15.956,15.63,15.705,1725228,0
2010-11-03,15.662,16.016,15.662,15.864,2041308,0
2010-11-04,16.055,16.185,15.798,15.882,2526401,0
2010-11-05,15.939,16.016,15.763,15.864,2124706,0
2010-11-08,15.729,15.992,15.621,15.821,1948001,0
2010-11-09,15.83,15.864,15.47,15.588,1853003,0
2010-11-10,15.571,15.798,15.419,15.747,3069159,0
2010-11-11,16.285,16.387,15.722,16.072,4850301,0
2010-11-12,15.948,16.064,15.588,15.747,1630921,0
2010-11-15,15.856,16.143,15.562,15.662,1785592,0
2010-11-16,15.597,15.697,15.211,15.319,1086954,0
2010-11-17,15.376,15.621,15.319,15.47,2981389,0
2010-11-18,15.662,15.922,15.597,15.738,1656020,0
2010-11-19,15.705,15.83,15.653,15.771,2004941,0
2010-11-22,15.729,16.192,15.713,16.143,2947920,0
2010-11-23,15.965,16.335,15.913,16.259,2501957,0
2010-11-24,16.344,16.797,16.344,16.757,2033732,0
2010-11-26,16.644,16.974,16.596,16.789,575453,0
2010-11-29,16.686,17.057,16.561,16.996,2381792,0
2010-11-30,16.805,17.251,16.782,17.168,3080406,0
2010-12-01,17.47,17.963,17.434,17.761,3225348,0
2010-12-02,17.752,18.131,17.688,18.109,1753469,0
2010-12-03,17.972,18.251,17.897,18.181,1310439,0
2010-12-06,18.072,18.3,17.963,18.233,1217414,0
2010-12-07,18.452,18.945,18.452,18.603,2571396,0
2010-12-08,18.434,18.476,18.022,18.116,2077567,0
2010-12-09,18.091,18.157,17.72,17.787,2459300,0
2010-12-10,17.871,17.997,17.795,17.963,1139137,0
2010-12-13,18.109,18.109,17.399,17.416,2297473,0
2010-12-14,17.493,17.552,17.124,17.265,1945322,0
2010-12-15,17.191,17.537,16.924,16.932,2612782,0
2010-12-16,16.917,17.615,16.917,17.574,1771503,0
2010-12-17,17.609,17.879,17.425,17.73,1831225,0
2010-12-20,17.761,17.787,17.628,17.706,2229957,0
2010-12-21,17.706,17.915,17.383,17.803,2029679,0
2010-12-22,17.855,18.006,17.671,17.863,2108502,0
2010-12-23,17.915,18.174,17.837,17.889,942515,0
2010-12-27,17.803,17.879,17.594,17.803,749668,0
2010-12-28,17.822,17.829,17.484,17.77,959211,0
2010-12-29,17.78,18,17.762,17.823,751245,0
2010-12-30,17.788,17.942,17.72,17.856,835203,0
2010-12-31,17.666,17.75,17.537,17.537,1079844,0
2011-01-03,17.889,18.174,17.837,17.932,2825810,0
2011-01-04,18.014,18.064,17.552,17.568,2489708,0
2011-01-05,17.52,17.855,17.293,17.803,2393195,0
2011-01-06,17.932,18.269,17.863,18.188,2748113,0
2011-01-07,18.251,18.645,18.166,18.411,2308231,0
2011-01-10,18.3,18.485,18.064,18.307,4509701,0
2011-01-11,18.348,18.357,17.915,17.988,1945848,0
2011-01-12,18.157,18.485,18.149,18.242,1257992,0
2011-01-13,18.3,18.411,18.166,18.315,1524419,0
2011-01-14,18.224,18.518,18.196,18.233,1606488,0
2011-01-18,18.276,18.285,17.853,17.996,2351626,0
2011-01-19,18.029,18.029,17.381,17.641,3052059,0
2011-01-20,17.594,18.188,17.545,18.014,2791953,0
2011-01-21,18.116,18.122,17.644,17.679,1877173,0
2011-01-24,17.601,17.706,17.317,17.545,2544652,0
2011-01-25,18.493,19.661,18.418,19.527,9824839,0
2011-01-26,19.644,19.644,19.115,19.281,4562810,0
2011-01-27,19.209,20.307,19.209,20.123,4720351,0
2011-01-28,20.132,20.501,19.686,19.735,4040941,0
2011-01-31,19.838,20.233,19.718,19.759,3347081,0
2011-02-01,19.98,20.417,19.86,20.165,3062855,0
2011-02-02,19.994,20.265,19.72,19.735,2334357,0
2011-02-03,19.83,20.158,19.744,20.099,2162206,0
2011-02-04,20.003,20.146,19.702,19.939,1459757,0
2011-02-07,20.021,20.156,19.586,19.669,1227678,0
2011-02-08,19.777,19.837,19.542,19.702,1837815,0
2011-02-09,19.711,20.576,19.711,20.566,2811412,0
2011-02-10,20.369,20.505,20.286,20.403,2462314,0
2011-02-11,20.324,20.863,20.307,20.542,1570062,0
2011-02-14,20.483,20.542,19.971,20.132,2030529,0
2011-02-15,20.056,20.132,19.878,20.003,879473,0
2011-02-16,20.156,20.584,19.895,20.021,1719201,0
2011-02-18,20.369,20.444,20.199,20.294,587124,0
2011-02-22,20.003,20.08,19.233,19.407,1997782,0
2011-02-23,19.407,19.559,18.577,19.272,2630093,0
2011-02-24,19.233,19.475,18.829,19.424,2182306,0
2011-02-25,19.661,20.862,19.509,20.005,4248850,0
2011-02-28,20.047,20.26,19.758,19.85,2658563,0
2011-03-01,19.914,20.041,19.314,19.509,1872785,0
2011-03-02,19.49,19.634,19.221,19.518,1981727,0
2011-03-03,19.778,20.351,19.77,19.996,1702364,0
2011-03-04,19.94,20.216,19.686,20.005,1426863,0
2011-03-07,20.733,21.399,20.377,20.87,4076990,0
2011-03-08,20.924,21.602,20.924,21.23,2767295,0
2011-03-09,21.069,21.434,20.978,21.248,1377644,0
2011-03-10,21.029,21.273,20.844,21.022,1733452,0
2011-03-11,21.121,21.155,20.656,20.933,2061625,0
2011-03-14,20.733,20.844,20.342,20.673,1756640,0
2011-03-15,20.269,20.933,19.888,20.775,1691070,0
2011-03-16,20.682,20.853,20.243,20.269,1910224,0
2011-03-17,20.532,20.736,20.065,20.081,1804582,0
2011-03-18,20.269,20.403,19.87,20.243,2417160,0
2011-03-21,20.462,20.74,20.444,20.522,1053143,0
2011-03-22,20.47,20.718,20.361,20.422,1035017,0
2011-03-23,20.385,20.522,19.956,20.444,1634049,0
2011-03-24,20.487,20.969,20.487,20.825,1358467,0
2011-03-25,20.825,20.978,20.412,20.733,1525220,0
2011-03-28,20.691,20.807,20.48,20.554,1396873,0
2011-03-29,20.605,20.942,20.563,20.908,1117540,0
2011-03-30,20.996,21.399,20.924,21.381,1387463,0
2011-03-31,21.329,21.439,21.051,21.363,1464505,0
2011-04-01,21.426,21.517,21.307,21.478,901714,0
2011-04-04,21.478,21.789,20.978,21.248,1639452,0
2011-04-05,21.164,21.628,21.096,21.577,1201534,0
2011-04-06,21.654,21.823,21.145,21.248,1885383,0
2011-04-07,21.043,21.043,20.589,20.726,3322604,0
2011-04-08,20.825,21.013,20.175,20.192,2217510,0
2011-04-11,20.208,20.351,19.77,19.838,2311782,0
2011-04-12,19.625,20.303,19.568,20.057,3097211,0
2011-04-13,20.199,20.351,20.099,20.259,1456452,0
2011-04-14,20.099,20.917,20.032,20.853,3748004,0
2011-04-15,20.862,21.3,20.816,21.264,1777965,0
2011-04-18,20.902,21.105,20.632,20.7,2061635,0
2011-04-19,20.775,21.181,20.682,21.138,1730806,0
2011-04-20,21.374,21.754,21.248,21.551,1976998,0
2011-04-21,21.478,21.56,20.878,20.902,1755813,0
2011-04-25,20.917,21.145,20.665,21.086,1736776,0
2011-04-26,21.196,21.316,20.513,20.632,2838270,0
2011-04-27,20.996,21.676,19.585,20.47,7986283,0
2011-04-28,20.141,20.885,19.94,20.605,2532629,0
2011-04-29,20.578,20.656,20.123,20.344,1761397,0
2011-05-02,20.47,20.539,20.117,20.25,1382867,0
2011-05-03,20.208,20.414,19.836,19.922,1731402,0
2011-05-04,19.923,20.259,19.585,20.158,2892392,0
2011-05-05,20.065,20.956,19.995,20.565,1789727,0
2011-05-06,20.807,21.307,20.395,20.453,1582966,0
2011-05-09,20.496,20.589,20.319,20.48,653054,0
2011-05-10,20.605,21.121,20.572,20.969,1216203,0
2011-05-11,20.897,21.186,20.794,20.922,1032587,0
2011-05-12,20.87,21.426,20.748,21.239,1531972,0
2011-05-13,21.222,21.594,21.222,21.374,977796,0
2011-05-16,21.307,21.307,20.969,21.06,1070991,0
2011-05-17,20.959,21.164,20.708,21.069,1175163,0
2011-05-18,21.138,21.366,20.978,21.3,2421493,0
2011-05-19,21.357,22.052,21.273,21.98,1914058,0
2011-05-20,21.96,21.967,21.468,21.755,2021551,0
2011-05-23,21.486,21.98,21.316,21.781,1778684,0
2011-05-24,21.797,21.797,21.13,21.155,1752774,0
2011-05-25,21.164,21.3,20.908,21.164,1498758,0
2011-05-26,21.078,21.797,21.078,21.663,1250017,0
2011-05-27,21.676,21.975,21.637,21.789,1787923,0
2011-05-31,21.963,22.033,21.621,21.776,3879309,0
2011-06-01,21.568,21.611,21.121,21.138,1545130,0
2011-06-02,21.121,21.196,20.673,20.74,1371398,0
2011-06-03,20.429,20.785,20.328,20.423,972971,0
2011-06-06,20.342,20.647,20.013,20.073,1033210,0
2011-06-07,20.294,20.556,20.184,20.216,1291970,0
2011-06-08,20.116,20.184,19.742,19.794,1565910,0
2011-06-09,19.801,20.065,19.63,19.895,1384299,0
2011-06-10,19.785,19.912,19.453,19.666,1312165,0
2011-06-13,19.733,20.134,19.604,19.724,921053,0
2011-06-14,19.947,20.343,19.922,20.192,1333764,0
2011-06-15,19.947,20.32,19.768,19.82,926325,0
2011-06-16,19.865,20.039,19.609,19.704,1168638,0
2011-06-17,19.947,20.414,19.877,20.012,1686817,0
2011-06-20,19.947,20.438,19.922,20.312,1000006,0
2011-06-21,20.379,20.743,20.379,20.65,790306,0
2011-06-22,20.583,20.964,20.541,20.728,1110422,0
2011-06-23,20.429,21.161,20.294,21.111,1566643,0
2011-06-24,21.135,21.228,20.694,20.865,1500134,0
2011-06-27,20.857,20.912,20.549,20.634,1027230,0
2011-06-28,20.728,20.922,20.455,20.922,1358466,0
2011-06-29,21.017,21.039,20.565,20.829,1854036,0
2011-06-30,20.905,21.02,20.656,20.776,2402928,0
2011-07-01,20.947,22.502,20.947,22.223,3826707,0
2011-07-05,22.238,22.324,21.789,22.238,1264494,0
2011-07-06,22.084,22.281,21.877,21.963,1380109,0
2011-07-07,22.189,22.69,22.119,22.569,1974970,0
2011-07-08,22.223,22.569,22.063,22.552,1440478,0
2011-07-11,22.264,22.766,21.982,22.146,1732296,0
2011-07-12,22.018,22.461,22.018,22.129,1107063,0
2011-07-13,22.283,22.596,22.264,22.308,1167528,0
2011-07-14,22.443,22.443,21.55,21.654,1945954,0
2011-07-15,21.729,21.765,21.459,21.686,1782933,0
2011-07-18,21.628,21.773,21.237,21.424,1169679,0
2011-07-19,21.621,22.033,21.578,21.842,1647257,0
2011-07-20,21.765,21.789,21.254,21.5,1477339,0
2011-07-21,21.485,21.533,21.279,21.44,1773568,0
2011-07-22,21.356,22.093,21.322,21.927,1968759,0
2011-07-25,21.773,22.036,21.576,21.611,1100052,0
2011-07-26,21.604,21.801,21.425,21.621,789781,0
2011-07-27,21.424,21.433,20.556,20.565,1905628,0
2011-07-28,20.724,20.918,20.27,20.321,1874679,0
2011-07-29,20.064,20.509,19.893,20.406,2093889,0
2011-08-01,20.625,20.676,20.031,20.304,1419817,0
2011-08-02,20.046,20.198,19.327,19.346,1643540,0
2011-08-03,19.392,19.82,18.797,19.801,1922497,0
2011-08-04,19.439,19.498,18.858,18.924,2545256,0
2011-08-05,19.182,19.272,18.258,18.9,3611514,0
2011-08-08,18.193,18.78,17.499,17.534,3430527,0
2011-08-09,17.899,18.41,17.202,18.401,3897927,0
2011-08-10,17.865,19.079,17.404,17.481,5454402,0
2011-08-11,19.264,20.352,18.434,19.995,9277835,0
2011-08-12,20.158,20.634,19.749,19.98,3776951,0
2011-08-15,20.175,20.82,20.056,20.785,1761206,0
2011-08-16,20.556,20.848,20.166,20.208,2317186,0
2011-08-17,20.414,20.549,19.81,20.04,2183147,0
2011-08-18,19.401,19.461,18.67,19.113,4162616,0
2011-08-19,18.858,19.72,18.778,18.941,3389145,0
2011-08-22,19.469,19.589,19.095,19.163,2296870,0
2011-08-23,19.272,19.868,19.217,19.868,2110733,0
2011-08-24,19.877,20.04,19.233,19.801,2454235,0
2011-08-25,19.922,19.922,18.373,18.509,4688421,0
2011-08-26,18.446,19.266,18.333,19.164,3328952,0
2011-08-29,19.385,19.666,19.282,19.554,1491089,0
2011-08-30,19.448,19.67,19.164,19.532,1972157,0
2011-08-31,19.742,19.89,18.839,19.183,2729137,0
2011-09-01,19.201,19.274,18.652,18.72,1881215,0
2011-09-02,18.408,18.681,18.254,18.433,1345793,0
2011-09-06,17.855,18.164,17.64,17.974,2401887,0
2011-09-07,17.377,18.359,17.335,18.087,4119600,0
2011-09-08,17.917,18.204,17.803,18.017,1575113,0
2011-09-09,17.718,17.846,16.888,17.128,2597380,0
2011-09-12,16.861,17.291,16.689,17.291,4161063,0
2011-09-13,17.146,17.614,17.146,17.523,1639797,0
2011-09-14,17.779,18.666,17.718,18.333,4060375,0
2011-09-15,18.488,18.557,17.974,18.087,2168862,0
2011-09-16,18.164,18.523,18.121,18.154,2504190,0
2011-09-19,17.907,18.813,17.769,18.666,3130191,0
2011-09-20,18.675,19.327,18.582,18.787,3388512,0
2011-09-21,18.778,18.831,18.087,18.096,2793708,0
2011-09-22,17.685,18.251,17.563,18.106,3199916,0
2011-09-23,18.008,18.694,17.88,18.6,2717351,0
2011-09-26,18.822,19.319,18.154,19.293,3182077,0
2011-09-27,19.738,20.072,19.046,19.123,2325982,0
2011-09-28,19.046,19.095,18.276,18.463,3684705,0
2011-09-29,18.804,18.985,17.786,18.386,2081262,0
2011-09-30,18.152,18.656,17.901,17.911,2565812,0
2011-10-03,17.864,17.933,17.119,17.178,4343189,0
2011-10-04,16.996,17.794,16.819,17.769,3288784,0
2011-10-05,17.837,18.488,17.658,17.898,3431042,0
2011-10-06,17.694,18.241,17.694,18.223,1815276,0
2011-10-07,18.294,18.396,17.685,17.965,1474054,0
2011-10-10,18.35,18.908,18.307,18.666,1139542,0
2011-10-11,18.566,18.795,18.333,18.684,1439031,0
2011-10-12,18.883,19.508,18.72,19.242,2013184,0
2011-10-13,19.104,19.346,18.959,19.028,2182830,0
2011-10-14,19.337,19.395,18.804,19.079,1355763,0
2011-10-17,19.019,19.155,18.455,18.591,1733454,0
2011-10-18,18.617,19.173,18.307,19.037,1320163,0
2011-10-19,18.959,19.069,18.532,18.694,1251923,0
2011-10-20,18.609,19.201,18.539,19.087,2297486,0
2011-10-21,19.293,19.455,19.138,19.455,1804231,0
2011-10-24,19.635,20.585,19.568,20.43,3285413,0
2011-10-25,20.242,20.328,19.552,19.62,2451432,0
2011-10-26,20.706,20.971,18.874,19.472,3289330,0
2011-10-27,19.825,20.278,19.489,20.133,2012719,0
2011-10-28,19.848,20.064,19.525,19.928,1665983,0
2011-10-31,20.258,20.344,19.574,19.601,3190227,0
2011-11-01,19.028,19.535,18.958,19.164,1834552,0
2011-11-02,19.455,19.662,19.21,19.525,1701479,0
2011-11-03,19.822,19.822,19.243,19.611,2144604,0
2011-11-04,19.492,19.769,19.303,19.501,1118814,0
2011-11-07,19.525,19.644,19.113,19.455,1720233,0
2011-11-08,19.662,19.781,19.319,19.713,1689083,0
2011-11-09,19.321,19.639,19.123,19.219,1674242,0
2011-11-10,19.475,19.483,19.01,19.156,1340114,0
2011-11-11,19.364,19.754,19.293,19.616,1217574,0
2011-11-14,19.517,19.704,19.387,19.541,1257935,0
2011-11-15,19.403,20.288,19.403,20.166,2786026,0
2011-11-16,20.039,20.483,19.874,19.986,2728263,0
2011-11-17,19.919,20.157,19.687,19.893,2613327,0
2011-11-18,19.838,20.036,19.709,19.852,1541772,0
2011-11-21,19.532,19.635,19.087,19.364,950001,0
2011-11-22,19.266,19.508,19.019,19.346,1593653,0
2011-11-23,19.123,19.201,18.831,18.831,914373,0
2011-11-25,18.753,18.94,18.681,18.753,545162,0
2011-11-28,19.364,19.549,19.234,19.472,889970,0
2011-11-29,19.492,19.803,19.348,19.589,1036803,0
2011-11-30,20.151,20.607,20.047,20.607,2231397,0
2011-12-01,20.51,20.819,20.44,20.51,1153141,0
2011-12-02,20.631,20.857,20.544,20.621,1213396,0
2011-12-05,20.913,21.02,20.682,20.801,889347,0
2011-12-06,19.733,20.536,19.733,20.354,2622552,0
2011-12-07,20.259,21.165,20.225,21.042,2316881,0
2011-12-08,20.922,21.068,20.38,20.457,1842065,0
2011-12-09,20.536,20.819,20.362,20.603,1931774,0
2011-12-12,20.407,20.544,20.165,20.407,1843240,0
2011-12-13,21.086,21.207,20.691,20.784,3646471,0
2011-12-14,20.7,21.02,20.596,20.857,2732464,0
2011-12-15,21.059,21.303,20.838,21.19,1462757,0
2011-12-16,21.225,21.329,20.865,20.985,2278305,0
2011-12-19,21.156,21.517,20.889,20.948,1039199,0
2011-12-20,21.345,21.759,21.19,21.724,1601589,0
2011-12-21,21.667,22.586,21.477,22.586,3111223,0
2011-12-22,22.698,22.913,22.491,22.656,2187990,0
2011-12-23,22.829,23.439,22.801,23.269,2167296,0
2011-12-27,23.171,23.569,23.05,23.326,1109310,0
2011-12-28,23.397,23.465,22.904,23.001,1107480,0
2011-12-29,23.104,23.439,23.018,23.234,1851873,0
2011-12-30,23.199,23.28,23.008,23.059,1547530,0
2012-01-03,23.432,23.483,22.758,22.758,2362241,0
2012-01-04,22.724,23.153,22.604,22.837,2291354,0
2012-01-05,22.614,23.009,22.345,22.966,2383858,0
2012-01-06,23.024,23.05,22.509,22.862,1953692,0
2012-01-09,22.991,23.171,22.81,23.042,1607201,0
2012-01-10,23.261,23.298,22.897,23.06,1268747,0
2012-01-11,22.975,23.326,22.897,23.034,1195697,0
2012-01-12,23.131,23.225,23.034,23.138,937925,0
2012-01-13,23.042,23.326,22.846,23.079,1053204,0
2012-01-17,23.284,23.407,23.12,23.145,1093665,0
2012-01-18,23.138,23.775,23.131,23.594,1666306,0
2012-01-19,23.594,23.775,23.379,23.725,1194230,0
2012-01-20,23.757,24.102,23.698,23.775,2192150,0
2012-01-23,23.836,24.076,23.56,23.794,1954498,0
2012-01-24,22.147,22.353,21.477,22.112,6757228,0
2012-01-25,22.448,23.153,22.345,22.55,3919651,0
2012-01-26,22.621,22.767,22.249,22.629,1950928,0
2012-01-27,22.519,22.714,22.406,22.567,1327073,0
2012-01-30,22.396,23.001,22.285,22.732,1624364,0
2012-01-31,22.764,22.852,22.21,22.279,2582489,0
2012-02-01,22.567,23.113,22.208,22.975,2145318,0
2012-02-02,22.948,23.06,22.664,22.975,1355887,0
2012-02-03,23.284,23.913,23.269,23.747,1839476,0
2012-02-06,23.655,23.871,23.29,23.37,1256866,0
2012-02-07,23.466,24.056,23.433,23.69,1899294,0
2012-02-08,23.787,23.838,23.307,23.466,1902314,0
2012-02-09,23.509,23.7,23.363,23.657,1540904,0
2012-02-10,23.423,23.602,23.234,23.397,1230406,0
2012-02-13,23.62,23.673,22.956,23.261,1769154,0
2012-02-14,23.069,23.171,22.784,23.042,1331293,0
2012-02-15,23.277,23.888,23.131,23.765,2527348,0
2012-02-16,23.757,24.585,23.757,24.19,2573466,0
2012-02-17,24.246,24.524,24.022,24.211,1183303,0
2012-02-21,24.241,24.646,23.765,23.982,1418391,0
2012-02-22,23.83,23.89,23.298,23.407,1672897,0
2012-02-23,23.414,23.508,23.138,23.171,1623162,0
2012-02-24,23.205,23.269,22.835,22.901,1729697,0
2012-02-27,22.837,23.269,22.706,23.162,1791106,0
2012-02-28,23.26,23.96,23.187,23.848,2479223,0
2012-02-29,23.838,24.136,23.393,23.777,1924652,0
2012-03-01,23.952,24.066,23.536,23.546,1160516,0
2012-03-02,23.666,23.806,23.398,23.526,900119,0
2012-03-05,23.423,24.066,23.423,23.89,1403881,0
2012-03-06,23.603,23.675,23.17,23.317,1566854,0
2012-03-07,23.448,24.066,23.398,23.969,1337927,0
2012-03-08,24.098,24.889,24.022,24.792,2815712,0
2012-03-09,24.81,25.227,24.783,24.956,1365119,0
2012-03-12,24.889,25.112,24.653,24.696,760958,0
2012-03-13,24.922,25.104,24.594,25.104,660624,0
2012-03-14,25.051,25.201,24.645,24.863,813149,0
2012-03-15,24.828,25.158,24.611,25.122,1050271,0
2012-03-16,25.193,25.211,24.783,24.889,1599645,0
2012-03-19,24.922,25.104,24.514,24.965,873086,0
2012-03-20,24.863,25.193,24.724,25.045,1104671,0
2012-03-21,25.139,25.407,24.776,24.776,1700465,0
2012-03-22,24.705,25.07,24.447,24.447,2139212,0
2012-03-23,24.341,24.447,23.709,24.341,2186730,0
2012-03-26,24.611,24.766,24.532,24.629,1065854,0
2012-03-27,24.629,24.645,24.124,24.151,1484413,0
2012-03-28,24.098,24.299,23.821,23.969,888012,0
2012-03-29,23.759,24.161,23.571,23.995,1884416,0
2012-03-30,24.034,24.074,23.647,23.884,1761977,0
2012-04-02,23.838,24.237,23.675,24.013,1974561,0
2012-04-03,23.943,24.281,23.89,24.18,1369417,0
2012-04-04,23.838,23.977,23.622,23.666,1693724,0
2012-04-05,23.571,24.081,23.448,23.883,1001814,0
2012-04-09,23.398,23.814,23.224,23.709,1141071,0
2012-04-10,23.596,23.631,22.973,23.103,1875535,0
2012-04-11,23.415,23.797,23.326,23.562,2037929,0
2012-04-12,23.631,23.96,23.509,23.874,1815456,0
2012-04-13,23.838,24.636,23.759,24.299,1787340,0
2012-04-16,24.438,24.559,23.952,24.341,1661055,0
2012-04-17,24.452,24.555,23.891,24.276,3157748,0
2012-04-18,24.132,24.429,24.073,24.246,724322,0
2012-04-19,24.307,24.542,23.728,23.977,2245226,0
2012-04-20,24.056,24.576,23.907,24.187,1996563,0
2012-04-23,25.815,27.037,25.469,26.768,8222823,0
2012-04-24,26.882,27.576,26.611,27.045,4494338,0
2012-04-25,27.21,27.739,27.141,27.645,1597336,0
2012-04-26,27.567,27.739,27.09,27.264,2519034,0
2012-04-27,27.292,27.455,26.846,27.358,1660990,0
2012-04-30,27.413,27.475,27.044,27.283,1271447,0
2012-05-01,27.58,28.327,27.294,27.664,2239730,0
2012-05-02,27.472,27.922,27.419,27.826,1588238,0
2012-05-03,27.804,28.013,27.656,27.796,1465346,0
2012-05-04,27.557,27.903,27.411,27.817,2556215,0
2012-05-07,27.705,28.199,27.521,28.026,2174929,0
2012-05-08,27.774,27.862,26.891,27.264,2746851,0
2012-05-09,27.037,27.395,26.873,26.907,2246296,0
2012-05-10,27.202,27.764,27.134,27.228,2607220,0
2012-05-11,27.237,28.026,27.218,27.447,1389184,0
2012-05-14,27.218,27.349,26.985,27.012,1864760,0
2012-05-15,27.192,27.653,26.977,27.1,2429549,0
2012-05-16,27.3,27.817,27.118,27.307,1891910,0
2012-05-17,27.339,27.374,26.508,26.537,1518498,0
2012-05-18,26.571,26.702,26.084,26.248,1184064,0
2012-05-21,26.248,26.465,25.963,26.362,3394372,0
2012-05-22,26.518,26.865,26.406,26.692,1339884,0
2012-05-23,26.554,27.826,26.455,27.661,2503277,0
2012-05-24,27.645,27.964,27.402,27.722,1583382,0
2012-05-25,27.674,28.249,27.623,28.049,1841769,0
2012-05-29,28.156,28.571,28.096,28.337,1239325,0
2012-05-30,27.964,28.017,27.521,27.603,1188861,0
2012-05-31,27.589,28.166,27.254,28.009,1555249,0
2012-06-01,27.534,27.727,26.596,26.755,1536794,0
2012-06-04,26.733,26.925,26.15,26.784,2566891,0
2012-06-05,26.651,27.061,26.397,26.982,1412477,0
2012-06-06,27.274,27.499,27.079,27.475,2372022,0
2012-06-07,27.788,27.947,27.192,27.394,2243518,0
2012-06-08,27.237,27.3,26.982,27.061,1669569,0
2012-06-11,27.332,27.44,26.834,26.922,1200789,0
2012-06-12,27.107,27.307,26.781,27.018,981654,0
2012-06-13,26.912,27.069,26.439,26.519,1086100,0
2012-06-14,26.87,27.665,26.722,27.525,1972582,0
2012-06-15,27.552,28.377,27.552,28.295,1942970,0
2012-06-18,28.129,28.804,27.972,28.386,1158514,0
2012-06-19,28.016,28.034,27.516,28.016,3091419,0
2012-06-20,27.999,28.268,27.534,27.718,1426351,0
2012-06-21,27.692,28.034,27.177,27.228,1611488,0
2012-06-22,27.192,27.307,26.922,26.992,2014910,0
2012-06-25,26.722,26.905,26.317,26.834,2216204,0
2012-06-26,26.966,27.14,26.623,26.94,1528563,0
2012-06-27,26.966,27.027,26.547,26.696,971440,0
2012-06-28,26.614,26.834,26.327,26.818,1508654,0
2012-06-29,27.192,27.938,26.931,27.911,1831344,0
2012-07-02,27.902,28.268,27.571,27.885,1835903,0
2012-07-03,27.824,28.026,27.648,28.026,826817,0
2012-07-05,27.938,28.404,27.824,28.104,1326736,0
2012-07-06,27.911,28.193,27.683,27.938,658583,0
2012-07-09,27.955,28.2,27.876,28.175,762577,0
2012-07-10,28.287,28.453,27.885,28.087,931762,0
2012-07-11,28.052,28.261,27.745,27.972,844104,0
2012-07-12,27.737,27.991,27.177,27.824,1412598,0
2012-07-13,28.026,28.313,27.842,28.268,1287255,0
2012-07-16,28.507,29.314,28.507,28.603,2054597,0
2012-07-17,28.647,29.058,28.647,28.725,1574242,0
2012-07-18,28.717,29.48,28.603,29.286,1174906,0
2012-07-19,29.278,29.759,29.198,29.619,1594893,0
2012-07-20,28.979,29.129,27.938,28.717,2425301,0
2012-07-23,28.129,28.246,27.692,28.009,1109672,0
2012-07-24,27.911,27.982,27.254,27.475,1167014,0
2012-07-25,27.525,27.606,27.053,27.116,1238597,0
2012-07-26,27.516,27.894,27.177,27.606,1781994,0
2012-07-27,27.764,28.544,27.737,28.434,1126532,0
2012-07-30,28.404,28.647,28.35,28.428,1194017,0
2012-07-31,28.419,28.561,28.138,28.386,818713,0
2012-08-01,28.567,28.603,27.982,28.043,635465,0
2012-08-02,27.876,28.507,27.369,28.34,1015723,0
2012-08-03,28.725,29.259,28.709,29.032,746345,0
2012-08-06,29.138,29.286,28.444,28.444,1020680,0
2012-08-07,28.552,28.813,28.06,28.252,1326576,0
2012-08-08,28.043,28.874,27.718,28.517,1808726,0
2012-08-09,29.567,30.809,28.911,30.153,5266604,0
2012-08-10,29.917,30.251,29.216,29.323,2085691,0
2012-08-13,29.339,29.532,29.016,29.522,1426361,0
2012-08-14,29.61,29.908,29.47,29.708,1167050,0
2012-08-15,29.602,29.926,29.602,29.69,683074,0
2012-08-16,29.619,29.934,29.559,29.718,949986,0
2012-08-17,29.663,30.068,29.522,29.926,821875,0
2012-08-20,29.96,30.022,29.559,29.9,765892,0
2012-08-21,30.005,30.356,29.952,30.198,978750,0
2012-08-22,30.092,30.205,29.759,29.857,792778,0
2012-08-23,29.812,29.89,29.487,29.645,879194,0
2012-08-24,29.9,30.399,29.725,30.224,907564,0
2012-08-27,30.399,30.524,30.224,30.242,698952,0
2012-08-28,30.153,30.497,30.03,30.224,1038777,0
2012-08-29,30.274,30.654,30.215,30.547,1115708,0
2012-08-30,30.319,30.768,30.251,30.497,913219,0
2012-08-31,30.582,30.704,30.083,30.18,984817,0
2012-09-04,30.215,30.74,29.821,30.524,855622,0
2012-09-05,30.6,30.934,30.469,30.635,1098870,0
2012-09-06,30.75,31.26,30.635,31.05,867113,0
2012-09-07,31.165,31.316,31.075,31.224,658186,0
2012-09-10,31.279,31.921,31.198,31.693,891285,0
2012-09-11,31.639,31.656,31.26,31.347,1133828,0
2012-09-12,31.402,31.869,31.356,31.411,698495,0
2012-09-13,31.373,31.712,31.059,31.594,802453,0
2012-09-14,31.666,31.712,31.005,31.093,1245099,0
2012-09-17,30.952,31.189,30.829,30.909,635537,0
2012-09-18,30.927,31.252,30.829,31.198,745276,0
2012-09-19,31.347,31.356,30.679,31.138,799897,0
2012-09-20,30.909,31.021,30.61,30.952,1019984,0
2012-09-21,31.42,31.742,30.978,31.111,1350171,0
2012-09-24,30.855,31.296,30.769,31.102,667206,0
2012-09-25,31.243,31.402,30.249,30.459,1284201,0
2012-09-26,30.45,30.802,30.364,30.523,1223061,0
2012-09-27,30.6,31.156,30.496,31.093,1312348,0
2012-09-28,30.909,31.138,30.679,31.093,1043630,0
2012-10-01,31.111,31.13,29.861,30.301,2930614,0
2012-10-02,30.44,30.496,29.87,30.054,1327906,0
2012-10-03,30.089,30.168,29.544,29.974,1260610,0
2012-10-04,30.158,30.562,30.054,30.504,990867,0
2012-10-05,30.625,30.732,30.045,30.158,933783,0
2012-10-08,30.001,30.133,29.825,29.964,805301,0
2012-10-09,29.957,30.01,29.307,29.411,955104,0
2012-10-10,29.56,30.001,29.421,29.87,1151291,0
2012-10-11,29.886,29.984,29.156,29.429,1304619,0
2012-10-12,29.437,29.516,28.945,29.112,1648772,0
2012-10-15,29.199,29.287,28.865,28.988,1371162,0
2012-10-16,29.297,29.703,29.166,29.648,1468489,0
2012-10-17,29.455,30.142,29.455,29.895,759365,0
2012-10-18,29.807,30.072,29.516,29.87,669724,0
2012-10-19,29.613,29.613,28.838,29.166,1357552,0
2012-10-22,29.148,29.366,28.926,29.225,1438197,0
2012-10-23,28.9,29.525,28.707,29.455,2140399,0
2012-10-24,28.335,29.102,25.859,26.432,10263482,0
2012-10-25,26.468,26.751,26.162,26.522,2586382,0
2012-10-26,26.532,27.272,26.505,27.174,2582835,0
2012-10-31,26.988,27.217,26.733,27.131,2007095,0
2012-11-01,27.44,27.765,27.131,27.676,1769188,0
2012-11-02,28.107,28.107,27.291,27.291,1561918,0
2012-11-05,27.291,27.561,27.015,27.375,1238479,0
2012-11-06,27.42,27.975,27.313,27.852,1674207,0
2012-11-07,27.561,27.631,26.901,27.015,1720108,0
2012-11-08,26.936,27.05,26.408,26.468,1956808,0
2012-11-09,26.487,26.909,26.222,26.742,1101397,0
2012-11-12,26.776,26.794,26.364,26.55,609213,0
2012-11-13,26.38,26.776,26.162,26.477,1310423,0
2012-11-14,26.608,26.708,25.737,25.827,1223203,0
2012-11-15,25.835,25.895,25.121,25.288,1955259,0
2012-11-16,25.279,25.456,24.761,25.386,2133444,0
2012-11-19,25.642,26.01,25.616,25.809,893371,0
2012-11-20,25.859,25.968,25.543,25.616,1062848,0
2012-11-21,25.747,25.895,25.543,25.728,1641650,0
2012-11-23,25.895,26.101,25.868,25.943,403770,0
2012-11-26,25.785,26.063,25.657,25.877,1710576,0
2012-11-27,25.817,26.567,25.817,26.194,2042608,0
2012-11-28,26.082,26.38,25.657,26.355,1372547,0
2012-11-29,26.319,27.105,26.153,26.599,1217746,0
2012-11-30,26.459,26.459,26.179,26.38,1282495,0
2012-12-03,26.542,26.875,26.134,26.302,1064518,0
2012-12-04,25.103,25.993,25.05,25.943,2847878,0
2012-12-05,26.036,27.048,26.011,26.781,2778429,0
2012-12-06,26.65,27.182,26.65,26.826,1528030,0
2012-12-07,26.96,27.145,26.764,27.121,1646192,0
2012-12-10,27.058,27.331,26.979,27.272,1063556,0
2012-12-11,27.272,27.441,27.022,27.217,1750579,0
2012-12-12,27.35,27.679,27.182,27.291,1686319,0
2012-12-13,27.441,28.353,27.385,28.015,2865412,0
2012-12-14,27.998,28.158,27.865,28.008,1312134,0
2012-12-17,28.015,28.184,27.794,27.883,1611296,0
2012-12-18,27.873,28.148,27.74,28.06,1278615,0
2012-12-19,28.033,28.317,27.848,27.98,1326973,0
2012-12-20,28.008,28.033,27.368,28.015,1098685,0
2012-12-21,27.989,27.989,27.252,27.573,1873926,0
2012-12-24,27.458,27.643,27.235,27.608,274988,0
2012-12-26,27.634,27.652,27.104,27.145,859466,0
2012-12-27,27.138,27.282,26.826,27.209,554692,0
2012-12-28,27.022,27.235,26.934,26.95,595394,0
2012-12-31,26.934,27.554,26.791,27.485,900977,0
2013-01-02,27.962,28.398,27.714,28.353,2410595,0
2013-01-03,28.239,29.152,28.23,28.663,1857398,0
2013-01-04,28.787,29.48,28.787,29.283,2228530,0
2013-01-07,29.212,29.293,28.733,29.256,1858732,0
2013-01-08,29.078,29.398,28.912,29.32,1411031,0
2013-01-09,29.965,29.965,29.283,29.398,1886756,0
2013-01-10,29.389,29.506,29.026,29.195,1552021,0
2013-01-11,29.247,29.32,28.69,29.087,1579026,0
2013-01-14,29.087,29.522,29.078,29.355,1534293,0
2013-01-15,29.276,29.398,29.009,29.018,2274909,0
2013-01-16,28.84,29.313,28.6,28.965,2484447,0
2013-01-17,29.142,29.797,29.078,29.506,2101454,0
2013-01-18,29.674,30.081,29.595,29.595,2160287,0
2013-01-22,28.308,29.506,27.359,28.884,6552329,0
2013-01-23,29.097,29.293,28.813,28.929,1655747,0
2013-01-24,28.902,29.347,28.884,29.177,1357859,0
2013-01-25,29.17,29.435,28.921,29.347,1641854,0
2013-01-28,29.347,29.417,28.965,29.195,1525697,0
2013-01-29,29.097,29.177,28.698,28.753,1120412,0
2013-01-30,28.708,28.981,28.439,28.753,1645469,0
2013-01-31,28.762,29.106,28.574,29.036,1685808,0
2013-02-01,29.22,30.295,29.17,30.118,2432238,0
2013-02-04,30.1,30.408,29.78,29.931,1813390,0
2013-02-05,30.011,30.417,29.87,29.896,2062946,0
2013-02-06,29.862,30.568,29.862,29.975,1974030,0
2013-02-07,30.02,30.305,29.674,30.081,1389730,0
2013-02-08,30.073,30.136,29.721,30.002,1174230,0
2013-02-11,29.975,30.037,29.364,29.629,1651736,0
2013-02-12,29.506,29.586,28.902,29.32,2627456,0
2013-02-13,29.087,29.195,28.139,28.372,3939904,0
2013-02-14,28.372,28.54,28.263,28.423,1209932,0
2013-02-15,28.698,28.859,28.254,28.503,1845017,0
2013-02-19,28.565,28.787,28.105,28.398,2632363,0
2013-02-20,28.344,28.415,27.591,27.617,1852364,0
2013-02-21,27.485,28.042,27.394,27.518,2385710,0
2013-02-22,27.802,28.762,27.696,28.263,3101089,0
2013-02-25,28.372,28.804,28.033,28.033,1903630,0
2013-02-26,28.167,28.68,28.025,28.415,1948175,0
2013-02-27,29.721,30.926,29.266,29.721,4689854,0
2013-02-28,29.816,30.091,29.586,29.603,2390817,0
2013-03-01,29.435,30.136,29.293,30.037,1999514,0
2013-03-04,29.975,30.818,29.896,30.685,2382387,0
2013-03-05,30.808,31.466,30.808,31.199,1994553,0
2013-03-06,31.19,31.449,31.146,31.225,1243140,0
2013-03-07,31.308,31.556,31.138,31.485,908076,0
2013-03-08,31.682,31.86,31.19,31.71,1366512,0
2013-03-11,31.591,31.741,31.35,31.475,863787,0
2013-03-12,31.502,31.53,31.19,31.34,1482122,0
2013-03-13,31.318,32.038,31.261,31.949,1493180,0
2013-03-14,31.922,32.111,31.7,31.798,1008896,0
2013-03-15,31.645,31.798,31.415,31.485,1972406,0
2013-03-18,31.129,31.832,31.129,31.672,897556,0
2013-03-19,31.71,31.75,31.129,31.405,785385,0
2013-03-20,31.654,31.895,31.575,31.77,654711,0
2013-03-21,31.521,31.905,31.475,31.75,845527,0
2013-03-22,31.832,32.868,31.832,32.724,2210331,0
2013-03-25,32.921,33.153,32.563,32.724,1318848,0
2013-03-26,32.761,33.074,32.493,33.01,1012354,0
2013-03-27,32.786,33.135,32.761,33.064,632215,0
2013-03-28,33.116,33.848,33.074,33.581,1037871,0
2013-04-01,33.689,33.689,33.161,33.224,704789,0
2013-04-02,33.297,33.634,33.224,33.411,798787,0
2013-04-03,33.875,34.454,33.43,33.625,2080889,0
2013-04-04,34.152,34.436,33.936,34.32,1657689,0
2013-04-05,33.795,34.339,33.68,34.32,1331205,0
2013-04-08,34.286,34.508,33.936,34.463,986659,0
2013-04-09,34.617,34.814,34.028,34.375,1915804,0
2013-04-10,34.402,35.168,34.385,34.597,1566531,0
2013-04-11,34.597,34.917,33.929,34.01,2003061,0
2013-04-12,33.946,34.694,33.892,34.249,1162441,0
2013-04-15,34.028,34.133,33.43,33.499,1263815,0
2013-04-16,34.08,34.349,33.832,34.133,1134320,0
2013-04-17,33.803,34.197,33.527,34.106,1241538,0
2013-04-18,34.293,34.358,33.411,33.902,1569430,0
2013-04-19,34.01,34.375,33.867,34.02,1126718,0
2013-04-22,34.241,34.713,34.206,34.634,2149561,0
2013-04-23,32.734,34.02,32.571,33.643,5986170,0
2013-04-24,33.714,34.037,33.411,33.581,1592257,0
2013-04-25,33.972,34.358,33.892,33.936,1573514,0
2013-04-26,33.936,34.311,33.841,34.133,1098298,0
2013-04-29,34.277,34.32,33.867,34.16,593883,0
2013-04-30,34.33,35.017,34.277,34.694,1578499,0
2013-05-01,34.473,34.57,33.946,34.143,1225850,0
2013-05-02,34.206,34.393,34.028,34.268,943737,0
2013-05-03,34.677,35.221,34.463,35.079,1305130,0
2013-05-06,35.079,35.622,35.079,35.49,1298588,0
2013-05-07,35.472,35.918,35.366,35.641,1147341,0
2013-05-08,35.632,36.052,35.445,35.999,1242783,0
2013-05-09,35.901,36.133,35.544,35.622,1047611,0
2013-05-10,35.596,36.559,35.596,36.335,1178971,0
2013-05-13,36.335,36.72,36.095,36.506,1550254,0
2013-05-14,36.463,36.551,35.969,36.124,2168055,0
2013-05-15,35.979,36.48,35.979,36.266,1195798,0
2013-05-16,36.353,36.747,36.16,36.576,1366732,0
2013-05-17,36.642,37.033,36.642,36.924,1114047,0
2013-05-20,36.391,36.953,36.335,36.819,1057890,0
2013-05-21,36.801,37.247,36.792,37.106,701589,0
2013-05-22,37.014,37.355,36.444,36.506,1035224,0
2013-05-23,36.239,36.239,35.32,36.141,1378711,0
2013-05-24,36.069,36.266,35.678,36.229,587645,0
2013-05-28,36.515,36.596,35.928,36.078,1197706,0
2013-05-29,36.069,36.069,35.462,35.49,1071591,0
2013-05-30,35.622,35.802,34.874,34.917,2254238,0
2013-05-31,34.921,35.456,34.713,34.979,1407896,0
2013-06-03,35.079,35.33,34.814,35.107,757125,0
2013-06-04,34.999,36.151,34.917,35.499,1710371,0
2013-06-05,35.382,35.553,35.007,35.249,1226269,0
2013-06-06,35.221,36.007,35.079,35.864,1153051,0
2013-06-07,36.114,36.989,36.114,36.728,1203447,0
2013-06-10,36.838,37.221,36.471,36.676,1219807,0
2013-06-11,36.391,37.195,36.221,36.801,1187335,0
2013-06-12,36.924,36.999,36.236,36.317,1532684,0
2013-06-13,36.246,36.72,35.905,36.585,700136,0
2013-06-14,36.558,36.746,36.139,36.332,534344,0
2013-06-17,36.558,36.764,36.172,36.332,495313,0
2013-06-18,36.398,36.881,36.35,36.792,659998,0
2013-06-19,36.801,36.964,36.324,36.332,512008,0
2013-06-20,36.057,36.172,35.609,35.753,1044051,0
2013-06-21,35.574,35.698,33.915,34.408,2679405,0
2013-06-24,34.175,34.212,33.368,33.78,1487049,0
2013-06-25,34.024,34.605,33.816,34.433,1118746,0
2013-06-26,34.418,35,34.283,34.624,1476194,0
2013-06-27,34.983,35.581,34.917,34.937,1886889,0
2013-06-28,35.08,35.838,34.947,35.522,1361321,0
2013-07-01,35.528,36.057,35.448,35.941,1034531,0
2013-07-02,36.003,36.469,35.896,36.324,1152692,0
2013-07-03,35.905,36.72,35.851,36.496,804061,0
2013-07-05,36.746,37.016,36.478,36.908,497139,0
2013-07-08,37.016,37.258,36.692,36.899,1127954,0
2013-07-09,37.025,37.583,36.71,37.401,857343,0
2013-07-10,37.107,37.411,36.899,36.954,1135619,0
2013-07-11,37.284,37.534,36.838,37.107,941345,0
2013-07-12,37.052,37.213,36.783,36.89,961746,0
2013-07-15,37.034,37.078,36.332,36.702,1511338,0
2013-07-16,36.148,36.532,35.859,36.208,1604232,0
2013-07-17,36.317,36.532,35.565,35.59,1846109,0
2013-07-18,35.698,36.282,35.698,36.208,1264481,0
2013-07-19,36.066,36.263,35.681,35.708,825042,0
2013-07-22,35.59,35.59,35.007,35.098,1601611,0
2013-07-23,35.197,35.205,34.578,34.651,1690344,0
2013-07-24,34.605,34.624,34.06,34.23,1883262,0
2013-07-25,34.024,34.273,33.762,34.273,2211825,0
2013-07-26,34.166,35.007,34.157,34.992,1332450,0
2013-07-29,34.965,35.769,34.956,35.672,2405290,0
2013-07-30,35.769,36.101,35.599,35.876,1733928,0
2013-07-31,35.984,36.407,35.957,35.984,2024301,0
2013-08-01,36.148,37.043,36.101,36.702,3335105,0
2013-08-02,38.225,39.688,37.392,39.203,5878986,0
2013-08-05,38.835,39.194,38.601,39.014,1231856,0
2013-08-06,38.962,39.024,37.965,38.019,1597146,0
2013-08-07,37.896,38.835,37.857,38.26,1707682,0
2013-08-08,38.485,38.944,38.299,38.591,908577,0
2013-08-09,38.549,38.879,38.299,38.323,1108865,0
2013-08-12,38.165,38.575,37.913,38.184,610761,0
2013-08-13,38.108,38.298,37.66,38.126,631258,0
2013-08-14,38.098,38.515,37.993,38.225,1052681,0
2013-08-15,37.821,37.957,37.293,37.534,1107987,0
2013-08-16,37.534,37.813,37.438,37.624,608757,0
2013-08-19,37.516,37.743,37.06,37.078,865824,0
2013-08-20,37.158,37.429,37.043,37.187,856597,0
2013-08-21,37.052,37.25,36.819,36.899,623548,0
2013-08-22,37.008,37.446,36.944,37.115,371327,0
2013-08-23,37.516,37.516,36.873,37.078,806291,0
2013-08-26,37.078,37.284,36.873,36.915,405150,0
2013-08-27,36.451,36.873,36.217,36.246,1031731,0
2013-08-28,36.172,36.964,36.101,36.434,719071,0
2013-08-29,36.416,36.908,36.292,36.532,754452,0
2013-08-30,36.692,36.692,35.929,36.026,881217,0
2013-09-03,36.239,36.327,35.201,35.769,2517040,0
2013-09-04,35.762,35.934,35.527,35.546,990233,0
2013-09-05,35.564,35.887,35.349,35.374,1371384,0
2013-09-06,35.508,35.806,34.961,35.508,2065692,0
2013-09-09,35.527,35.762,35.499,35.634,1136454,0
2013-09-10,35.769,35.877,35.472,35.815,897443,0
2013-09-11,35.834,36.131,35.564,36.113,1087365,0
2013-09-12,36.131,36.429,36.031,36.14,709259,0
2013-09-13,36.354,37.076,36.184,37.042,1282387,0
2013-09-16,37.114,37.755,37.114,37.645,1725824,0
2013-09-17,37.555,37.924,37.455,37.89,1110976,0
2013-09-18,37.824,38.448,37.635,38.438,1041344,0
2013-09-19,38.43,38.503,37.9,38.152,1242046,0
2013-09-20,37.68,37.824,36.762,36.788,2192055,0
2013-09-23,36.609,36.862,36.15,36.572,1132500,0
2013-09-24,36.609,36.771,36.344,36.5,758838,0
2013-09-25,36.068,36.734,36.04,36.646,1155914,0
2013-09-26,36.681,37.257,36.637,36.962,983245,0
2013-09-27,36.798,36.97,36.591,36.853,709530,0
2013-09-30,36.645,36.942,36.534,36.733,1066480,0
2013-10-01,36.5,37.076,36.354,36.952,982424,0
2013-10-02,36.726,36.726,35.986,36.473,950097,0
2013-10-03,36.473,36.581,35.409,35.527,2482747,0
2013-10-04,35.462,35.859,35.319,35.752,1039078,0
2013-10-07,35.374,35.797,35.237,35.357,878545,0
2013-10-08,35.417,35.769,35.012,35.048,1239449,0
2013-10-09,35.002,36.04,34.626,35.309,2161063,0
2013-10-10,35.608,36.403,35.554,36.296,1532190,0
2013-10-11,36.174,36.364,35.986,36.266,798645,0
2013-10-14,36.174,36.887,36.113,36.716,1216796,0
2013-10-15,36.473,36.672,35.942,36.464,966563,0
2013-10-16,36.726,37.066,36.508,36.826,1651529,0
2013-10-17,36.581,37.076,36.554,36.97,1171949,0
2013-10-18,37.158,37.34,36.753,37.257,864887,0
2013-10-21,37.293,37.603,36.843,37.464,1246703,0
2013-10-22,37.603,38.18,37.43,38.044,1994030,0
2013-10-23,36.726,37.186,35.518,36.988,4308452,0
2013-10-24,36.922,38.061,36.753,37.979,2148903,0
2013-10-25,38.42,38.764,38.095,38.619,1534550,0
2013-10-28,38.6,39.585,38.6,39.421,1600082,0
2013-10-29,39.8,40.574,39.619,39.818,2535561,0
2013-10-30,39.847,40.424,39.721,39.891,1200044,0
2013-10-31,40.143,40.476,39.824,40.259,1014740,0
2013-11-01,40.332,40.459,40.008,40.204,686168,0
2013-11-04,40.231,40.332,39.721,40.034,1106767,0
2013-11-05,39.81,41.137,39.684,41.063,1709921,0
2013-11-06,41.234,41.431,40.903,41.143,1396354,0
2013-11-07,41.179,41.234,40.332,40.375,999597,0
2013-11-08,40.81,41.441,40.45,41.422,1326974,0
2013-11-11,41.343,41.756,41.217,41.531,567221,0
2013-11-12,41.307,41.461,40.774,41.243,1030900,0
2013-11-13,41.063,41.431,40.864,41.387,691744,0
2013-11-14,41.307,41.48,40.864,41.404,1065295,0
2013-11-15,41.404,41.595,41.198,41.487,558740,0
2013-11-18,41.487,41.695,41.143,41.243,842224,0
2013-11-19,41.073,41.325,40.701,41.307,1269838,0
2013-11-20,41.685,42.208,41.471,41.576,907197,0
2013-11-21,41.765,42.595,41.765,42.551,899655,0
2013-11-22,42.541,43.153,42.497,42.713,983417,0
2013-11-25,42.877,43.021,42.514,42.612,600549,0
2013-11-26,42.533,42.775,42.317,42.388,540782,0
2013-11-27,42.426,42.443,42.244,42.397,521481,0
2013-11-29,42.735,42.798,42.479,42.624,353698,0
2013-12-02,42.487,42.586,42.091,42.153,673595,0
2013-12-03,42.118,42.461,42.026,42.39,1457855,0
2013-12-04,41.909,42.208,41.467,41.629,791826,0
2013-12-05,41.556,41.692,41.039,41.085,1961859,0
2013-12-06,41.329,42.225,41.329,42.074,876796,0
2013-12-09,42.254,42.508,41.808,41.864,807630,0
2013-12-10,41.955,42.182,41.582,41.674,627511,0
2013-12-11,41.655,41.939,40.876,40.965,806419,0
2013-12-12,40.974,41.418,40.965,41.085,635954,0
2013-12-13,41.229,41.302,40.923,41.112,432598,0
2013-12-16,41.401,41.972,41.057,41.818,1045600,0
2013-12-17,41.747,41.919,41.131,41.266,478521,0
2013-12-18,41.248,41.747,40.829,41.645,766251,0
2013-12-19,41.248,41.529,40.776,40.905,1221773,0
2013-12-20,41.057,41.989,40.867,41.963,1497146,0
2013-12-23,42.083,42.453,41.999,42.172,563862,0
2013-12-24,41.982,42.282,41.982,42.144,257701,0
2013-12-26,42.336,42.408,42.054,42.153,287917,0
2013-12-27,42.199,42.508,41.982,41.989,529586,0
2013-12-30,42.035,42.589,41.89,42.199,546391,0
2013-12-31,42.254,42.371,41.955,41.999,402038,0
2014-01-02,41.737,41.929,40.984,41.321,808793,0
2014-01-03,41.674,41.763,40.965,41.01,1250647,0
2014-01-06,41.039,41.085,40.459,40.575,995374,0
2014-01-07,40.794,41.048,40.64,40.751,712904,0
2014-01-08,41.029,41.702,40.776,41.321,1316514,0
2014-01-09,41.375,41.547,40.896,41.201,1098896,0
2014-01-10,41.329,41.511,40.559,40.604,1269105,0
2014-01-13,40.604,41.148,40.368,40.847,2151425,0
2014-01-14,41.094,42.606,41.039,42.39,1982471,0
2014-01-15,42.371,42.898,41.638,42.109,1532673,0
2014-01-16,42.172,42.987,42.091,42.678,902696,0
2014-01-17,42.461,42.461,41.808,41.818,1205770,0
2014-01-21,42.344,42.735,41.837,42.318,1923779,0
2014-01-22,45.807,45.988,44.004,45.062,4100853,0
2014-01-23,45.119,45.988,44.609,45.534,1836072,0
2014-01-24,45.264,45.616,44.799,44.954,1253666,0
2014-01-27,45.036,45.053,43.976,44.138,1367122,0
2014-01-28,44.311,44.547,44.076,44.204,731142,0
2014-01-29,43.748,43.94,43.34,43.55,1019377,0
2014-01-30,43.767,44.186,43.648,43.967,703006,0
2014-01-31,43.604,44.128,43.332,43.831,1099073,0
2014-02-03,43.883,44.02,42.153,42.499,1119315,0
2014-02-04,42.96,43.115,42.606,42.871,1181149,0
2014-02-05,42.852,43.197,42.162,42.978,1209912,0
2014-02-06,43.106,44.41,42.871,43.931,849174,0
2014-02-07,44.086,45.352,44.038,45.128,1098807,0
2014-02-10,44.927,45.045,44.401,44.484,680212,0
2014-02-11,44.818,45.769,44.701,45.256,1267009,0
2014-02-12,45.316,45.606,44.728,44.972,858193,0
2014-02-13,44.917,45.835,44.664,45.589,784615,0
2014-02-14,45.444,45.689,45.316,45.472,340716,0
2014-02-18,45.427,45.724,45.18,45.562,544647,0
2014-02-19,45.462,45.914,45.264,45.399,381957,0
2014-02-20,45.489,46.225,45.489,46.188,469497,0
2014-02-21,46.087,46.803,45.941,46.73,754404,0
2014-02-24,46.75,47.138,46.648,46.921,744425,0
2014-02-25,47.176,47.918,47.103,47.754,831499,0
2014-02-26,47.791,47.991,47.221,47.376,949591,0
2014-02-27,47.357,48.145,47.357,47.936,996379,0
2014-02-28,48.09,50.257,48,49.849,3390682,0
2014-03-03,49.249,49.361,48.19,48.609,1819427,0
2014-03-04,49.394,49.759,49.068,49.267,1124417,0
2014-03-05,49.361,49.65,48.377,48.484,940853,0
2014-03-06,48.686,49.103,48.54,48.777,967632,0
2014-03-07,48.205,48.484,47.021,48.466,3490326,0
2014-03-10,48.559,48.869,48.03,48.085,1059216,0
2014-03-11,48.249,48.741,48.085,48.458,1095832,0
2014-03-12,48.185,48.724,48.085,48.503,781208,0
2014-03-13,48.741,48.795,47.455,47.765,709179,0
2014-03-14,47.659,48.449,47.659,48.132,880015,0
2014-03-17,48.424,48.894,48.166,48.432,809925,0
2014-03-18,48.568,49.133,48.339,48.969,1312487,0
2014-03-19,48.978,49.18,48.03,48.157,737527,0
2014-03-20,48.077,48.629,48.048,48.122,847080,0
2014-03-21,48.424,48.621,47.464,47.512,1117022,0
2014-03-24,47.649,47.849,46.337,47.066,851227,0
2014-03-25,47.358,47.667,46.884,47.445,945449,0
2014-03-26,47.676,47.911,46.372,46.381,834616,0
2014-03-27,47.339,47.358,46.546,47.021,1366829,0
2014-03-28,47.11,47.856,47.11,47.421,650326,0
2014-03-31,47.704,48.003,47.445,47.747,439925,0
2014-04-01,47.884,48.795,47.884,48.749,818285,0
2014-04-02,48.804,48.804,47.841,48.085,841970,0
2014-04-03,48.222,48.432,47.339,47.747,792455,0
2014-04-04,47.985,48.185,46.7,46.837,1079079,0
2014-04-07,46.672,47.094,45.81,45.927,1297365,0
2014-04-08,46.048,46.555,45.7,46.09,1305780,0
2014-04-09,46.536,47.474,46.255,47.339,923490,0
2014-04-10,47.329,47.601,45.972,46.108,941164,0
2014-04-11,45.727,46.282,45.437,45.463,458064,0
2014-04-14,45.899,46.893,45.708,46.631,996831,0
2014-04-15,46.748,47.094,46.048,46.517,977717,0
2014-04-16,46.964,46.992,46.536,46.613,1161052,0
2014-04-17,46.728,46.728,45.918,46.028,1015032,0
2014-04-21,46.136,46.517,45.865,46.1,1386231,0
2014-04-22,46.09,47.094,46.066,47.038,1948500,0
2014-04-23,45.188,45.874,44.589,44.946,2746814,0
2014-04-24,45.908,46.074,44.735,45.062,1415803,0
2014-04-25,44.971,45.018,44.372,44.735,772651,0
2014-04-28,44.908,45.137,43.725,44.153,986849,0
2014-04-29,44.598,44.735,44.133,44.362,725299,0
2014-04-30,44.381,44.98,43.99,44.735,1189840,0
2014-05-01,44.862,44.862,44.207,44.652,775759,0
2014-05-02,44.545,45.206,44.498,45.045,536789,0
2014-05-05,44.853,45.045,44.443,44.926,509903,0
2014-05-06,44.782,45.236,44.526,44.681,561177,0
2014-05-07,44.816,44.936,44.172,44.681,617077,0
2014-05-08,44.553,45.216,44.269,44.946,755505,0
2014-05-09,44.862,44.953,44.181,44.606,678281,0
2014-05-12,44.882,45.526,44.754,45.463,556176,0
2014-05-13,45.419,45.81,45.197,45.236,671591,0
2014-05-14,45.146,45.308,44.153,44.307,420907,0
2014-05-15,44.234,44.251,43.197,43.733,834056,0
2014-05-16,43.761,44.259,43.341,44.243,536190,0
2014-05-19,44.061,44.606,43.896,44.289,305600,0
2014-05-20,44.289,44.424,43.733,44.008,944042,0
2014-05-21,44.033,44.882,43.479,44.807,703345,0
2014-05-22,44.782,45.146,44.526,44.916,507419,0
2014-05-23,44.98,45.146,44.699,45.027,311473,0
2014-05-27,45.246,45.256,44.754,45.171,684887,0
2014-05-28,45.071,45.317,44.798,45.18,773898,0
2014-05-29,45.381,45.39,44.635,45.052,665477,0
2014-05-30,44.99,45.264,43.323,45.197,558440,0
2014-06-02,45.292,45.935,44.946,45.918,893407,0
2014-06-03,45.7,46.236,45.554,46.108,612162,0
2014-06-04,45.772,46.874,45.692,46.623,902054,0
2014-06-05,46.865,47.339,46.457,46.902,778178,0
2014-06-06,46.948,47.128,46.555,46.893,806949,0
2014-06-09,46.884,47.012,46.312,46.44,583243,0
2014-06-10,46.381,46.492,45.745,46.028,557800,0
2014-06-11,46.339,46.633,45.789,46.45,545995,0
2014-06-12,46.264,46.293,45.047,45.185,1017158,0
2014-06-13,45.416,46.321,45.222,46.313,725601,0
2014-06-16,46.165,46.293,45.69,45.972,566427,0
2014-06-17,45.972,46.616,45.864,46.118,531146,0
2014-06-18,46.056,46.494,45.744,46.383,463860,0
2014-06-19,46.539,46.897,46.374,46.626,495988,0
2014-06-20,46.529,46.978,46.293,46.549,1228371,0
2014-06-23,46.633,46.869,46.393,46.85,369719,0
2014-06-24,46.771,46.997,45.799,45.845,719067,0
2014-06-25,45.829,46.597,45.644,46.549,667984,0
2014-06-26,46.529,46.675,46,46.184,373331,0
2014-06-27,45.845,45.845,44.133,45.133,1872718,0
2014-06-30,45.105,45.114,44.3,44.499,1171095,0
2014-07-01,44.483,44.886,44.436,44.609,920620,0
2014-07-02,44.528,44.765,43.969,44.19,733902,0
2014-07-03,44.29,44.483,44.052,44.133,521584,0
2014-07-07,43.823,44.318,43.796,44.052,711157,0
2014-07-08,44.043,44.043,43.376,43.476,987252,0
2014-07-09,43.749,44.172,43.632,43.989,1097328,0
2014-07-10,43.302,43.952,43.22,43.585,757760,0
2014-07-11,42.962,43.12,42.003,42.068,2442402,0
2014-07-14,42.588,42.745,42.323,42.358,3971312,0
2014-07-15,42.46,42.561,42.196,42.25,1579790,0
2014-07-16,42.46,42.542,41.801,42.086,1049096,0
2014-07-17,41.81,41.948,41.014,41.033,1189838,0
2014-07-18,41.226,41.72,41.071,41.499,1182778,0
2014-07-21,41.254,41.445,41.061,41.217,817178,0
2014-07-22,41.455,41.72,41.254,41.288,1218461,0
2014-07-23,40.741,41.089,40.109,40.932,2961572,0
2014-07-24,41.051,41.399,40.942,41.098,1012962,0
2014-07-25,40.932,41.491,40.84,41.354,921994,0
2014-07-28,41.416,41.638,41.279,41.455,791051,0
2014-07-29,41.629,42.231,41.518,41.922,1249977,0
2014-07-30,42.349,42.442,41.482,41.692,1050729,0
2014-07-31,41.298,41.537,41.014,41.014,607337,0
2014-08-01,40.924,41.153,40.504,40.64,848915,0
2014-08-04,40.796,41.179,40.566,41.098,996744,0
2014-08-05,40.814,41.169,40.236,40.392,1528975,0
2014-08-06,40.148,40.942,40.09,40.64,1624208,0
2014-08-07,43.22,43.558,41.475,41.674,2992717,0
2014-08-08,42.068,42.077,41.528,41.664,1505569,0
2014-08-11,41.912,42.333,41.692,41.848,948238,0
2014-08-12,41.883,42.415,41.82,42.212,1025025,0
2014-08-13,42.442,42.883,42.231,42.571,988211,0
2014-08-14,42.561,42.727,42.396,42.542,787710,0
2014-08-15,42.736,42.883,42.286,42.79,1278733,0
2014-08-18,43.019,43.486,42.928,43.476,929434,0
2014-08-19,43.998,44.355,43.731,44.318,1351610,0
2014-08-20,44.27,44.464,43.787,44.318,1095871,0
2014-08-21,44.172,44.582,43.969,44.519,897193,0
2014-08-22,44.748,45.349,44.748,45.158,1314207,0
2014-08-25,45.34,45.552,44.866,45.332,1160210,0
2014-08-26,45.023,45.322,44.82,45.047,1247916,0
2014-08-27,44.975,45.105,44.655,44.684,677201,0
2014-08-28,44.454,44.985,44.29,44.857,435025,0
2014-08-29,44.911,44.911,44.416,44.729,464334,0
2014-09-02,44.801,45.114,44.729,45.105,688922,0
2014-09-03,45.204,45.38,45.002,45.333,1053979,0
2014-09-04,45.281,45.94,45.233,45.684,1036437,0
2014-09-05,45.582,45.997,45.38,45.95,574018,0
2014-09-08,45.902,46.448,45.729,46.4,902982,0
2014-09-09,46.2,46.606,46.052,46.485,1332012,0
2014-09-10,46.648,47.156,46.41,47.073,1256103,0
2014-09-11,46.98,47.283,46.823,46.961,925022,0
2014-09-12,47.027,47.2,46.694,46.732,930812,0
2014-09-15,46.908,46.936,46.586,46.752,827508,0
2014-09-16,46.586,47.053,46.557,46.908,801682,0
2014-09-17,46.869,47.457,46.732,47.24,683640,0
2014-09-18,47.265,47.585,47.175,47.545,619649,0
2014-09-19,47.725,48.175,47.32,47.624,1156741,0
2014-09-22,47.577,47.577,46.4,46.457,1111268,0
2014-09-23,46.253,46.548,46.181,46.253,775487,0
2014-09-24,46.372,47.035,46.191,46.999,1073229,0
2014-09-25,46.926,47.553,46.44,46.548,1144710,0
2014-09-26,46.596,47.063,46.596,46.916,881867,0
2014-09-29,46.519,47.265,46.457,47.1,666683,0
2014-09-30,47.018,47.257,46.694,46.723,1557219,0
2014-10-01,46.851,47.283,45.931,46.124,1243943,0
2014-10-02,46.208,47.487,46.104,47.24,1401222,0
2014-10-03,47.81,48.968,47.762,48.756,1985203,0
2014-10-06,48.821,49.234,48.544,48.601,1351211,0
2014-10-07,48.296,48.498,47.854,47.861,794772,0
2014-10-08,47.928,49.006,47.928,48.867,948211,0
2014-10-09,48.867,49.942,48.645,49.224,1623311,0
2014-10-10,49.006,49.731,47.918,47.948,1227138,0
2014-10-13,47.715,48.739,47.33,48.103,1823444,0
2014-10-14,47.891,48.894,47.715,48.71,1286766,0
2014-10-15,48.251,48.251,46.632,47.487,2862639,0
2014-10-16,46.814,47.624,46.704,47.487,1705367,0
2014-10-17,47.918,48.002,47.092,47.644,1301017,0
2014-10-20,47.568,48.453,47.515,48.453,1425907,0
2014-10-21,45.823,46.926,44.606,45.628,4419729,0
2014-10-22,46.062,46.355,45.536,45.582,1132042,0
2014-10-23,45.684,46.372,45.684,46.006,1055761,0
2014-10-24,46.015,47.273,45.877,47.175,1537800,0
2014-10-27,47.082,47.568,47.082,47.359,1114955,0
2014-10-28,47.771,48.331,47.568,48.314,789882,0
2014-10-29,48.166,48.323,47.699,48.002,629303,0
2014-10-30,47.983,48.626,47.854,48.407,387339,0
2014-10-31,48.821,49.373,48.821,49.344,762920,0
2014-11-03,49.354,49.666,48.462,48.645,945482,0
2014-11-04,48.691,49.942,48.645,49.631,1396084,0
2014-11-05,50.145,50.218,49.198,49.319,883725,0
2014-11-06,49.327,49.907,49.023,49.657,940841,0
2014-11-07,49.584,49.907,49.087,49.796,1230245,0
2014-11-10,49.75,50.964,49.631,50.652,1435719,0
2014-11-11,50.771,50.826,50.118,50.357,896319,0
2014-11-12,50.099,50.614,49.907,50.43,880704,0
2014-11-13,50.569,50.927,50.386,50.744,995439,0
2014-11-14,50.652,50.844,49.989,50.163,731084,0
2014-11-17,50.237,50.43,49.529,49.64,562235,0
2014-11-18,49.603,49.989,49.566,49.647,613025,0
2014-11-19,49.547,50.173,49.399,49.926,752612,0
2014-11-20,49.722,50.541,49.722,49.989,855713,0
2014-11-21,50.476,50.514,49.722,50.053,798170,0
2014-11-24,50.025,50.78,49.989,50.662,781393,0
2014-11-25,50.826,51.332,50.706,51.166,1225138,0
2014-11-26,51.36,51.433,50.927,51.111,573500,0
2014-11-28,51.332,52.361,51.074,51.819,404836,0
2014-12-01,52.012,52.214,51.47,51.693,760317,0
2014-12-02,51.892,52.195,51.332,51.498,901817,0
2014-12-03,51.498,52.293,51.294,52.266,976631,0
2014-12-04,52.357,53.06,52.006,52.588,905925,0
2014-12-05,52.755,53.125,52.422,52.755,558031,0
2014-12-08,52.422,53.19,52.301,52.876,739918,0
2014-12-09,52.218,52.708,51.756,52.495,1006826,0
2014-12-10,52.08,52.783,51.229,51.323,1004802,0
2014-12-11,51.693,52.366,51.378,51.684,821524,0
2014-12-12,51.635,52.597,51.323,51.709,738960,0
2014-12-15,52.107,52.477,51.394,52.32,784985,0
2014-12-16,52.209,52.525,51.589,51.618,1160213,0
2014-12-17,52.08,52.441,51.394,52.293,1267709,0
2014-12-18,52.728,53.06,52.189,53.05,864329,0
2014-12-19,53.096,53.43,52.728,52.801,1069897,0
2014-12-22,52.986,54.282,52.846,54.282,1232225,0
2014-12-23,54.299,54.954,54.299,54.484,680994,0
2014-12-24,54.215,55.021,54.143,54.308,211219,0
2014-12-26,54.363,54.723,54.282,54.548,582699,0
2014-12-29,54.372,55.269,54.343,54.733,568096,0
2014-12-30,54.733,55.149,54.224,54.401,372608,0
2014-12-31,54.633,55.038,54.224,54.263,881988,0
2015-01-02,54.706,55.038,53.884,54.334,638775,0
2015-01-05,53.966,54.484,53.631,53.985,657472,0
2015-01-06,54.095,54.273,52.449,53.096,1580842,0
2015-01-07,53.549,55.759,53.29,55.631,2051493,0
2015-01-08,55.999,56.832,55.741,56.056,1344305,0
2015-01-09,56.147,56.546,55.749,56.195,829321,0
2015-01-12,56.48,56.803,56.092,56.156,1064387,0
2015-01-13,56.923,57.323,56.027,56.609,1435260,0
2015-01-14,56.221,56.546,55.759,56.269,770918,0
2015-01-15,56.23,56.48,55.103,55.436,949492,0
2015-01-16,55.233,56.303,55.038,56.25,818564,0
2015-01-20,55.713,56.489,55.483,56.175,935540,0
2015-01-21,56.008,56.351,55.86,56.166,821679,0
2015-01-22,56.6,57.378,56.313,57.155,1212319,0
2015-01-23,57.314,57.738,57.155,57.358,1101362,0
2015-01-26,57.414,57.986,57.304,57.471,1383763,0
2015-01-27,56.841,57.23,56.555,56.98,1040451,0
2015-01-28,56.803,57.138,55.038,55.964,3062068,0
2015-01-29,56.427,56.427,55.012,55.426,1442179,0
2015-01-30,55.178,55.178,53.77,54.021,1829807,0
2015-02-02,53.864,53.957,52.199,53.365,1822406,0
2015-02-03,53.43,53.929,52.913,53.549,1740358,0
2015-02-04,53.468,55.38,53.468,55.139,2150777,0
2015-02-05,55.446,55.527,54.815,54.825,1144255,0
2015-02-06,54.752,55.252,54.603,55.038,1439133,0
2015-02-09,54.742,55.13,54.273,54.493,940169,0
2015-02-10,54.79,55.363,54.565,55.252,1732143,0
2015-02-11,55.363,55.945,55.021,55.224,644299,0
2015-02-12,54.807,55.067,54.215,54.864,1049688,0
2015-02-13,54.742,54.771,54.012,54.696,933525,0
2015-02-17,54.873,55.326,54.696,55.076,814523,0
2015-02-18,55.287,57.433,55.26,57.414,1936154,0
2015-02-19,57.637,58.617,57.637,58.358,1391073,0
2015-02-20,58.302,58.302,57.22,57.59,1156592,0
2015-02-23,57.368,58.006,56.86,56.952,1211726,0
2015-02-24,57.202,57.249,56.48,56.813,1080438,0
2015-02-25,56.813,57.21,56.212,56.583,1063408,0
2015-02-26,56.731,56.731,55.797,55.964,886810,0
2015-02-27,55.86,55.964,54.883,54.972,1274476,0
2015-03-02,55.158,56.046,55.058,55.436,893518,0
2015-03-03,55.474,55.474,54.411,55.012,970959,0
2015-03-04,54.694,54.797,53.813,53.989,1467295,0
2015-03-05,54.072,54.649,53.895,54.51,695540,0
2015-03-06,54.12,54.323,53.45,53.59,1274707,0
2015-03-09,54.017,55.278,53.943,54.927,1466650,0
2015-03-10,54.64,54.779,53.923,54.341,1523380,0
2015-03-11,54.779,54.797,53.72,53.849,938618,0
2015-03-12,53.989,56.143,53.923,55.855,1299573,0
2015-03-13,55.735,56.701,55.727,56.414,1709404,0
2015-03-16,56.683,57.268,56.414,56.626,850666,0
2015-03-17,56.434,56.655,55.969,56.424,833118,0
2015-03-18,56.31,56.477,55.615,56.07,768097,0
2015-03-19,56.191,56.831,55.883,55.911,612216,0
2015-03-20,56.414,57.231,56.395,57.082,1437261,0
2015-03-23,57.203,57.464,56.607,56.84,1053804,0
2015-03-24,56.636,57.268,56.457,56.932,780691,0
2015-03-25,57.045,57.426,56.487,56.507,1168133,0
2015-03-26,56.013,56.31,55.485,55.763,556130,0
2015-03-27,56.013,56.785,55.679,56.285,958101,0
2015-03-30,56.377,57.035,56.368,56.526,560653,0
2015-03-31,56.683,57.816,56.395,57.183,1240798,0
2015-04-01,57.072,57.11,56.032,56.84,1004715,0
2015-04-02,56.831,57.575,56.319,57.426,1158874,0
2015-04-06,57.045,57.36,56.265,56.395,1505942,0
2015-04-07,56.554,56.554,54.563,54.789,1812943,0
2015-04-08,54.908,56.329,54.891,56.218,1245318,0
2015-04-09,56.785,57.203,56.022,56.368,776511,0
2015-04-10,56.616,57.072,56.434,56.646,746780,0
2015-04-13,56.449,56.999,56.348,56.477,719114,0
2015-04-14,56.571,56.748,55.364,55.986,986951,0
2015-04-15,55.994,56.377,55.197,55.253,1078067,0
2015-04-16,55.578,55.96,55.121,55.318,922066,0
2015-04-17,55.058,55.067,54.025,54.462,1702406,0
2015-04-20,54.659,55.336,54.369,54.824,2494298,0
2015-04-21,53.542,54.12,52.651,52.8,4157911,0
2015-04-22,52.605,53.134,52.177,52.902,1752205,0
2015-04-23,52.8,53.47,52.326,53.283,1289885,0
2015-04-24,53.552,53.711,53.152,53.496,893194,0
2015-04-27,53.533,53.84,52.764,52.855,1014296,0
2015-04-28,52.875,53.291,52.343,53.191,851741,0
2015-04-29,52.243,52.764,51.154,52.576,3026096,0
2015-04-30,52.29,52.464,51.36,51.435,1618869,0
2015-05-01,51.703,52.298,51.454,52.243,1155318,0
2015-05-04,52.567,52.995,51.602,51.657,1009560,0
2015-05-05,51.564,51.564,50.477,50.524,1069092,0
2015-05-06,50.665,50.665,49.855,50.199,1673091,0
2015-05-07,50.338,51.36,50.236,51.054,988504,0
2015-05-08,51.611,52.15,51.239,51.36,849049,0
2015-05-11,51.267,51.305,50.579,50.626,1113014,0
2015-05-12,50.311,50.784,49.382,50.507,1252125,0
2015-05-13,50.524,50.681,50.281,50.487,974572,0
2015-05-14,51.276,51.769,50.69,51.415,2169832,0
2015-05-15,51.621,51.647,51.239,51.386,842918,0
2015-05-18,51.222,51.415,50.766,51.305,885296,0
2015-05-19,51.48,51.898,51.239,51.806,812950,0
2015-05-20,51.696,52.142,51.324,51.845,667657,0
2015-05-21,51.574,52.047,51.49,51.917,576692,0
2015-05-22,51.964,52.464,51.816,52.102,1011819,0
2015-05-26,52.122,52.298,51.463,51.703,1123605,0
2015-05-27,51.973,52.429,51.687,52.132,864123,0
2015-05-28,52.271,52.429,51.471,51.629,792410,0
2015-05-29,51.574,51.592,50.524,51.258,1538345,0
2015-06-01,51.425,52.038,51.154,51.983,1147681,0
2015-06-02,51.871,52.559,51.537,52.28,1300452,0
2015-06-03,52.455,52.865,51.927,52.735,1003424,0
2015-06-04,52.696,53.023,52.383,52.643,853678,0
2015-06-05,52.696,52.986,52.195,52.92,795549,0
2015-06-08,52.835,53.201,52.576,52.614,740323,0
2015-06-09,52.438,52.818,51.993,52.549,672029,0
2015-06-10,52.614,53.528,52.484,52.914,847709,0
2015-06-11,52.922,53.865,52.914,53.621,1103275,0
2015-06-12,53.587,54.155,53.315,53.78,696060,0
2015-06-15,53.465,53.865,52.877,53.81,860274,0
2015-06-16,53.621,53.65,53.175,53.577,708700,0
2015-06-17,53.587,54.042,53.277,53.95,442294,0
2015-06-18,54.07,54.369,53.837,54.052,590334,0
2015-06-19,54.005,54.331,53.716,53.885,1067654,0
2015-06-22,54.219,54.5,53.987,54.491,624291,0
2015-06-23,54.948,55.323,54.258,54.519,1605506,0
2015-06-24,54.268,54.593,53.64,53.726,930759,0
2015-06-25,54.278,55.368,54.278,54.714,1768107,0
2015-06-26,55.144,55.144,54.219,54.884,1506094,0
2015-06-29,54.641,54.781,53.427,53.437,982817,0
2015-06-30,53.687,54.201,53.287,53.82,959294,0
2015-07-01,54.622,54.622,53.912,54.079,939326,0
2015-07-02,54.398,54.481,53.52,53.716,708164,0
2015-07-06,53.344,53.78,53.222,53.752,1250185,0
2015-07-07,53.987,54.341,53.334,54.322,1385798,0
2015-07-08,53.987,54.686,53.83,53.912,1357092,0
2015-07-09,54.481,54.816,54.268,54.379,928401,0
2015-07-10,55.079,55.079,54.5,54.622,649249,0
2015-07-13,55.293,55.293,54.66,55.097,1593932,0
2015-07-14,54.975,55.377,54.452,54.753,800799,0
2015-07-15,55.015,55.07,54.173,54.238,785167,0
2015-07-16,54.911,55.033,54.173,54.491,856632,0
2015-07-17,54.408,54.425,53.155,53.397,1005206,0
2015-07-20,53.437,54.005,53.222,53.528,722197,0
2015-07-21,53.445,53.885,53.137,53.78,603188,0
2015-07-22,53.912,55.574,53.726,55.265,1212375,0
2015-07-23,55.602,55.808,53.959,54.015,936219,0
2015-07-24,54.183,54.35,52.736,53.044,814211,0
2015-07-27,52.643,53.155,52.567,52.819,815604,0
2015-07-28,52.96,53.437,52.297,53.155,615827,0
2015-07-29,53.557,54.874,53.483,54.602,1057478,0
2015-07-30,54.472,55.229,54.201,54.965,1046125,0
2015-07-31,55.015,56.329,54.893,55.919,1199090,0
2015-08-03,55.638,55.724,54.714,55.238,1806898,0
2015-08-04,55.453,55.453,54.714,55.265,1407222,0
2015-08-05,55.741,56.275,55.051,55.396,2191335,0
2015-08-06,53.213,54.098,51.215,52.727,4336700,0
2015-08-07,52.391,52.652,51.755,52.493,1990378,0
2015-08-10,52.886,53.248,51.728,51.812,1054695,0
2015-08-11,51.344,52.13,51.307,51.858,880389,0
2015-08-12,51.215,52.531,50.756,52.445,1428219,0
2015-08-13,52.325,53.213,52.325,52.464,1294427,0
2015-08-14,52.382,52.932,52.157,52.315,726695,0
2015-08-17,51.802,52.474,51.532,52.372,883090,0
2015-08-18,52.54,52.978,52.073,52.184,654498,0
2015-08-19,51.933,52.184,51.13,51.876,1072262,0
2015-08-20,51.354,51.672,50.785,50.85,945539,0
2015-08-21,50.748,50.963,49.103,50.336,2164662,0
2015-08-24,52.96,52.96,47.359,49.311,1936751,0
2015-08-25,50.168,50.476,49.291,49.301,1894081,0
2015-08-26,50.421,50.748,49.011,50.253,2147632,0
2015-08-27,50.635,50.915,49.738,50.551,1136962,0
2015-08-28,50.541,50.897,50.206,50.635,1006599,0
2015-08-31,50.411,50.561,49.58,49.599,1152922,0
2015-09-01,48.844,49.505,48.451,49.011,1733828,0
2015-09-02,49.518,50.176,49.518,49.987,1243100,0
2015-09-03,50.063,50.814,50.063,50.57,1304316,0
2015-09-04,49.959,50.41,49.696,50.1,1310704,0
2015-09-08,50.739,50.927,49.931,50.757,1406100,0
2015-09-09,51.097,51.547,50.195,50.355,878026,0
2015-09-10,50.054,50.991,50.044,50.636,635972,0
2015-09-11,50.466,51.547,50.326,51.5,599085,0
2015-09-14,51.566,51.773,50.729,50.824,835227,0
2015-09-15,50.805,51.547,50.561,51.219,691817,0
2015-09-16,51.151,51.369,50.57,50.984,965647,0
2015-09-17,51.011,51.585,50.889,51.246,695943,0
2015-09-18,50.532,50.965,49.472,49.546,1603912,0
2015-09-21,49.677,50.137,49.358,49.462,1270568,0
2015-09-22,49.057,49.914,48.794,49.875,1319009,0
2015-09-23,49.95,50.186,49.404,49.782,637630,0
2015-09-24,49.323,49.641,48.852,49.339,926165,0
2015-09-25,49.716,50.176,49.273,49.462,621336,0
2015-09-28,49.396,49.556,48.4,48.775,985096,0
2015-09-29,48.598,49.011,48.241,48.766,1183159,0
2015-09-30,49.217,49.686,49.162,49.472,1539818,0
2015-10-01,49.283,49.584,48.053,48.231,1556962,0
2015-10-02,47.863,48.747,47.329,48.747,1664705,0
2015-10-05,49.03,49.565,48.382,49.323,1188174,0
2015-10-06,49.368,49.649,49.114,49.303,1212544,0
2015-10-07,48.42,49.313,47.873,48.833,2722447,0
2015-10-08,48.541,49.95,48.541,49.104,1113530,0
2015-10-09,48.934,49.152,48.373,48.551,1440167,0
2015-10-12,48.551,49.094,48.475,48.843,908249,0
2015-10-13,48.465,49.339,48.353,48.74,772732,0
2015-10-14,48.861,48.871,47.508,47.741,1452942,0
2015-10-15,47.819,48.465,47.378,48.241,1258218,0
2015-10-16,48.072,48.251,47.441,47.65,1468062,0
2015-10-19,47.696,48.74,47.47,48.44,3259746,0
2015-10-20,45.969,47.508,44.212,44.775,6533926,0
2015-10-21,44.174,45.328,43.526,44.906,5272523,0
2015-10-22,45.074,45.284,43.921,44.399,2205233,0
2015-10-23,44.812,44.896,43.77,44.004,1648627,0
2015-10-26,44.091,44.502,43.911,44.256,2037442,0
2015-10-27,44.032,44.052,43.159,43.498,1521509,0
2015-10-28,43.639,44.521,43.123,44.512,1465933,0
2015-10-29,43.882,44.296,43.526,43.629,1457096,0
2015-10-30,43.319,43.582,42.737,42.747,1202747,0
2015-11-02,42.879,43.855,42.879,43.798,1660326,0
2015-11-03,43.451,43.846,43.319,43.629,1778943,0
2015-11-04,43.751,43.779,42.897,43.065,1253100,0
2015-11-05,43.254,43.254,42.502,42.981,912733,0
2015-11-06,42.924,43.093,42.613,43.073,967244,0
2015-11-09,42.839,43,41.731,42.107,1218224,0
2015-11-10,41.94,42.314,41.797,42.22,1102990,0
2015-11-11,42.418,43.441,42.135,42.829,1564946,0
2015-11-12,42.107,42.962,42.08,42.088,906879,0
2015-11-13,42.041,42.154,41.328,41.553,1129287,0
2015-11-16,41.571,42.022,41.309,41.967,748138,0
2015-11-17,42.285,42.36,41.44,41.561,787424,0
2015-11-18,41.694,42.08,41.47,42.051,752396,0
2015-11-19,41.704,41.957,41.243,41.872,1184436,0
2015-11-20,42.08,42.764,41.89,42.613,884627,0
2015-11-23,42.793,43.205,42.663,42.962,690009,0
2015-11-24,42.728,42.728,41.713,42.088,1691106,0
2015-11-25,42.409,43.224,42.144,43.123,705020,0
2015-11-27,43.29,43.356,42.672,43.309,428846,0
2015-11-30,43.224,43.376,42.754,42.849,716836,0
2015-12-01,43.01,43.676,42.183,42.21,1291084,0
2015-12-02,41.983,42.352,41.766,41.946,1001615,0
2015-12-03,41.974,42.343,40.868,41.076,1142495,0
2015-12-04,41.273,42.268,41.246,42.154,987525,0
2015-12-07,42.248,43.12,42.134,42.986,1158032,0
2015-12-08,42.571,42.834,42.248,42.438,1191407,0
2015-12-09,42.277,43.147,42.21,42.616,1161731,0
2015-12-10,42.666,42.826,41.938,42.532,768075,0
2015-12-11,42.079,42.722,41.965,42.22,764270,0
2015-12-14,42.43,42.854,41.956,42.334,907223,0
2015-12-15,42.475,43.043,42.305,43.043,974946,0
2015-12-16,43.383,43.498,42.42,42.938,645243,0
2015-12-17,43.043,43.232,42.626,42.741,1108138,0
2015-12-18,42.741,43.213,42.58,43.016,1481392,0
2015-12-21,43.061,43.612,43.061,43.602,669555,0
2015-12-22,43.602,43.809,43.166,43.714,566541,0
2015-12-23,43.791,44.046,43.64,43.924,563211,0
2015-12-24,43.772,44.793,43.724,44.519,843673,0
2015-12-28,44.453,45.152,44.321,45.076,1376387,0
2015-12-29,45.011,45.579,44.935,45.399,1223886,0
2015-12-30,45.303,45.882,45.218,45.464,1002606,0
2015-12-31,45.502,45.711,45.296,45.361,1422013,0
2016-01-04,44.764,44.954,44.236,44.699,1462718,0
2016-01-05,44.869,46.175,44.708,45.711,1721628,0
2016-01-06,45.322,45.843,44.973,45.361,1755499,0
2016-01-07,44.859,45.106,44.13,44.207,1261520,0
2016-01-08,44.358,44.746,43.724,43.781,1340523,0
2016-01-11,44.016,44.349,43.129,43.763,1696860,0
2016-01-12,44.008,47.31,43.96,47.205,3015671,0
2016-01-13,46.781,46.884,45.502,45.825,2653897,0
2016-01-14,45.852,45.914,43.952,45.086,2387383,0
2016-01-15,44.253,44.935,43.667,44.896,1918242,0
2016-01-19,45.277,45.957,44.548,45.625,2193863,0
2016-01-20,45.011,45.384,41.86,44.111,4873212,0
2016-01-21,44.33,46.61,43.828,46.061,2441397,0
2016-01-22,46.354,47.328,46.155,47.196,1897630,0
2016-01-25,47.205,47.528,46.155,46.43,1594805,0
2016-01-26,46.42,47.475,46.42,47.093,1029410,0
2016-01-27,47.129,47.49,45.975,46.41,1291760,0
2016-01-28,46.601,46.977,46.088,46.874,1319026,0
2016-01-29,46.469,47.102,45.795,47.054,2267958,0
2016-02-01,46.912,47.612,46.469,46.684,1941700,0
2016-02-02,46.523,47.441,46.298,46.42,1862534,0
2016-02-03,46.762,46.912,45.171,45.682,1753524,0
2016-02-04,45.635,46.326,45.162,45.9,1155598,0
2016-02-05,45.862,45.882,43.828,44.093,1568924,0
2016-02-08,44.036,44.632,43.025,44.111,2150104,0
2016-02-09,43.714,44.68,43.563,44.016,1350382,0
2016-02-10,44.387,44.613,43.714,43.772,738778,0
2016-02-11,43.375,44.016,42.334,43.526,1128418,0
2016-02-12,43.848,45.057,43.647,44.68,1015411,0
2016-02-16,45.057,45.502,44.68,45.296,648735,0
2016-02-17,45.409,46.346,45.409,46.308,1343057,0
2016-02-18,45.947,46.165,45.599,46.061,729681,0
2016-02-19,46.107,46.639,45.767,45.835,1348342,0
2016-02-22,46.222,46.821,45.937,46.523,1084526,0
2016-02-23,46.552,47.602,46.303,47.102,1060116,0
2016-02-24,46.781,47.783,46.44,47.715,773558,0
2016-02-25,47.973,48.794,47.735,48.36,1213136,0
2016-02-26,48.614,48.7,47.196,47.641,929012,0
2016-02-29,47.679,47.849,47.074,47.11,1241818,0
2016-03-01,47.5,47.725,47.017,47.338,1174490,0
2016-03-02,47.386,47.386,46.615,46.891,810995,0
2016-03-03,46.929,47.539,46.291,47.451,880269,0
2016-03-04,47.396,48.291,47.181,47.87,994819,0
2016-03-07,47.576,47.834,46.823,47.834,1098364,0
2016-03-08,47.557,47.766,47.234,47.396,645335,0
2016-03-09,47.824,47.99,46.508,46.652,1282632,0
2016-03-10,46.948,47.244,45.662,45.958,830134,0
2016-03-11,46.261,46.566,45.815,46.491,435227,0
2016-03-14,45.643,45.909,44.235,44.806,2809704,0
2016-03-15,44.796,44.929,44.119,44.243,1110650,0
2016-03-16,44.243,44.844,43.839,44.463,733369,0
2016-03-17,44.311,44.815,43.921,44.567,780228,0
2016-03-18,44.367,45.328,44.271,44.615,1395845,0
2016-03-21,44.634,44.948,44.349,44.9,695269,0
2016-03-22,44.748,44.967,43.862,43.911,1135798,0
2016-03-23,43.805,43.901,43.215,43.492,778423,0
2016-03-24,43.149,43.196,42.178,42.938,1023297,0
2016-03-28,43.263,43.891,43.141,43.682,743304,0
2016-03-29,43.778,44.5,43.778,44.367,689883,0
2016-03-30,44.748,45.025,44.206,44.235,754326,0
2016-03-31,44.235,44.473,43.501,43.749,1121318,0
2016-04-01,43.71,44.243,43.597,44.138,714046,0
2016-04-04,44.168,44.719,43.901,44.595,1090653,0
2016-04-05,44.271,44.33,43.567,44.084,1272206,0
2016-04-06,43.967,44.567,43.577,43.607,1163567,0
2016-04-07,43.32,44.109,43.244,43.652,1028069,0
2016-04-08,43.672,43.853,43.224,43.529,564502,0
2016-04-11,44.119,45.461,44.119,44.138,1840151,0
2016-04-12,44.216,45.224,43.94,45.148,1389086,0
2016-04-13,45.416,45.567,44.825,45.396,1746573,0
2016-04-14,45.434,45.577,44.787,44.844,1530460,0
2016-04-15,44.939,45.195,44.52,44.977,1003854,0
2016-04-18,44.977,45.461,44.473,45.358,1985407,0
2016-04-19,42.511,44.891,41.227,42.34,6156825,0
2016-04-20,41.978,42.874,41.797,42.596,3185732,0
2016-04-21,42.644,43.406,42.501,42.816,1596114,0
2016-04-22,42.711,42.909,42.206,42.481,1403709,0
2016-04-25,42.427,42.953,42.264,42.825,1144450,0
2016-04-26,42.816,43.396,42.605,43.33,1299250,0
2016-04-27,43.168,43.7,42.938,43.672,1153700,0
2016-04-28,43.33,43.759,43.017,43.52,1089541,0
2016-04-29,43.635,44.252,43.635,44.1,1471599,0
2016-05-02,44.1,44.9,44.1,44.815,1165544,0
2016-05-03,44.729,44.929,44.443,44.53,1167770,0
2016-05-04,44.311,44.53,43.94,44.1,1118243,0
2016-05-05,44.064,44.291,43.739,44.034,1170875,0
2016-05-06,43.931,43.931,42.748,43.301,1156709,0
2016-05-09,43.473,44.093,43.373,43.911,1020022,0
2016-05-10,43.957,44.064,43.652,43.986,1000450,0
2016-05-11,43.73,44.005,42.757,42.834,1149940,0
2016-05-12,43.026,43.415,42.644,42.874,1694456,0
2016-05-13,42.909,43.291,42.435,42.796,1081512,0
2016-05-16,42.682,43.33,42.407,43.168,1022970,0
2016-05-17,43.149,43.406,42.687,42.919,866881,0
2016-05-18,42.664,43.066,42.387,42.634,1265874,0
2016-05-19,42.321,42.806,42.005,42.435,859944,0
2016-05-20,42.462,42.634,42.092,42.273,1139902,0
2016-05-23,42.33,42.449,41.692,41.73,927229,0
2016-05-24,41.921,42.348,41.797,42.178,1191380,0
2016-05-25,42.224,42.511,41.84,42.292,896502,0
2016-05-26,42.206,42.943,42.13,42.692,671231,0
2016-05-27,42.909,43.358,42.757,43.358,665162,0
2016-05-31,43.368,43.368,42.407,42.816,1769016,0
2016-06-01,42.929,43.386,42.605,42.777,1464967,0
2016-06-02,42.796,43.007,42.481,42.883,1545263,0
2016-06-03,42.806,43.616,42.402,43.557,994169,0
2016-06-06,43.691,44.177,43.101,43.901,1588422,0
2016-06-07,43.492,43.749,42.806,42.948,1876510,0
2016-06-08,42.948,43.716,42.781,43.313,1620867,0
2016-06-09,44.876,46.161,44.546,45.029,3256007,0
2016-06-10,44.781,45.01,44.261,44.483,1487760,0
2016-06-13,43.937,44.843,43.755,44.397,1359449,0
2016-06-14,44.397,44.612,44.118,44.415,1062978,0
2016-06-15,44.637,44.761,43.888,43.918,736045,0
2016-06-16,43.745,43.869,43.132,43.408,836281,0
2016-06-17,43.303,43.504,42.919,43.352,1391118,0
2016-06-20,43.811,44.167,43.75,43.783,682833,0
2016-06-21,43.994,44.052,43.294,43.294,837317,0
2016-06-22,43.303,43.477,43.102,43.256,494742,0
2016-06-23,43.648,44.167,43.418,44.167,1134054,0
2016-06-24,43.082,44.383,42.914,44.301,1484779,0
2016-06-27,44.091,44.091,42.997,43.132,1063521,0
2016-06-28,43.313,44.042,43.142,43.246,1233990,0
2016-06-29,43.64,44.425,43.572,44.261,1255136,0
2016-06-30,43.657,43.908,42.873,43.657,1209447,0
2016-07-01,43.716,44.406,43.716,44.339,712658,0
2016-07-05,44.349,45.192,44.072,44.502,2381042,0
2016-07-06,44.905,45.316,44.559,44.731,1554878,0
2016-07-07,45.336,45.836,44.982,45.211,914597,0
2016-07-08,45.643,45.836,45.356,45.587,1087988,0
2016-07-11,45.643,46.276,45.375,46.008,973842,0
2016-07-12,46.075,46.478,45.979,46.42,728692,0
2016-07-13,46.4,46.659,45.836,45.93,936156,0
2016-07-14,46.381,46.726,46.247,46.583,1002217,0
2016-07-15,46.573,46.746,46.103,46.381,967834,0
2016-07-18,46.459,46.473,45.538,45.691,774369,0
2016-07-19,45.711,46.065,45.711,45.894,500225,0
2016-07-20,45.979,46.296,45.979,46.037,433379,0
2016-07-21,45.94,46.103,45.394,45.653,756616,0
2016-07-22,45.633,46.525,45.633,46.315,495012,0
2016-07-25,46.286,47.375,46.103,47.312,1064446,0
2016-07-26,46.736,46.736,45.336,45.356,1714081,0
2016-07-27,45.547,45.567,44.666,44.771,970371,0
2016-07-28,44.722,45.299,44.306,45.231,2467867,0
2016-07-29,45.27,45.519,44.781,45.202,1119976,0
2016-08-01,45.27,45.681,45,45.442,1006791,0
2016-08-02,44.886,45.28,43.102,43.179,1641636,0
2016-08-03,43.179,43.514,42.863,43.217,1906610,0
2016-08-04,43.303,43.62,42.997,43.562,1614309,0
2016-08-05,43.64,44.89,43.64,44.731,1735736,0
2016-08-08,44.215,44.559,43.448,44.464,1688510,0
2016-08-09,44.281,45.251,44.281,45.048,1864675,0
2016-08-10,44.992,45.442,44.8,45.039,1514881,0
2016-08-11,48.405,52.24,47.877,50.553,7191540,0
2016-08-12,50.878,52.049,50.026,51.905,4299329,0
2016-08-15,51.905,52.892,51.809,52.49,1529921,0
2016-08-16,52.298,52.519,51.905,52.24,1333651,0
2016-08-17,52.192,52.332,51.56,51.925,1687082,0
2016-08-18,51.828,52.422,51.771,52.02,1256754,0
2016-08-19,51.925,51.93,51.282,51.665,1684064,0
2016-08-22,51.695,52.174,51.521,51.799,1056209,0
2016-08-23,51.876,52.202,51.555,51.751,967010,0
2016-08-24,51.848,52.422,51.828,51.925,1002316,0
2016-08-25,51.942,52.327,51.942,52.096,665562,0
2016-08-26,51.981,52.02,50.888,51.1,843430,0
2016-08-29,51.07,51.58,50.956,51.233,733674,0
2016-08-30,51.051,51.511,50.946,51.368,1192084,0
2016-08-31,51.263,51.655,50.956,51.502,1315168,0
2016-09-01,51.329,51.761,50.908,51.205,1676425,0
2016-09-02,51.253,51.511,50.916,51.473,1345629,0
2016-09-06,51.492,51.511,50.87,51.253,1344357,0
2016-09-07,51.33,51.88,50.906,51.813,1175029,0
2016-09-08,51.581,51.842,50.596,50.645,1008515,0
2016-09-09,50.259,50.403,49.072,49.072,1261866,0
2016-09-12,49.091,49.988,49.024,49.882,779938,0
2016-09-13,49.728,50.24,49.342,50.094,1066200,0
2016-09-14,50.278,50.346,49.515,49.573,1645333,0
2016-09-15,49.545,49.632,48.869,49.14,1278434,0
2016-09-16,49.11,49.246,48.735,49.062,1074471,0
2016-09-19,49.236,49.4,48.618,48.966,858528,0
2016-09-20,49.216,49.265,48.801,48.946,701437,0
2016-09-21,48.975,49.419,48.502,49.284,908517,0
2016-09-22,49.613,50.104,49.361,50.046,792928,0
2016-09-23,49.787,50.924,49.767,50.702,908262,0
2016-09-26,50.287,51.272,50.287,51.089,1354625,0
2016-09-27,51.503,51.562,50.086,50.471,1413836,0
2016-09-28,50.297,50.491,48.898,49.216,1790161,0
2016-09-29,49.12,49.168,48.386,48.436,1201285,0
2016-09-30,48.57,48.753,48.222,48.667,1157180,0
2016-10-03,48.56,49.284,48.386,48.985,1491622,0
2016-10-04,49.824,50.182,48.252,48.551,1106534,0
2016-10-05,48.453,48.889,48.304,48.377,1257929,0
2016-10-06,48.377,48.879,47.865,48.743,915543,0
2016-10-07,48.811,48.869,48.204,48.502,986785,0
2016-10-10,48.532,49.449,48.493,49.236,720041,0
2016-10-11,49.4,49.496,48.758,48.869,741093,0
2016-10-12,49.014,49.478,48.831,49.188,802523,0
2016-10-13,48.879,48.927,48.111,48.213,1454728,0
2016-10-14,48.194,48.917,48.194,48.667,1694476,0
2016-10-17,48.705,49.255,48.232,48.386,789188,0
2016-10-18,48.772,49.091,48.416,48.493,561845,0
2016-10-19,48.483,49.154,48.483,48.995,1017475,0
2016-10-20,48.657,49.072,48.204,48.995,1189183,0
2016-10-21,49.207,50.086,48.811,50.066,2383189,0
2016-10-24,50.539,50.964,50.182,50.278,3534563,0
2016-10-25,47.364,48.686,46.398,47.759,4294552,0
2016-10-26,47.266,47.585,45.994,46.051,2479650,0
2016-10-27,45.868,46.283,45.616,45.974,2910258,0
2016-10-28,46.051,46.669,45.974,46.35,1009897,0
2016-10-31,46.544,47.615,46.23,47.518,1443927,0
2016-11-01,47.634,47.875,46.997,47.075,1243314,0
2016-11-02,47.161,47.631,46.93,47.132,1180208,0
2016-11-03,47.229,47.296,46.876,46.948,892779,0
2016-11-04,46.967,47.181,46.35,46.669,1334415,0
2016-11-07,47.383,47.759,47.045,47.431,1151880,0
2016-11-08,47.344,48.039,47.229,47.518,964108,0
2016-11-09,47.017,50.076,47.017,49.65,2059517,0
2016-11-10,49.959,51.349,49.959,50.799,1874119,0
2016-11-11,50.76,51.832,50.519,51.716,1427883,0
2016-11-14,51.716,53.153,51.716,52.97,1863960,0
2016-11-15,52.797,53.348,52.276,52.98,1404537,0
2016-11-16,52.845,53.887,52.469,52.497,1530132,0
2016-11-17,52.634,52.97,51.774,52.121,1598785,0
2016-11-18,52.025,52.198,51.523,51.764,3016693,0
2016-11-21,51.581,52.325,51.523,52.035,981601,0
2016-11-22,52.276,52.903,51.981,52.845,710603,0
2016-11-23,52.893,53.598,52.797,53.26,610561,0
2016-11-25,53.453,53.742,53.106,53.144,250521,0
2016-11-28,52.835,53.348,52.073,52.227,1144164,0
2016-11-29,52.342,52.362,51.128,51.446,2156507,0
2016-11-30,51.543,51.726,50.944,51.253,1470957,0
2016-12-01,51.387,52.237,51.118,51.938,1275712,0
2016-12-02,51.774,52.092,51.301,51.417,857666,0
2016-12-05,51.668,52.035,51.301,51.562,943351,0
2016-12-06,51.446,51.479,50.635,50.914,1824368,0
2016-12-07,51.07,52.042,50.764,51.693,1180455,0
2016-12-08,51.576,52.246,50.585,52.129,1776818,0
2016-12-09,52.449,52.868,51.498,51.866,1232868,0
2016-12-12,51.294,51.498,50.721,51.157,1387361,0
2016-12-13,51.177,51.45,50.681,51.07,1251139,0
2016-12-14,51.1,51.362,50.774,51.061,1001959,0
2016-12-15,50.148,50.448,49.672,49.769,1754590,0
2016-12-16,49.954,50.663,49.633,50.041,2388518,0
2016-12-19,49.885,50.42,49.225,49.371,1704972,0
2016-12-20,49.39,50.303,49.138,49.623,1220103,0
2016-12-21,49.458,49.847,49.05,49.157,908851,0
2016-12-22,49.254,49.614,48.875,49.05,1292464,0
2016-12-23,48.905,49.293,48.652,48.895,905131,0
2016-12-27,48.885,49.614,48.662,49.04,732393,0
2016-12-28,49.138,49.148,48.506,48.759,873458,0
2016-12-29,48.535,48.963,48.448,48.594,907320,0
2016-12-30,48.594,48.769,47.661,48.108,1369058,0
2017-01-03,48.176,48.419,47.195,47.758,1989764,0
2017-01-04,47.176,47.671,46.535,47.195,1718167,0
2017-01-05,46.651,47.011,46.117,46.991,2663388,0
2017-01-06,46.661,46.806,45.988,46.175,2317977,0
2017-01-09,46.185,46.195,45.388,45.418,1621512,0
2017-01-10,45.767,46.651,45.524,46.155,1923258,0
2017-01-11,46.146,46.36,45.583,46.33,922701,0
2017-01-12,46.155,46.603,45.981,46.476,1045268,0
2017-01-13,46.457,46.641,45.724,45.952,1131479,0
2017-01-17,45.155,45.709,44.66,45.437,1657665,0
2017-01-18,45.689,45.767,45.34,45.68,936908,0
2017-01-19,45.388,45.476,44.893,45.204,1613485,0
2017-01-20,45.058,45.496,44.942,45.272,1900840,0
2017-01-23,45.165,45.548,44.864,45.496,1681770,0
2017-01-24,45.496,45.874,45.165,45.806,3536343,0
2017-01-25,43.612,44.728,42.533,42.97,7699881,0
2017-01-26,42.853,43.757,42.494,42.562,2692510,0
2017-01-27,42.455,42.916,42.096,42.795,1819490,0
2017-01-30,42.65,43.679,42.553,43.669,1833357,0
2017-01-31,43.504,43.854,42.989,43.223,1505267,0
2017-02-01,43.203,43.465,42.427,42.553,1643819,0
2017-02-02,42.61,42.697,42.261,42.427,1493457,0
2017-02-03,42.747,42.98,42.31,42.669,1020560,0
2017-02-06,42.989,43.157,42.387,42.494,1240778,0
2017-02-07,42.883,42.911,42.144,42.29,814490,0
2017-02-08,42.31,43.193,41.941,43.066,1047032,0
2017-02-09,43.009,44.446,43.009,43.97,1801845,0
2017-02-10,44.068,44.834,44.068,44.524,1311465,0
2017-02-13,44.67,44.728,43.961,44.242,798022,0
2017-02-14,44.106,44.521,43.776,44.358,894129,0
2017-02-15,44.291,44.437,43.79,43.892,936859,0
2017-02-16,43.99,43.99,43.193,43.854,726927,0
2017-02-17,43.659,43.902,43.019,43.552,1120061,0
2017-02-21,43.436,43.446,42.464,42.61,1424376,0
2017-02-22,42.164,42.222,40.852,40.892,2463403,0
2017-02-23,41.076,41.242,40.678,40.959,1488711,0
2017-02-24,40.843,41.358,40.669,41.338,923262,0
2017-02-27,41.289,41.378,40.892,41.085,1035102,0
2017-02-28,41.222,41.596,40.949,41.027,1191223,0
2017-03-01,41.445,41.648,40.817,41.027,1219677,0
2017-03-02,40.803,41.105,40.57,40.852,1115278,0
2017-03-03,40.843,40.843,39.871,40.309,986097,0
2017-03-06,40.357,40.669,39.886,40.513,1242900,0
2017-03-07,40.523,40.57,40.183,40.27,838281,0
2017-03-08,40.505,41.132,40.211,40.945,980757,0
2017-03-09,40.7,41.268,40.612,40.935,861043,0
2017-03-10,40.995,41.17,40.441,40.544,914037,0
2017-03-13,40.563,40.72,40.074,40.29,910254,0
2017-03-14,40.397,41.405,40.25,41.377,1249477,0
2017-03-15,41.484,42.463,41.484,41.964,1523836,0
2017-03-16,41.983,42.15,41.553,41.621,945196,0
2017-03-17,41.738,42.64,41.738,42.463,1687868,0
2017-03-20,42.443,42.522,41.69,41.738,865081,0
2017-03-21,41.964,41.964,41.48,41.513,996471,0
2017-03-22,41.465,41.562,40.828,41.259,1114233,0
2017-03-23,41.465,42.084,41.405,41.67,637639,0
2017-03-24,41.738,42.072,41.357,41.876,602613,0
2017-03-27,41.738,41.964,41.425,41.768,1073140,0
2017-03-28,41.945,42.581,41.876,42.522,943909,0
2017-03-29,42.415,42.963,42.341,42.728,971049,0
2017-03-30,42.62,43.158,42.522,43.041,819678,0
2017-03-31,43.11,43.335,42.796,43.051,1188164,0
2017-04-03,43.1,43.266,42.718,42.885,913410,0
2017-04-04,42.757,42.757,41.866,41.905,1779281,0
2017-04-05,42.052,42.463,40.642,40.71,2107316,0
2017-04-06,40.867,42.003,40.632,41.758,1384596,0
2017-04-07,41.67,42.287,41.612,42.218,1362295,0
2017-04-10,42.208,42.493,41.856,41.935,858707,0
2017-04-11,42.082,42.552,41.925,42.542,1013108,0
2017-04-12,42.581,42.835,42.258,42.796,1188042,0
2017-04-13,42.787,43.061,41.915,42.091,546055,0
2017-04-17,42.003,42.199,41.24,41.68,1389008,0
2017-04-18,41.621,42.277,41.513,42.208,1578023,0
2017-04-19,42.395,42.835,42.317,42.473,1031585,0
2017-04-20,42.66,43.325,42.571,43.158,773520,0
2017-04-21,43.257,43.785,43.012,43.736,1278101,0
2017-04-24,44.03,44.863,43.991,44.52,3282828,0
2017-04-25,43.09,43.683,42.082,43.335,2752832,0
2017-04-26,43.325,44.53,43.286,44.295,2233045,0
2017-04-27,44.343,44.598,43.668,43.707,1497880,0
2017-04-28,43.835,43.952,43.218,43.276,1004728,0
2017-05-01,43.355,43.57,42.992,43.158,863154,0
2017-05-02,43.423,43.815,43.1,43.168,1183609,0
2017-05-03,43.218,43.462,43.002,43.403,1002620,0
2017-05-04,43.482,43.56,42.738,43.022,769293,0
2017-05-05,43.002,43.227,42.355,42.561,1214313,0
2017-05-08,42.65,43.168,42.277,42.365,1264755,0
2017-05-09,42.473,43.805,42.336,43.355,2128732,0
2017-05-10,43.325,43.393,42.855,43.355,783450,0
2017-05-11,43.148,43.462,42.571,43.061,979167,0
2017-05-12,42.983,43.193,41.9,41.925,868074,0
2017-05-15,42.062,42.277,41.67,41.856,961236,0
2017-05-16,41.935,41.94,40.755,40.789,1364235,0
2017-05-17,40.76,40.985,40.338,40.534,1661769,0
2017-05-18,40.544,40.76,40.152,40.681,979372,0
2017-05-19,40.681,40.857,40,40.22,982801,0
2017-05-22,40.328,40.427,39.8,39.966,1056979,0
2017-05-23,40.074,40.133,39.232,39.242,781056,0
2017-05-24,39.242,39.378,38.997,39.369,1587905,0
2017-05-25,39.487,39.677,39.173,39.3,862852,0
2017-05-26,39.378,39.74,38.722,39.232,1203705,0
2017-05-30,39.212,39.247,38.732,38.918,1058644,0
2017-05-31,38.997,39.085,38.203,38.419,1333607,0
2017-06-01,38.575,39.555,38.33,39.505,1096947,0
2017-06-02,39.555,40.495,39.467,40.25,1307265,0
2017-06-05,40.162,40.725,39.868,40.446,1971808,0
2017-06-06,40.338,40.338,39.408,39.917,1134804,0
2017-06-07,39.966,40.202,39.75,40.025,847144,0
2017-06-08,40.005,40.143,39.541,39.847,1009517,0
2017-06-09,39.926,40.953,39.531,40.874,1019364,0
2017-06-12,40.746,42.316,40.736,41.309,1783798,0
2017-06-13,40.114,40.548,39.363,39.729,2417218,0
2017-06-14,39.837,40.869,39.773,40.44,1238867,0
2017-06-15,38.208,38.514,35.986,36.519,3391845,0
2017-06-16,36.381,37.497,36.178,37.339,2636772,0
2017-06-19,37.438,37.882,36.973,37.754,1147674,0
2017-06-20,37.754,37.931,37.151,37.378,1260207,0
2017-06-21,37.388,37.467,36.331,36.47,1547378,0
2017-06-22,37.24,38,37.191,37.487,1354769,0
2017-06-23,37.487,37.507,36.801,37.072,5710998,0
2017-06-26,37.181,38.04,36.934,38.04,1335234,0
2017-06-27,38.445,38.484,37.605,37.605,1019609,0
2017-06-28,37.773,38.139,37.536,37.655,872458,0
2017-06-29,37.744,38.297,37.714,38.03,1040220,0
2017-06-30,37.961,38.178,37.586,37.625,1221542,0
2017-07-03,37.645,38.109,37.526,38.01,327840,0
2017-07-05,38,38,36.944,37.27,630076,0
2017-07-06,37.201,37.296,36.667,36.677,794991,0
2017-07-07,36.746,36.983,36.539,36.726,1026294,0
2017-07-10,36.628,36.667,36.045,36.292,770364,0
2017-07-11,36.292,36.726,36.035,36.46,1066952,0
2017-07-12,36.509,36.84,36.41,36.42,662005,0
2017-07-13,36.45,36.46,35.709,36.144,758061,0
2017-07-14,36.173,36.726,36.164,36.312,1352212,0
2017-07-17,36.292,36.756,36.065,36.312,1195599,0
2017-07-18,36.233,36.406,35.581,35.719,1327097,0
2017-07-19,35.66,35.956,35.166,35.364,1350893,0
2017-07-20,35.413,35.847,35.324,35.719,1175232,0
2017-07-21,35.897,35.907,35.502,35.769,1346856,0
2017-07-24,35.62,35.739,35.225,35.285,779920,0
2017-07-25,35.393,36.243,35.393,36.154,1275508,0
2017-07-26,36.272,36.272,35.364,35.68,870767,0
2017-07-27,35.719,36.08,35.364,35.897,794313,0
2017-07-28,35.68,35.709,34.485,34.603,602657,0
2017-07-31,34.781,35.107,34.584,35.028,660469,0
2017-08-01,35.216,35.403,34.742,35.166,614353,0
2017-08-02,35.008,35.087,34.49,34.613,620526,0
2017-08-03,33.912,34.633,33.756,33.952,930413,0
2017-08-04,33.971,34.445,33.764,34.277,943425,0
2017-08-07,34.277,35.334,34.198,35.235,1003535,0
2017-08-08,34.919,35.235,34.445,34.495,1147741,0
2017-08-09,34.485,34.534,33.803,33.843,1793061,0
2017-08-10,35.561,35.936,33.112,34.455,3729726,0
2017-08-11,33.794,34.949,32.994,34.88,1855284,0
2017-08-14,35.008,35.221,34.692,34.919,1257835,0
2017-08-15,34.959,35.255,34.692,34.89,671902,0
2017-08-16,34.959,35.067,34.539,34.613,670744,0
2017-08-17,34.514,34.969,33.848,33.912,838319,0
2017-08-18,33.774,33.932,33.374,33.408,983421,0
2017-08-21,33.448,33.448,32.806,32.836,1091498,0
2017-08-22,33.043,33.102,32.648,32.668,917606,0
2017-08-23,32.51,32.589,31.562,31.907,1477751,0
2017-08-24,32.006,32.08,31.418,31.532,1286444,0
2017-08-25,31.651,32.312,31.453,31.917,915403,0
2017-08-28,32.006,32.006,31.26,31.651,765143,0
2017-08-29,31.483,31.799,31.216,31.236,829002,0
2017-08-30,31.256,31.512,31.127,31.177,855347,0
2017-08-31,31.186,31.305,30.624,30.831,981548,0
2017-09-01,30.9,30.969,30.554,30.851,1065656,0
2017-09-05,30.782,31.038,29.804,30.169,1193089,0
2017-09-06,30.11,30.268,29.754,30.11,1443871,0
2017-09-07,30.12,30.28,29.5,29.89,1968439,0
2017-09-08,29.96,31.06,29.8,30.55,1604043,0
2017-09-11,30.62,31.38,30.38,30.71,2040089,0
2017-09-12,30.47,32.59,30.29,32.09,2624470,0
2017-09-13,32.06,33.22,32.06,32.52,2202241,0
2017-09-14,32.44,32.54,31.74,32.2,1075685,0
2017-09-15,31.98,33.06,31.98,32.97,1894953,0
2017-09-18,33,33.19,32.28,32.32,1247808,0
2017-09-19,32.45,32.46,31.83,32.01,1272179,0
2017-09-20,32.05,32.84,31.98,32.81,888418,0
2017-09-21,32.78,32.87,32.06,32.36,849714,0
2017-09-22,32.37,32.52,32.02,32.18,883253,0
2017-09-25,32.16,32.79,32.16,32.49,975529,0
2017-09-26,32.09,32.605,31.92,32.4,2130228,0
2017-09-27,32.67,33.21,32.37,32.69,1716800,0
2017-09-28,32.64,33.08,32.58,32.75,1010780,0
2017-09-29,32.75,32.84,31.75,31.86,1541733,0
2017-10-02,31.88,31.95,31.23,31.5,2018557,0
2017-10-03,31.51,31.68,30.83,31.04,1512696,0
2017-10-04,31.15,31.33,30.43,30.47,1143664,0
2017-10-05,30.52,31.7,30.41,31.68,1765470,0
2017-10-06,31.7,32.2754,31.55,32.12,1935122,0
2017-10-09,32.28,32.505,31.8,31.81,1457283,0
2017-10-10,31.87,32.83,31.8,32.46,1573609,0
2017-10-11,32.4,32.6,31.62,31.74,1236423,0
2017-10-12,31.6,31.98,30.92,31.58,898001,0
2017-10-13,31.54,31.57,31.05,31.36,1432967,0
2017-10-16,31.28,31.4,30.97,31.03,850470,0
2017-10-17,31,33.14,30.85,32.35,2894784,0
2017-10-18,32.33,33.01,31.66,32.85,1587788,0
2017-10-19,32.61,32.86,32.38,32.4,956372,0
2017-10-20,32.54,32.69,31.8108,31.87,1462486,0
2017-10-23,32,32.35,31.27,31.29,1951146,0
2017-10-24,31.49,32.37,31.38,31.68,1833700,0
2017-10-25,31.49,31.53,30.5,30.88,2366788,0
2017-10-26,31.14,31.85,30.79,31.12,2024577,0
2017-10-27,31.1,31.62,30.85,31.02,1553372,0
2017-10-30,30.92,31,30.375,30.67,1676958,0
2017-10-31,30.87,31.14,29.94,30.72,3181104,0
2017-11-01,29.99,33.4,29.99,32.9,7081486,0
2017-11-02,32.33,32.54,31.55,31.98,3199808,0
2017-11-03,31.88,33.42,31.75,32.8,2240665,0
2017-11-06,32.58,33.57,32.35,33.4,2011177,0
2017-11-07,33.44,33.44,32.555,32.66,2387435,0
2017-11-08,32.5,33.17,32.39,32.8,2391709,0
2017-11-09,32.76,33.67,32.72,33.35,2240520,0
2017-11-10,33.44,34.38,33.27,33.74,1593783,0
