Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.248,23.595,23.144,23.595,687640,0
2005-02-28,23.595,23.983,23.456,23.638,1137367,0
2005-03-01,23.595,24.115,23.473,24.044,1112886,0
2005-03-02,24.132,25.145,24.07,25.066,4063250,0
2005-03-03,25.066,25.334,24.493,24.831,1555681,0
2005-03-04,24.877,24.982,24.521,24.886,1143948,0
2005-03-07,24.893,24.99,24.633,24.893,640867,0
2005-03-08,24.893,25.1,24.748,24.877,718015,0
2005-03-09,24.805,24.946,24.615,24.686,647911,0
2005-03-10,24.589,24.756,24.4,24.642,394287,0
2005-03-11,24.589,24.982,24.54,24.893,465664,0
2005-03-14,25.066,25.293,24.937,25.172,792625,0
2005-03-15,25.24,25.933,25.24,25.611,1484651,0
2005-03-16,25.62,25.646,25.429,25.456,939413,0
2005-03-17,25.395,25.492,25.197,25.368,616264,0
2005-03-18,25.501,25.583,24.633,24.92,979143,0
2005-03-21,24.739,24.902,24.453,24.831,342204,0
2005-03-22,24.831,25.109,24.548,24.615,603446,0
2005-03-23,24.502,24.581,24.175,24.364,380546,0
2005-03-24,24.253,24.564,23.88,24.305,656344,0
2005-03-28,24.391,24.773,24.391,24.615,390360,0
2005-03-29,24.589,25.006,24.512,24.581,590511,0
2005-03-30,24.486,25.352,24.331,25.172,940687,0
2005-03-31,25.172,25.673,25.066,25.368,1100411,0
2005-04-01,25.429,25.483,24.797,24.858,540274,0
2005-04-04,24.886,25.222,24.805,25.109,434944,0
2005-04-05,25.109,25.501,25.109,25.267,1071537,0
2005-04-06,25.197,25.301,25.058,25.092,1208049,0
2005-04-07,24.964,25.197,24.607,24.937,475367,0
2005-04-08,24.805,24.805,23.907,24.253,1948930,0
2005-04-11,24.314,24.453,24.07,24.184,659001,0
2005-04-12,24.269,25.075,24.14,24.831,825537,0
2005-04-13,24.773,24.946,24.589,24.722,981105,0
2005-04-14,24.712,25.126,24.624,24.694,1471486,0
2005-04-15,24.502,24.677,24.018,24.115,1443307,0
2005-04-18,24.115,24.348,23.897,24.165,1345141,0
2005-04-19,24.348,24.419,24.115,24.287,1067034,0
2005-04-20,24.444,24.624,23.681,23.802,582312,0
2005-04-21,23.934,24.331,23.672,23.672,942534,0
2005-04-22,23.681,23.681,22.711,23.127,2549264,0
2005-04-25,23.042,23.397,22.841,23.05,1226990,0
2005-04-26,22.832,23.315,22.408,22.91,1210475,0
2005-04-27,22.781,23.586,22.745,23.437,1358768,0
2005-04-28,23.437,23.473,23.014,23.076,546742,0
2005-04-29,23.325,23.549,22.471,23.085,1052827,0
2005-05-02,23.389,23.595,22.408,22.869,1235074,0
2005-05-03,22.869,23.315,22.841,23.059,591090,0
2005-05-04,23.24,23.334,22.886,23.292,605870,0
2005-05-05,23.204,23.204,22.28,22.511,2004601,0
2005-05-06,22.685,22.685,22.149,22.287,820344,0
2005-05-09,22.172,22.305,21.888,22.149,1077541,0
2005-05-10,21.862,22.079,21.214,21.725,1713674,0
2005-05-11,21.778,21.976,21.387,21.689,1035506,0
2005-05-12,21.844,22.029,21.43,21.473,480910,0
2005-05-13,21.482,21.637,21.048,21.249,1005244,0
2005-05-16,21.299,21.932,21.274,21.915,813874,0
2005-05-17,21.725,22.158,21.646,21.941,807869,0
2005-05-18,21.994,22.573,21.646,22.521,1173749,0
2005-05-19,23.161,23.941,22.632,23.102,1639763,0
2005-05-20,22.944,23.014,22.598,22.944,706468,0
2005-05-23,22.936,23.102,22.685,22.72,915389,0
2005-05-24,22.556,22.953,22.556,22.918,991619,0
2005-05-25,22.773,22.972,22.582,22.953,734070,0
2005-05-26,22.936,23.094,22.841,22.901,419816,0
2005-05-27,22.773,23.033,22.729,22.91,411383,0
2005-05-31,22.511,22.997,22.453,22.869,1020375,0
2005-06-01,22.773,23.397,22.72,22.962,475249,0
2005-06-02,22.832,23.292,22.79,23.161,847827,0
2005-06-03,23.188,23.482,23.05,23.102,881321,0
2005-06-06,23.169,23.292,23.059,23.204,637290,0
2005-06-07,23.257,23.446,22.98,23.033,485645,0
2005-06-08,23.118,23.118,22.355,22.444,988847,0
2005-06-09,22.372,22.511,22.255,22.425,1508792,0
2005-06-10,22.511,22.538,22.261,22.478,462660,0
2005-06-13,22.425,22.642,22.295,22.521,768831,0
2005-06-14,22.39,22.997,22.39,22.997,763056,0
2005-06-15,22.962,23.059,22.59,22.745,1085398,0
2005-06-16,22.651,22.651,22.209,22.305,1489966,0
2005-06-17,22.511,22.556,21.985,22.079,1875941,0
2005-06-20,22.079,22.096,21.593,21.958,948885,0
2005-06-21,22.045,22.182,21.906,22.123,1195346,0
2005-06-22,22.123,22.832,22.123,22.816,1915899,0
2005-06-23,22.806,23.308,22.806,23.204,1675910,0
2005-06-24,23.161,23.3,22.773,22.781,1214170,0
2005-06-27,22.764,22.781,22.408,22.745,1148687,0
2005-06-28,23.204,23.518,22.962,23.429,1463518,0
2005-06-29,23.343,23.907,23.334,23.838,1635371,0
2005-06-30,23.838,23.916,23.38,23.567,1005591,0
2005-07-01,23.672,23.889,23.38,23.542,823111,0
2005-07-05,23.473,23.871,23.38,23.681,853833,0
2005-07-06,23.666,23.748,23.23,23.276,1063797,0
2005-07-07,22.86,23.179,22.685,23.094,1057100,0
2005-07-08,23.118,23.491,23.033,23.491,360681,0
2005-07-11,23.567,23.707,23.118,23.197,703464,0
2005-07-12,23.197,23.284,23.042,23.204,515789,0
2005-07-13,23.085,23.308,22.729,22.851,1042315,0
2005-07-14,23.014,23.161,22.59,22.773,959395,0
2005-07-15,22.773,22.918,22.598,22.711,456195,0
2005-07-18,22.598,23.248,22.573,22.878,536575,0
2005-07-19,23.033,23.24,22.764,23.014,549394,0
2005-07-20,22.901,22.927,22.703,22.773,1175827,0
2005-07-21,22.797,22.797,22.255,22.408,722287,0
2005-07-22,22.598,22.79,22.565,22.695,535422,0
2005-07-25,22.695,23.014,22.538,22.738,857761,0
2005-07-26,22.738,22.869,22.399,22.53,803595,0
2005-07-27,22.547,22.582,22.123,22.255,1178596,0
2005-07-28,22.086,22.219,21.819,22.012,1689651,0
2005-07-29,22.019,22.209,21.612,21.646,2694892,0
2005-08-01,21.794,21.967,21.672,21.862,1914861,0
2005-08-02,19.265,20.963,19.265,20.476,7579528,0
2005-08-03,20.364,20.58,20.114,20.252,5793440,0
2005-08-04,20.095,20.295,19.577,19.812,2368285,0
2005-08-05,19.916,19.984,19.613,19.7,4336850,0
2005-08-08,19.715,19.926,19.491,19.7,2113856,0
2005-08-09,19.682,20.045,19.647,19.741,1234611,0
2005-08-10,19.916,20.105,19.522,19.585,1281850,0
2005-08-11,19.447,19.621,19.232,19.352,1781470,0
2005-08-12,19.37,19.482,19.198,19.273,1417438,0
2005-08-15,19.317,19.334,18.749,19.143,1733078,0
2005-08-16,19.013,19.021,18.789,18.814,1674637,0
2005-08-17,18.814,19.291,18.782,19.265,1484306,0
2005-08-18,19.057,19.656,19.006,19.55,1935999,0
2005-08-19,19.568,19.577,18.774,19.085,2741326,0
2005-08-22,19.057,19.438,18.919,19.118,1105494,0
2005-08-23,19.03,19.093,18.789,18.822,1353804,0
2005-08-24,18.789,18.927,18.749,18.832,655532,0
2005-08-25,18.832,18.963,18.539,18.557,1062876,0
2005-08-26,18.444,18.539,18.209,18.468,1351257,0
2005-08-29,18.305,18.397,18.237,18.331,1110110,0
2005-08-30,18.253,18.363,18.068,18.314,1659048,0
2005-08-31,18.245,18.937,18.114,18.91,1135172,0
2005-09-01,18.789,18.875,18.397,18.505,1747858,0
2005-09-02,18.521,18.649,18.338,18.434,956508,0
2005-09-06,18.406,18.495,18.052,18.182,1700049,0
2005-09-07,18.182,18.27,18.004,18.27,1226525,0
2005-09-08,18.27,18.305,18.077,18.209,682903,0
2005-09-09,18.218,18.27,18.037,18.13,962166,0
2005-09-12,18.052,18.279,18.004,18.175,834430,0
2005-09-13,18.166,18.296,18.019,18.182,1047516,0
2005-09-14,18.27,18.796,18.253,18.685,1958748,0
2005-09-15,18.676,18.857,18.574,18.774,1405427,0
2005-09-16,18.875,18.883,18.548,18.632,2026315,0
2005-09-19,19.066,19.308,18.919,19.17,1430025,0
2005-09-20,19.308,19.326,18.685,18.822,2166751,0
2005-09-21,18.676,18.702,18.191,18.237,1156079,0
2005-09-22,18.218,18.668,18.096,18.434,1136558,0
2005-09-23,18.444,18.505,18.191,18.363,1433951,0
2005-09-26,18.486,18.991,18.486,18.702,1918328,0
2005-09-27,18.774,18.832,18.444,18.495,1314420,0
2005-09-28,18.53,18.632,18.305,18.406,760632,0
2005-09-29,18.495,18.841,18.444,18.832,616264,0
2005-09-30,18.702,19.021,18.702,18.998,706120,0
2005-10-03,18.892,19.205,18.892,18.998,1126973,0
2005-10-04,18.946,19.342,18.946,19.048,915855,0
2005-10-05,18.946,19.006,18.694,18.73,870230,0
2005-10-06,18.668,18.919,18.53,18.694,774723,0
2005-10-07,18.765,18.963,18.548,18.789,573764,0
2005-10-10,18.73,18.814,18.513,18.513,664312,0
2005-10-11,18.453,18.505,18.314,18.338,780728,0
2005-10-12,18.149,18.149,17.318,17.492,1832983,0
2005-10-13,17.36,17.36,16.235,17.318,2219529,0
2005-10-14,17.333,17.51,17.188,17.222,1577739,0
2005-10-17,17.231,17.387,17.022,17.351,767215,0
2005-10-18,17.351,17.593,17.126,17.126,813298,0
2005-10-19,16.971,17.501,16.744,17.455,1386483,0
2005-10-20,17.473,17.794,17.231,17.412,898417,0
2005-10-21,17.483,17.69,17.405,17.429,802091,0
2005-10-24,17.56,17.717,17.241,17.42,1008132,0
2005-10-25,17.445,17.445,16.762,17.318,1562609,0
2005-10-26,17.256,17.519,16.859,17.031,1828127,0
2005-10-27,16.946,17.1,16.416,16.536,2398083,0
2005-10-28,16.581,16.643,16.278,16.616,1253089,0
2005-10-31,16.643,16.919,16.581,16.833,2665908,0
2005-11-01,16.753,17.04,16.453,16.453,1885296,0
2005-11-02,16.453,16.911,16.364,16.625,2397850,0
2005-11-03,16.703,16.753,16.226,16.651,2781743,0
2005-11-04,16.72,17.241,16.669,17.17,1152612,0
2005-11-07,17.301,17.896,17.282,17.526,1535815,0
2005-11-08,17.429,17.455,16.885,17.049,1147187,0
2005-11-09,16.971,17.222,16.797,17.092,557594,0
2005-11-10,17.092,17.387,16.867,17.318,1071420,0
2005-11-11,17.318,17.369,16.98,17.351,707622,0
2005-11-14,17.241,17.264,17.049,17.204,955237,0
2005-11-15,17.126,17.231,16.842,16.842,1225952,0
2005-11-16,16.833,17.108,16.608,17.031,982841,0
2005-11-17,17.058,18.096,17.049,17.887,1942692,0
2005-11-18,17.887,19.273,17.794,18.659,2979353,0
2005-11-21,18.53,18.892,18.305,18.758,1640568,0
2005-11-22,18.749,18.883,18.462,18.849,1409240,0
2005-11-23,18.685,19.143,18.676,19.048,1647960,0
2005-11-25,19.021,19.205,18.623,19.143,510592,0
2005-11-28,18.946,19.03,18.867,18.963,2122170,0
2005-11-29,18.954,19.126,18.805,18.841,1810111,0
2005-11-30,18.822,19.099,18.822,18.892,1069345,0
2005-12-01,19.093,19.405,18.963,19.352,1217059,0
2005-12-02,19.352,19.673,19.223,19.621,2192850,0
2005-12-05,19.916,19.916,19.048,19.308,1553832,0
2005-12-06,19.55,19.767,19.361,19.388,1334631,0
2005-12-07,19.456,19.629,19.291,19.352,820689,0
2005-12-08,19.388,19.491,19.223,19.388,858799,0
2005-12-09,19.522,19.709,19.361,19.585,826808,0
2005-12-12,19.731,19.941,19.17,19.352,870811,0
2005-12-13,19.916,20.252,19.748,20.252,2227498,0
2005-12-14,20.476,20.841,20.348,20.484,2797798,0
2005-12-15,20.276,20.383,19.907,20.193,1509714,0
2005-12-16,20.123,20.303,19.871,19.916,1623707,0
2005-12-19,20.035,20.476,19.871,20.001,1828587,0
2005-12-20,19.907,20.114,19.871,19.934,1765070,0
2005-12-21,19.741,20.062,19.396,19.889,2709452,0
2005-12-22,19.829,20.01,19.638,19.757,1039775,0
2005-12-23,19.784,20.114,19.784,20.001,1224100,0
2005-12-27,20.175,20.27,19.907,20.151,1090015,0
2005-12-28,20.227,20.627,20.227,20.428,1040357,0
2005-12-29,20.52,20.72,20.27,20.338,698614,0
2005-12-30,20.07,20.511,20.01,20.428,965980,0
2006-01-03,20.712,20.729,19.724,20.286,1138408,0
2006-01-04,20.217,20.383,20.001,20.175,1241776,0
2006-01-05,20.086,20.555,19.966,20.045,943341,0
2006-01-06,19.992,20.133,19.757,20.086,1375745,0
2006-01-09,20.175,20.469,20.045,20.312,1318118,0
2006-01-10,20.312,20.453,20.123,20.234,1139678,0
2006-01-11,20.27,20.41,20.114,20.321,1242119,0
2006-01-12,20.321,20.529,20.151,20.209,626197,0
2006-01-13,20.217,20.329,19.926,20.035,474673,0
2006-01-17,19.837,19.837,19.066,19.491,1209436,0
2006-01-18,19.438,20.062,19.352,19.509,849791,0
2006-01-19,19.522,19.522,19.188,19.438,813527,0
2006-01-20,19.429,19.482,19.179,19.205,1205162,0
2006-01-23,19.37,19.691,19.223,19.516,968865,0
2006-01-24,19.482,19.898,19.482,19.784,888943,0
2006-01-25,19.829,19.916,19.396,19.638,1648193,0
2006-01-26,19.638,19.748,19.223,19.691,1716097,0
2006-01-27,19.709,19.926,19.342,19.388,1676369,0
2006-01-30,19.38,19.522,19.281,19.281,680481,0
2006-01-31,19.3,20.045,19.273,19.673,1782974,0
2006-02-01,19.691,19.941,19.465,19.934,1237386,0
2006-02-02,19.949,20.217,19.757,20.045,1664822,0
2006-02-03,20.01,20.436,19.934,20.234,1152960,0
2006-02-06,20.261,20.419,19.731,20.053,702771,0
2006-02-07,19.949,20.261,19.829,19.907,806251,0
2006-02-08,19.916,20.078,19.629,20.053,429979,0
2006-02-09,20.035,20.357,19.863,20.026,373158,0
2006-02-10,20.086,20.209,19.966,20.175,834663,0
2006-02-13,20.175,20.227,19.748,19.845,841708,0
2006-02-14,19.741,20.357,19.7,20.053,849444,0
2006-02-15,20.123,20.484,19.957,20.444,1329892,0
2006-02-16,20.175,20.312,20.02,20.193,1426677,0
2006-02-17,20.158,20.175,19.568,19.673,923589,0
2006-02-21,19.647,19.741,19.334,19.396,873239,0
2006-02-22,19.516,20.193,19.438,19.898,1302407,0
2006-02-23,19.731,20.086,19.715,19.949,485182,0
2006-02-24,20.001,20.001,19.621,19.845,439332,0
2006-02-27,19.916,20.436,19.907,20.364,936642,0
2006-02-28,20.227,20.555,19.957,20.01,1083665,0
2006-03-01,20.01,20.348,19.871,20.142,1006745,0
2006-03-02,20.572,21.117,20.303,20.773,4051813,0
2006-03-03,20.608,20.945,20.52,20.781,1245470,0
2006-03-06,20.805,20.955,20.702,20.876,1043357,0
2006-03-07,20.738,20.894,20.529,20.824,712931,0
2006-03-08,20.738,20.919,20.685,20.859,804058,0
2006-03-09,20.909,20.937,20.618,20.738,711895,0
2006-03-10,20.781,20.859,20.694,20.814,665467,0
2006-03-13,20.773,20.859,20.643,20.755,536692,0
2006-03-14,20.668,20.859,20.66,20.781,663967,0
2006-03-15,20.781,20.805,20.537,20.781,605758,0
2006-03-16,20.824,20.867,20.564,20.608,546742,0
2006-03-17,20.52,20.763,20.469,20.712,909271,0
2006-03-20,20.634,20.781,20.58,20.738,448458,0
2006-03-21,20.651,20.781,20.564,20.608,675976,0
2006-03-22,20.599,20.876,20.546,20.738,1938307,0
2006-03-23,20.781,20.972,20.729,20.955,571457,0
2006-03-24,20.909,20.909,20.634,20.796,702075,0
2006-03-27,20.796,20.876,20.634,20.796,651608,0
2006-03-28,20.824,20.824,20.58,20.677,399256,0
2006-03-29,20.651,20.909,20.634,20.814,583931,0
2006-03-30,20.867,20.945,20.677,20.763,467282,0
2006-03-31,20.833,20.841,20.599,20.677,844478,0
2006-04-03,20.608,20.755,20.373,20.608,1049711,0
2006-04-04,20.428,20.72,20.419,20.66,993696,0
2006-04-05,20.627,20.72,20.436,20.59,416235,0
2006-04-06,20.462,20.608,20.338,20.436,698267,0
2006-04-07,20.476,20.755,19.741,20.634,3336456,0
2006-04-10,20.694,20.781,20.392,20.419,1091399,0
2006-04-11,20.312,20.546,20.086,20.158,579079,0
2006-04-12,20.062,20.217,19.957,20.035,472940,0
2006-04-13,19.992,20.062,19.748,19.926,1199618,0
2006-04-17,19.916,20.026,19.731,19.889,653456,0
2006-04-18,19.934,20.158,19.934,20.053,1193496,0
2006-04-19,20.01,20.095,19.871,20.001,1593910,0
2006-04-20,20.02,20.392,19.854,20.217,636709,0
2006-04-21,20.217,20.476,20.193,20.338,756706,0
2006-04-24,20.348,20.462,20.095,20.312,482528,0
2006-04-25,20.469,20.66,20.295,20.401,826926,0
2006-04-26,20.436,20.484,20.02,20.095,1407274,0
2006-04-27,19.916,20.348,19.916,20.184,457579,0
2006-04-28,20.095,20.357,20.02,20.07,842979,0
2006-05-01,20.114,20.419,20.001,20.086,1011597,0
2006-05-02,20.193,20.41,20.105,20.348,1659625,0
2006-05-03,20.383,20.58,20.303,20.484,739611,0
2006-05-04,19.482,20.086,19.38,19.613,4161762,0
2006-05-05,19.629,19.854,19.585,19.767,1366966,0
2006-05-08,19.748,19.949,19.56,19.638,1042548,0
2006-05-09,19.595,19.638,19.317,19.326,1203662,0
2006-05-10,19.223,19.56,19.17,19.456,1028687,0
2006-05-11,19.405,19.604,19.281,19.42,934678,0
2006-05-12,19.308,19.532,18.867,18.937,1364310,0
2006-05-15,18.765,19.126,18.613,19.093,1288547,0
2006-05-16,19.161,19.317,18.832,19.126,1475531,0
2006-05-17,19.308,19.352,19.048,19.308,2133723,0
2006-05-18,19.388,19.56,18.774,19.17,3537065,0
2006-05-19,20.348,22.052,20.286,21.281,10509681,0
2006-05-22,20.867,21.43,20.618,21.214,4760708,0
2006-05-23,21.231,21.699,20.972,21.023,2065346,0
2006-05-24,21.109,21.265,20.364,20.849,2366207,0
2006-05-25,20.928,21.023,20.677,20.781,970250,0
2006-05-26,20.781,21.048,20.746,21.005,1430606,0
2006-05-30,20.909,20.945,20.184,20.286,2005753,0
2006-05-31,20.217,20.996,20.193,20.928,3182042,0
2006-06-01,21.005,21.593,21.005,21.473,2381217,0
2006-06-02,21.343,21.447,20.972,21.299,1015178,0
2006-06-05,21.214,21.51,20.781,20.945,1511447,0
2006-06-06,20.909,21.039,20.66,20.781,994043,0
2006-06-07,20.796,21.093,20.572,20.781,1040815,0
2006-06-08,20.773,20.833,20.295,20.66,1847763,0
2006-06-09,20.643,20.919,20.59,20.746,1482460,0
2006-06-12,20.781,20.867,20.338,20.373,1102835,0
2006-06-13,20.338,20.493,19.992,19.992,1529924,0
2006-06-14,19.992,20.436,19.992,20.364,1575200,0
2006-06-15,20.476,21.397,20.286,21.222,2954062,0
2006-06-16,21.249,21.379,20.805,20.885,878317,0
2006-06-19,20.928,21.214,20.546,20.627,1250203,0
2006-06-20,20.58,20.996,20.484,20.763,1179063,0
2006-06-21,20.694,21.093,20.608,20.787,877164,0
2006-06-22,20.668,20.909,20.555,20.677,839975,0
2006-06-23,20.712,21.039,20.58,20.902,587511,0
2006-06-26,20.996,21.379,20.867,21.214,795741,0
2006-06-27,21.205,21.205,20.608,20.694,930985,0
2006-06-28,20.702,20.787,20.27,20.608,933754,0
2006-06-29,20.781,21.056,20.511,21.056,659923,0
2006-06-30,21.056,21.231,20.833,21.205,2199898,0
2006-07-03,21.249,21.308,20.909,21.265,334584,0
2006-07-05,21.18,21.317,20.833,21.274,1388795,0
2006-07-06,21.36,21.567,21.199,21.482,1134366,0
2006-07-07,21.404,21.828,21.325,21.51,1165435,0
2006-07-10,24.124,24.244,23.465,23.657,8417884,0
2006-07-11,22.953,23.397,22.944,23.352,7654251,0
2006-07-12,23.188,23.524,23.006,23.38,2653897,0
2006-07-13,23.152,23.204,22.824,23.023,1898807,0
2006-07-14,23.076,23.429,22.781,22.972,5771724,0
2006-07-17,22.642,22.997,22.14,22.773,3112402,0
2006-07-18,22.86,23.292,22.38,22.86,4793043,0
2006-07-19,22.86,23.38,22.86,23.108,5201428,0
2006-07-20,23.108,23.161,22.816,22.886,2900241,0
2006-07-21,22.806,22.901,22.607,22.677,968059,0
2006-07-24,22.764,22.936,22.738,22.893,1455204,0
2006-07-25,22.824,23.292,22.642,23.23,1513758,0
2006-07-26,23.204,23.413,23.014,23.257,1518031,0
2006-07-27,23.413,23.465,22.806,22.936,1560067,0
2006-07-28,22.936,23.014,22.503,22.72,2695014,0
2006-07-31,23.033,24.07,22.944,23.524,4279104,0
2006-08-01,23.38,23.465,23.118,23.257,1971336,0
2006-08-02,23.276,23.352,22.91,23.127,2831984,0
2006-08-03,22.255,22.711,21.854,22.079,6106884,0
2006-08-04,21.87,22.182,21.039,21.455,5850032,0
2006-08-07,21.334,21.689,21.109,21.126,2124369,0
2006-08-08,21.126,21.29,20.773,20.894,2410325,0
2006-08-09,21.075,21.135,20.702,20.781,2524200,0
2006-08-10,20.694,21.014,20.651,20.982,2790062,0
2006-08-11,20.885,21.144,20.685,20.773,1070149,0
2006-08-14,20.781,20.824,20.133,20.52,2219299,0
2006-08-15,20.608,20.928,20.133,20.902,2403278,0
2006-08-16,20.937,21.056,20.261,20.608,3861484,0
2006-08-17,20.694,20.694,19.482,19.731,5420168,0
2006-08-18,20.133,21.828,19.916,21.455,12308819,0
2006-08-21,21.023,21.29,20.867,21.171,2733934,0
2006-08-22,21.014,21.18,20.885,20.99,1301827,0
2006-08-23,20.937,21.084,20.511,20.627,1135402,0
2006-08-24,20.712,20.729,20.184,20.348,1061492,0
2006-08-25,20.193,20.348,19.957,20.193,1233458,0
2006-08-28,20.243,20.511,20.02,20.357,1137713,0
2006-08-29,20.419,20.511,20.02,20.123,1195694,0
2006-08-30,20.286,20.685,20.234,20.618,1082276,0
2006-08-31,20.702,21.135,20.476,20.867,2122399,0
2006-09-01,20.867,21.205,20.59,21.048,845405,0
2006-09-05,20.972,21.42,20.945,21.334,1585131,0
2006-09-06,21.031,21.19,20.955,20.996,1849033,0
2006-09-07,20.99,21.109,20.537,20.796,1826276,0
2006-09-08,20.755,21.056,20.618,21.014,1219023,0
2006-09-11,20.885,21.612,20.885,21.439,1695194,0
2006-09-12,21.379,21.492,21.152,21.231,2174369,0
2006-09-13,21.299,21.464,20.849,20.919,1536625,0
2006-09-14,20.781,20.814,20.243,20.52,2437117,0
2006-09-15,20.209,20.329,19.342,19.673,5283543,0
2006-09-18,20.955,21.039,20.329,20.462,7301307,0
2006-09-19,20.401,20.546,20.184,20.303,2046984,0
2006-09-20,20.338,20.643,20.175,20.484,2269769,0
2006-09-21,20.529,20.694,20.086,20.158,1618161,0
2006-09-22,20.303,20.746,19.916,20.651,3004186,0
2006-09-25,20.476,20.841,20.261,20.668,1525308,0
2006-09-26,20.572,20.712,20.373,20.469,1104108,0
2006-09-27,20.41,20.651,20.383,20.599,1348372,0
2006-09-28,20.805,21.231,20.781,21.152,2194703,0
2006-09-29,21.95,22.123,21.699,21.862,10457825,0
2006-10-02,21.646,22.132,21.492,21.994,3043336,0
2006-10-03,21.994,22.416,21.716,21.734,3206296,0
2006-10-04,21.646,21.906,21.117,21.862,3527829,0
2006-10-05,21.888,22.086,21.725,21.994,3148779,0
2006-10-06,21.878,22.086,21.519,22.029,2225653,0
2006-10-09,21.878,21.897,21.612,21.836,1346522,0
2006-10-10,21.646,21.689,21.222,21.646,4118685,0
2006-10-11,21.576,21.672,21.231,21.492,2655052,0
2006-10-12,21.501,21.828,21.039,21.343,3318439,0
2006-10-13,21.24,21.527,20.909,20.955,4209117,0
2006-10-16,20.955,21.005,20.493,20.763,4975984,0
2006-10-17,20.627,20.627,20.243,20.529,2382488,0
2006-10-18,20.643,20.702,20.045,20.234,5194727,0
2006-10-19,20.142,20.329,20.07,20.086,1917171,0
2006-10-20,20.184,20.217,19.741,19.916,2733238,0
2006-10-23,20.383,20.476,19.941,20.261,6659052,0
2006-10-24,20.348,20.608,20.27,20.476,2664639,0
2006-10-25,20.59,20.634,20.303,20.453,2025275,0
2006-10-26,20.599,21.014,20.364,20.773,3305159,0
2006-10-27,20.702,20.867,20.41,20.419,2683810,0
2006-10-30,20.286,20.401,19.941,20.201,2430307,0
2006-10-31,20.227,20.373,20.035,20.078,2023425,0
2006-11-01,20.078,20.193,19.664,19.7,3381497,0
2006-11-02,19.396,20.329,19.232,20.062,3450448,0
2006-11-03,20.193,20.348,19.748,19.934,1548289,0
2006-11-06,19.949,20.303,19.829,20.133,1431989,0
2006-11-07,20.095,20.401,20.07,20.151,1113806,0
2006-11-08,19.907,20.168,19.812,20.086,2382608,0
2006-11-09,19.992,20.045,19.7,19.957,3359555,0
2006-11-10,19.871,20.453,19.871,20.444,1562725,0
2006-11-13,20.338,20.419,19.829,20.095,3064124,0
2006-11-14,20.392,21.231,20.095,21.066,4656878,0
2006-11-15,21.214,21.576,21.031,21.19,3448022,0
2006-11-16,20.436,20.955,20.436,20.702,2838683,0
2006-11-17,20.781,21.039,19.447,20.151,11377490,0
2006-11-20,20.52,20.52,19.957,20.168,2540366,0
2006-11-21,20.168,20.502,19.974,20.469,3146354,0
2006-11-22,20.444,20.546,20.373,20.436,2719957,0
2006-11-24,20.357,20.462,19.941,19.984,1124201,0
2006-11-27,20.035,20.261,19.793,19.916,2230964,0
2006-11-28,19.941,20.123,19.845,19.957,1501975,0
2006-11-29,19.984,20.243,19.829,19.926,3053847,0
2006-11-30,19.974,20.086,19.784,19.829,2959952,0
2006-12-01,19.941,20.243,19.784,19.984,3447904,0
2006-12-04,20.086,20.348,19.984,20.133,2242628,0
2006-12-05,20.175,20.27,19.916,20.133,2064770,0
2006-12-06,20.095,20.329,20.02,20.142,1308758,0
2006-12-07,20.151,20.529,20.151,20.373,1699698,0
2006-12-08,20.329,20.52,20.227,20.392,2501334,0
2006-12-11,20.312,20.502,20.158,20.392,1291432,0
2006-12-12,20.295,20.444,20.227,20.348,1869127,0
2006-12-13,20.419,20.469,20.026,20.062,1977229,0
2006-12-14,20.142,20.261,20.07,20.217,1419050,0
2006-12-15,20.27,20.348,19.724,19.854,2908673,0
2006-12-18,19.532,19.621,19.136,19.205,3423767,0
2006-12-19,19.099,19.118,18.702,19.048,3328837,0
2006-12-20,19.109,19.342,18.991,19.126,1525075,0
2006-12-21,19.066,19.37,18.892,19.118,1682607,0
2006-12-22,19.179,19.188,18.832,19.085,1628095,0
2006-12-26,19.03,19.099,18.796,19.093,982721,0
2006-12-27,18.991,19.232,18.822,19.048,1999863,0
2006-12-28,19.048,19.143,18.832,19.006,1084357,0
2006-12-29,19.03,19.048,18.789,18.991,1702125,0
2007-01-03,19.099,19.396,18.919,19.143,1588020,0
2007-01-04,19.066,19.205,18.937,19.179,1218792,0
2007-01-05,19.085,19.205,18.919,18.972,1228493,0
2007-01-08,18.919,19.143,18.867,19.057,1029383,0
2007-01-09,18.981,19.256,18.927,19.093,1357844,0
2007-01-10,19.013,19.214,19.006,19.093,1572198,0
2007-01-11,19.17,19.326,18.972,19.039,2577442,0
2007-01-12,19.179,19.621,19.066,19.352,3116215,0
2007-01-16,19.38,19.456,18.613,18.857,5310105,0
2007-01-17,18.749,18.946,18.749,18.814,2325321,0
2007-01-18,18.892,19.232,18.867,19.152,2428803,0
2007-01-19,19.118,19.568,19.03,19.522,5214360,0
2007-01-22,19.491,19.522,19.057,19.109,2505834,0
2007-01-23,19.048,19.057,18.397,18.416,6265112,0
2007-01-24,18.478,18.702,18.27,18.605,4683674,0
2007-01-25,18.557,18.649,18.478,18.582,1955167,0
2007-01-26,18.659,19.039,18.388,18.632,1957018,0
2007-01-29,18.64,18.814,18.557,18.685,1757679,0
2007-01-30,18.765,19.291,18.73,19.265,3997187,0
2007-01-31,19.214,19.516,19.179,19.429,3506579,0
2007-02-01,19.516,19.7,19.429,19.673,2443468,0
2007-02-02,19.585,19.916,19.585,19.621,2862938,0
2007-02-05,19.638,19.691,19.509,19.656,4780111,0
2007-02-06,19.595,20.095,19.342,20.086,4048234,0
2007-02-07,20.095,20.151,19.863,19.984,1199846,0
2007-02-08,20.086,20.217,19.837,20.095,1923638,0
2007-02-09,20.114,20.175,19.629,19.656,2209595,0
2007-02-12,19.724,19.916,19.709,19.821,1077975,0
2007-02-13,19.916,20.086,19.821,19.984,2019037,0
2007-02-14,19.957,20.252,19.845,20.095,1410146,0
2007-02-15,20.086,20.114,19.916,20.001,1039775,0
2007-02-16,19.992,20.193,19.934,20.114,988380,0
2007-02-20,20.133,20.321,20.053,20.184,730949,0
2007-02-21,20.142,20.27,20.114,20.184,809370,0
2007-02-22,20.168,20.261,19.907,20.001,2129792,0
2007-02-23,19.941,20.086,19.837,20.062,1018645,0
2007-02-26,20.062,20.123,19.724,19.854,1049625,0
2007-02-27,19.577,19.724,19.256,19.577,1364310,0
2007-02-28,19.577,19.837,19.352,19.673,1911168,0
2007-03-01,19.447,19.775,19.438,19.647,1396649,0
2007-03-02,19.621,19.638,19.396,19.456,1389718,0
2007-03-05,19.291,19.532,19.265,19.412,2021924,0
2007-03-06,19.412,19.522,19.308,19.438,2000095,0
2007-03-07,19.342,19.585,19.342,19.509,1503017,0
2007-03-08,19.352,19.438,18.425,18.64,5710285,0
2007-03-09,18.702,18.875,18.589,18.849,2292059,0
2007-03-12,18.765,18.963,18.495,18.676,2177606,0
2007-03-13,18.589,19.509,18.582,18.998,3963104,0
2007-03-14,19.075,19.249,18.712,19.099,2616016,0
2007-03-15,19.118,19.232,18.972,19.048,1425030,0
2007-03-16,18.981,19.198,18.822,19.126,1528308,0
2007-03-19,19.161,19.629,18.946,19.613,2711874,0
2007-03-20,19.629,20.261,19.629,19.966,3418222,0
2007-03-21,19.957,20.261,19.731,20.078,2144806,0
2007-03-22,20.168,20.383,19.926,20.295,1545169,0
2007-03-23,20.383,21.455,20.295,20.928,5000933,0
2007-03-26,21.023,21.023,20.52,20.755,2139146,0
2007-03-27,20.66,20.677,20.436,20.502,799089,0
2007-03-28,20.428,20.469,20.086,20.261,1696699,0
2007-03-29,20.357,20.401,20.133,20.303,874854,0
2007-03-30,20.295,20.469,20.142,20.392,1930341,0
2007-04-02,20.392,20.608,20.201,20.52,1563571,0
2007-04-03,20.651,20.781,20.58,20.685,1522000,0
2007-04-04,20.729,20.781,20.469,20.618,1253784,0
2007-04-05,20.564,20.651,20.373,20.41,1232301,0
2007-04-09,20.419,21.039,20.276,20.796,3378612,0
2007-04-10,20.729,20.945,20.529,20.66,2136838,0
2007-04-11,20.537,20.651,20.234,20.243,1692145,0
2007-04-12,20.243,20.546,19.949,20.462,1962213,0
2007-04-13,20.599,20.902,20.436,20.618,2189769,0
2007-04-16,20.72,20.894,20.546,20.685,2492879,0
2007-04-17,20.738,20.781,20.511,20.634,1178840,0
2007-04-18,20.52,20.833,20.502,20.702,1484306,0
2007-04-19,20.627,20.685,20.348,20.453,1701430,0
2007-04-20,20.608,21.404,20.59,20.963,4603133,0
2007-04-23,20.963,21.048,20.58,20.702,1296803,0
2007-04-24,20.668,20.867,20.555,20.814,1028558,0
2007-04-25,20.909,21.031,20.564,20.677,938607,0
2007-04-26,20.627,20.746,20.444,20.462,1158156,0
2007-04-27,20.436,20.651,20.419,20.537,966207,0
2007-04-30,20.651,20.755,20.546,20.599,1685493,0
2007-05-01,20.58,20.955,20.537,20.919,2020569,0
2007-05-02,20.937,21.126,20.643,20.66,1362463,0
2007-05-03,20.867,21.056,20.608,20.885,1494703,0
2007-05-04,20.902,21.1,20.643,20.833,1251822,0
2007-05-07,20.773,20.909,20.651,20.668,732912,0
2007-05-08,20.618,20.712,20.329,20.357,1646114,0
2007-05-09,20.329,20.634,20.312,20.469,2365628,0
2007-05-10,20.133,20.537,20.133,20.151,2227384,0
2007-05-11,18.114,18.849,18.028,18.73,9496051,0
2007-05-14,18.623,18.739,18.434,18.623,1798121,0
2007-05-15,18.702,18.789,18.513,18.582,1962849,0
2007-05-16,18.605,18.721,18.513,18.685,1191246,0
2007-05-17,18.623,19.039,18.613,18.883,1623473,0
2007-05-18,18.972,19.161,18.765,19.099,1790317,0
2007-05-21,19.198,19.265,18.963,19.057,1940271,0
2007-05-22,19.188,19.317,18.822,19.048,1912553,0
2007-05-23,19.048,19.3,18.91,19.256,1796020,0
2007-05-24,18.331,19.232,18.104,18.296,3862235,0
2007-05-25,18.323,18.589,18.157,18.237,1958078,0
2007-05-29,18.331,18.468,18.166,18.2,1292014,0
2007-05-30,17.985,18.27,17.959,18.253,1732385,0
2007-05-31,18.27,19.118,18.2,18.998,3474931,0
2007-06-01,18.963,19.223,18.91,19.161,1967525,0
2007-06-04,19.152,19.265,19.057,19.093,2225997,0
2007-06-05,18.972,19.093,18.919,19.03,1783310,0
2007-06-06,18.892,19.066,18.841,18.991,1591483,0
2007-06-07,18.597,19.006,18.597,18.649,1757328,0
2007-06-08,18.139,18.702,18.139,18.649,3691366,0
2007-06-11,18.64,18.991,18.513,18.721,2817322,0
2007-06-12,18.721,18.91,18.53,18.566,1742201,0
2007-06-13,18.582,18.659,18.218,18.296,2540366,0
2007-06-14,18.261,18.372,18.209,18.253,2530433,0
2007-06-15,18.347,18.416,18.253,18.305,1995473,0
2007-06-18,18.372,18.539,18.287,18.505,1697850,0
2007-06-19,18.381,18.397,18.157,18.218,1178483,0
2007-06-20,18.363,18.406,18.122,18.122,2970692,0
2007-06-21,18.087,18.623,17.995,18.589,3182181,0
2007-06-22,18.505,18.857,18.453,18.765,3214034,0
2007-06-25,18.857,19.265,18.73,19.03,3295769,0
2007-06-26,19.152,19.17,18.73,18.782,1988051,0
2007-06-27,18.712,19.03,18.613,18.981,2324284,0
2007-06-28,18.462,19.741,18.462,19.093,3175345,0
2007-06-29,19.021,19.099,18.765,18.875,1484306,0
2007-07-02,18.805,18.963,18.789,18.91,1032039,0
2007-07-03,18.981,19.126,18.832,19.109,520523,0
2007-07-05,19.198,19.256,18.927,19.085,930868,0
2007-07-06,19.013,19.273,18.875,19.265,1074771,0
2007-07-09,19.249,19.265,18.668,18.694,1800522,0
2007-07-10,18.613,18.659,18.182,18.2,2310191,0
2007-07-11,18.191,18.388,18.139,18.287,1726033,0
2007-07-12,18.613,18.875,18.372,18.623,1460864,0
2007-07-13,18.64,18.765,18.406,18.623,1262101,0
2007-07-16,18.64,18.702,18.425,18.548,1449429,0
2007-07-17,18.505,18.53,18.27,18.347,1157119,0
2007-07-18,18.182,18.2,17.933,18.104,1476335,0
2007-07-19,19.405,20.436,19.188,19.664,8935657,0
2007-07-20,19.629,19.974,19.509,19.585,2417834,0
2007-07-23,19.7,19.829,18.796,19.048,3174430,0
2007-07-24,18.91,18.963,18.166,18.323,2330516,0
2007-07-25,18.356,18.444,18.052,18.068,2311692,0
2007-07-26,17.318,18.495,16.4,16.996,5193457,0
2007-07-27,16.946,17.25,16.469,16.494,2463127,0
2007-07-30,16.453,17.222,15.766,16.278,5556447,0
2007-07-31,16.453,16.885,16.052,16.071,2907062,0
2007-08-01,15.946,16.01,15.455,15.784,3342809,0
2007-08-02,15.829,15.946,15.438,15.577,3198095,0
2007-08-03,15.585,15.723,14.718,14.773,3830302,0
2007-08-06,14.833,14.875,13.888,14.643,4387868,0
2007-08-07,14.625,14.625,14.069,14.218,2792877,0
2007-08-08,14.268,14.736,13.74,14.241,3248140,0
2007-08-09,13.801,14.651,13.765,14.168,3683509,0
2007-08-10,14.105,14.566,13.81,14.036,2864627,0
2007-08-13,14.183,14.46,13.933,13.968,2128060,0
2007-08-14,14.051,14.051,13.465,13.791,2077587,0
2007-08-15,13.732,13.854,13.333,13.456,2498609,0
2007-08-16,13.263,13.324,12.669,13.004,4306614,0
2007-08-17,13.522,13.558,12.978,13.232,3132659,0
2007-08-20,13.315,13.757,13.254,13.664,3344425,0
2007-08-21,13.726,13.774,13.43,13.718,2651018,0
2007-08-22,13.801,13.879,13.422,13.448,2296333,0
2007-08-23,13.576,14.868,13.422,14.46,3546768,0
2007-08-24,14.086,14.79,14.086,14.566,2314347,0
2007-08-27,14.493,14.59,14.295,14.374,1060646,0
2007-08-28,14.409,14.409,13.991,14.028,961703,0
2007-08-29,14.131,14.529,14.028,14.519,1202737,0
2007-08-30,14.383,14.519,14.183,14.321,971637,0
2007-08-31,14.476,14.538,14.33,14.469,834548,0
2007-09-04,14.529,14.599,14.409,14.493,1017487,0
2007-09-05,14.364,14.443,14.15,14.339,1168782,0
2007-09-06,14.347,14.434,14.059,14.241,859151,0
2007-09-07,14.095,14.15,13.845,13.933,1721526,0
2007-09-10,13.968,14.095,13.774,13.81,1389254,0
2007-09-11,13.845,14.069,13.81,14.044,888253,0
2007-09-12,14.036,14.095,13.933,14.01,534962,0
2007-09-13,14.15,14.469,13.933,14.277,824155,0
2007-09-14,14.183,14.356,14.028,14.122,761673,0
2007-09-17,14.069,14.2,13.854,14.051,622041,0
2007-09-18,14.176,14.651,14.113,14.547,1008249,0
2007-09-19,14.659,14.773,14.409,14.51,1086784,0
2007-09-20,14.469,14.538,14.268,14.409,887212,0
2007-09-21,14.493,15.238,14.131,14.15,2546489,0
2007-09-24,14.131,14.176,13.621,13.757,2759341,0
2007-09-25,13.709,13.791,13.465,13.507,2455943,0
2007-09-26,13.594,13.656,13.232,13.351,1323887,0
2007-09-27,13.388,13.422,13.248,13.351,1441808,0
2007-09-28,13.333,13.388,13.248,13.271,1041740,0
2007-10-01,13.248,13.465,13.092,13.189,1325506,0
2007-10-02,13.206,13.333,13.092,13.271,1522421,0
2007-10-03,13.44,13.783,13.306,13.465,2111430,0
2007-10-04,13.49,13.576,13.064,13.074,1183564,0
2007-10-05,13.222,13.49,13.189,13.415,1655353,0
2007-10-08,13.341,13.397,13.055,13.117,626197,0
2007-10-09,13.109,13.324,12.987,13.172,1339481,0
2007-10-10,13.162,13.324,13.109,13.135,962166,0
2007-10-11,13.271,13.629,13.206,13.514,1214287,0
2007-10-12,13.549,13.594,13.422,13.456,649298,0
2007-10-15,13.483,13.514,13.083,13.222,958356,0
2007-10-16,13.214,13.351,12.839,12.987,1404273,0
2007-10-17,12.987,13.012,12.652,12.754,1291204,0
2007-10-18,12.728,12.745,12.347,12.538,1139794,0
2007-10-19,12.538,12.625,12.104,12.165,2301878,0
2007-10-22,12.122,12.478,11.863,12.286,1805606,0
2007-10-23,12.354,12.418,12.096,12.286,905348,0
2007-10-24,12.209,12.486,12.078,12.435,2071356,0
2007-10-25,12.461,12.588,12.243,12.347,2032084,0
2007-10-26,12.39,12.418,12.139,12.304,2138456,0
2007-10-29,12.381,12.713,12.331,12.669,1494584,0
2007-10-30,12.66,12.903,12.571,12.771,1203430,0
2007-10-31,12.857,12.987,12.696,12.893,1122006,0
2007-11-01,12.72,13.055,12.571,12.66,1648536,0
2007-11-02,12.687,12.787,12.235,12.427,2249971,0
2007-11-05,12.157,12.286,12.028,12.104,2233939,0
2007-11-06,12.096,12.096,11.679,11.837,1880674,0
2007-11-07,11.543,11.698,11.274,11.436,1692223,0
2007-11-08,11.454,12.087,11.377,12.019,2306824,0
2007-11-09,11.966,12.252,11.75,12.01,1906776,0
2007-11-12,12.052,12.588,11.957,12.295,1216248,0
2007-11-13,12.354,13.083,12.354,13.022,1419518,0
2007-11-14,13.109,13.109,12.381,12.381,1232531,0
2007-11-15,12.339,12.503,12.139,12.217,1240504,0
2007-11-16,12.278,12.354,12.01,12.235,2058420,0
2007-11-19,12.122,12.122,11.142,11.161,2819475,0
2007-11-20,11.247,11.396,10.667,10.899,2731855,0
2007-11-21,10.624,11.377,10.2,11.101,3664822,0
2007-11-23,11.256,11.3,10.857,11.048,1283815,0
2007-11-26,11.084,11.309,10.946,11.075,2033283,0
2007-11-27,11.108,11.387,10.391,10.667,2397712,0
2007-11-28,10.728,11.316,10.667,11.023,2671472,0
2007-11-29,10.954,11.188,10.816,10.865,1833718,0
2007-11-30,11.039,11.436,10.946,11.3,4050691,0
2007-12-03,11.377,11.621,11.256,11.412,1533315,0
2007-12-04,11.446,11.74,11.256,11.603,1635755,0
2007-12-05,11.724,11.921,11.377,11.811,2111580,0
2007-12-06,11.758,12.087,11.611,12.001,2410949,0
2007-12-07,12.061,12.347,12.037,12.157,1045323,0
2007-12-10,12.371,13.064,12.371,12.66,1847610,0
2007-12-11,12.713,12.78,12.096,12.139,1075119,0
2007-12-12,12.435,12.669,11.845,12.096,1057291,0
2007-12-13,12.078,12.139,11.733,11.88,1244599,0
2007-12-14,11.776,11.931,11.603,11.724,925555,0
2007-12-17,11.637,11.67,11.412,11.516,1366044,0
2007-12-18,11.594,12.165,11.524,12.052,1327386,0
2007-12-19,12.052,12.114,11.454,11.462,1134592,0
2007-12-20,11.552,11.621,11.22,11.429,1472409,0
2007-12-21,11.49,11.698,11.49,11.637,2028358,0
2007-12-24,11.637,11.889,11.637,11.854,338278,0
2007-12-26,11.776,11.776,11.29,11.75,1461945,0
2007-12-27,11.661,12.01,11.579,11.629,1026253,0
2007-12-28,11.524,11.629,11.3,11.462,1382237,0
2007-12-31,11.507,12.078,11.446,11.828,2095149,0
2008-01-02,11.758,12.122,11.67,11.733,2168399,0
2008-01-03,11.786,11.889,10.918,10.962,2101845,0
2008-01-04,10.84,10.84,10.399,10.476,1788086,0
2008-01-07,10.486,11.152,10.192,10.719,2224373,0
2008-01-08,10.719,10.816,10.226,10.253,1495013,0
2008-01-09,10.157,10.234,9.592,10.05,1726009,0
2008-01-10,10.001,10.443,9.889,10.253,1673483,0
2008-01-11,10.207,10.207,9.69,9.708,1346522,0
2008-01-14,9.734,9.915,9.618,9.767,806369,0
2008-01-15,8.8317,9.0482,7.836,8.5199,6774348,0
2008-01-16,8.4684,9.3102,8.3814,9.2215,4433184,0
2008-01-17,9.2369,9.559,9.075,9.3935,3937250,0
2008-01-18,9.4383,9.734,9.3436,9.533,3158343,0
2008-01-22,9.2119,10.166,9.144,10.103,2537724,0
2008-01-23,9.826,10.745,9.654,10.633,3090336,0
2008-01-24,10.675,10.962,10.565,10.745,3519273,0
2008-01-25,10.693,10.848,10.556,10.755,2369798,0
2008-01-28,10.728,11.108,10.476,11.101,1746420,0
2008-01-29,11.142,11.377,10.755,11.352,1806334,0
2008-01-30,11.316,11.845,11.196,11.429,1443779,0
2008-01-31,11.282,12.087,11.196,11.854,1559126,0
2008-02-01,11.854,12.087,11.724,12.069,1741033,0
2008-02-04,12.037,12.037,11.533,11.689,1152600,0
2008-02-05,11.429,11.896,11.205,11.507,1111871,0
2008-02-06,11.594,11.845,11.066,11.188,1145752,0
2008-02-07,11.101,11.811,11.101,11.524,2128870,0
2008-02-08,11.429,11.794,11.22,11.49,1693061,0
2008-02-11,11.524,11.758,11.3,11.637,1046081,0
2008-02-12,11.67,11.819,11.533,11.621,2080024,0
2008-02-13,11.786,11.794,11.344,11.499,1583646,0
2008-02-14,11.499,11.533,10.857,10.954,2173719,0
2008-02-15,11.023,11.023,10.737,10.899,1868249,0
2008-02-19,11.023,11.084,10.745,10.783,1536248,0
2008-02-20,10.683,10.962,10.633,10.874,1928866,0
2008-02-21,10.745,11.152,10.667,10.918,1965350,0
2008-02-22,10.954,11.133,10.745,11.031,2286068,0
2008-02-25,11.048,11.412,10.783,11.335,3544724,0
2008-02-26,11.282,11.586,11.282,11.462,1446903,0
2008-02-27,11.396,11.794,11.377,11.507,1304749,0
2008-02-28,11.377,11.429,10.899,11.117,1770290,0
2008-02-29,11.014,11.058,10.597,10.651,1322413,0
2008-03-03,10.642,10.642,10.356,10.597,1466577,0
2008-03-04,10.494,10.84,10.443,10.719,1693738,0
2008-03-05,10.755,11.093,10.529,10.588,1156740,0
2008-03-06,10.494,10.574,10.028,10.05,1411878,0
2008-03-07,9.983,10.058,9.584,9.734,2500526,0
2008-03-10,9.734,10.001,9.592,9.654,2387212,0
2008-03-11,9.932,10.426,9.3279,9.734,4869901,0
2008-03-12,9.635,10.226,9.618,9.716,1926396,0
2008-03-13,9.69,9.69,9.1018,9.551,2830760,0
2008-03-14,9.69,9.784,9.2293,9.664,2201616,0
2008-03-17,9.4116,9.627,8.9955,9.187,2103242,0
2008-03-18,9.3669,9.861,9.2917,9.584,2849311,0
2008-03-19,9.654,9.826,9.524,9.524,2152574,0
2008-03-20,9.508,10.058,9.4819,9.983,2626755,0
2008-03-24,10.15,10.783,10.02,10.547,2387568,0
2008-03-25,10.574,10.615,10.295,10.407,1312269,0
2008-03-26,10.381,10.381,10.02,10.094,1704685,0
2008-03-27,10.087,10.32,9.966,10.02,1343698,0
2008-03-28,9.966,10.028,9.4452,9.716,1929873,0
2008-03-31,9.826,10.2,9.759,10.192,2588432,0
2008-04-01,10.33,10.737,9.826,10.607,3050226,0
2008-04-02,10.728,10.857,10.468,10.579,2604309,0
2008-04-03,10.486,10.574,10.33,10.511,1443668,0
2008-04-04,10.565,10.693,10.286,10.46,1571881,0
2008-04-07,10.574,10.615,10.407,10.476,1664589,0
2008-04-08,10.426,10.451,10.036,10.087,1642413,0
2008-04-09,10.058,10.174,9.6,9.654,3014441,0
2008-04-10,9.664,10.05,9.664,9.889,2011533,0
2008-04-11,9.742,9.915,9.681,9.75,1839145,0
2008-04-14,9.767,9.941,9.654,9.673,1374023,0
2008-04-15,9.69,9.774,9.551,9.681,1320910,0
2008-04-16,9.734,9.976,9.4918,9.976,2204981,0
2008-04-17,9.958,10.087,9.801,9.958,1154086,0
2008-04-18,10.087,10.253,9.774,10.05,1670589,0
2008-04-21,10.028,10.295,9.949,10.277,924445,0
2008-04-22,10.253,10.253,9.817,10.044,1384749,0
2008-04-23,10.077,10.365,9.976,10.217,835953,0
2008-04-24,10.217,10.494,10.217,10.381,1389207,0
2008-04-25,10.443,10.547,10.077,10.46,1756810,0
2008-04-28,10.511,10.737,10.157,10.597,1258347,0
2008-04-29,10.615,10.954,10.538,10.954,1399179,0
2008-04-30,10.954,11.471,10.755,10.954,3266486,0
2008-05-01,10.962,11.471,10.783,11.22,1601157,0
2008-05-02,11.3,11.516,11.108,11.436,2945432,0
2008-05-05,11.436,11.516,11.152,11.205,1376733,0
2008-05-06,11.17,11.361,10.97,11.256,1011888,0
2008-05-07,11.247,11.471,11.023,11.075,1227989,0
2008-05-08,11.142,11.22,10.693,10.831,1557727,0
2008-05-09,10.728,11.005,10.728,10.962,1398701,0
2008-05-12,10.996,11.436,10.996,11.396,1641068,0
2008-05-13,11.377,11.481,11.229,11.256,2544127,0
2008-05-14,11.212,11.29,11.048,11.133,1335833,0
2008-05-15,11.101,11.516,10.927,11.404,1307761,0
2008-05-16,11.481,11.481,11.075,11.256,1395928,0
2008-05-19,11.282,11.326,10.937,10.988,1007966,0
2008-05-20,10.927,10.996,10.745,10.899,1149394,0
2008-05-21,10.937,11.023,10.529,10.615,1455125,0
2008-05-22,10.798,10.954,10.253,10.46,3807765,0
2008-05-23,11.093,11.872,11.093,11.724,7454545,0
2008-05-27,11.724,12.286,11.714,12.001,3726610,0
2008-05-28,12.019,12.885,12.019,12.553,5865530,0
2008-05-29,12.553,12.947,12.461,12.83,2924773,0
2008-05-30,12.929,12.987,12.486,12.652,2157477,0
2008-06-02,12.633,12.678,12.347,12.444,2470087,0
2008-06-03,12.452,12.652,12.381,12.495,3035341,0
2008-06-04,12.503,12.867,12.39,12.745,2252576,0
2008-06-05,12.771,13.055,12.669,12.728,2122391,0
2008-06-06,12.642,12.642,11.896,12.096,2720753,0
2008-06-09,12.052,12.174,11.629,11.74,2259450,0
2008-06-10,11.533,11.872,11.533,11.776,2834527,0
2008-06-11,11.707,11.872,11.369,11.396,1810049,0
2008-06-12,11.524,12.217,11.462,11.637,1952549,0
2008-06-13,11.74,12.028,11.707,11.983,1286202,0
2008-06-16,11.872,12.122,11.758,12.078,1240405,0
2008-06-17,12.019,12.182,11.948,12.087,1615420,0
2008-06-18,12.037,12.217,11.429,11.594,2858110,0
2008-06-19,11.57,11.837,11.533,11.794,2757805,0
2008-06-20,11.603,11.603,11.108,11.499,2704593,0
2008-06-23,11.57,11.57,11.108,11.125,1719562,0
2008-06-24,11.101,11.256,10.764,10.927,2015348,0
2008-06-25,11.005,11.698,10.988,11.3,3184698,0
2008-06-26,11.125,11.22,10.719,10.84,2103876,0
2008-06-27,10.918,11.282,10.667,11.014,2505798,0
2008-06-30,11.023,11.239,10.52,10.783,2088659,0
2008-07-01,10.579,10.874,10.33,10.807,2175157,0
2008-07-02,10.909,11.586,10.909,11.058,2969185,0
2008-07-03,11.142,11.256,10.755,10.97,994343,0
2008-07-07,11.066,11.3,10.918,11.196,2450334,0
2008-07-08,11.161,11.552,11.031,11.516,3485458,0
2008-07-09,11.516,11.629,11.22,11.446,2520840,0
2008-07-10,11.429,11.471,10.538,10.642,3064507,0
2008-07-11,10.538,10.597,10.192,10.407,3039289,0
2008-07-14,10.407,10.675,10.15,10.15,2978725,0
2008-07-15,10.286,10.486,9.87,10.391,3016118,0
2008-07-16,10.347,11.039,10.103,10.97,2199726,0
2008-07-17,11.014,11.689,10.675,11.481,2817658,0
2008-07-18,11.507,11.724,10.909,11.56,2470536,0
2008-07-21,11.603,11.889,11.603,11.758,2825466,0
2008-07-22,11.698,12.399,11.454,12.322,3677750,0
2008-07-23,12.304,13.153,12.122,12.545,3414601,0
2008-07-24,12.579,12.912,12.122,12.2,3262491,0
2008-07-25,12.347,12.745,12.209,12.371,2920615,0
2008-07-28,12.363,12.705,11.889,11.957,1940451,0
2008-07-29,12.061,12.486,11.983,12.444,2771526,0
2008-07-30,12.553,13.074,12.461,13.074,4073218,0
2008-07-31,12.903,13.36,12.615,13.038,4674384,0
2008-08-01,13.101,13.271,12.553,13.074,3553025,0
2008-08-04,13.101,13.397,12.938,13.206,4326636,0
2008-08-05,13.333,13.783,13.232,13.415,3994442,0
2008-08-06,13.397,13.397,12.987,13.126,5451980,0
2008-08-07,13.004,13.004,12.347,12.538,4635461,0
2008-08-08,12.503,13.456,12.503,13.415,2072174,0
2008-08-11,13.422,14.218,13.135,13.36,5850406,0
2008-08-12,12.987,13.405,12.771,12.885,4111460,0
2008-08-13,12.78,12.893,12.139,12.286,4050041,0
2008-08-14,12.078,12.912,12.052,12.511,3066590,0
2008-08-15,13.24,13.24,12.312,12.893,2394732,0
2008-08-18,12.921,13.074,12.633,12.947,2426216,0
2008-08-19,12.867,12.903,12.678,12.805,2744591,0
2008-08-20,12.876,13.206,12.553,12.971,3055837,0
2008-08-21,12.728,13.341,12.615,13.232,4229114,0
2008-08-22,14.2,14.286,12.929,13.888,7829438,0
2008-08-25,13.827,13.845,13.388,13.656,3285768,0
2008-08-26,13.648,13.888,13.369,13.783,3353050,0
2008-08-27,13.791,14.141,13.585,14.044,3149397,0
2008-08-28,14.158,14.227,13.757,14.15,1853648,0
2008-08-29,14.028,14.241,13.933,14.105,1380008,0
2008-09-02,14.33,14.616,13.983,14.113,3671148,0
2008-09-03,14.095,15.058,14.095,14.961,4151508,0
2008-09-04,14.806,15.334,14.582,14.995,5682218,0
2008-09-05,14.814,14.935,14.191,14.501,4338101,0
2008-09-08,14.927,15.445,14.59,15.178,6628060,0
2008-09-09,15.265,15.654,14.988,15.196,4582856,0
2008-09-10,15.3,15.419,14.773,15.283,3466197,0
2008-09-11,15.014,15.603,14.97,15.49,3895401,0
2008-09-12,15.317,15.317,14.718,15.077,3366674,0
2008-09-15,14.476,15.117,13.465,14.754,4278348,0
2008-09-16,14.443,14.9,14.339,14.884,3329579,0
2008-09-17,14.625,14.884,13.699,13.854,4042864,0
2008-09-18,14.036,14.892,13.279,14.659,7342146,0
2008-09-19,14.935,15.533,14.313,14.409,5227403,0
2008-09-22,14.33,14.616,14.044,14.339,4887119,0
2008-09-23,14.417,14.59,14.086,14.286,3975197,0
2008-09-24,14.392,15.672,14.383,14.961,7664219,0
2008-09-25,15.204,15.747,14.875,15.231,6058916,0
2008-09-26,14.98,15.125,14.383,14.71,3386097,0
2008-09-29,14.634,14.745,13.783,13.854,2263304,0
2008-09-30,13.81,14.692,13.558,13.991,2882342,0
2008-10-01,13.854,14.168,13.585,13.983,3125695,0
2008-10-02,13.983,14.191,13.189,13.222,1949720,0
2008-10-03,13.189,13.405,12.486,12.495,4401390,0
2008-10-06,12.409,12.642,11.776,12.642,5339550,0
2008-10-07,12.839,12.903,11.889,11.889,3455688,0
2008-10-08,11.543,12.606,11.256,12.182,5564473,0
2008-10-09,12.331,12.848,11.436,11.481,3485482,0
2008-10-10,10.954,11.74,10.338,11.212,4911893,0
2008-10-13,11.896,12.322,11.361,12.322,3899730,0
2008-10-14,12.893,14.304,11.429,11.767,3339392,0
2008-10-15,11.56,11.644,10.503,10.503,2514960,0
2008-10-16,10.547,11.023,9.889,10.927,3493682,0
2008-10-17,10.579,11.462,10.435,11.048,2318806,0
2008-10-20,11.205,11.49,11.023,11.454,1491134,0
2008-10-21,11.256,11.733,11.084,11.117,2393575,0
2008-10-22,10.899,11.058,10.15,10.529,1975094,0
2008-10-23,10.574,10.755,9.793,10.184,2828512,0
2008-10-24,9.2369,10.381,8.7624,10.068,1991644,0
2008-10-27,9.87,10.823,9.87,10.253,2297428,0
2008-10-28,10.476,11.454,10.112,11.446,3039678,0
2008-10-29,11.49,12.461,11.22,11.794,2304832,0
2008-10-30,12.122,12.461,11.594,11.957,2792180,0
2008-10-31,11.993,12.754,11.845,12.66,1984858,0
2008-11-03,12.553,12.735,12.087,12.235,2496501,0
2008-11-04,12.469,12.805,12.028,12.735,1902216,0
2008-11-05,12.805,12.805,11.802,11.845,1761023,0
2008-11-06,11.896,12.331,11.49,11.57,1867813,0
2008-11-07,11.689,11.845,10.899,11.196,2265388,0
2008-11-10,11.404,11.724,10.745,10.918,1608603,0
2008-11-11,10.789,10.865,10.407,10.511,2229325,0
2008-11-12,10.365,10.443,9.897,9.958,3072979,0
2008-11-13,10.02,10.356,9.2554,10.295,4475084,0
2008-11-14,10.184,10.511,9.69,9.716,2671395,0
2008-11-17,9.6,9.742,8.7021,8.7452,5230737,0
2008-11-18,8.7624,9.075,8.2081,8.5199,3978970,0
2008-11-19,8.5546,8.6499,6.8577,6.996,7007159,0
2008-11-20,6.7364,7.1348,5.7925,6.6065,7856213,0
2008-11-21,4.9614,4.996,3.1604,4.7537,24907567,0
2008-11-24,4.9268,5.0826,4.3292,4.8921,9025750,0
2008-11-25,5.0393,5.4548,4.8921,5.4376,4534025,0
2008-11-26,5.2819,6.0005,5.1694,5.9398,3173304,0
2008-11-28,5.9225,5.9225,5.6454,5.8273,1525949,0
2008-12-01,5.5329,5.7318,5.2125,5.2557,2842088,0
2008-12-02,5.3337,5.4894,5.0999,5.4808,3540789,0
2008-12-03,5.3681,6.0612,5.3337,5.9829,5490480,0
2008-12-04,5.9139,6.4073,5.6626,5.8791,3636044,0
2008-12-05,5.8014,6.7104,5.6282,6.6845,3588704,0
2008-12-08,6.8143,6.9182,6.5201,6.7018,3448041,0
2008-12-09,6.5456,6.7712,6.1823,6.2168,4530865,0
2008-12-10,6.2515,6.312,5.7408,5.9139,5822731,0
2008-12-11,5.8445,6.2773,5.6975,5.8618,3605760,0
2008-12-12,5.8531,6.3034,5.5674,6.2602,3818731,0
2008-12-15,6.416,6.4245,5.9307,6.0785,2805623,0
2008-12-16,6.2773,6.5287,6.1476,6.4854,2944841,0
2008-12-17,6.3898,7.0998,6.2515,6.9439,3869964,0
2008-12-18,7.0049,7.1348,6.7538,6.9009,4258074,0
2008-12-19,7.4462,7.4462,6.6412,6.7538,4349355,0
2008-12-22,6.7622,6.8229,6.3206,6.4245,3055618,0
2008-12-23,6.6065,6.6065,6.2602,6.4418,1987190,0
2008-12-24,6.4593,6.5287,6.4073,6.4677,627548,0
2008-12-26,6.5027,6.7018,6.4073,6.6759,945775,0
2008-12-29,6.6845,6.6845,6.3206,6.3986,3590860,0
2008-12-30,6.4854,6.5719,6.3294,6.5545,2426025,0
2008-12-31,6.4334,6.6499,6.3555,6.3555,4096969,0
2009-01-02,6.4334,7.1348,6.3641,7.0743,2390322,0
2009-01-05,6.996,7.2383,6.8317,7.1089,2586688,0
2009-01-06,7.1781,7.6282,7.1173,7.1781,5142446,0
2009-01-07,7.0912,7.3771,6.8488,7.3426,4071964,0
2009-01-08,7.3426,7.3512,6.8838,7.1522,2635584,0
2009-01-09,7.0049,7.3252,6.8577,6.8838,3139404,0
2009-01-12,6.7191,7.0309,6.5892,6.7276,3192118,0
2009-01-13,6.7538,6.9528,6.5805,6.9098,2474632,0
2009-01-14,6.7712,6.7712,6.3727,6.5112,3950738,0
2009-01-15,6.3641,6.7104,6.1476,6.5027,3377520,0
2009-01-16,6.5372,6.7796,6.4593,6.7018,3360249,0
2009-01-20,6.6759,6.7451,6.1907,6.312,2909425,0
2009-01-21,6.3986,6.5892,6.2168,6.5545,3230376,0
2009-01-22,6.416,6.6669,6.2773,6.4854,2683164,0
2009-01-23,6.3206,6.6065,6.2773,6.5112,2106138,0
2009-01-26,6.5372,6.7796,6.4593,6.6583,1471661,0
2009-01-27,6.7104,6.9098,6.6412,6.7364,2283725,0
2009-01-28,6.8317,7.1089,6.7538,6.996,1774249,0
2009-01-29,6.9528,6.97,6.5545,6.5978,1626427,0
2009-01-30,6.6499,6.7104,6.2949,6.3727,1767237,0
2009-02-02,6.2773,6.4593,6.1823,6.3034,1953935,0
2009-02-03,6.3468,6.6845,6.139,6.615,1789318,0
2009-02-04,6.6499,6.6931,6.4073,6.4508,1790521,0
2009-02-05,6.4508,6.8748,6.4073,6.8402,2706716,0
2009-02-06,6.8402,7.2819,6.8057,7.1694,2298184,0
2009-02-09,7.2993,7.2993,7.0049,7.0567,1251165,0
2009-02-10,6.9788,7.0998,6.5978,6.6845,2713705,0
2009-02-11,6.7364,6.9269,6.5892,6.7104,1947976,0
2009-02-12,6.7018,6.7018,6.4073,6.6583,2462757,0
2009-02-13,6.6412,6.8488,6.5201,6.5287,2008690,0
2009-02-17,6.4073,6.6669,6.1476,6.5456,5533361,0
2009-02-18,6.5978,6.9009,6.3818,6.4677,4325033,0
2009-02-19,6.4418,6.6065,6.3379,6.3641,2627979,0
2009-02-20,6.3294,6.4245,6.139,6.3379,3787741,0
2009-02-23,6.4939,6.6324,6.3034,6.416,3637534,0
2009-02-24,6.4593,7.1261,6.4418,7.0567,4890103,0
2009-02-25,7.0309,7.2383,6.8143,7.0134,4810960,0
2009-02-26,7.1173,7.1868,6.8488,6.8662,2105226,0
2009-02-27,6.7538,7.3165,6.6669,7.1952,4453029,0
2009-03-02,7.1089,7.3598,7.0309,7.0912,4328675,0
2009-03-03,7.2559,7.3165,6.7104,6.7796,6621756,0
2009-03-04,6.9788,7.3685,6.8748,7.1781,4678928,0
2009-03-05,7.1694,7.7668,7.0221,7.0912,9090869,0
2009-03-06,7.2041,7.3685,7.0998,7.2644,6263472,0
2009-03-09,7.2733,7.8535,7.1432,7.6716,6064793,0
2009-03-10,7.8879,8.3989,7.8187,8.2949,4908481,0
2009-03-11,8.3556,8.6326,8.165,8.2602,4237091,0
2009-03-12,8.3641,8.5375,8.0697,8.4594,4591842,0
2009-03-13,8.5375,8.5634,8.2256,8.3814,3527467,0
2009-03-16,8.5634,8.5634,8.0613,8.1304,3570771,0
2009-03-17,8.0958,8.3469,7.9658,8.3213,5173185,0
2009-03-18,8.2776,8.5461,8.0613,8.4334,4149471,0
2009-03-19,8.4854,8.5116,8.0005,8.1389,3154373,0
2009-03-20,8.1478,8.4594,8.1478,8.4334,5193236,0
2009-03-23,8.5896,9.3502,8.3469,9.273,4511619,0
2009-03-24,8.7193,9.2642,8.6326,8.6846,5015046,0
2009-03-25,8.7367,8.9357,8.234,8.5979,4860298,0
2009-03-26,8.7884,9.3846,8.7367,9.2554,3382498,0
2009-03-27,9.1783,9.2369,8.9784,9.075,2363660,0
2009-03-30,8.9189,9.187,8.6067,9.1609,5621190,0
2009-03-31,9.0569,9.2642,8.624,9.075,4241448,0
2009-04-01,8.9456,9.3191,8.7193,9.2466,4174190,0
2009-04-02,9.524,9.81,9.3758,9.635,3026948,0
2009-04-03,9.524,9.958,9.4641,9.958,2767592,0
2009-04-06,9.906,9.983,9.187,9.618,4115728,0
2009-04-07,9.518,9.518,9.187,9.2642,2928566,0
2009-04-08,9.533,9.664,9.3279,9.473,2318737,0
2009-04-09,9.664,9.817,9.473,9.817,1969123,0
2009-04-13,9.734,9.742,9.3102,9.4997,2387953,0
2009-04-14,9.4205,9.551,9.0655,9.0921,2874047,0
2009-04-15,9.0047,9.0569,8.7105,9.013,2021515,0
2009-04-16,9.0569,9.3669,8.9357,9.2917,2286149,0
2009-04-17,9.4023,9.4641,9.1093,9.3191,1937747,0
2009-04-20,9.1093,9.2554,8.7452,8.8317,2072237,0
2009-04-21,8.6846,9.844,8.6846,9.726,4659331,0
2009-04-22,9.645,10.426,9.4997,10.068,4000884,0
2009-04-23,10.174,10.32,9.559,9.949,3118816,0
2009-04-24,9.861,10.503,9.861,10.303,2854754,0
2009-04-27,10.122,10.391,9.81,9.87,2738852,0
2009-04-28,9.767,10.286,9.69,10.044,2677533,0
2009-04-29,10.011,10.26,9.801,9.852,2974570,0
2009-04-30,9.976,10.476,9.835,10.295,4059511,0
2009-05-01,10.286,10.642,10.077,10.556,3306599,0
2009-05-04,10.503,11.212,10.468,10.883,2675692,0
2009-05-05,10.798,10.798,10.295,10.607,4083525,0
2009-05-06,10.737,10.946,10.001,10.192,3748377,0
2009-05-07,10.2,10.538,9.88,10.028,4137349,0
2009-05-08,10.103,10.476,9.734,10.05,2104768,0
2009-05-11,9.861,9.976,9.4205,9.664,2735988,0
2009-05-12,9.69,9.861,9.1783,9.3669,2504098,0
2009-05-13,9.1783,9.1783,8.5896,8.6759,3770044,0
2009-05-14,8.6759,9.4023,8.5979,9.3191,3923730,0
2009-05-15,9.1511,9.4304,9.0047,9.1353,3149426,0
2009-05-18,9.2369,9.654,9.144,9.592,2631867,0
2009-05-19,9.627,9.817,9.3846,9.4205,3883814,0
2009-05-20,9.592,9.923,9.0837,9.2642,4303074,0
2009-05-21,9.2215,9.3935,8.8925,9.0482,4065309,0
2009-05-22,9.817,9.817,8.1216,8.9614,6556348,0
2009-05-26,9.2031,9.835,8.9955,9.75,4761918,0
2009-05-27,9.742,10.14,9.533,9.567,3183802,0
2009-05-28,9.567,9.801,9.1609,9.3502,2934158,0
2009-05-29,9.3502,9.654,9.2293,9.618,3138485,0
2009-06-01,9.716,10.044,9.627,9.906,2931675,0
2009-06-02,9.897,10.2,9.69,10.058,2929992,0
2009-06-03,9.949,10.036,9.654,9.915,2896169,0
2009-06-04,10.001,10.529,9.567,9.966,3079876,0
2009-06-05,10.087,10.087,9.618,9.734,2176619,0
2009-06-08,9.6,9.852,9.4997,9.734,2378198,0
2009-06-09,9.734,9.889,9.609,9.673,1682533,0
2009-06-10,9.759,9.861,9.3191,9.518,2544716,0
2009-06-11,9.4551,9.584,8.9357,9.013,3168994,0
2009-06-12,8.9357,9.3279,8.8317,9.2917,2656727,0
2009-06-15,9.3006,9.3191,8.9189,9.273,2456761,0
2009-06-16,9.1783,9.2829,8.78,8.9009,3525097,0
2009-06-17,8.8749,9.3436,8.7709,9.1268,4037436,0
2009-06-18,9.1093,9.3935,8.9189,9.2642,3315948,0
2009-06-19,9.4205,9.542,9.2554,9.3669,2673610,0
2009-06-22,9.1953,9.3357,8.9955,9.2031,3082181,0
2009-06-23,9.3191,9.3581,8.8231,8.849,3068150,0
2009-06-24,8.8749,9.1953,8.8317,9.0396,2194116,0
2009-06-25,8.8749,9.3669,8.8406,9.0482,4446989,0
2009-06-26,9.1353,9.6,9.1353,9.3669,7335428,0
2009-06-29,9.4551,9.4641,9.1018,9.2293,4404649,0
2009-06-30,9.2369,9.3758,8.9189,9.0655,4078052,0
2009-07-01,9.144,9.273,8.9357,8.9691,4058983,0
2009-07-02,8.8579,9.0218,8.5634,8.6759,3405508,0
2009-07-06,8.8663,8.9867,8.5286,8.7538,3438908,0
2009-07-07,8.7367,8.7452,8.3382,8.3814,3506426,0
2009-07-08,8.4684,8.5896,8.2256,8.5375,3115533,0
2009-07-09,8.6413,8.6413,8.3119,8.4334,2254557,0
2009-07-10,8.3382,8.5199,8.234,8.3903,1975840,0
2009-07-13,8.416,8.9867,8.2256,8.9867,5195216,0
2009-07-14,8.9691,9.2554,8.8406,9.2031,4697054,0
2009-07-15,9.1181,9.2369,8.9614,9.1953,4253669,0
2009-07-16,9.273,9.273,8.9784,9.1783,2261438,0
2009-07-17,9.2031,9.2215,9.0482,9.1093,2356421,0
2009-07-20,9.075,9.4551,9.075,9.3935,3496264,0
2009-07-21,9.4116,9.4383,9.0218,9.144,2202074,0
2009-07-22,9.0655,9.4641,9.0569,9.2829,2759072,0
2009-07-23,9.2829,9.844,9.1783,9.734,4669806,0
2009-07-24,9.734,9.932,9.559,9.81,2504924,0
2009-07-27,9.826,9.826,9.4918,9.708,2352706,0
2009-07-28,9.6,9.708,9.508,9.592,2617506,0
2009-07-29,9.559,9.88,9.4918,9.592,2308543,0
2009-07-30,9.681,9.992,9.654,9.69,2878695,0
2009-07-31,9.627,9.716,9.4819,9.592,2159214,0
2009-08-03,9.618,9.698,9.3357,9.6,4240238,0
2009-08-04,9.524,9.635,9.3581,9.524,2825614,0
2009-08-05,9.4383,9.576,9.3102,9.518,1831104,0
2009-08-06,9.618,9.88,9.4997,9.759,2066116,0
2009-08-07,9.915,10.27,9.793,10.174,2567304,0
2009-08-10,10.15,10.166,9.734,9.861,2021841,0
2009-08-11,9.835,9.906,9.69,9.75,2235030,0
2009-08-12,9.716,9.992,9.716,9.941,3717659,0
2009-08-13,9.897,10.112,9.542,10.103,3633320,0
2009-08-14,10.02,10.103,9.698,9.826,3046888,0
2009-08-17,9.664,9.681,9.4205,9.576,3381833,0
2009-08-18,9.542,9.681,9.4116,9.664,2622639,0
2009-08-19,9.473,9.793,9.4383,9.673,3336583,0
2009-08-20,9.673,9.949,9.6,9.784,4922133,0
2009-08-21,9.187,9.4383,8.7972,8.9538,11947983,0
2009-08-24,8.9867,9.0655,8.5806,8.5979,6781148,0
2009-08-25,8.6499,9.0047,8.6499,8.7452,5015412,0
2009-08-26,8.7538,8.9273,8.6759,8.8663,4962869,0
2009-08-27,8.9095,9.4551,8.8841,9.3191,5368173,0
2009-08-28,9.4383,9.817,9.3581,9.618,6306183,0
2009-08-31,9.567,9.6,9.1783,9.2293,4053064,0
2009-09-01,9.2642,9.3846,9.0569,9.1353,4935295,0
2009-09-02,9.1268,9.187,8.9614,9.0396,3179036,0
2009-09-03,9.0218,9.187,8.9009,9.187,2707661,0
2009-09-04,9.1181,9.3436,9.0482,9.273,2112229,0
2009-09-08,9.3669,9.551,9.187,9.3102,2615704,0
2009-09-09,9.3102,9.627,9.2466,9.4551,3796921,0
2009-09-10,9.524,9.533,9.2642,9.4383,2844778,0
2009-09-11,9.4205,9.4819,9.1018,9.2369,4095928,0
2009-09-14,9.2642,9.542,9.0837,9.524,3884822,0
2009-09-15,9.567,9.784,9.4383,9.759,3396866,0
2009-09-16,9.915,10.044,9.698,9.976,3837915,0
2009-09-17,10.05,10.122,9.681,9.817,4162582,0
2009-09-18,9.897,9.923,9.742,9.817,2722604,0
2009-09-21,9.949,9.992,9.708,9.835,3693333,0
2009-09-22,9.861,10.15,9.774,10.112,3467509,0
2009-09-23,10.077,10.356,10.058,10.157,4097140,0
2009-09-24,10.112,10.112,9.774,9.861,2683006,0
2009-09-25,10.02,10.556,9.941,10.27,8302059,0
2009-09-28,10.295,10.338,10.011,10.27,3805573,0
2009-09-29,10.253,10.494,10.2,10.46,3538258,0
2009-09-30,10.565,10.658,10.174,10.347,4677233,0
2009-10-01,10.295,10.347,9.852,9.983,3656092,0
2009-10-02,9.906,9.976,9.734,9.826,2649707,0
2009-10-05,9.767,9.992,9.742,9.923,2563466,0
2009-10-06,10.068,10.338,10.001,10.295,3213019,0
2009-10-07,10.192,10.365,10.077,10.2,2924512,0
2009-10-08,10.226,10.538,10.122,10.46,3587113,0
2009-10-09,10.407,10.476,10.311,10.443,1509905,0
2009-10-12,10.52,10.658,10.2,10.2,2822250,0
2009-10-13,10.303,10.303,10.077,10.112,3053561,0
2009-10-14,10.058,10.303,10.02,10.277,3473051,0
2009-10-15,10.166,10.486,10.14,10.2,3357087,0
2009-10-16,10.122,10.494,10.122,10.381,3464229,0
2009-10-19,10.381,10.597,10.338,10.451,2948281,0
2009-10-20,10.503,10.574,10.27,10.356,3021032,0
2009-10-21,10.356,10.511,9.976,10.02,2895038,0
2009-10-22,10.036,10.365,9.941,10.27,2661329,0
2009-10-23,10.33,10.372,10.036,10.15,3560970,0
2009-10-26,10.174,10.303,9.861,9.992,5285309,0
2009-10-27,10.011,10.02,9.3758,9.4641,6871699,0
2009-10-28,9.4551,9.518,9.0047,9.0482,6011975,0
2009-10-29,9.075,9.4918,9.0218,9.2642,4087605,0
2009-10-30,9.2917,9.3502,9.0482,9.075,5532461,0
2009-11-02,9.03,9.1783,8.6499,8.8144,6868114,0
2009-11-03,8.7884,8.9867,8.5979,8.9691,3917728,0
2009-11-04,9.03,9.187,8.9614,9.013,2609144,0
2009-11-05,9.0047,9.1353,8.7367,9.013,2254722,0
2009-11-06,8.9691,9.2293,8.8925,9.2293,2449334,0
2009-11-09,9.2829,9.518,9.273,9.4452,2005882,0
2009-11-10,9.3436,9.542,9.2554,9.4997,3366635,0
2009-11-11,9.524,9.681,9.4116,9.524,1944002,0
2009-11-12,9.576,9.6,9.3191,9.3502,2111303,0
2009-11-13,9.4205,9.4452,9.2119,9.3846,2230597,0
2009-11-16,9.4551,9.716,9.4551,9.654,2357027,0
2009-11-17,9.627,9.681,9.3436,9.473,2375982,0
2009-11-18,9.4452,9.618,9.3191,9.609,2870849,0
2009-11-19,9.635,9.635,9.1697,9.1697,4007550,0
2009-11-20,8.5896,9.3758,8.4942,8.9784,5033919,0
2009-11-23,9.0655,9.0921,8.7105,8.7884,4377332,0
2009-11-24,8.7278,8.7972,8.4423,8.4594,4909836,0
2009-11-25,8.4854,8.8317,8.4684,8.7972,2570480,0
2009-11-27,8.5979,8.8579,8.5721,8.6067,1021567,0
2009-11-30,8.6589,8.6589,8.1999,8.217,4546474,0
2009-12-01,8.3727,8.5375,8.217,8.5286,3690403,0
2009-12-02,8.5375,8.7105,8.5116,8.5806,3179058,0
2009-12-03,8.5461,8.6152,8.4074,8.4334,2915953,0
2009-12-04,8.5634,8.849,8.4942,8.5116,2907682,0
2009-12-07,8.5546,8.7367,8.4854,8.5461,1493999,0
2009-12-08,8.4765,8.5025,8.2949,8.3727,2327661,0
2009-12-09,8.3989,8.4074,8.191,8.2432,2593986,0
2009-12-10,8.2602,8.4765,8.2432,8.3989,2371465,0
2009-12-11,8.4074,8.5721,8.3903,8.4074,2278566,0
2009-12-14,8.4854,8.4854,8.3903,8.416,2615483,0
2009-12-15,8.3989,8.4684,8.3293,8.4334,2787517,0
2009-12-16,8.4854,8.8231,8.4249,8.7709,3304109,0
2009-12-17,8.7278,8.7709,8.624,8.7278,4666336,0
2009-12-18,8.8144,8.8749,8.6931,8.7884,4145633,0
2009-12-21,8.8749,9.0921,8.7709,9.0396,1814344,0
2009-12-22,9.0482,9.2554,8.9784,9.2215,2909863,0
2009-12-23,9.1783,9.533,9.1783,9.508,3740397,0
2009-12-24,9.584,9.592,9.4452,9.567,998730,0
2009-12-28,9.576,9.698,9.533,9.584,2232457,0
2009-12-29,9.69,9.734,9.576,9.681,1741701,0
2009-12-30,9.618,9.992,9.551,9.817,3857186,0
2009-12-31,9.801,9.897,9.635,9.645,1655508,0
2010-01-04,9.774,9.897,9.635,9.664,2164095,0
2010-01-05,9.609,9.983,9.609,9.932,3365772,0
2010-01-06,9.983,10.365,9.88,10.311,5643434,0
2010-01-07,10.338,10.476,10.184,10.234,2414769,0
2010-01-08,10.234,10.642,10.087,10.607,4764509,0
2010-01-11,10.755,10.857,10.476,10.693,4385558,0
2010-01-12,10.615,10.865,10.588,10.728,3326357,0
2010-01-13,10.755,10.773,10.529,10.745,2889487,0
2010-01-14,10.71,10.865,10.658,10.764,2538520,0
2010-01-15,10.789,10.857,10.538,10.547,2812103,0
2010-01-19,10.574,10.597,10.303,10.338,3217594,0
2010-01-20,10.26,10.391,10.174,10.217,1993946,0
2010-01-21,10.207,10.399,10.14,10.303,4878892,0
2010-01-22,10.253,10.435,10.131,10.174,3691943,0
2010-01-25,10.311,10.435,10.2,10.234,2948385,0
2010-01-26,10.122,10.365,10.122,10.157,1570019,0
2010-01-27,10.174,10.286,9.966,10.166,3119010,0
2010-01-28,10.166,10.217,9.88,9.949,2852100,0
2010-01-29,9.966,10.157,9.767,9.774,2095775,0
2010-02-01,9.835,10.14,9.784,10.122,2779555,0
2010-02-02,10.166,10.365,10.131,10.338,2153262,0
2010-02-03,10.311,10.407,10.131,10.356,3627403,0
2010-02-04,10.2,10.399,10.077,10.087,3608495,0
2010-02-05,10.112,10.157,9.817,10.05,3664475,0
2010-02-08,10.077,10.2,9.966,10.077,2022912,0
2010-02-09,10.244,10.27,10.05,10.103,3195774,0
2010-02-10,10.058,10.15,9.958,10.05,1324926,0
2010-02-11,10.05,10.234,9.966,10.234,1174400,0
2010-02-12,10.103,10.184,10.036,10.166,1731375,0
2010-02-16,10.217,10.443,10.192,10.443,1180769,0
2010-02-17,10.399,10.996,10.399,10.84,3496996,0
2010-02-18,10.857,11.101,10.84,11.023,2663227,0
2010-02-19,11.039,11.229,10.97,11.101,2221604,0
2010-02-22,11.125,11.369,11.117,11.29,2503532,0
2010-02-23,11.29,11.404,11.014,11.3,2792931,0
2010-02-24,11.3,11.3,10.823,11.152,4771356,0
2010-02-25,11.014,11.093,10.899,11.058,4006429,0
2010-02-26,11.084,11.3,11.039,11.229,3355547,0
2010-03-01,11.282,11.654,11.108,11.644,3254837,0
2010-03-02,11.679,11.698,11.387,11.436,4400927,0
2010-03-03,11.471,11.516,11.125,11.265,3932039,0
2010-03-04,11.661,12.606,11.516,11.845,12957174,0
2010-03-05,11.913,12.418,11.819,12.331,4970829,0
2010-03-08,12.331,12.444,12.028,12.078,4920253,0
2010-03-09,11.975,12.174,11.724,11.724,4656680,0
2010-03-10,11.74,11.863,11.661,11.679,5194444,0
2010-03-11,11.644,12.104,11.436,12.078,4568476,0
2010-03-12,12.139,12.625,12.078,12.597,5339441,0
2010-03-15,12.579,12.805,12.347,12.511,5021652,0
2010-03-16,12.495,12.787,12.452,12.728,2698104,0
2010-03-17,12.805,12.938,12.669,12.705,2449989,0
2010-03-18,12.72,12.821,12.563,12.633,1946804,0
2010-03-19,12.687,12.805,12.418,12.633,4516414,0
2010-03-22,12.52,13.083,12.469,12.978,2791495,0
2010-03-23,13.004,13.101,12.763,13.074,2356172,0
2010-03-24,13.046,13.046,12.735,12.876,2185725,0
2010-03-25,12.938,12.971,12.705,12.735,2519788,0
2010-03-26,13.046,13.379,12.947,13.038,5173434,0
2010-03-29,13.109,13.324,13.083,13.109,2919727,0
2010-03-30,13.197,13.324,13.012,13.022,3601416,0
2010-03-31,12.987,13.126,12.964,13.022,2753733,0
2010-04-01,13.422,13.611,13.271,13.341,5221446,0
2010-04-05,13.415,13.507,13.279,13.422,3271486,0
2010-04-06,13.279,13.514,13.214,13.474,3146010,0
2010-04-07,13.388,13.531,13.172,13.248,2803720,0
2010-04-08,13.206,13.254,12.987,13.214,2960538,0
2010-04-09,13.271,13.315,12.971,13.248,2936232,0
2010-04-12,13.248,13.248,13.022,13.206,2346733,0
2010-04-13,13.181,13.397,13.074,13.36,2173258,0
2010-04-14,13.379,13.611,13.181,13.567,3736372,0
2010-04-15,13.81,13.915,13.648,13.827,3491523,0
2010-04-16,13.748,13.854,13.531,13.664,3921577,0
2010-04-19,13.558,13.709,13.254,13.456,3481373,0
2010-04-20,13.54,13.699,13.465,13.621,1767625,0
2010-04-21,13.603,13.879,13.448,13.791,2091360,0
2010-04-22,13.699,14.321,13.638,14.286,3065570,0
2010-04-23,14.275,14.363,14.083,14.266,1982657,0
2010-04-26,14.158,14.51,14.158,14.501,2440918,0
2010-04-27,14.443,14.483,13.757,13.783,3219886,0
2010-04-28,13.925,14.059,13.585,13.791,2470117,0
2010-04-29,13.942,14.2,13.845,14.131,1812295,0
2010-04-30,14.191,14.241,13.263,13.289,3197081,0
2010-05-03,13.379,13.673,13.324,13.531,2823672,0
2010-05-04,13.324,13.324,12.795,12.867,4927150,0
2010-05-05,12.72,13.109,12.435,12.876,5253617,0
2010-05-06,12.78,12.78,11.309,12.27,6405347,0
2010-05-07,12.217,12.52,11.75,12.069,5194064,0
2010-05-10,12.553,12.876,12.52,12.813,4169455,0
2010-05-11,12.642,13.092,12.633,12.903,2585279,0
2010-05-12,12.903,13.271,12.821,13.189,1842552,0
2010-05-13,13.101,13.172,12.371,12.435,3187635,0
2010-05-14,12.39,12.478,12.131,12.252,3346700,0
2010-05-17,12.278,12.495,12.019,12.461,3326311,0
2010-05-18,12.642,12.745,12.087,12.104,2745802,0
2010-05-19,12.019,12.225,11.629,11.828,4465168,0
2010-05-20,11.603,12.131,11.326,11.637,5907994,0
2010-05-21,11.733,12.2,11.412,12.104,7327312,0
2010-05-24,12.043,12.243,11.94,11.983,2143027,0
2010-05-25,11.654,12.2,11.454,12.157,3554434,0
2010-05-26,12.174,12.597,12.165,12.235,4103022,0
2010-05-27,12.563,13.022,12.39,13.004,3496295,0
2010-05-28,13.012,13.397,12.787,12.912,3054426,0
2010-06-01,12.821,13.109,12.495,12.511,2247643,0
2010-06-02,12.529,12.735,12.347,12.735,1642124,0
2010-06-03,12.687,13.055,12.503,12.745,1958913,0
2010-06-04,12.486,12.529,11.872,12.019,3413165,0
2010-06-07,11.931,12.052,11.446,11.462,3239806,0
2010-06-08,11.462,11.644,11.256,11.621,2536742,0
2010-06-09,11.758,11.931,11.471,11.533,2438281,0
2010-06-10,11.794,12.191,11.776,12.139,2893408,0
2010-06-11,11.983,12.427,11.913,12.39,3296362,0
2010-06-14,12.597,12.83,12.469,12.625,2959226,0
2010-06-15,12.763,12.938,12.571,12.938,2536819,0
2010-06-16,12.805,12.848,12.571,12.705,2809220,0
2010-06-17,12.713,12.78,12.286,12.511,2674146,0
2010-06-18,12.529,12.687,12.354,12.435,2194613,0
2010-06-21,12.687,12.687,11.931,12.037,2395419,0
2010-06-22,12.087,12.347,11.786,11.837,2296649,0
2010-06-23,11.863,12.235,11.724,12.019,4360537,0
2010-06-24,11.905,11.913,11.49,11.67,4064471,0
2010-06-25,11.629,11.724,11.142,11.533,5999728,0
2010-06-28,11.661,11.707,11.412,11.481,2554445,0
2010-06-29,11.247,11.309,10.848,11.125,3716056,0
2010-06-30,11.143,11.448,10.907,10.925,3674323,0
2010-07-01,10.988,11.265,10.633,11.152,4925066,0
2010-07-02,11.205,11.316,10.909,10.927,2698186,0
2010-07-06,11.084,11.316,10.624,10.764,3611347,0
2010-07-07,10.783,11.247,10.783,11.212,2806484,0
2010-07-08,11.326,11.454,11.108,11.229,2511989,0
2010-07-09,11.239,11.543,11.125,11.507,2693847,0
2010-07-12,11.471,11.654,11.326,11.499,2405809,0
2010-07-13,11.637,11.811,11.552,11.74,2910369,0
2010-07-14,11.661,11.724,11.446,11.644,3494748,0
2010-07-15,11.654,11.707,11.344,11.679,2230055,0
2010-07-16,11.594,11.611,11.066,11.117,2883575,0
2010-07-19,11.205,11.436,11.18,11.361,2073496,0
2010-07-20,11.17,11.786,11.142,11.776,2629227,0
2010-07-21,11.845,11.872,11.42,11.446,2602918,0
2010-07-22,11.637,11.896,11.543,11.819,2351913,0
2010-07-23,11.74,12.286,11.698,12.225,2523563,0
2010-07-26,12.235,12.435,12.001,12.409,2322998,0
2010-07-27,12.495,12.529,12.001,12.27,3616824,0
2010-07-28,12.278,12.469,12.191,12.243,3848000,0
2010-07-29,12.304,12.495,11.49,11.707,5907527,0
2010-07-30,11.586,11.794,11.462,11.767,3519525,0
2010-08-02,11.957,12.295,11.819,12.217,5225801,0
2010-08-03,12.139,12.191,11.637,11.707,2931259,0
2010-08-04,11.733,11.921,11.654,11.714,2721957,0
2010-08-05,11.57,11.644,11.369,11.594,2516692,0
2010-08-06,11.471,11.594,11.256,11.471,1614675,0
2010-08-09,11.579,11.94,11.579,11.767,3701097,0
2010-08-10,11.603,11.611,11.014,11.031,4233102,0
2010-08-11,10.783,10.899,10.633,10.848,2809014,0
2010-08-12,10.624,10.84,10.511,10.84,3404328,0
2010-08-13,10.816,11.039,10.755,10.831,2804802,0
2010-08-16,10.745,11.084,10.658,10.891,1997069,0
2010-08-17,11.031,11.377,10.946,11.196,3107253,0
2010-08-18,11.205,11.507,11.125,11.377,2356235,0
2010-08-19,11.335,11.533,11.101,11.247,4002020,0
2010-08-20,11.239,11.446,10.624,10.728,7449491,0
2010-08-23,10.773,11.005,10.46,10.468,4197716,0
2010-08-24,10.32,10.426,10.103,10.217,4407726,0
2010-08-25,10.103,10.494,10.036,10.416,5079638,0
2010-08-26,10.556,10.71,10.311,10.468,4049253,0
2010-08-27,10.579,10.728,10.311,10.579,2333130,0
2010-08-30,10.556,10.588,10.286,10.286,1541235,0
2010-08-31,10.246,10.446,10.094,10.167,2714719,0
2010-09-01,10.372,10.816,10.372,10.675,3020064,0
2010-09-02,10.588,10.979,10.588,10.773,4081323,0
2010-09-03,11.014,11.429,11.014,11.361,2792158,0
2010-09-07,11.3,11.344,11.117,11.212,2512615,0
2010-09-08,11.205,11.387,11.133,11.309,2455052,0
2010-09-09,11.524,11.679,11.247,11.274,3862312,0
2010-09-10,11.326,11.533,11.17,11.274,2725832,0
2010-09-13,11.446,11.776,11.446,11.707,2519492,0
2010-09-14,11.714,12.427,11.698,12.191,3842910,0
2010-09-15,12.191,12.322,11.993,12.191,3763224,0
2010-09-16,12.131,12.363,11.983,12.252,3364016,0
2010-09-17,12.304,12.39,12.037,12.225,1685329,0
2010-09-20,12.278,12.625,12.217,12.553,2274699,0
2010-09-21,12.571,12.615,12.27,12.363,2772236,0
2010-09-22,12.235,12.469,12.149,12.26,3237824,0
2010-09-23,12.131,12.669,12.096,12.511,4407389,0
2010-09-24,12.754,13.135,12.735,12.795,6328903,0
2010-09-27,12.713,12.867,12.687,12.763,1801895,0
2010-09-28,12.78,12.978,12.529,12.938,2186774,0
2010-09-29,12.912,12.947,12.687,12.78,2908222,0
2010-09-30,12.918,13.071,12.564,12.582,3605490,0
2010-10-01,12.72,12.885,12.606,12.821,3108767,0
2010-10-04,12.754,12.903,12.529,12.867,2889551,0
2010-10-05,12.978,13.162,12.876,12.885,3953528,0
2010-10-06,12.839,13.055,12.821,13.029,3185410,0
2010-10-07,13.153,13.162,12.876,13.004,2397576,0
2010-10-08,13.055,13.567,13.055,13.197,5515655,0
2010-10-11,13.222,13.585,13.144,13.448,2235066,0
2010-10-12,13.448,13.549,13.263,13.531,4139622,0
2010-10-13,13.656,13.709,13.448,13.549,5173738,0
2010-10-14,13.549,13.837,13.448,13.732,8052536,0
2010-10-15,13.837,13.906,13.664,13.81,5179175,0
2010-10-18,13.783,13.837,13.682,13.765,3917283,0
2010-10-19,13.585,13.765,13.397,13.558,4413379,0
2010-10-20,13.585,13.801,13.499,13.621,3787497,0
2010-10-21,13.682,13.81,13.456,13.558,4445765,0
2010-10-22,13.594,13.726,13.483,13.558,2764475,0
2010-10-25,13.69,13.854,13.576,13.576,2763250,0
2010-10-26,13.673,13.888,13.456,13.718,3035122,0
2010-10-27,13.621,13.748,13.405,13.718,2981889,0
2010-10-28,13.801,13.906,13.54,13.897,2900321,0
2010-10-29,13.87,13.934,13.721,13.788,1931060,0
2010-11-01,13.888,13.942,13.531,13.629,2127582,0
2010-11-02,13.774,14.059,13.774,14.044,4964341,0
2010-11-03,14.044,14.095,13.726,13.968,3273557,0
2010-11-04,14.183,14.277,14.019,14.183,4405041,0
2010-11-05,14.218,14.51,14.2,14.383,2164715,0
2010-11-08,14.277,14.401,14.069,14.241,3424246,0
2010-11-09,14.277,14.321,13.863,13.906,3292530,0
2010-11-10,13.906,14.113,13.801,14.086,2433409,0
2010-11-11,14.028,14.356,13.871,14.259,2294674,0
2010-11-12,14.176,14.33,13.95,14,1891292,0
2010-11-15,14.044,14.227,13.925,14,2121039,0
2010-11-16,13.95,14.33,13.748,13.906,3631970,0
2010-11-17,13.915,14.607,13.915,14.501,6045337,0
2010-11-18,14.643,14.763,14.059,14.234,5314312,0
2010-11-19,15.413,16.001,15.248,15.89,11333527,0
2010-11-22,15.93,15.991,15.739,15.907,3660217,0
2010-11-23,15.715,16.157,15.708,15.898,4106833,0
2010-11-24,16.116,16.435,15.955,16.355,2637728,0
2010-11-26,15.872,16.372,15.864,16.148,1316081,0
2010-11-29,16.198,16.519,15.93,16.494,3652802,0
2010-11-30,16.266,16.703,16.213,16.337,3495039,0
2010-12-01,16.625,16.753,16.462,16.625,2330491,0
2010-12-02,16.555,16.729,16.339,16.703,2572640,0
2010-12-03,16.608,17.068,16.478,17.003,2697708,0
2010-12-06,16.963,16.963,16.598,16.737,5936151,0
2010-12-07,16.911,17.092,16.59,16.608,2516917,0
2010-12-08,16.651,16.842,16.494,16.678,2481854,0
2010-12-09,16.729,16.842,16.573,16.634,2391167,0
2010-12-10,16.66,16.842,16.608,16.72,2074493,0
2010-12-13,16.78,16.824,16.339,16.39,2405696,0
2010-12-14,16.4,16.788,16.339,16.651,3069998,0
2010-12-15,16.453,16.729,16.39,16.494,2648057,0
2010-12-16,16.563,16.963,16.444,16.938,2121221,0
2010-12-17,16.946,17.222,16.842,17.076,2569218,0
2010-12-20,17.058,17.152,16.867,17.031,2447866,0
2010-12-21,17.058,17.264,16.928,17.152,2373400,0
2010-12-22,17.231,17.273,16.737,16.919,3459268,0
2010-12-23,16.928,17.118,16.903,16.963,1090956,0
2010-12-27,16.867,16.885,16.563,16.78,1457070,0
2010-12-28,16.842,16.893,16.643,16.815,1919878,0
2010-12-29,16.878,17.236,16.86,17.112,1565108,0
2010-12-30,16.947,17.278,16.947,17.121,894136,0
2010-12-31,17.078,17.247,16.962,16.987,1437335,0
2011-01-03,17.068,17.387,17.058,17.1,2596219,0
2011-01-04,17.145,17.25,16.563,16.66,2112160,0
2011-01-05,16.573,16.72,16.4,16.536,5186804,0
2011-01-06,16.59,16.59,16.124,16.286,2655814,0
2011-01-07,16.487,16.519,16.14,16.519,2110665,0
2011-01-10,16.462,16.744,16.243,16.712,2167943,0
2011-01-11,16.72,16.762,16.19,16.372,1903480,0
2011-01-12,16.348,16.528,16.052,16.182,2578843,0
2011-01-13,16.226,16.226,15.916,16.036,2136786,0
2011-01-14,15.991,16.062,15.811,16.045,1192044,0
2011-01-18,16.027,16.124,15.708,16.036,2639839,0
2011-01-19,16.01,16.339,15.793,15.88,2716598,0
2011-01-20,15.793,16.182,15.757,15.846,2598209,0
2011-01-21,15.88,15.964,15.708,15.715,1745524,0
2011-01-24,15.739,16.098,15.654,15.955,1654230,0
2011-01-25,15.88,15.991,15.577,15.775,2034772,0
2011-01-26,15.872,15.93,14.97,15.094,7452928,0
2011-01-27,15.204,15.856,15.187,15.715,4877906,0
2011-01-28,15.757,15.856,15.334,15.387,2414208,0
2011-01-31,15.445,15.607,15.163,15.464,3539505,0
2011-02-01,15.622,15.872,15.445,15.594,1893833,0
2011-02-02,15.568,15.585,14.9,15.143,3290984,0
2011-02-03,15.17,15.629,15.151,15.379,3256762,0
2011-02-04,15.394,15.974,15.394,15.88,2261238,0
2011-02-07,15.88,16.235,15.82,15.955,2334288,0
2011-02-08,15.93,16.148,15.747,16.124,2220132,0
2011-02-09,16.019,16.148,15.757,16.019,2639749,0
2011-02-10,15.964,16.14,15.747,16.079,1779054,0
2011-02-11,15.955,16.098,15.731,16.098,2154794,0
2011-02-14,16.157,16.19,15.775,15.946,2764846,0
2011-02-15,15.88,16.036,15.708,15.93,1870923,0
2011-02-16,16.052,16.408,16.045,16.322,2520840,0
2011-02-18,16.78,16.859,16.598,16.753,1543588,0
2011-02-22,16.581,16.903,16.348,16.494,3423051,0
2011-02-23,16.501,16.686,16.182,16.39,4678840,0
2011-02-24,16.408,16.78,16.235,16.478,3521042,0
2011-02-25,16.509,16.815,16.408,16.703,2400263,0
2011-02-28,16.878,17.253,16.668,17.208,4084077,0
2011-03-01,17.165,17.287,16.589,16.642,4038897,0
2011-03-02,16.554,17.112,16.369,16.815,3956985,0
2011-03-03,17.2,17.752,16.72,16.965,7318587,0
2011-03-04,17.333,17.501,17.068,17.445,4191953,0
2011-03-07,17.387,17.492,17.068,17.1,3013261,0
2011-03-08,17.108,17.473,16.885,17.369,2043170,0
2011-03-09,17.351,17.519,17.188,17.342,2746956,0
2011-03-10,17.165,17.443,17.061,17.306,2254437,0
2011-03-11,17.161,17.566,17.161,17.42,2008259,0
2011-03-14,17.324,17.455,16.946,17.135,1760474,0
2011-03-15,16.695,17.031,16.528,16.903,5240011,0
2011-03-16,16.893,17.1,16.453,16.712,2987450,0
2011-03-17,16.93,16.997,16.633,16.642,2928477,0
2011-03-18,16.815,16.85,16.027,16.166,6143424,0
2011-03-21,16.322,16.364,15.983,16.26,3460152,0
2011-03-22,16.243,16.426,16.148,16.19,2352448,0
2011-03-23,16.198,16.372,15.82,16.313,2199710,0
2011-03-24,16.435,16.72,16.331,16.651,2267353,0
2011-03-25,16.973,17.573,16.93,17.2,4157458,0
2011-03-28,17.178,17.213,16.903,16.987,1793035,0
2011-03-29,16.996,17.1,16.536,16.885,5009436,0
2011-03-30,16.928,17.264,16.911,17.076,2229255,0
2011-03-31,17.069,17.193,16.864,17.078,1635853,0
2011-04-01,17.112,17.296,16.99,17.147,2798080,0
2011-04-04,17.196,17.301,17.068,17.161,1286522,0
2011-04-05,17.095,17.752,17.043,17.661,3001753,0
2011-04-06,17.777,17.977,17.565,17.759,2525806,0
2011-04-07,17.743,18.097,17.549,17.863,2141207,0
2011-04-08,17.969,18.089,17.725,17.987,2622033,0
2011-04-11,17.961,18.116,17.634,17.707,2067190,0
2011-04-12,17.619,17.942,17.533,17.819,1697372,0
2011-04-13,17.878,17.961,17.643,17.878,1443055,0
2011-04-14,17.743,17.987,17.67,17.863,1374438,0
2011-04-15,18.097,18.821,18.005,18.764,4819722,0
2011-04-18,18.474,18.545,17.987,18.384,3695956,0
2011-04-19,18.402,18.483,18.046,18.151,2898928,0
2011-04-20,18.402,18.579,18.291,18.384,2042541,0
2011-04-21,18.527,18.579,18.3,18.449,1564415,0
2011-04-25,18.535,18.62,18.194,18.572,1667902,0
2011-04-26,18.579,18.946,18.527,18.891,2128326,0
2011-04-27,18.875,19.225,18.78,19.19,2493425,0
2011-04-28,19.181,19.19,18.857,19.058,1891088,0
2011-04-29,19.044,19.115,18.753,18.778,2039781,0
2011-05-02,18.927,18.927,18.421,18.7,1598219,0
2011-05-03,18.682,18.946,18.466,18.611,4046254,0
2011-05-04,18.647,19.04,18.334,18.594,3554152,0
2011-05-05,18.492,19.243,18.327,18.998,2099438,0
2011-05-06,19.207,19.433,18.927,18.927,1826249,0
2011-05-09,18.998,19.644,18.919,19.461,2163270,0
2011-05-10,19.487,19.755,19.461,19.644,1512311,0
2011-05-11,19.661,19.843,19.4,19.582,1850562,0
2011-05-12,19.47,20.07,19.276,19.983,1553643,0
2011-05-13,20.07,20.21,19.869,19.991,1694120,0
2011-05-16,19.827,19.956,19.513,19.519,1607630,0
2011-05-17,19.537,19.617,18.927,19.067,3484130,0
2011-05-18,19.172,19.738,19.031,19.635,1809951,0
2011-05-19,19.555,19.688,19.207,19.424,2762163,0
2011-05-20,21.389,22.035,21.18,21.912,11091560,0
2011-05-23,21.703,22.255,21.406,21.423,5329133,0
2011-05-24,21.597,21.973,21.58,21.694,2935835,0
2011-05-25,21.466,21.615,21.275,21.448,2625307,0
2011-05-26,21.371,21.703,21.362,21.597,3185332,0
2011-05-27,21.389,21.774,21.389,21.747,1735545,0
2011-05-31,22.071,22.106,21.556,21.763,6323476,0
2011-06-01,21.756,21.965,21.199,21.222,3162084,0
2011-06-02,21.19,21.206,20.743,20.83,3231393,0
2011-06-03,20.604,20.935,20.413,20.622,4298020,0
2011-06-06,20.639,20.656,19.933,19.94,2647291,0
2011-06-07,20.056,20.327,19.792,19.811,2977859,0
2011-06-08,19.707,19.722,19.159,19.213,3920660,0
2011-06-09,19.281,19.59,19.222,19.555,3027717,0
2011-06-10,19.442,19.478,18.927,19.04,2590471,0
2011-06-13,19.077,19.635,19.077,19.546,3354104,0
2011-06-14,19.661,20.219,19.546,20.026,2462726,0
2011-06-15,19.827,20.21,19.67,19.869,2874015,0
2011-06-16,19.802,19.986,19.317,19.59,2365854,0
2011-06-17,19.772,20.115,19.661,19.915,4950866,0
2011-06-20,19.906,20.515,19.782,20.431,2147599,0
2011-06-21,20.604,21.065,20.559,21.047,2827612,0
2011-06-22,20.9,21.309,20.734,20.785,3491517,0
2011-06-23,20.524,21.232,20.464,21.199,4714227,0
2011-06-24,21.208,21.665,20.556,21.154,6353715,0
2011-06-27,21.013,21.199,20.821,20.856,3202398,0
2011-06-28,21.099,21.513,21.093,21.162,4053726,0
2011-06-29,21.362,21.423,20.839,20.944,3639128,0
2011-06-30,21.05,21.157,20.65,20.739,3082420,0
2011-07-01,20.83,21.192,20.548,21.03,2960465,0
2011-07-05,21.076,21.085,20.601,20.777,3298941,0
2011-07-06,20.801,20.981,20.293,20.346,4037891,0
2011-07-07,20.716,21.225,20.716,20.9,4855028,0
2011-07-08,20.637,21.013,20.469,20.936,2272466,0
2011-07-11,20.689,20.944,20.346,20.493,1845568,0
2011-07-12,20.436,20.573,20.258,20.283,1995119,0
2011-07-13,20.453,20.864,20.401,20.671,2257091,0
2011-07-14,20.716,20.954,20.154,20.401,2377362,0
2011-07-15,20.503,20.503,20.214,20.444,1210751,0
2011-07-18,20.391,20.566,20.081,20.309,1220718,0
2011-07-19,20.503,20.908,20.453,20.883,1819851,0
2011-07-20,20.864,20.864,20.309,20.391,2319216,0
2011-07-21,20.444,20.476,19.836,19.88,4244768,0
2011-07-22,19.908,20.223,19.811,20.081,1504782,0
2011-07-25,19.88,20.09,19.739,19.89,1740132,0
2011-07-26,19.898,20.205,19.828,20.081,1751355,0
2011-07-27,19.941,19.941,19.231,19.256,2078259,0
2011-07-28,19.239,19.518,19.082,19.106,2155804,0
2011-07-29,18.865,19.211,18.512,19.096,2082412,0
2011-08-01,19.265,19.44,18.621,19.002,2378504,0
2011-08-02,18.882,19.05,18.21,18.219,2420430,0
2011-08-03,18.149,18.411,17.729,18.229,4636482,0
2011-08-04,17.893,18.149,16.996,17.023,4141328,0
2011-08-05,17.208,17.217,15.793,16.259,6397390,0
2011-08-08,15.707,16.128,14.643,14.738,4984813,0
2011-08-09,14.993,16.023,14.802,16.023,5401445,0
2011-08-10,15.548,15.891,15.196,15.239,4887187,0
2011-08-11,15.449,16.575,15.449,16.348,3632337,0
2011-08-12,16.602,16.971,16.112,16.575,3125288,0
2011-08-15,16.768,16.963,16.313,16.963,2101099,0
2011-08-16,16.725,17.051,16.489,16.919,3484288,0
2011-08-17,17.042,17.192,16.215,16.417,4391282,0
2011-08-18,15.838,15.857,15.1,15.432,5548274,0
2011-08-19,16.153,16.813,15.619,15.636,9542158,0
2011-08-22,16.057,16.339,15.83,16.103,5801205,0
2011-08-23,16.18,17.26,15.838,17.236,4087911,0
2011-08-24,17.069,17.655,16.91,17.576,4483633,0
2011-08-25,17.737,17.974,17.182,17.253,4178390,0
2011-08-26,17.094,17.901,17.06,17.849,3249283,0
2011-08-29,18.051,18.272,17.966,18.247,2179806,0
2011-08-30,18.131,18.621,17.839,18.492,2823673,0
2011-08-31,18.605,19.017,18.225,18.34,2432465,0
2011-09-01,18.402,18.589,17.78,17.814,2769166,0
2011-09-02,17.341,17.494,16.945,17.208,1602558,0
2011-09-06,16.544,17.183,16.507,17.078,2180271,0
2011-09-07,17.625,18.334,17.494,18.318,2517011,0
2011-09-08,18.066,18.384,17.323,17.563,3121053,0
2011-09-09,17.394,17.646,16.996,17.323,3166137,0
2011-09-12,17.032,17.394,16.858,17.236,4222609,0
2011-09-13,17.366,18.122,17.246,18.036,3796627,0
2011-09-14,18.167,18.923,18.122,18.684,4245149,0
2011-09-15,18.923,19.281,18.528,19.159,3559216,0
2011-09-16,19.141,19.495,19.045,19.231,2787794,0
2011-09-19,18.649,19.291,18.631,19.205,2109149,0
2011-09-20,19.317,19.335,18.536,18.546,2259821,0
2011-09-21,18.501,18.766,17.92,17.939,2255875,0
2011-09-22,17.418,17.78,17.023,17.604,3721155,0
2011-09-23,17.855,18.946,17.81,18.661,3373000,0
2011-09-26,18.749,19.326,18.572,19.291,3329159,0
2011-09-27,19.765,20.064,19.459,19.563,2256851,0
2011-09-28,19.581,19.73,18.694,18.86,3404470,0
2011-09-29,19.335,19.335,18.122,18.834,2316937,0
2011-09-30,18.505,18.835,17.65,17.66,3435235,0
2011-10-03,17.646,17.789,16.938,16.996,4815604,0
2011-10-04,16.731,17.341,16.085,17.316,4178436,0
2011-10-05,17.368,18.121,17.316,18,3188080,0
2011-10-06,17.981,18.9,17.981,18.848,2857494,0
2011-10-07,18.946,19.238,18.45,18.548,2316798,0
2011-10-10,18.927,19.194,18.802,19.06,1368457,0
2011-10-11,18.954,18.954,18.494,18.829,2911006,0
2011-10-12,19.008,19.185,18.762,18.882,2929481,0
2011-10-13,18.874,19.088,18.45,18.811,2157667,0
2011-10-14,19.05,19.229,18.679,19.157,1226543,0
2011-10-17,18.982,19.272,18.45,18.53,1448898,0
2011-10-18,18.422,19.185,17.802,18.946,2139064,0
2011-10-19,18.848,19.776,18.753,19.362,4221557,0
2011-10-20,19.352,19.611,19.079,19.537,1293804,0
2011-10-21,19.805,19.963,19.389,19.627,2071406,0
2011-10-24,19.627,20.061,19.627,19.921,3026163,0
2011-10-25,19.69,19.999,19.537,19.681,1629441,0
2011-10-26,19.999,19.999,19.176,19.519,2447655,0
2011-10-27,20.186,20.39,19.786,20.186,3035017,0
2011-10-28,20.061,20.344,19.654,19.945,2795165,0
2011-10-31,19.644,19.876,19.347,19.366,2517030,0
2011-11-01,18.679,19.211,18.441,18.503,5235919,0
2011-11-02,18.725,19.469,18.557,19.45,5067871,0
2011-11-03,19.546,20.008,18.606,19.93,5518568,0
2011-11-04,19.66,19.883,19.41,19.722,2419237,0
2011-11-07,19.672,19.814,19.272,19.636,3061652,0
2011-11-08,19.681,19.758,19.023,19.519,2828744,0
2011-11-09,19.008,19.157,18.574,18.679,3501764,0
2011-11-10,19.211,19.758,19.185,19.645,5676550,0
2011-11-11,19.981,20.813,19.848,20.566,3589675,0
2011-11-14,20.502,20.779,20.034,20.247,3148671,0
2011-11-15,20.281,20.39,19.921,19.99,3562443,0
2011-11-16,19.912,20.052,19.389,19.46,2806686,0
2011-11-17,19.519,19.574,19.042,19.326,4233931,0
2011-11-18,20.822,20.985,19.527,19.822,5861993,0
2011-11-21,19.546,19.885,19.28,19.758,3129265,0
2011-11-22,19.663,19.84,19.362,19.398,2493528,0
2011-11-23,19.157,19.229,18.9,18.909,1871843,0
2011-11-25,18.787,19.069,18.624,18.706,1528523,0
2011-11-28,20.211,20.867,20.077,20.436,4872448,0
2011-11-29,20.556,20.556,20.008,20.247,2239748,0
2011-11-30,21.078,21.188,20.522,20.89,3814393,0
2011-12-01,20.779,21.363,20.593,21.15,2343638,0
2011-12-02,21.319,21.912,21.23,21.781,4215761,0
2011-12-05,22.081,22.389,21.859,22.214,4341049,0
2011-12-06,22.171,22.191,21.407,22.057,4486487,0
2011-12-07,21.817,22.229,21.566,22.138,4006375,0
2011-12-08,22.049,22.138,21.817,21.978,2624383,0
2011-12-09,22.046,22.389,21.84,22.312,2536385,0
2011-12-12,22.081,22.233,21.797,22.214,1681721,0
2011-12-13,22.38,22.389,21.319,21.478,1941968,0
2011-12-14,21.326,21.54,20.753,20.92,2628216,0
2011-12-15,21.266,21.335,20.859,21.123,2089186,0
2011-12-16,21.257,21.729,21.095,21.229,3071821,0
2011-12-19,21.4,21.451,20.273,20.335,4115083,0
2011-12-20,20.672,20.734,19.94,20.672,6009693,0
2011-12-21,20.699,20.717,19.903,20.655,3910229,0
2011-12-22,21.213,21.602,20.726,20.779,3755820,0
2011-12-23,20.882,20.996,20.642,20.99,779134,0
2011-12-27,20.903,21.23,20.813,21.053,922438,0
2011-12-28,20.975,21.16,20.894,20.92,1296061,0
2011-12-29,20.947,21.309,20.894,21.258,1457443,0
2011-12-30,21.213,21.532,21.114,21.114,1969697,0
2012-01-03,21.517,21.746,21.229,21.248,2542867,0
2012-01-04,21.176,21.566,21.087,21.362,2041273,0
2012-01-05,21.176,21.997,20.799,21.915,3228303,0
2012-01-06,21.834,22.248,21.666,22.111,2498942,0
2012-01-09,22.12,22.171,21.825,22.165,1891400,0
2012-01-10,22.423,22.423,22.007,22.138,1817405,0
2012-01-11,22.111,22.335,21.897,21.978,1653806,0
2012-01-12,22.066,22.255,21.766,22.092,1382074,0
2012-01-13,21.925,22.191,21.783,22.033,1763363,0
2012-01-17,22.282,22.405,21.933,22.015,1523418,0
2012-01-18,22.066,22.584,21.915,22.433,2749883,0
2012-01-19,22.503,23.003,22.486,22.939,1646895,0
2012-01-20,22.949,23.172,22.744,23.172,2194180,0
2012-01-23,23.109,23.52,22.781,23.208,2819105,0
2012-01-24,23.075,23.379,23.049,23.253,2351337,0
2012-01-25,23.281,23.825,23.163,23.778,2421694,0
2012-01-26,23.913,23.913,23.2,23.43,1599171,0
2012-01-27,23.341,23.75,23.313,23.573,2060444,0
2012-01-30,23.397,23.672,23.272,23.528,1244989,0
2012-01-31,23.706,23.741,23.177,23.394,1462729,0
2012-02-01,23.602,23.956,23.438,23.76,1803050,0
2012-02-02,23.787,23.886,23.476,23.655,1419031,0
2012-02-03,23.973,24.216,23.76,24.072,1627748,0
2012-02-06,23.948,24.358,23.904,24.162,1455475,0
2012-02-07,24.072,24.19,23.851,23.867,1845958,0
2012-02-08,23.923,24.118,23.681,23.806,1413660,0
2012-02-09,23.859,23.939,23.546,23.787,1367787,0
2012-02-10,23.611,24.029,23.537,24.01,1679379,0
2012-02-13,24.109,24.259,23.806,24.135,2287729,0
2012-02-14,24.019,24.687,23.956,24.68,2500309,0
2012-02-15,24.956,25.286,24.716,24.794,2216357,0
2012-02-16,24.829,25.206,24.829,25.115,1601537,0
2012-02-17,25.178,25.482,25.133,25.143,1438933,0
2012-02-21,25.269,25.411,24.838,25.009,1028763,0
2012-02-22,24.974,25.464,24.966,25.286,1505656,0
2012-02-23,25.544,25.864,25.348,25.605,1519807,0
2012-02-24,25.615,25.854,25.32,25.427,1524872,0
2012-02-27,25.365,25.892,25.357,25.758,2643609,0
2012-02-28,25.854,26.008,25.586,25.864,2409647,0
2012-02-29,26.056,26.246,25.806,26.012,3349315,0
2012-03-01,26.044,26.319,25.811,26.319,5113179,0
2012-03-02,26.577,26.801,25.716,25.831,7010806,0
2012-03-05,25.854,26.311,25.688,26.221,3874420,0
2012-03-06,25.957,26.468,25.867,26.404,3769119,0
2012-03-07,26.569,26.774,26.353,26.683,1653646,0
2012-03-08,26.838,26.898,26.495,26.857,3038310,0
2012-03-09,26.866,27.096,26.758,26.98,1456895,0
2012-03-12,26.915,26.998,26.64,26.667,2046113,0
2012-03-13,26.748,27.007,26.516,27.007,2604411,0
2012-03-14,27.033,27.122,26.683,26.99,1394266,0
2012-03-15,26.898,27.167,26.648,27.062,1631130,0
2012-03-16,27.043,27.071,26.48,26.506,2090344,0
2012-03-19,26.544,26.889,26.365,26.81,1446274,0
2012-03-20,26.675,27.229,26.675,27.114,2323500,0
2012-03-21,27.139,27.596,27.062,27.569,1946330,0
2012-03-22,27.356,27.935,27.247,27.811,2660774,0
2012-03-23,27.734,27.789,27.115,27.626,3410541,0
2012-03-26,28.156,28.692,27.988,28.628,2561907,0
2012-03-27,28.674,28.772,28.12,28.184,2292186,0
2012-03-28,28.245,28.342,27.71,28.11,1793158,0
2012-03-29,27.926,28.194,27.665,28.139,1898615,0
2012-03-30,28.13,28.22,27.362,27.683,3157019,0
2012-04-02,27.734,28.011,27.651,27.743,2014753,0
2012-04-03,27.839,28.37,27.689,28.244,1980803,0
2012-04-04,28.048,28.36,27.618,27.798,2059830,0
2012-04-05,27.78,28.261,27.706,28.011,978875,0
2012-04-09,27.592,27.847,27.24,27.832,1373196,0
2012-04-10,27.697,27.697,26.71,26.875,2053866,0
2012-04-11,27.106,27.33,26.72,26.915,3646853,0
2012-04-12,26.999,27.418,26.89,27.375,1966258,0
2012-04-13,27.463,27.706,27.204,27.444,2139134,0
2012-04-16,27.51,27.839,27.276,27.546,1910232,0
2012-04-17,27.78,28.183,27.642,27.995,1865467,0
2012-04-18,27.808,28.352,27.77,28.299,1845088,0
2012-04-19,28.244,28.454,27.626,27.798,2465852,0
2012-04-20,27.817,27.968,27.427,27.808,2081932,0
2012-04-23,27.492,27.537,26.934,27.231,1418831,0
2012-04-24,27.322,27.444,26.605,26.828,1421399,0
2012-04-25,27.044,27.463,26.999,27.384,1366243,0
2012-04-26,27.305,27.77,27.204,27.706,1207773,0
2012-04-27,27.817,28.119,27.33,27.725,2152824,0
2012-04-30,27.743,27.743,27.267,27.435,1824876,0
2012-05-01,27.454,27.941,27.349,27.661,1431634,0
2012-05-02,27.492,28.602,27.454,28.542,1972620,0
2012-05-03,28.568,28.782,28.147,28.326,1585685,0
2012-05-04,28.138,28.435,27.435,27.529,2058754,0
2012-05-07,27.322,27.492,26.774,26.89,3379951,0
2012-05-08,26.622,26.656,25.304,26.129,5324211,0
2012-05-09,25.823,26.316,25.607,25.976,2336743,0
2012-05-10,26.281,26.577,25.886,26.316,2379251,0
2012-05-11,26.181,26.691,26.047,26.147,2732865,0
2012-05-14,25.849,26.423,25.597,25.957,3476527,0
2012-05-15,25.904,26.353,25.779,25.849,2977709,0
2012-05-16,25.931,26.189,25.707,25.948,3013923,0
2012-05-17,25.751,25.976,24.99,25.122,4647863,0
2012-05-18,28.378,28.551,27.106,27.204,9575630,0
2012-05-21,27.24,27.789,26.828,27.286,4578319,0
2012-05-22,27.492,28.326,27.418,27.832,3975194,0
2012-05-23,27.633,28.316,27.359,28.299,3217487,0
2012-05-24,28.333,29.025,28.281,28.981,4350024,0
2012-05-25,29.034,29.466,28.963,29.078,3061593,0
2012-05-29,29.858,29.858,29.052,29.393,2221347,0
2012-05-30,29.161,29.161,28.676,28.74,1957510,0
2012-05-31,28.723,28.776,28.08,28.469,6962949,0
2012-06-01,27.24,27.958,26.934,27.24,2915138,0
2012-06-04,27.222,27.483,26.532,26.882,3197688,0
2012-06-05,26.883,27.324,26.747,27.26,2050365,0
2012-06-06,27.533,28.019,27.487,27.948,3371122,0
2012-06-07,28.21,28.876,27.125,27.414,2067100,0
2012-06-08,27.384,28.048,27.339,27.977,2359385,0
2012-06-11,28.244,28.445,27.295,27.33,1832510,0
2012-06-12,27.473,27.78,27.15,27.725,1591977,0
2012-06-13,27.626,27.78,26.532,26.683,3446082,0
2012-06-14,26.792,27.044,26.388,26.683,2587622,0
2012-06-15,26.828,26.906,26.613,26.757,1977078,0
2012-06-18,26.541,26.819,26.147,26.783,2311058,0
2012-06-19,26.953,26.953,26.451,26.675,3910052,0
2012-06-20,26.647,26.906,26.478,26.757,2055662,0
2012-06-21,26.906,26.906,26.236,26.362,2580450,0
2012-06-22,26.54,26.613,26.097,26.16,2693875,0
2012-06-25,25.857,25.948,25.502,25.625,3518075,0
2012-06-26,25.726,26.495,25.545,26.236,2727444,0
2012-06-27,26.246,26.451,26.031,26.272,2242834,0
2012-06-28,25.985,26.207,25.538,25.896,2331061,0
2012-06-29,26.738,27.537,26.683,27.427,4306577,0
2012-07-02,27.314,27.817,27.314,27.574,2021868,0
2012-07-03,27.496,28.028,27.496,27.805,817358,0
2012-07-05,27.657,28.533,27.657,28.436,2442171,0
2012-07-06,28.073,28.478,27.83,28.08,2166584,0
2012-07-09,27.891,28.117,27.776,28.019,1841450,0
2012-07-10,28.2,28.622,28.182,28.352,2179607,0
2012-07-11,28.436,28.768,28.137,28.696,3938142,0
2012-07-12,28.426,29.372,28.326,29.065,4343703,0
2012-07-13,29.082,29.931,29.073,29.816,2639359,0
2012-07-16,29.662,30.164,29.533,29.616,2957369,0
2012-07-17,29.841,30.191,29.372,29.723,2289069,0
2012-07-18,29.634,30.362,29.443,30.172,2677914,0
2012-07-19,30.301,30.67,30.023,30.455,2261977,0
2012-07-20,30.147,30.164,29.597,29.731,2044721,0
2012-07-23,29.381,29.705,28.884,29.436,1763764,0
2012-07-24,29.56,29.731,29.227,29.49,1668225,0
2012-07-25,29.607,29.687,29.136,29.184,2000808,0
2012-07-26,29.696,29.867,29.227,29.714,1563854,0
2012-07-27,30.003,30.572,29.887,30.347,1801985,0
2012-07-30,30.329,30.617,30.102,30.257,1260838,0
2012-07-31,30.111,30.399,29.741,29.788,1274704,0
2012-08-01,30.032,30.102,29.417,29.579,1591535,0
2012-08-02,29.325,30.013,29.325,29.696,1469061,0
2012-08-03,30.257,30.762,30.155,30.599,1236112,0
2012-08-06,30.679,31.031,30.427,30.437,1461684,0
2012-08-07,30.762,31.266,30.706,31.095,2335941,0
2012-08-08,30.969,31.501,30.771,31.229,2012833,0
2012-08-09,31.22,31.384,30.679,31.159,2183901,0
2012-08-10,31.22,31.294,30.5,30.779,1615846,0
2012-08-13,30.771,31.051,30.417,30.959,1918035,0
2012-08-14,31.104,31.285,30.816,30.913,1962853,0
2012-08-15,30.949,31.177,30.771,31.139,1324948,0
2012-08-16,31.185,31.393,31.095,31.113,2752547,0
2012-08-17,32.186,32.473,31.536,31.655,6673794,0
2012-08-20,31.664,31.788,30.807,30.913,2466484,0
2012-08-21,30.988,31.321,30.906,31.022,1336301,0
2012-08-22,30.913,31.266,30.913,31.139,1331272,0
2012-08-23,31.139,31.139,30.536,30.706,1668611,0
2012-08-24,30.617,30.787,30.518,30.689,1221822,0
2012-08-27,30.888,31.005,30.724,30.861,1915233,0
2012-08-28,30.852,31.139,30.843,31.013,1431961,0
2012-08-29,31.139,31.304,30.988,31.086,1735613,0
2012-08-30,31.031,31.304,30.959,31.113,1398306,0
2012-08-31,31.304,31.321,30.787,31.185,1165515,0
2012-09-04,31.194,32.069,31.086,31.986,2814736,0
2012-09-05,32.059,32.069,31.682,31.853,2568914,0
2012-09-06,32.168,32.773,32.088,32.773,2731770,0
2012-09-07,32.882,33.205,32.764,32.882,2199442,0
2012-09-10,32.953,33.559,32.808,33.224,2640954,0
2012-09-11,33.169,33.522,32.8,32.924,1745362,0
2012-09-12,32.818,33.468,32.818,33.306,1930427,0
2012-09-13,33.271,33.701,33.018,33.468,2410985,0
2012-09-14,33.421,33.628,33.15,33.261,2172714,0
2012-09-17,33.132,33.323,32.962,33.16,2006238,0
2012-09-18,33.072,33.095,32.412,32.521,1538756,0
2012-09-19,32.71,33.252,32.646,33.055,1804465,0
2012-09-20,32.882,33.829,32.882,33.62,2868169,0
2012-09-21,33.909,33.964,32.899,32.953,2888961,0
2012-09-24,32.872,32.944,32.646,32.71,1485578,0
2012-09-25,32.837,32.971,32.285,32.285,1811282,0
2012-09-26,32.25,32.548,32.023,32.276,1427211,0
2012-09-27,32.358,32.593,32.023,32.511,1574169,0
2012-09-28,32.107,32.205,31.601,32.023,2975881,0
2012-10-01,32.17,32.188,31.645,31.788,2473046,0
2012-10-02,31.97,31.97,31.528,31.61,2763585,0
2012-10-03,31.744,31.944,31.493,31.583,2282021,0
2012-10-04,31.699,31.89,31.501,31.761,2350864,0
2012-10-05,32.013,32.342,31.963,32.159,1889292,0
2012-10-08,32.023,32.502,31.995,32.041,1182652,0
2012-10-09,31.918,32.135,31.699,31.788,1349989,0
2012-10-10,31.581,32.17,31.572,31.635,1957717,0
2012-10-11,31.827,32.024,31.346,31.417,1220733,0
2012-10-12,31.445,31.562,31.245,31.552,1222595,0
2012-10-15,31.562,31.954,31.5,31.918,1007947,0
2012-10-16,32.061,32.796,32.061,32.687,1898692,0
2012-10-17,32.579,33.033,32.552,32.769,1620324,0
2012-10-18,32.742,32.94,32.614,32.852,1360653,0
2012-10-19,32.714,32.824,32.269,32.605,1755867,0
2012-10-22,32.497,32.598,31.751,32.005,2113219,0
2012-10-23,31.681,31.928,31.136,31.645,1671110,0
2012-10-24,31.853,31.853,31.11,31.146,1736905,0
2012-10-25,31.463,31.59,30.638,30.801,1530926,0
2012-10-26,30.728,30.801,29.722,30.364,2652912,0
2012-10-31,30.575,30.875,29.938,30.374,1434295,0
2012-11-01,30.364,31.318,29.912,31.155,2349823,0
2012-11-02,31.346,31.426,30.782,30.801,1561886,0
2012-11-05,30.801,31.283,30.709,31.209,1694138,0
2012-11-06,31.283,31.543,31.191,31.226,1906339,0
2012-11-07,31.027,31.191,30.719,30.791,2583105,0
2012-11-08,30.692,30.801,29.077,29.133,4860077,0
2012-11-09,29.169,29.876,28.672,29.549,2892039,0
2012-11-12,29.586,29.686,29.103,29.331,1461373,0
2012-11-13,29.278,29.93,29.077,29.576,2007430,0
2012-11-14,29.777,29.876,28.707,28.796,3136148,0
2012-11-15,28.841,29.189,28.228,28.879,3461614,0
2012-11-16,30.647,30.884,29.44,30.164,7216029,0
2012-11-19,30.41,30.775,30.06,30.429,3757313,0
2012-11-20,30.492,30.945,30.392,30.594,2687832,0
2012-11-21,30.449,31.001,30.449,30.892,1480182,0
2012-11-23,30.884,31.59,30.884,31.572,871323,0
2012-11-26,31.526,31.691,31.11,31.625,3552442,0
2012-11-27,31.861,32.108,31.226,31.245,2384102,0
2012-11-28,31.318,32.288,31.283,32.178,2535502,0
2012-11-29,32.144,32.515,32.024,32.387,1936603,0
2012-11-30,32.415,32.605,32.188,32.497,2146962,0
2012-12-03,32.651,32.723,32.108,32.188,2279099,0
2012-12-04,32.178,32.542,31.996,32.278,2514872,0
2012-12-05,32.316,32.336,31.491,31.718,2706730,0
2012-12-06,31.751,32.061,31.517,31.9,1588631,0
2012-12-07,32.034,32.137,31.691,31.971,1313315,0
2012-12-10,31.861,31.996,31.517,31.77,2051809,0
2012-12-11,31.909,32.034,31.217,31.4,1326143,0
2012-12-12,31.581,31.581,30.259,30.277,2873626,0
2012-12-13,30.34,30.41,29.514,29.558,5511760,0
2012-12-14,29.749,29.749,29.161,29.477,4085541,0
2012-12-17,29.522,30.277,29.497,30.202,2508604,0
2012-12-18,30.202,30.511,30.112,30.321,2020472,0
2012-12-19,30.294,30.383,29.986,30.06,1545413,0
2012-12-20,30.041,30.294,29.722,30.05,3043408,0
2012-12-21,29.631,30.529,29.623,30.521,4078703,0
2012-12-24,30.268,30.567,30.032,30.041,998153,0
2012-12-26,30.05,30.06,28.971,29.086,1840738,0
2012-12-27,29.113,29.133,28.172,28.971,3098045,0
2012-12-28,28.788,29.288,28.624,28.833,1576013,0
2012-12-31,28.754,29.251,28.716,29.123,2071319,0
2013-01-02,29.623,29.922,28.219,28.653,5700510,0
2013-01-03,28.788,29.514,28.754,29.469,3462171,0
2013-01-04,29.424,30.202,29.189,30.041,4218375,0
2013-01-07,30.041,30.112,29.695,29.73,3431817,0
2013-01-08,29.749,30.102,29.66,30.068,2665310,0
2013-01-09,30.087,30.212,29.678,29.93,1828535,0
2013-01-10,30.013,30.383,29.966,30.364,4021180,0
2013-01-11,30.24,30.457,30.087,30.439,2294157,0
2013-01-14,30.374,30.548,30.068,30.156,1838218,0
2013-01-15,29.93,31.001,29.93,30.875,2550673,0
2013-01-16,30.848,31.084,30.437,30.829,2293466,0
2013-01-17,30.91,31.028,30.49,30.747,3876400,0
2013-01-18,30.82,30.82,30.274,30.573,1835989,0
2013-01-22,30.547,30.927,30.265,30.737,2209482,0
2013-01-23,30.718,30.737,30.218,30.49,3084243,0
2013-01-24,30.619,31.237,30.619,30.81,2329508,0
2013-01-25,31.038,31.294,30.91,31.294,2345035,0
2013-01-28,31.411,31.546,31.094,31.285,1298250,0
2013-01-29,31.157,31.457,31.056,31.448,1470385,0
2013-01-30,31.411,31.613,31.33,31.367,1383199,0
2013-01-31,31.376,31.756,31.275,31.311,1333692,0
2013-02-01,31.428,31.556,31.094,31.503,1492741,0
2013-02-04,31.285,31.411,30.691,30.901,1355600,0
2013-02-05,30.984,31.285,30.781,31.129,1200098,0
2013-02-06,31.53,31.649,31.137,31.539,1647671,0
2013-02-07,31.677,31.774,31.166,31.513,1629529,0
2013-02-08,31.62,31.867,31.566,31.766,1049430,0
2013-02-11,31.713,31.793,31.513,31.756,1269200,0
2013-02-12,31.766,31.933,31.62,31.649,1313801,0
2013-02-13,31.649,31.803,30.218,30.481,3662870,0
2013-02-14,30.472,30.691,30.126,30.346,2075080,0
2013-02-15,30.327,30.875,30.255,30.547,2696444,0
2013-02-19,30.619,31.176,30.255,31.056,2127004,0
2013-02-20,31.028,31.485,30.992,31.311,3197663,0
2013-02-21,31.348,31.849,31.129,31.255,3165491,0
2013-02-22,31.265,31.53,30.737,30.955,1930487,0
2013-02-25,30.974,31.009,30.198,30.198,1872746,0
2013-02-26,30.208,30.619,29.935,30.116,1855556,0
2013-02-27,30.135,31.002,30.116,30.884,1538671,0
2013-02-28,31.094,31.348,30.945,31.166,1792658,0
2013-03-01,31.075,31.503,30.974,31.495,1811447,0
2013-03-04,31.321,31.905,31.321,31.438,2128283,0
2013-03-05,31.731,32.224,31.613,32.214,2581676,0
2013-03-06,32.286,32.486,31.849,32.058,4045523,0
2013-03-07,32.048,32.36,31.867,32.186,2399428,0
2013-03-08,30.537,30.682,28.978,29.889,10784269,0
2013-03-11,29.836,29.889,29.261,29.617,5228515,0
2013-03-12,29.533,30.218,29.499,29.861,3362985,0
2013-03-13,29.971,30.337,29.898,30.028,2043474,0
2013-03-14,30.189,30.39,29.981,30.082,2532696,0
2013-03-15,30.151,30.208,29.471,29.499,3279574,0
2013-03-18,29.313,29.499,29.233,29.306,2908836,0
2013-03-19,29.243,29.379,28.531,29.123,5072291,0
2013-03-20,29.323,31.219,29.233,29.36,5977203,0
2013-03-21,29.306,29.653,29.224,29.425,5552447,0
2013-03-22,29.889,30.91,29.836,30.361,5333108,0
2013-03-25,30.361,30.537,29.861,30.116,3775427,0
2013-03-26,30.198,30.936,30.135,30.801,3996109,0
2013-03-27,30.609,31.193,30.446,31.101,3448182,0
2013-03-28,31.129,31.696,30.984,31.21,3066459,0
2013-04-01,31.176,31.255,30.556,30.829,1701895,0
2013-04-02,31.028,31.101,30.637,30.766,3316666,0
2013-04-03,30.901,31.367,30.169,30.274,3857668,0
2013-04-04,30.299,30.5,30.037,30.218,4524345,0
2013-04-05,29.889,30.427,29.688,30.408,2691775,0
2013-04-08,30.446,30.573,30.218,30.309,1348795,0
2013-04-09,30.463,30.7,30.045,30.045,2529843,0
2013-04-10,30.098,30.865,30.098,30.774,1729938,0
2013-04-11,30.774,31.539,30.727,31.048,2721894,0
2013-04-12,31.183,31.475,30.945,31.457,2159659,0
2013-04-15,31.255,31.376,30.437,30.509,3079704,0
2013-04-16,30.593,30.737,30.045,30.361,3215723,0
2013-04-17,30.143,30.236,29.446,29.777,3028304,0
2013-04-18,29.895,29.939,29.069,29.153,3277235,0
2013-04-19,29.235,29.668,28.76,29.272,2690709,0
2013-04-22,29.363,30.096,29.254,30.053,2732404,0
2013-04-23,30.227,30.629,29.693,29.824,2763681,0
2013-04-24,29.833,30.143,29.555,29.658,2124623,0
2013-04-25,29.833,30.71,29.729,30.629,2885972,0
2013-04-26,30.538,30.93,30.528,30.895,1985792,0
2013-04-29,30.913,31.363,30.841,31.106,1901300,0
2013-04-30,31.243,31.978,31.152,31.978,2925179,0
2013-05-01,31.993,32.002,31.721,31.783,2338012,0
2013-05-02,31.831,32.216,31.803,32.012,2403439,0
2013-05-03,32.259,32.509,32.226,32.354,3001425,0
2013-05-06,32.346,32.38,31.977,32.151,2262751,0
2013-05-07,32.289,32.867,32.012,32.729,3041342,0
2013-05-08,32.656,32.894,32.48,32.884,1957141,0
2013-05-09,32.831,33.301,32.831,32.986,2185296,0
2013-05-10,33.005,33.263,32.903,33.169,1487565,0
2013-05-13,33.169,33.308,33.061,33.291,1418785,0
2013-05-14,33.308,33.397,32.867,33.334,2179312,0
2013-05-15,33.37,33.673,33.224,33.519,1585625,0
2013-05-16,33.443,33.711,33.253,33.377,1472806,0
2013-05-17,33.482,33.873,33.282,33.856,2299758,0
2013-05-20,33.776,33.814,33.377,33.556,2277865,0
2013-05-21,33.691,33.922,33.282,33.291,3166533,0
2013-05-22,33.316,33.511,32.719,32.858,2745248,0
2013-05-23,32.584,32.867,32.471,32.719,4010156,0
2013-05-24,30.94,31.198,29.904,31.088,11381364,0
2013-05-28,31.695,32.144,31.152,31.271,6515256,0
2013-05-29,31.171,31.417,30.988,31.198,4269033,0
2013-05-30,31.206,31.41,31.014,31.189,4425329,0
2013-05-31,31.13,31.867,30.944,31.471,3488097,0
2013-06-03,31.426,31.511,31.097,31.426,3372146,0
2013-06-04,31.445,31.961,31.417,31.924,3030633,0
2013-06-05,31.783,31.968,31.181,31.234,3245568,0
2013-06-06,31.243,31.628,31.006,31.628,1745415,0
2013-06-07,31.858,32.169,31.628,32.032,2036644,0
2013-06-10,32.317,32.519,32.151,32.298,2654248,0
2013-06-11,31.977,32.317,31.695,31.712,2137539,0
2013-06-12,31.866,32.098,31.252,31.326,2466151,0
2013-06-13,31.41,31.702,31.171,31.602,2683821,0
2013-06-14,31.536,32.169,31.501,31.886,2368959,0
2013-06-17,32.098,32.269,31.676,31.783,1674285,0
2013-06-18,31.866,32.519,31.839,32.471,2915479,0
2013-06-19,32.509,33.042,32.437,32.556,3074239,0
2013-06-20,32.346,32.408,31.886,32.049,3342867,0
2013-06-21,32.188,32.337,31.831,32.079,3436178,0
2013-06-24,31.793,31.831,31.198,31.511,1846055,0
2013-06-25,31.783,31.961,31.657,31.702,1974703,0
2013-06-26,32.002,32.002,30.749,31.088,3883885,0
2013-06-27,31.354,31.574,31.215,31.41,2635134,0
2013-06-28,31.417,32.437,31.41,32.216,3654902,0
2013-07-01,32.546,33.024,32.337,32.427,2292589,0
2013-07-02,32.418,33.033,32.408,32.729,2014467,0
2013-07-03,32.6,32.784,32.308,32.499,584941,0
2013-07-05,32.765,32.93,32.317,32.793,1263598,0
2013-07-08,32.758,33.958,32.758,33.618,3094582,0
2013-07-09,33.691,33.795,33.473,33.565,1904913,0
2013-07-10,33.636,33.958,33.463,33.701,2173430,0
2013-07-11,34.124,34.149,33.473,33.728,2307366,0
2013-07-12,33.776,34.096,33.748,33.978,2000131,0
2013-07-15,34.271,34.572,33.968,34.034,1860599,0
2013-07-16,34.067,34.132,33.272,33.387,2318007,0
2013-07-17,33.584,33.76,33.29,33.407,1187083,0
2013-07-18,33.557,34.062,33.502,33.73,1435906,0
2013-07-19,33.656,33.961,33.574,33.647,927123,0
2013-07-22,33.73,33.952,33.656,33.74,993904,0
2013-07-23,33.75,34.008,33.492,33.512,2233712,0
2013-07-24,33.627,33.74,32.707,32.873,2677325,0
2013-07-25,32.856,33.29,32.78,33.262,1717262,0
2013-07-26,33.197,33.62,33.112,33.444,1245398,0
2013-07-29,33.316,33.693,33.307,33.502,1708852,0
2013-07-30,33.647,33.73,33.316,33.627,1207127,0
2013-07-31,33.712,33.971,33.112,33.316,1714894,0
2013-08-01,33.584,34.516,33.353,34.358,2503720,0
2013-08-02,34.277,34.506,33.915,34.404,1347210,0
2013-08-05,34.46,34.902,34.368,34.68,1627354,0
2013-08-06,34.33,34.33,32.2,32.856,7101719,0
2013-08-07,32.917,33.187,32.606,33.05,3494258,0
2013-08-08,32.955,33.377,32.847,32.891,3344272,0
2013-08-09,32.273,32.642,31.408,31.831,4935429,0
2013-08-12,31.813,32.402,31.702,32.246,1902202,0
2013-08-13,32.253,32.301,31.858,32.219,1660216,0
2013-08-14,32.109,32.341,31.823,32.145,1424577,0
2013-08-15,32.153,32.21,31.721,31.916,1731499,0
2013-08-16,31.803,32.118,31.721,31.952,1799279,0
2013-08-19,31.935,31.995,31.315,31.361,2635521,0
2013-08-20,31.471,32.459,31.324,32.365,2577598,0
2013-08-21,32.145,32.219,31.306,31.408,2470516,0
2013-08-22,31.425,31.739,31.168,31.361,3044351,0
2013-08-23,31.858,31.887,29.968,30.439,5257403,0
2013-08-26,30.42,30.827,30.319,30.449,2248997,0
2013-08-27,30.178,30.392,29.59,29.656,2691561,0
2013-08-28,29.755,30.198,29.737,30.035,2275629,0
2013-08-29,30.072,30.208,29.814,30.005,2110988,0
2013-08-30,30.063,30.125,29.581,29.691,1654124,0
2013-09-03,29.978,30.115,29.425,29.581,2228499,0
2013-09-04,29.623,30.374,29.549,30.3,2815503,0
2013-09-05,30.374,30.68,30.188,30.282,1963914,0
2013-09-06,30.329,30.401,29.804,30.106,2318389,0
2013-09-09,30.339,30.91,30.256,30.56,2007973,0
2013-09-10,30.836,30.964,30.578,30.714,2410100,0
2013-09-11,30.798,30.992,30.65,30.892,1407965,0
2013-09-12,30.892,31.002,30.256,30.357,1511275,0
2013-09-13,30.466,30.522,30.106,30.265,1243181,0
2013-09-16,30.578,30.669,30.072,30.247,2464654,0
2013-09-17,30.329,30.788,30.319,30.762,1529627,0
2013-09-18,30.669,31.112,30.373,31.048,1341683,0
2013-09-19,31.076,31.13,30.754,30.771,1526816,0
2013-09-20,30.935,30.935,30.282,30.401,2383014,0
2013-09-23,30.363,30.457,30.025,30.134,1275641,0
2013-09-24,30.134,30.578,29.876,30.503,2233410,0
2013-09-25,30.439,30.503,29.599,30.005,2837707,0
2013-09-26,30.134,30.614,30.053,30.208,1627291,0
2013-09-27,31.396,31.656,30.904,31.441,3636378,0
2013-09-30,31.102,31.408,30.916,31.297,2272715,0
2013-10-01,31.25,31.694,31.221,31.361,2467702,0
2013-10-02,31.231,31.352,30.992,31.25,1917129,0
2013-10-03,31.178,31.25,30.55,30.883,1575267,0
2013-10-04,30.849,30.989,30.607,30.904,1100294,0
2013-10-07,30.512,30.724,30.237,30.274,1857884,0
2013-10-08,30.292,30.319,29.623,29.838,1766730,0
2013-10-09,29.986,30.282,29.725,30.014,1638227,0
2013-10-10,30.401,30.724,30.237,30.457,1592310,0
2013-10-11,30.347,30.429,29.922,30.31,1911426,0
2013-10-14,30.218,30.411,30.014,30.348,1870779,0
2013-10-15,30.364,30.476,30.095,30.274,1403009,0
2013-10-16,30.59,30.93,30.43,30.857,1299806,0
2013-10-17,30.801,30.996,30.533,30.757,1253085,0
2013-10-18,30.979,31.469,30.857,31.359,1615946,0
2013-10-21,31.413,31.469,31.006,31.108,1185957,0
2013-10-22,31.081,31.422,31.006,31.35,2066971,0
2013-10-23,31.285,31.542,31.183,31.498,1861908,0
2013-10-24,31.626,31.85,31.405,31.721,1582133,0
2013-10-25,31.783,31.898,31.405,31.73,1853055,0
2013-10-28,31.783,32.222,31.783,32.083,1520746,0
2013-10-29,32.249,32.593,32.146,32.565,1717393,0
2013-10-30,32.445,32.668,32.203,32.239,1952092,0
2013-10-31,32.23,32.344,31.85,32.193,1473981,0
2013-11-01,32.305,32.628,32.193,32.462,1800145,0
2013-11-04,32.454,32.536,31.739,32.146,3678134,0
2013-11-05,32.103,32.387,31.626,32.315,3552159,0
2013-11-06,32.239,33.02,32.025,32.982,3453701,0
2013-11-07,33.176,33.585,32.658,32.712,2051922,0
2013-11-08,32.668,33.378,32.658,33.37,1512035,0
2013-11-11,33.378,33.733,33.3,33.658,1465850,0
2013-11-12,33.585,33.828,33.242,33.334,2147027,0
2013-11-13,33.307,34.141,33.223,34.085,2056196,0
2013-11-14,34.049,34.54,33.909,34.447,1683019,0
2013-11-15,34.447,34.514,33.834,34.457,2668838,0
2013-11-18,34.679,34.754,34.347,34.475,1991054,0
2013-11-19,34.475,34.727,34.226,34.327,2451129,0
2013-11-20,34.327,34.447,33.819,33.919,2683110,0
2013-11-21,34.004,34.149,33.281,34.104,3595136,0
2013-11-22,36.173,36.321,35.244,35.505,7290871,0
2013-11-25,35.932,36.294,35.701,35.728,3362424,0
2013-11-26,35.803,35.97,35.644,35.773,1326508,0
2013-11-27,35.977,36.221,35.941,36.153,1644443,0
2013-11-29,36.341,36.387,35.986,36.081,692771,0
2013-12-02,35.996,36.461,35.97,36.153,1913269,0
2013-12-03,35.941,36.351,35.763,36.294,1975296,0
2013-12-04,36.015,36.248,35.627,35.961,2254988,0
2013-12-05,35.97,36.248,35.763,36.034,1230486,0
2013-12-06,36.005,36.453,36.005,36.377,1871024,0
2013-12-09,36.461,36.647,35.83,35.923,1350310,0
2013-12-10,35.961,35.996,35.542,35.83,2180038,0
2013-12-11,36.015,36.425,35.977,36.005,1631756,0
2013-12-12,35.923,36.072,35.59,35.783,1454384,0
2013-12-13,35.858,36.367,35.803,36.005,1573028,0
2013-12-16,36.221,36.507,36.052,36.128,1326635,0
2013-12-17,36.034,36.469,36.034,36.256,1669816,0
2013-12-18,36.341,37.232,36.256,37.157,2486540,0
2013-12-19,36.895,37.118,36.583,36.815,1637161,0
2013-12-20,37.341,38.149,37.128,38.141,5156022,0
2013-12-23,38.29,38.374,37.74,37.991,1722533,0
2013-12-24,38.086,38.454,38.086,38.261,803392,0
2013-12-26,38.271,38.503,38.048,38.086,970327,0
2013-12-27,38.261,38.463,37.899,38.019,1043566,0
2013-12-30,37.944,38.444,37.769,38.29,1333299,0
2013-12-31,38.391,38.623,38.327,38.444,786708,0
2014-01-02,38.374,38.521,37.658,37.834,1680593,0
2014-01-03,37.658,38.454,37.658,38.271,1689523,0
2014-01-06,38.327,38.715,38.203,38.271,1556878,0
2014-01-07,38.355,38.614,38.123,38.271,1721854,0
2014-01-08,38.193,38.261,37.639,38.141,1698959,0
2014-01-09,38.417,38.417,37.799,38.086,1664028,0
2014-01-10,38.115,38.355,37.74,38.28,1656338,0
2014-01-13,38.232,38.232,37.482,37.685,1622780,0
2014-01-14,37.693,38.176,37.509,37.908,1445862,0
2014-01-15,38.097,38.205,37.414,37.461,1736003,0
2014-01-16,37.554,37.554,36.695,36.817,1900767,0
2014-01-17,36.977,36.977,36.164,36.257,2431027,0
2014-01-21,36.295,36.611,35.588,36.091,3190683,0
2014-01-22,36.184,36.369,35.886,35.977,1829664,0
2014-01-23,35.876,35.876,35.346,35.625,1422795,0
2014-01-24,35.391,35.409,34.925,34.933,2006385,0
2014-01-27,35.52,36.202,35.429,35.438,2657542,0
2014-01-28,35.502,36.111,35.278,35.598,2194792,0
2014-01-29,35.356,35.735,35.045,35.084,1839210,0
2014-01-30,35.419,36.231,35.327,36.136,1969799,0
2014-01-31,35.726,36.276,35.493,35.986,1431842,0
2014-02-03,35.867,35.951,34.169,34.245,2756684,0
2014-02-04,34.497,35.084,34.169,34.998,2701173,0
2014-02-05,34.899,35.54,34.73,35.383,1648818,0
2014-02-06,35.445,36.276,35.288,35.753,1118084,0
2014-02-07,36.025,36.557,35.792,36.052,942688,0
2014-02-10,36.154,36.343,35.558,35.867,1185887,0
2014-02-11,35.812,36.705,35.67,36.611,1501742,0
2014-02-12,36.621,36.865,36.295,36.5,1470944,0
2014-02-13,36.154,36.677,36.091,36.557,1155166,0
2014-02-14,36.36,36.454,36.154,36.313,899801,0
2014-02-18,36.36,36.397,35.848,36.222,1397282,0
2014-02-19,36.145,37.104,36.043,36.734,1692324,0
2014-02-20,36.78,37.397,36.743,37.348,1475587,0
2014-02-21,37.367,37.524,37.069,37.293,695729,0
2014-02-24,37.33,37.918,37.293,37.721,1434403,0
2014-02-25,37.749,38.68,37.47,38.57,2836132,0
2014-02-26,38.69,39.271,38.58,39.137,2200722,0
2014-02-27,38.979,39.251,38.7,38.998,1058153,0
2014-02-28,39.066,39.184,38.589,38.889,1252291,0
2014-03-03,38.505,39.194,38.457,38.96,1316378,0
2014-03-04,39.39,40.07,39.39,39.894,2108886,0
2014-03-05,39.951,39.951,39.084,39.504,1919610,0
2014-03-06,39.69,40.079,39.131,39.836,3243729,0
2014-03-07,42.01,43.634,41.862,43.344,7538963,0
2014-03-10,43.465,43.519,42.664,42.86,3993938,0
2014-03-11,42.86,43.296,42.524,43.044,2601612,0
2014-03-12,42.727,43.315,42.355,42.598,3313926,0
2014-03-13,42.655,43.213,42.168,42.413,2560451,0
2014-03-14,42.309,42.655,42.001,42.02,1900666,0
2014-03-17,42.158,42.365,42.02,42.328,3603018,0
2014-03-18,42.42,43.577,42.365,43.091,4227675,0
2014-03-19,43.131,43.5,42.926,43.186,1471826,0
2014-03-20,43.063,43.473,43.008,43.391,1046811,0
2014-03-21,43.315,43.762,42.737,42.737,2525704,0
2014-03-24,42.879,43.121,42.244,43.008,1520157,0
2014-03-25,43.14,43.325,42.551,42.942,1835675,0
2014-03-26,43.091,43.091,42.03,42.03,1478029,0
2014-03-27,42.105,42.394,41.72,42.196,1815542,0
2014-03-28,42.068,43.41,42.068,43.008,1791440,0
2014-03-31,43.131,44.033,43.063,43.8,2621460,0
2014-04-01,44.06,44.899,43.895,44.099,2506390,0
2014-04-02,44.257,45.077,43.95,45.061,2223144,0
2014-04-03,45.07,45.413,44.005,44.041,1688704,0
2014-04-04,44.388,44.732,42.87,43.178,2477624,0
2014-04-07,42.86,42.98,41.843,42.168,3187835,0
2014-04-08,42.168,42.782,41.971,42.757,1445233,0
2014-04-09,42.926,43.149,42.205,43.008,1061030,0
2014-04-10,42.952,42.998,41.647,41.71,1197033,0
2014-04-11,41.274,41.71,40.808,41.04,1543328,0
2014-04-14,41.423,41.843,40.968,41.488,1319297,0
2014-04-15,41.515,42.162,41.189,41.807,1232982,0
2014-04-16,42.08,42.622,41.891,42.351,1080516,0
2014-04-17,42.304,42.763,42.181,42.389,1428614,0
2014-04-21,42.52,42.763,42.172,42.52,886423,0
2014-04-22,42.529,43.177,42.452,42.687,1253577,0
2014-04-23,42.763,43.588,42.754,42.847,1159280,0
2014-04-24,43.09,43.391,42.885,43.23,1034360,0
2014-04-25,43.071,43.354,42.867,42.95,607292,0
2014-04-28,43.186,44.206,42.771,43.363,1506037,0
2014-04-29,43.447,43.736,43.148,43.607,923734,0
2014-04-30,43.578,43.672,43.042,43.597,931643,0
2014-05-01,43.802,44.027,43.465,43.597,913610,0
2014-05-02,43.653,44.646,43.529,44.132,758292,0
2014-05-05,44.045,44.59,43.645,44.366,917659,0
2014-05-06,44.168,44.233,43.616,43.953,1002150,0
2014-05-07,43.981,44.252,43.287,43.802,728835,0
2014-05-08,43.888,45.207,43.849,44.188,1165755,0
2014-05-09,44.168,44.835,43.878,44.816,975884,0
2014-05-12,45.141,46.144,45.103,45.62,1251387,0
2014-05-13,45.986,46.501,45.713,45.779,1075754,0
2014-05-14,45.818,46.081,45.498,45.732,934554,0
2014-05-15,45.554,45.554,44.701,45.31,909681,0
2014-05-16,45.31,45.91,45.171,45.91,848045,0
2014-05-19,45.865,46.023,45.508,45.742,988474,0
2014-05-20,45.481,45.508,44.6,44.816,1333588,0
2014-05-21,45.06,45.293,44.103,44.563,1633105,0
2014-05-22,44.739,45.367,44.674,45.132,1801395,0
2014-05-23,46.042,46.38,44.816,45.836,3296273,0
2014-05-27,46.003,46.003,45.358,45.375,1541634,0
2014-05-28,45.301,45.517,44.806,45.424,1767307,0
2014-05-29,45.462,45.584,44.636,44.974,1681426,0
2014-05-30,44.984,45.526,44.871,45.141,1295627,0
2014-06-02,45.207,45.62,44.505,45.489,970254,0
2014-06-03,45.375,45.903,45.217,45.769,1201446,0
2014-06-04,45.658,46.491,45.574,46.1,1215265,0
2014-06-05,46.144,46.699,45.648,46.681,1303312,0
2014-06-06,46.849,46.959,46.4,46.472,1180431,0
2014-06-09,46.733,46.924,46.286,46.407,868410,0
2014-06-10,46.446,46.79,46.136,46.79,1193122,0
2014-06-11,46.557,46.715,46.062,46.481,1246865,0
2014-06-12,46.653,46.859,46.144,46.37,1032501,0
2014-06-13,46.574,46.653,46.1,46.323,1003793,0
2014-06-16,46.407,46.761,46.286,46.708,1192424,0
2014-06-17,46.79,46.942,46.172,46.212,2026693,0
2014-06-18,46.37,46.859,46.247,46.829,1412250,0
2014-06-19,46.849,46.968,46.538,46.689,1544279,0
2014-06-20,46.689,46.977,46.472,46.501,2522699,0
2014-06-23,46.472,46.878,46.446,46.839,1238500,0
2014-06-24,46.681,46.959,46.341,46.351,1266056,0
2014-06-25,47.102,47.157,46.229,46.715,1355994,0
2014-06-26,46.643,46.715,45.91,46.212,1414222,0
2014-06-27,46.427,47.786,46.427,47.429,2946959,0
2014-06-30,47.355,47.551,47.14,47.522,1828417,0
2014-07-01,47.532,48.402,47.532,48.347,1608714,0
2014-07-02,48.318,48.674,48.056,48.168,810392,0
2014-07-03,48.253,48.787,48.226,48.478,590988,0
2014-07-07,48.226,48.347,47.767,47.83,1317383,0
2014-07-08,47.579,47.83,47.39,47.512,1359307,0
2014-07-09,47.729,47.944,47.409,47.542,1571648,0
2014-07-10,47.054,47.56,46.314,47.419,1876173,0
2014-07-11,47.185,47.372,46.594,46.829,1657867,0
2014-07-14,47.112,47.23,46.557,46.634,1445432,0
2014-07-15,46.594,46.839,46.323,46.417,1670595,0
2014-07-16,46.521,46.529,44.977,45.362,4345313,0
2014-07-17,45.315,45.343,44.337,44.356,2237145,0
2014-07-18,44.526,45.881,44.403,45.805,1623308,0
2014-07-21,45.409,45.693,45.098,45.626,1675532,0
2014-07-22,45.891,45.936,45.202,45.241,1070623,0
2014-07-23,45.409,45.795,45.089,45.616,1192589,0
2014-07-24,45.815,46.709,45.644,46.615,1425964,0
2014-07-25,46.437,46.529,45.56,45.58,971614,0
2014-07-28,45.636,45.776,45.175,45.626,1125108,0
2014-07-29,45.683,46.181,45.531,45.654,901905,0
2014-07-30,45.843,46.05,45.636,45.891,969924,0
2014-07-31,45.448,45.531,44.506,44.731,1516770,0
2014-08-01,44.78,45.315,44.703,45.289,1909767,0
2014-08-04,45.409,45.946,45.08,45.862,1184041,0
2014-08-05,45.504,46.143,45.271,45.616,874421,0
2014-08-06,45.438,46.285,45.315,46.143,864299,0
2014-08-07,46.454,46.454,45.334,45.409,1789359,0
2014-08-08,45.654,47.302,45.28,47.243,1896159,0
2014-08-11,47.414,47.527,46.7,46.841,1240783,0
2014-08-12,46.888,47.809,46.753,47.33,1556643,0
2014-08-13,47.424,47.773,46.879,47.243,1021024,0
2014-08-14,47.414,47.999,47.385,47.725,1377467,0
2014-08-15,47.62,47.707,46.238,46.879,2654817,0
2014-08-18,47.253,47.717,47.125,47.717,1531240,0
2014-08-19,48.298,49.053,48.1,48.9,2502983,0
2014-08-20,48.666,49.589,48.365,49.344,2465139,0
2014-08-21,49.503,49.832,49.098,49.476,2594741,0
2014-08-22,51.856,52.071,50.078,50.936,5934436,0
2014-08-25,50.745,51.564,50.745,51.368,1805804,0
2014-08-26,51.444,52.355,51.444,52.11,1872121,0
2014-08-27,52.421,53.201,52.197,53.023,2399066,0
2014-08-28,52.648,52.947,52.251,52.693,1240795,0
2014-08-29,52.798,53.173,52.394,52.808,947762,0
2014-09-02,52.977,54.116,52.846,53.882,2619626,0
2014-09-03,54.266,54.492,53.474,53.758,2939322,0
2014-09-04,53.882,54.538,53.728,53.953,1564927,0
2014-09-05,53.7,53.899,53.052,53.824,1619944,0
2014-09-08,53.882,54.152,53.521,53.833,1967389,0
2014-09-09,53.805,53.882,53.004,53.164,1720696,0
2014-09-10,53.183,53.654,52.919,53.447,1449586,0
2014-09-11,53.315,53.786,53.155,53.786,1071363,0
2014-09-12,53.882,54.36,53.627,53.738,1115792,0
2014-09-15,53.815,53.983,53.551,53.767,867448,0
2014-09-16,53.627,54.963,53.521,54.566,1807171,0
2014-09-17,54.557,54.586,53.815,53.933,1756111,0
2014-09-18,54.078,54.161,53.815,54.003,1748807,0
2014-09-19,54.275,54.285,53.268,53.474,4821167,0
2014-09-22,53.925,54.013,53.211,53.288,1707419,0
2014-09-23,53.173,53.925,52.657,52.928,1976505,0
2014-09-24,53.004,53.664,52.751,53.609,1225834,0
2014-09-25,53.418,53.465,52.571,52.759,1697593,0
2014-09-26,53.484,54.802,53.344,53.609,3506120,0
2014-09-29,52.938,53.391,52.731,53.23,1765399,0
2014-09-30,53.201,53.408,52.09,52.375,2111444,0
2014-10-01,52.297,52.385,51.386,51.593,2125027,0
2014-10-02,51.544,51.979,51.198,51.708,1737438,0
2014-10-03,52.081,53.211,51.771,52.864,2022301,0
2014-10-06,53.062,53.201,52.385,52.467,1613376,0
2014-10-07,52.223,52.534,51.753,51.753,1233791,0
2014-10-08,51.753,52.45,51.074,52.327,2937879,0
2014-10-09,52.13,52.457,51.827,51.856,2012906,0
2014-10-10,51.789,52.327,51.761,51.905,2233004,0
2014-10-13,51.771,51.895,50.633,50.681,2020092,0
2014-10-14,51.123,51.318,50.322,50.718,2338474,0
2014-10-15,50.094,50.709,49.376,50.358,2965451,0
2014-10-16,49.613,50.132,48.781,49.783,3118255,0
2014-10-17,50.397,51.361,49.989,50.529,2398508,0
2014-10-20,50.491,51.399,50.378,51.379,2019180,0
2014-10-21,51.558,52.899,51.418,52.352,1966306,0
2014-10-22,52.448,52.465,51.493,51.683,2275830,0
2014-10-23,52.22,52.598,51.984,52.106,1460230,0
2014-10-24,52.068,52.136,51.466,51.692,1545849,0
2014-10-27,51.538,52.126,51.239,52.022,1596771,0
2014-10-28,52.116,52.411,51.615,52.411,1772836,0
2014-10-29,52.382,53.118,52.324,52.608,1276213,0
2014-10-30,52.456,52.957,52.428,52.777,897732,0
2014-10-31,53.553,53.638,52.817,52.928,1333429,0
2014-11-03,52.928,53.374,52.692,53.082,1285795,0
2014-11-04,51.163,51.192,49.376,50.681,7761459,0
2014-11-05,51.028,51.086,49.169,49.81,4631513,0
2014-11-06,50.028,51.509,49.952,51.475,2416546,0
2014-11-07,51.21,52.126,51.154,51.5,3269809,0
2014-11-10,51.597,51.929,51.389,51.756,2101730,0
2014-11-11,51.756,51.91,51.475,51.692,1836415,0
2014-11-12,51.634,52.864,51.634,52.665,3853102,0
2014-11-13,52.684,53.137,52.165,52.608,1691428,0
2014-11-14,52.448,53.221,52.448,52.909,1793954,0
2014-11-17,52.919,53.072,51.748,51.785,2454614,0
2014-11-18,51.89,52.003,51.447,51.813,3320520,0
2014-11-19,51.956,53.192,51.712,53.099,3705410,0
2014-11-20,53.393,54.034,53.174,53.867,4022313,0
2014-11-21,55.916,55.934,51.493,51.548,9482489,0
2014-11-24,51.929,53.628,51.702,53.326,4029450,0
2014-11-25,53.657,54.054,53.345,53.779,7557086,0
2014-11-26,53.741,54.129,53.486,53.612,1679391,0
2014-11-28,53.675,54.441,53.638,54.139,1226975,0
2014-12-01,54.129,54.338,53.192,53.251,1774019,0
2014-12-02,53.628,53.937,53.251,53.77,2344335,0
2014-12-03,53.741,54.46,53.486,54.348,1786817,0
2014-12-04,54.083,54.338,53.553,54.156,1704267,0
2014-12-05,54.338,54.338,53.42,53.582,1749379,0
2014-12-08,53.364,54.29,53.261,53.429,1577084,0
2014-12-09,52.684,53.496,52.56,53.384,1432534,0
2014-12-10,53.316,53.987,52.845,52.938,2172501,0
2014-12-11,53.374,54.243,53.174,53.279,1718845,0
2014-12-12,53.033,53.867,52.845,53.062,1919887,0
2014-12-15,53.449,54.214,53.241,53.997,2422627,0
2014-12-16,53.808,54.102,52.71,52.71,2087806,0
2014-12-17,52.899,53.553,52.569,53.231,2906027,0
2014-12-18,53.894,54.697,53.42,54.697,2403463,0
2014-12-19,54.28,54.393,49.801,50.898,11898771,0
2014-12-22,51.056,51.984,51.028,51.654,2769637,0
2014-12-23,51.793,52.589,51.528,52.184,2545083,0
2014-12-24,52.248,52.854,52.136,52.267,1169995,0
2014-12-26,52.684,52.759,52.068,52.411,917654,0
2014-12-29,52.304,53.62,52.267,53.439,1524007,0
2014-12-30,53.41,53.693,53.156,53.251,1028497,0
2014-12-31,53.429,53.867,53.082,53.091,1101810,0
2015-01-02,53.326,53.602,52.324,52.957,1005232,0
2015-01-05,52.579,53.013,52.145,52.817,2164694,0
2015-01-06,52.947,53.072,50.964,51.447,2873699,0
2015-01-07,52.022,54.121,52.003,53.789,3445047,0
2015-01-08,54.329,54.451,53.818,54.338,2398492,0
2015-01-09,53.602,53.77,52.768,53.128,1851092,0
2015-01-12,53.384,53.886,53.212,53.666,1975502,0
2015-01-13,53.947,54.007,52.031,52.569,2338764,0
2015-01-14,50.93,50.93,49.003,50.482,6023852,0
2015-01-15,50.398,50.53,49.115,49.459,3481444,0
2015-01-16,49.449,49.827,48.501,49.401,3299835,0
2015-01-20,49.705,49.781,48.957,49.184,2466971,0
2015-01-21,49.087,49.886,48.907,49.818,1684256,0
2015-01-22,49.629,51.041,49.629,50.739,2429714,0
2015-01-23,50.814,51.233,50.282,50.71,1988429,0
2015-01-26,50.596,51.346,50.292,51.223,1433870,0
2015-01-27,50.511,51.688,50.511,51.307,1355961,0
2015-01-28,51.534,51.934,50.843,51.032,1418226,0
2015-01-29,51.346,51.621,50.665,51.564,1610219,0
2015-01-30,51.992,52.094,50.427,50.492,1892196,0
2015-02-02,50.626,50.93,49.449,50.606,2263354,0
2015-02-03,50.747,51.897,50.482,51.858,2255294,0
2015-02-04,51.233,51.8,50.805,51.544,2336496,0
2015-02-05,51.669,52.532,51.452,51.612,2896797,0
2015-02-06,51.8,51.897,50.17,50.379,3160845,0
2015-02-09,50.132,50.292,49.524,49.742,1890296,0
2015-02-10,50.075,50.586,49.867,50.558,1579167,0
2015-02-11,50.52,51.022,50.482,50.645,1552584,0
2015-02-12,51.032,51.423,50.511,51.316,2097607,0
2015-02-13,51.25,51.698,51.022,51.195,1107616,0
2015-02-17,51.08,51.366,50.408,50.901,1127152,0
2015-02-18,50.674,51.366,50.674,51.012,1772107,0
2015-02-19,51.718,52.494,51.621,52.256,2600235,0
2015-02-20,52.294,52.759,51.917,52.711,2218107,0
2015-02-23,52.855,53.31,52.721,53.12,1382142,0
2015-02-24,53.13,53.31,52.56,52.949,1333519,0
2015-02-25,52.827,53.292,52.56,53.015,1265381,0
2015-02-26,52.979,53.424,52.759,52.979,1271442,0
2015-02-27,53.084,53.5,52.997,53.292,1353178,0
2015-03-02,53.329,53.642,52.988,53.282,1499140,0
2015-03-03,53.377,53.881,52.91,53.547,2727604,0
2015-03-04,53.624,54.658,53.186,54.542,4328247,0
2015-03-05,54.789,54.884,53.586,54.108,3713857,0
2015-03-06,55.568,56.784,55.132,56.327,6546759,0
2015-03-09,56.784,58.044,56.784,57.929,4885300,0
2015-03-10,57.59,57.817,57.171,57.522,2598276,0
2015-03-11,57.39,58.007,57.39,57.988,2360699,0
2015-03-12,58.357,58.728,58.034,58.338,1872686,0
2015-03-13,58.308,58.536,57.807,58.168,1289599,0
2015-03-16,58.491,58.898,57.456,57.6,2510686,0
2015-03-17,57.6,58.574,57.464,58.091,2890978,0
2015-03-18,57.854,58.177,57.134,58.034,1888600,0
2015-03-19,58.007,58.992,58.007,58.898,1759063,0
2015-03-20,59.496,60.092,59.184,59.486,3703949,0
2015-03-23,59.496,59.771,59.086,59.136,1406807,0
2015-03-24,59.259,59.609,58.822,59.459,1663252,0
2015-03-25,59.421,59.761,58.849,58.928,1862463,0
2015-03-26,58.564,58.783,58.081,58.158,1795004,0
2015-03-27,58.443,59.278,58.443,58.68,1257241,0
2015-03-30,59.096,60.397,58.869,60.35,2395799,0
2015-03-31,60.16,60.274,59.304,59.771,2602630,0
2015-04-01,59.658,60.074,58.888,59.313,1897982,0
2015-04-02,59.706,59.914,59.164,59.382,1514530,0
2015-04-06,59.068,59.998,58.992,59.333,1501986,0
2015-04-07,59.288,59.441,58.328,58.395,1895868,0
2015-04-08,58.453,59.553,58.453,59.421,2399172,0
2015-04-09,59.249,59.668,58.928,59.353,1910639,0
2015-04-10,59.295,59.333,58.415,58.84,1522116,0
2015-04-13,58.747,58.898,58.453,58.613,1249335,0
2015-04-14,58.546,58.756,57.447,57.721,1872580,0
2015-04-15,57.94,58.36,57.559,57.969,1982294,0
2015-04-16,57.989,58.53,57.779,57.875,1523081,0
2015-04-17,57.521,57.674,56.217,56.504,2712092,0
2015-04-20,56.771,57.236,56.265,56.999,1498679,0
2015-04-21,57.159,57.531,57.007,57.236,1559122,0
2015-04-22,57.301,57.463,56.425,57.159,1306775,0
2015-04-23,57.189,58.073,57.189,57.845,1113200,0
2015-04-24,57.93,58.321,57.789,57.979,1248180,0
2015-04-27,58.112,58.302,57.111,57.227,1281676,0
2015-04-28,56.98,57.807,56.742,57.169,1339093,0
2015-04-29,57.027,57.255,56.226,56.644,1655260,0
2015-04-30,56.435,57.301,56.435,56.634,1762750,0
2015-05-01,56.789,57.589,56.702,57.426,1236014,0
2015-05-04,57.845,58.093,57.463,57.712,1219220,0
2015-05-05,57.483,58.018,57.293,57.845,1388219,0
2015-05-06,57.894,58.254,57.34,58.028,1641371,0
2015-05-07,58.141,58.923,57.979,58.694,1716348,0
2015-05-08,59.073,59.428,58.379,58.53,1841583,0
2015-05-11,58.732,59.036,58.617,58.751,1766739,0
2015-05-12,58.408,58.408,57.559,57.949,1779289,0
2015-05-13,57.999,58.503,57.655,58.446,1782379,0
2015-05-14,58.675,58.741,57.769,58.398,1839588,0
2015-05-15,58.54,58.979,58.17,58.751,1257290,0
2015-05-18,59.036,59.913,58.874,59.808,1899935,0
2015-05-19,60.285,60.701,59.359,60.446,3646058,0
2015-05-20,60.294,60.711,59.31,60.484,3875574,0
2015-05-21,60.342,61.332,60.028,60.97,4295662,0
2015-05-22,61.979,62.685,59.636,60.454,7258106,0
2015-05-26,60.683,60.866,59.35,59.588,3055942,0
2015-05-27,59.616,60.474,59.504,60.408,1540320,0
2015-05-28,60.351,60.657,60.083,60.141,1253540,0
2015-05-29,60.132,60.36,59.666,60.209,1785425,0
2015-06-01,60.322,60.95,60.037,60.226,1468152,0
2015-06-02,60.028,60.493,59.551,59.636,2277548,0
2015-06-03,59.695,60.81,59.559,60.589,1514078,0
2015-06-04,60.181,60.57,59.865,59.932,1160646,0
2015-06-05,59.998,60.028,59.379,59.705,1212711,0
2015-06-08,59.825,60.255,59.465,59.541,1481537,0
2015-06-09,59.559,59.732,58.408,59.064,1713222,0
2015-06-10,59.31,59.714,59.073,59.541,1341530,0
2015-06-11,59.646,60.171,59.475,60.171,1245913,0
2015-06-12,59.732,60.731,59.732,60.399,1185209,0
2015-06-15,59.952,59.961,59.31,59.607,1424540,0
2015-06-16,59.494,60.322,59.494,60.028,1087482,0
2015-06-17,60.028,60.379,59.788,60.191,907670,0
2015-06-18,60.191,60.894,60.191,60.711,1006131,0
2015-06-19,60.721,61.703,60.428,61.151,4874358,0
2015-06-22,61.381,61.922,60.988,61.81,1036677,0
2015-06-23,62.141,62.828,61.913,62.733,1484498,0
2015-06-24,62.609,63.334,62.16,62.448,1488045,0
2015-06-25,62.579,63.132,62.496,62.933,1565618,0
2015-06-26,63.581,64.581,63.446,64.122,4327676,0
2015-06-29,63.875,64.36,62.828,62.904,1794767,0
2015-06-30,63.427,64.049,63.151,63.838,1598036,0
2015-07-01,64.344,64.884,63.972,64.754,1879687,0
2015-07-02,64.773,65.552,64.208,64.317,2794913,0
2015-07-06,63.913,65.438,63.913,64.773,2422693,0
2015-07-07,64.972,65.79,64.307,65.609,1855543,0
2015-07-08,65.333,65.848,65.02,65.666,2223250,0
2015-07-09,66.134,66.571,65.466,65.686,1640985,0
2015-07-10,66.21,66.513,65.41,66.267,1364814,0
2015-07-13,66.686,67.638,66.334,67.152,1562679,0
2015-07-14,67.114,67.581,66.79,66.867,1839591,0
2015-07-15,66.665,66.964,66.292,66.389,1698265,0
2015-07-16,66.551,66.982,65.969,66.859,1070535,0
2015-07-17,66.6,66.819,66.198,66.408,888747,0
2015-07-20,66.59,67.25,66.359,66.934,802351,0
2015-07-21,67.02,67.422,66.073,66.551,1064365,0
2015-07-22,66.57,67.27,66.379,67.173,1904789,0
2015-07-23,67.537,67.948,66.762,66.829,1350642,0
2015-07-24,66.839,67.001,66.218,66.379,993448,0
2015-07-27,65.901,66.218,65.396,65.768,863959,0
2015-07-28,65.979,66.379,65.491,65.979,1292487,0
2015-07-29,66.179,66.859,65.854,66.359,1415387,0
2015-07-30,66.359,67.507,66.351,67.202,1011648,0
2015-07-31,67.489,67.881,66.973,67.451,861030,0
2015-08-03,67.565,67.69,66.59,67.096,779060,0
2015-08-04,67.335,68.789,67.153,68.579,1483269,0
2015-08-05,68.817,69.603,68.693,69.266,1278052,0
2015-08-06,69.266,69.525,67.958,68.178,1043700,0
2015-08-07,68.082,68.092,67.02,67.909,1147833,0
2015-08-10,68.129,70.347,68.072,69.993,1665160,0
2015-08-11,69.659,70.339,69.198,70.099,1410811,0
2015-08-12,69.583,70.089,68.321,69.047,2467511,0
2015-08-13,68.396,70.079,68.396,69.466,1482325,0
2015-08-14,69.554,70.252,69.305,70.003,821597,0
2015-08-17,70.145,70.825,69.198,70.787,1347294,0
2015-08-18,71.046,71.656,70.576,70.865,1731684,0
2015-08-19,70.777,71.217,70.07,70.805,1941502,0
2015-08-20,70.203,70.386,68.569,68.569,2617920,0
2015-08-21,67.316,69.133,65.901,65.988,5169422,0
2015-08-24,62.211,66.274,61.216,64.766,3730940,0
2015-08-25,66.675,67.115,64.916,64.984,2097348,0
2015-08-26,66.428,67.756,65.596,67.575,2510710,0
2015-08-27,68.301,68.789,67.603,68.674,2343881,0
2015-08-28,68.262,68.847,68.101,68.473,1137162,0
2015-08-31,68.178,68.55,67.471,67.681,1808561,0
2015-09-01,66.665,67.852,66.448,67.307,2226210,0
2015-09-02,67.881,68.52,67.575,68.301,1638491,0
2015-09-03,68.559,69.018,67.565,67.775,1421557,0
2015-09-04,66.924,68.052,66.924,67.7,1641730,0
2015-09-08,68.857,69.143,68.387,69.115,1631691,0
2015-09-09,69.305,69.707,67.919,68.005,1578765,0
2015-09-10,67.909,69.096,67.69,68.492,1231167,0
2015-09-11,68.416,69.037,67.7,69.027,1249917,0
2015-09-14,69.315,69.419,68.978,69.133,1490695,0
2015-09-15,69.172,69.793,68.618,69.447,1408273,0
2015-09-16,69.228,70.271,68.847,70.137,1755217,0
2015-09-17,70.3,71.207,70.099,70.271,1553001,0
2015-09-18,69.486,70.883,69.486,70.119,2334885,0
2015-09-21,70.815,70.94,69.86,70.07,1925394,0
2015-09-22,69.534,69.917,69.096,69.86,1178060,0
2015-09-23,70.165,70.901,69.87,70.606,1171773,0
2015-09-24,70.155,71.342,70.129,71.113,1532150,0
2015-09-25,72.518,73.855,71.914,72.43,3580722,0
2015-09-28,72.059,72.659,70.472,70.635,2339251,0
2015-09-29,70.252,70.691,68.243,68.75,2063043,0
2015-09-30,69.133,69.133,67.106,68.808,2745737,0
2015-10-01,68.72,69.237,67.402,68.024,2106762,0
2015-10-02,67.115,67.765,65.682,67.765,2588634,0
2015-10-05,68.321,69.115,67.938,68.978,1815448,0
2015-10-06,69.189,69.276,67.212,67.631,1856989,0
2015-10-07,67.681,67.871,65.337,66.111,3498197,0
2015-10-08,66.61,68.559,66.351,68.168,3385860,0
2015-10-09,68.349,68.52,67.412,67.919,1424801,0
2015-10-12,68.082,68.168,67.325,67.661,1649010,0
2015-10-13,67.583,67.889,66.466,66.915,1736180,0
2015-10-14,66.992,67.289,65.36,65.744,2023572,0
2015-10-15,66.118,66.196,64.488,65.774,2340512,0
2015-10-16,66.05,67.453,66.025,67.223,1497772,0
2015-10-19,67.279,68.163,67.02,67.97,1337006,0
2015-10-20,67.893,68.124,66.873,66.934,1197783,0
2015-10-21,67.375,67.846,66.982,67.337,1524037,0
2015-10-22,67.615,67.787,66.07,66.53,1853275,0
2015-10-23,66.885,67.125,60.466,61.034,7296886,0
2015-10-26,61.082,63.364,60.515,62.819,4553454,0
2015-10-27,63.373,63.778,62.213,63.44,2951251,0
2015-10-28,62.924,65.638,62.924,65.265,2379177,0
2015-10-29,64.815,65.428,64.449,65.12,1440868,0
2015-10-30,64.909,65.409,63.356,65.007,2312996,0
2015-11-02,65.227,65.562,63.661,65.476,2378995,0
2015-11-03,65.619,67.154,65.534,66.387,1696211,0
2015-11-04,66.205,66.446,65.321,65.628,1725260,0
2015-11-05,65.985,66.33,64.821,66.167,1254727,0
2015-11-06,65.812,66.032,63.28,64.267,2059007,0
2015-11-09,64.151,64.919,63.529,64.498,2336443,0
2015-11-10,63.24,63.328,61.829,62.989,4666429,0
2015-11-11,62.867,62.979,59.334,59.662,4158558,0
2015-11-12,60.102,60.102,57.983,58.864,5043713,0
2015-11-13,57.675,57.753,55.488,55.689,5159921,0
2015-11-16,55.296,56.897,54.912,56.746,4866536,0
2015-11-17,55.169,57.675,55.169,57.088,2981891,0
2015-11-18,57.138,59.498,57.098,58.644,5567220,0
2015-11-19,59.488,59.488,58.528,59.038,5290718,0
2015-11-20,63.749,64.929,60.851,62.385,9211860,0
2015-11-23,62.511,63.24,62.003,62.424,3283094,0
2015-11-24,62.042,63.28,61.657,62.597,3565225,0
2015-11-25,62.828,63.671,62.194,63.364,2676000,0
2015-11-27,63.328,63.911,62.884,63.568,1011265,0
2015-11-30,63.45,63.558,62.051,62.366,2176674,0
2015-12-01,62.904,63.911,62.645,63.019,2511526,0
2015-12-02,63.172,64.419,63.087,63.22,2532305,0
2015-12-03,63.48,63.632,60.534,61.321,2827999,0
2015-12-04,62.483,63.652,61.933,63.21,2185013,0
2015-12-07,63.422,63.873,62.213,63.642,2564379,0
2015-12-08,62.751,64.758,62.713,63.873,2238588,0
2015-12-09,63.632,65.38,63.009,63.749,3169179,0
2015-12-10,64.335,65.476,63.93,64.352,2884236,0
2015-12-11,64.037,64.307,63.27,63.711,2219719,0
2015-12-14,63.817,65.054,62.645,63.356,2939300,0
2015-12-15,63.768,63.921,61.11,61.264,3677573,0
2015-12-16,61.878,62.751,61.408,62.444,3248283,0
2015-12-17,62.894,63.632,61.389,61.417,1815231,0
2015-12-18,61.225,62.741,60.908,61.675,4426095,0
2015-12-21,61.638,62.339,60.976,61.417,2864642,0
2015-12-22,62.174,64.458,61.839,63.95,2625694,0
2015-12-23,65.007,65.016,63.373,64.287,2144992,0
2015-12-24,63.826,63.921,61.772,62.357,1249879,0
2015-12-28,62.079,63.2,61.772,62.617,1230917,0
2015-12-29,62.924,63.509,62.568,63.029,918263,0
2015-12-30,63.087,63.364,62.272,62.31,846276,0
2015-12-31,62.128,63.47,61.925,62.453,1800970,0
2016-01-04,61.849,62.683,61.454,62.664,2401713,0
2016-01-05,62.924,64.247,62.713,63.549,2131737,0
2016-01-06,62.607,63.863,61.849,62.587,2549494,0
2016-01-07,61.426,63.577,61.409,61.829,3382451,0
2016-01-08,62.799,62.847,60.122,60.161,3914463,0
2016-01-11,60.371,61.101,59.268,60.082,2795296,0
2016-01-12,60.794,61.186,59.603,60.804,1722363,0
2016-01-13,61.102,61.102,59.087,59.387,2402464,0
2016-01-14,58.964,60.07,58.144,59.292,2948540,0
2016-01-15,57.981,58.742,56.842,58.424,3119538,0
2016-01-19,59.011,61.41,58.992,60.581,4239111,0
2016-01-20,59.734,60.514,57.566,59.956,5232580,0
2016-01-21,59.551,62.681,59.446,62.19,3297305,0
2016-01-22,62.575,63.2,62.133,62.807,2210474,0
2016-01-25,62.952,63.086,61.938,62.103,1713189,0
2016-01-26,63.328,64.311,62.826,63.703,2702511,0
2016-01-27,63.23,64.444,62.993,63.308,2430073,0
2016-01-28,64.347,65.051,63.413,64.838,2376600,0
2016-01-29,65.167,65.986,64.754,65.08,2628884,0
2016-02-01,65.098,66.949,64.764,66.563,2238199,0
2016-02-02,66.37,67.094,66.179,66.603,2302432,0
2016-02-03,66.505,67.006,64.545,65.976,2815068,0
2016-02-04,64.876,66.188,64.583,65.552,2096345,0
2016-02-05,65.398,65.503,63.328,63.394,2632144,0
2016-02-08,62.988,63.038,60.801,62.141,2705195,0
2016-02-09,61.304,62.604,60.428,61.304,1958444,0
2016-02-10,61.92,62.49,61.477,61.621,1790261,0
2016-02-11,60.985,62.093,60.687,61.631,2329229,0
2016-02-12,62.278,63.683,61.669,63.53,1666133,0
2016-02-16,64.165,65.533,63.77,65.196,1831519,0
2016-02-17,65.465,65.764,64.311,65.177,2045552,0
2016-02-18,65.196,65.312,63.828,64.542,2035494,0
2016-02-19,64.059,65.273,63.24,65.023,2756908,0
2016-02-22,65.716,65.937,64.579,64.783,2131148,0
2016-02-23,65.177,65.609,62.865,63.779,3704791,0
2016-02-24,63.799,64.606,62.141,64.321,3876681,0
2016-02-25,64.896,65.503,63.799,64.571,6553638,0
2016-02-26,63.346,64.393,61.439,61.786,9030091,0
2016-02-29,61.786,62.103,59.985,60.207,7110959,0
2016-03-01,60.283,61.429,60.138,61.139,3996601,0
2016-03-02,61.313,61.709,60.957,61.266,2554988,0
2016-03-03,61.237,61.237,60.07,60.918,2567611,0
2016-03-04,60.918,61.131,59.744,60.687,2899317,0
2016-03-07,60.168,61.149,59.772,60.07,2028052,0
2016-03-08,59.781,61.651,59.754,61.111,3348207,0
2016-03-09,61.217,61.352,60.234,60.408,1841585,0
2016-03-10,60.601,62.083,60.494,61.054,1890865,0
2016-03-11,61.322,61.882,61.009,61.786,1658639,0
2016-03-14,61.429,62.008,61.227,61.92,1309571,0
2016-03-15,61.892,62.546,60.774,60.814,1888721,0
2016-03-16,60.755,61.448,60.611,61.197,2332427,0
2016-03-17,61.005,62.893,60.841,62.73,2139249,0
2016-03-18,61.833,62.998,61.237,62.826,2239644,0
2016-03-21,62.826,64.674,62.614,64.203,3616683,0
2016-03-22,64.193,64.803,63.742,63.761,2115286,0
2016-03-23,62.47,62.47,60.408,61.448,4283367,0
2016-03-24,61.391,61.487,60.804,61.139,1854678,0
2016-03-28,61.371,63.328,61.169,62.807,1889713,0
2016-03-29,62.73,63.52,62.46,63.394,2820376,0
2016-03-30,63.461,64.011,63.253,63.328,2565133,0
2016-03-31,63.403,63.578,62.008,62.133,3027506,0
2016-04-01,62.123,62.344,60.938,61.41,32970412,0
2016-04-04,61.516,62.075,61.005,61.179,2882077,0
2016-04-05,61.083,61.256,59.676,60.494,3276034,0
2016-04-06,60.745,60.967,59.781,60.938,2484500,0
2016-04-07,60.677,60.908,59.493,60.08,3893468,0
2016-04-08,59.667,60.523,59.234,59.637,3129532,0
2016-04-11,59.243,59.522,57.268,57.278,4632292,0
2016-04-12,57.288,58.105,56.034,57.779,3838070,0
2016-04-13,59.573,60.309,59.409,59.97,4040813,0
2016-04-14,60.066,60.396,59.34,59.439,1952525,0
2016-04-15,58.044,59.515,57.784,59.419,4403727,0
2016-04-18,59.284,60.56,59.032,60.483,3619914,0
2016-04-19,60.512,60.512,59.554,59.766,2365134,0
2016-04-20,59.999,60.029,59.206,59.34,2166655,0
2016-04-21,59.756,59.883,58.402,58.51,2255502,0
2016-04-22,58.596,59.079,58.402,58.46,2551936,0
2016-04-25,58.257,58.446,57.706,58.412,1423862,0
2016-04-26,58.829,59.544,58.761,59.301,1456417,0
2016-04-27,59.226,60.048,58.77,59.931,1460944,0
2016-04-28,59.37,60.28,59.31,59.486,1350446,0
2016-04-29,59.236,59.505,58.625,59.458,2048252,0
2016-05-02,59.611,60.184,59.467,60.038,1377699,0
2016-05-03,59.874,59.951,59.088,59.534,1816783,0
2016-05-04,59.187,59.951,58.673,59.854,1019533,0
2016-05-05,59.573,59.806,58.354,58.47,1891227,0
2016-05-06,58.47,58.838,57.821,58.819,1591991,0
2016-05-09,58.993,60.436,58.885,60.154,2592920,0
2016-05-10,60.076,60.309,58.984,59.06,2285523,0
2016-05-11,58.19,58.19,56.621,56.873,3040997,0
2016-05-12,56.952,57.512,56.554,57.135,2377992,0
2016-05-13,56.527,56.527,55.383,55.607,3740059,0
2016-05-16,55.643,57.425,55.411,57.397,4015050,0
2016-05-17,57.415,57.595,56.118,56.719,3332079,0
2016-05-18,56.033,56.041,54.861,55.278,3567874,0
2016-05-19,55.093,57.085,54.687,56.661,6484982,0
2016-05-20,53.613,54.696,52.092,53.003,12928030,0
2016-05-23,52.731,53.148,52.171,52.335,5191537,0
2016-05-24,52.422,52.799,51.933,52.364,3470481,0
2016-05-25,52.315,53.264,52.171,53.071,3493295,0
2016-05-26,53.274,53.621,52.77,52.944,2269867,0
2016-05-27,52.751,53.311,52.528,53.274,1851159,0
2016-05-31,53.563,54.173,53.303,54.116,5376709,0
2016-06-01,53.458,53.884,53.118,53.128,3678668,0
2016-06-02,52.77,53.613,52.741,53.303,2875650,0
2016-06-03,53.409,53.497,52.915,53.081,1808834,0
2016-06-06,53.051,53.158,52.403,52.829,1446169,0
2016-06-07,52.606,53.844,52.489,53.4,2572887,0
2016-06-08,53.534,53.771,53.245,53.497,1535331,0
2016-06-09,53.294,53.95,53.225,53.854,1539122,0
2016-06-10,53.593,54.242,53.311,53.894,2469575,0
2016-06-13,53.507,53.96,53.235,53.245,2030744,0
2016-06-14,53.021,53.409,52.596,52.876,1544726,0
2016-06-15,53.071,53.215,52.413,52.489,2644778,0
2016-06-16,52.47,52.508,51.155,51.58,2809616,0
2016-06-17,51.51,52.005,50.998,51.92,3534483,0
2016-06-20,52.489,53.041,51.938,51.986,1858800,0
2016-06-21,52.151,52.557,51.812,52.219,1486457,0
2016-06-22,52.384,52.741,51.753,51.822,1555840,0
2016-06-23,52.295,52.374,51.279,51.426,2305251,0
2016-06-24,50.04,51.61,49.79,51.397,3300273,0
2016-06-27,50.806,51.066,49.257,50.119,2945621,0
2016-06-28,50.36,50.877,50.119,50.496,2123194,0
2016-06-29,50.972,53.38,50.972,53.303,4025150,0
2016-06-30,53.321,53.419,52.954,53.09,4057349,0
2016-07-01,53.011,53.507,52.935,53.148,1999193,0
2016-07-05,52.954,53.191,52.247,53.138,2197363,0
2016-07-06,53.011,54.086,52.964,54.047,3169522,0
2016-07-07,53.748,54.329,53.438,53.563,1811199,0
2016-07-08,54.299,55.663,54.086,55.558,2930582,0
2016-07-11,55.48,56.408,55.268,56.235,2411537,0
2016-07-12,56.235,56.641,56.098,56.487,2275256,0
2016-07-13,56.111,56.443,55.956,56.354,2048116,0
2016-07-14,56.383,56.725,56.054,56.121,1587808,0
2016-07-15,56.287,56.76,55.996,56.054,1682859,0
2016-07-18,56.248,57.211,56.248,57.182,1430604,0
2016-07-19,57.211,57.6,56.587,56.821,2216328,0
2016-07-20,56.86,57.006,56.568,56.705,1303118,0
2016-07-21,56.735,57.123,56.735,56.997,1436342,0
2016-07-22,56.607,57.59,56.17,57.542,1691764,0
2016-07-25,57.6,57.862,57.298,57.59,1561396,0
2016-07-26,57.454,58.222,57.41,57.842,1754667,0
2016-07-27,57.902,58.271,57.512,57.949,2473602,0
2016-07-28,57.794,57.794,56.884,57.628,1401001,0
2016-07-29,57.473,58.037,57.435,57.969,1961634,0
2016-08-01,58.047,58.776,57.872,58.163,1652197,0
2016-08-02,58.029,58.029,56.597,56.607,2260219,0
2016-08-03,55.976,56.939,55.227,56.939,2488261,0
2016-08-04,56.997,57.454,56.549,56.686,1660046,0
2016-08-05,57.113,57.376,56.686,57.162,1979137,0
2016-08-08,57.346,57.746,56.879,57.316,1588701,0
2016-08-09,56.979,57.123,55.791,56.755,1655983,0
2016-08-10,56.979,57.552,56.607,56.821,1227771,0
2016-08-11,57.929,59.145,57.24,58.679,2414316,0
2016-08-12,59.253,60.243,59.058,59.448,2498167,0
2016-08-15,59.525,59.797,58.825,59.486,1808789,0
2016-08-16,59.797,59.855,58.892,59.204,1736145,0
2016-08-17,58.825,59.131,58.533,58.728,2019106,0
2016-08-18,59.116,60.05,59.049,59.972,3199841,0
2016-08-19,62.792,67.09,62.335,66.594,12176218,0
2016-08-22,67.021,67.585,65.645,66.359,3548009,0
2016-08-23,66.75,67.051,66.029,66.545,2232656,0
2016-08-24,66.418,66.857,66.136,66.332,1787945,0
2016-08-25,66.185,66.369,64.823,65.058,2282235,0
2016-08-26,64.911,65.602,64.356,64.697,2008528,0
2016-08-29,64.843,64.951,64.33,64.599,1640178,0
2016-08-30,64.028,64.494,63.521,63.784,1586651,0
2016-08-31,63.89,64.33,63.656,63.823,1427347,0
2016-09-01,63.978,63.978,63.229,63.715,1059052,0
2016-09-02,63.511,64.543,63.452,64.172,1191983,0
2016-09-06,64.211,64.523,63.424,64.162,1220877,0
2016-09-07,63.764,64.742,63.327,64.59,1541413,0
2016-09-08,64.3,64.804,64.018,64.076,2107983,0
2016-09-09,63.871,63.968,62.802,62.802,1773543,0
2016-09-12,62.763,63.744,62.519,63.561,1871582,0
2016-09-13,63.141,63.404,62.782,62.928,1402671,0
2016-09-14,63.385,64.094,63.065,63.279,1417819,0
2016-09-15,63.025,64.365,62.714,64.076,1523949,0
2016-09-16,63.89,64.562,63.492,64.27,1790753,0
2016-09-19,64.221,64.843,64.133,64.776,1771361,0
2016-09-20,64.677,64.677,63.663,63.978,1650631,0
2016-09-21,64.28,64.737,63.531,64.677,1189671,0
2016-09-22,64.776,65.319,64.776,65.233,1473578,0
2016-09-23,64.843,65.825,64.717,65.213,1449263,0
2016-09-26,65.213,66.088,65.193,65.71,2616626,0
2016-09-27,65.728,66.389,65.388,66.195,2208183,0
2016-09-28,65.942,66.889,65.427,65.971,2389658,0
2016-09-29,65.71,65.951,64.961,64.979,1758166,0
2016-09-30,65.378,65.986,65.124,65.845,1902675,0
2016-10-03,65.61,66.136,65.543,65.65,1190977,0
2016-10-04,65.71,65.893,64.975,65.144,1237415,0
2016-10-05,65.358,66.438,65.203,66.107,1502103,0
2016-10-06,65.7,66.156,65.378,66.068,1283708,0
2016-10-07,66.642,67.683,66.472,67.137,2664236,0
2016-10-10,67.469,67.658,66.788,66.964,1240310,0
2016-10-11,66.72,66.847,66.185,66.633,1446046,0
2016-10-12,66.665,67.906,66.442,67.584,1289347,0
2016-10-13,67.301,67.36,66.589,66.862,1413829,0
2016-10-14,66.94,67.477,66.89,66.96,1053481,0
2016-10-17,66.765,66.96,66.198,66.276,942176,0
2016-10-18,66.51,66.813,66.198,66.276,977067,0
2016-10-19,66.501,66.705,65.681,66.501,1229884,0
2016-10-20,66.52,66.784,66.042,66.403,875528,0
2016-10-21,65.827,66.442,65.173,66.316,1292365,0
2016-10-24,66.755,67.437,66.705,67.223,1172292,0
2016-10-25,65.993,66.432,65.271,66.383,2551429,0
2016-10-26,66.061,67.75,66.061,67.213,1762391,0
2016-10-27,67.048,67.223,64.929,65.173,1570915,0
2016-10-28,65.104,66.198,65.066,65.554,1250386,0
2016-10-31,65.621,65.934,64.704,65.183,1428779,0
2016-11-01,64.783,65.729,63.836,64.236,2052899,0
2016-11-02,64.197,65.924,64.012,65.584,1816496,0
2016-11-03,65.681,65.701,63.87,64.06,1253458,0
2016-11-04,64.5,65.368,64.187,64.596,1147288,0
2016-11-07,65.339,65.729,65.056,65.651,1170052,0
2016-11-08,65.574,65.963,65.085,65.856,1259032,0
2016-11-09,64.821,67.945,64.197,67.622,1962940,0
2016-11-10,67.916,70.225,67.916,69.926,2966582,0
2016-11-11,69.264,70.034,68.19,69.83,2215450,0
2016-11-14,70.161,71.626,69.741,69.751,3136671,0
2016-11-15,70.026,70.533,68.278,68.394,3060820,0
2016-11-16,68.434,68.785,67.692,68.062,3240830,0
2016-11-17,67.955,69.751,67.632,69.653,4506202,0
2016-11-18,67.916,70.874,66.853,70.074,5537343,0
2016-11-21,69.653,71.831,69.483,71.363,3425985,0
2016-11-22,71.722,72.778,71.42,71.587,2753119,0
2016-11-23,71.07,72.929,70.386,72.426,1734880,0
2016-11-25,72.632,72.963,71.918,72.172,559923,0
2016-11-28,72.017,72.125,70.845,71.363,1435747,0
2016-11-29,71.469,71.831,70.561,70.718,1106492,0
2016-11-30,70.318,71.108,69.312,69.966,1988345,0
2016-12-01,69.907,72.162,69.547,71.927,2569066,0
2016-12-02,71.88,72.797,71.722,72.465,2033025,0
2016-12-05,72.944,74.251,72.689,74.251,3454146,0
2016-12-06,74.877,75.033,73.481,74.993,2963165,0
2016-12-07,74.868,76.829,74.868,76.663,1929275,0
2016-12-08,76.741,77.542,76.702,77.317,2149172,0
2016-12-09,77.189,77.483,75.853,76.243,1610628,0
2016-12-12,75.775,76.097,74.944,75.745,1659236,0
2016-12-13,76.057,76.321,75.198,75.228,1864978,0
2016-12-14,75.531,75.985,74.437,74.525,1545300,0
2016-12-15,74.916,74.954,74.212,74.447,1188993,0
2016-12-16,74.564,74.887,73.384,73.647,2238786,0
2016-12-19,73.852,74.653,73.441,73.539,2151756,0
2016-12-20,73.871,74.545,73.583,73.813,1695229,0
2016-12-21,72.699,74.056,72.436,73.294,2188434,0
2016-12-22,72.973,72.982,70.279,70.415,2358536,0
2016-12-23,70.259,70.728,69.946,70.044,1187959,0
2016-12-27,70.279,70.621,69.801,70.2,1295423,0
2016-12-28,70.161,70.528,69.204,69.448,867064,0
2016-12-29,69.567,70.006,68.979,69.204,784253,0
2016-12-30,69.283,69.811,68.882,69.204,1076102,0
2017-01-03,69.741,70.688,69.409,70.026,2456024,0
2017-01-04,70.425,71.831,70.2,71.264,1698051,0
2017-01-05,70.093,70.601,69.234,70.064,1825059,0
2017-01-06,70.2,70.22,69.059,69.108,1486797,0
2017-01-09,69.194,69.409,68.854,69.185,1037506,0
2017-01-10,69.049,69.557,68.854,69.254,1736242,0
2017-01-11,69.494,69.62,68.356,68.964,1435106,0
2017-01-12,68.974,69.361,68.426,68.945,1101956,0
2017-01-13,68.778,69.4,68.612,69.141,848682,0
2017-01-17,69.141,70.415,68.072,68.338,1861312,0
2017-01-18,68.21,68.729,67.621,67.965,1809775,0
2017-01-19,67.965,68.258,66.926,67.181,1838945,0
2017-01-20,67.27,68.089,67.161,67.759,1159496,0
2017-01-23,67.367,67.651,66.906,67.416,1681329,0
2017-01-24,67.054,67.749,66.936,67.485,1505213,0
2017-01-25,68.112,68.248,67.465,67.818,1556958,0
2017-01-26,67.945,68.455,67.651,67.808,1480572,0
2017-01-27,67.779,68.072,66.573,66.652,899846,0
2017-01-30,66.367,66.674,65.652,66.563,1995391,0
2017-01-31,64.77,67.24,64.564,67.171,1826888,0
2017-02-01,67.279,67.495,66.22,66.946,1990554,0
2017-02-02,68.033,68.562,67.289,67.896,1930046,0
2017-02-03,67.886,68.749,67.779,68.151,1687394,0
2017-02-06,67.651,68.092,67.121,67.347,1479927,0
2017-02-07,67.691,67.925,66.69,66.965,1673476,0
2017-02-08,66.936,68.582,65.838,68.278,1635545,0
2017-02-09,68.376,70.601,68.338,69.866,2281411,0
2017-02-10,69.924,70.385,69.337,69.798,1786244,0
2017-02-13,69.984,70.189,68.926,69.023,1256832,0
2017-02-14,69.013,69.788,68.513,69.229,1730860,0
2017-02-15,69.033,69.573,68.69,68.964,1262396,0
2017-02-16,69.199,70.591,68.709,69.092,1739508,0
2017-02-17,69.033,69.582,68.612,69.582,1385536,0
2017-02-21,70.18,70.659,69.288,69.778,2547955,0
2017-02-22,70.033,70.052,69.033,69.602,2264765,0
2017-02-23,69.582,69.738,67.141,67.21,4385617,0
2017-02-24,69.523,73.865,68.964,73.512,9372159,0
2017-02-27,73.453,75.071,73.315,74.491,3760499,0
2017-02-28,74.237,74.354,73.303,74.159,2266206,0
2017-03-01,74.414,74.815,73.619,74.472,1765633,0
2017-03-02,74.649,75.648,74.296,75.071,1453255,0
2017-03-03,75.217,75.462,74.541,75.041,1193188,0
2017-03-06,74.59,74.766,74.06,74.511,1556361,0
2017-03-07,74.354,74.835,73.953,74.207,1159291,0
2017-03-08,74.58,76.148,74.188,75.716,1729179,0
2017-03-09,75.658,75.893,74.874,74.952,1212002,0
2017-03-10,75.256,75.628,74.639,75.452,1232503,0
2017-03-13,75.178,75.254,74.11,74.452,1340254,0
2017-03-14,74.687,74.933,74.169,74.344,1099583,0
2017-03-15,74.237,74.923,73.629,74.717,1192004,0
2017-03-16,74.58,74.933,74.045,74.286,1013292,0
2017-03-17,74.59,74.677,73.257,74.159,2286016,0
2017-03-20,74.326,74.326,72.267,72.502,2615512,0
2017-03-21,72.855,72.982,70.954,71.983,1894729,0
2017-03-22,70.905,71.463,70.219,71.376,2270839,0
2017-03-23,71.571,71.875,70.983,71.405,1051511,0
2017-03-24,71.032,71.65,70.709,71.14,1215301,0
2017-03-27,70.552,71.601,69.984,71.346,1549371,0
2017-03-28,71.346,71.905,71.032,71.68,1157599,0
2017-03-29,71.905,74.05,71.866,73.884,2642690,0
2017-03-30,73.355,74.139,73.08,73.865,1377187,0
2017-03-31,73.825,74.13,73.149,73.315,1150655,0
2017-04-03,73.277,73.443,71.787,72.865,2455429,0
2017-04-04,72.404,72.865,70.935,71.002,2779503,0
2017-04-05,71.316,71.542,69.738,69.778,1577639,0
2017-04-06,70.268,71.914,70.091,70.846,2432385,0
2017-04-07,70.759,71.072,70.081,70.816,2782538,0
2017-04-10,70.993,72.179,70.964,71.11,1886914,0
2017-04-11,71.042,71.387,70.5,71.337,1697152,0
2017-04-12,71.888,71.997,70.874,71.455,2247603,0
2017-04-13,71.445,71.75,70.874,70.954,1492231,0
2017-04-17,70.934,71.47,70.481,71.387,1348911,0
2017-04-18,71.327,71.77,70.757,71.445,1513663,0
2017-04-19,71.524,71.957,71.042,71.504,1331082,0
2017-04-20,73.325,75.781,73.197,75.343,6588481,0
2017-04-21,75.096,75.146,74.339,74.644,3062706,0
2017-04-24,75.5,75.688,74.693,75.215,1548426,0
2017-04-25,75.589,75.904,75.048,75.393,1275749,0
2017-04-26,75.864,76.396,75.353,75.708,1402391,0
2017-04-27,76.179,76.179,75.333,75.481,1324374,0
2017-04-28,75.559,76.632,74.998,76.121,1937313,0
2017-05-01,76.091,76.179,75.245,75.254,1054274,0
2017-05-02,75.087,75.54,74.693,75.52,1021391,0
2017-05-03,75.618,75.948,75.225,75.618,843583,0
2017-05-04,75.658,75.824,74.575,74.93,1164934,0
2017-05-05,75.274,75.746,74.644,75.55,835834,0
2017-05-08,75.658,75.658,74.851,75.323,729765,0
2017-05-09,75.559,75.953,75.323,75.461,925546,0
2017-05-10,75.441,76.484,75.239,76.131,1758701,0
2017-05-11,75.293,75.589,73.552,74.615,1347694,0
2017-05-12,74.172,74.31,72.942,73.7,1656566,0
2017-05-15,73.71,73.847,71.79,72.055,2185183,0
2017-05-16,70.963,71.445,69.605,70.658,2755062,0
2017-05-17,70.037,70.427,69.546,69.742,2712431,0
2017-05-18,69.999,70.687,69.103,69.339,2814368,0
2017-05-19,59.546,60.432,57.213,57.794,17159092,0
2017-05-22,58.198,60.038,57.578,59.319,7161564,0
2017-05-23,59.359,59.674,58.513,58.926,3820238,0
2017-05-24,58.837,59.014,57.725,58.689,3798652,0
2017-05-25,59.231,60.009,58.493,58.719,3346667,0
2017-05-26,58.631,59.004,58.138,58.876,1223718,0
2017-05-30,59.054,59.684,58.326,58.719,1931487,0
2017-05-31,58.699,59.004,57.686,58.473,4247756,0
2017-06-01,58.561,58.759,58.109,58.424,2882038,0
2017-06-02,58.513,58.611,56.721,57.125,4077149,0
2017-06-05,56.603,57.293,55.835,56.691,3473030,0
2017-06-06,56.495,56.682,53.955,54.212,5794117,0
2017-06-07,54.28,54.802,53.454,54.418,5588794,0
2017-06-08,54.418,54.77,52.967,53.03,3765830,0
2017-06-09,53.099,54.074,52.272,53.917,3836919,0
2017-06-12,53.788,54.96,53.512,53.995,4272881,0
2017-06-13,53.207,54.487,52.455,54.232,3077522,0
2017-06-14,54.625,54.625,52.745,52.922,3583954,0
2017-06-15,52.657,53.139,51.446,51.997,4019646,0
2017-06-16,51.899,52.007,49.792,51.219,6821286,0
2017-06-19,51.377,51.394,50.107,50.639,3495470,0
2017-06-20,50.304,50.521,49.423,49.536,3542212,0
2017-06-21,46.278,47.42,44.162,47.066,13093727,0
2017-06-22,47.686,48.523,46.702,46.751,4365735,0
2017-06-23,46.721,48.001,46.505,47.273,7652501,0
2017-06-26,47.45,47.961,47.165,47.608,3267729,0
2017-06-27,47.489,48.178,47.253,47.735,3034054,0
2017-06-28,47.735,48.158,47.568,47.941,2301220,0
2017-06-29,48.001,48.67,47.499,47.932,2917598,0
2017-06-30,48.365,48.981,47.903,48.503,3753187,0
2017-07-03,48.808,49.911,48.798,49.841,2197986,0
2017-07-05,50.156,50.786,49.261,49.507,8828166,0
2017-07-06,49.251,49.497,48.769,49.291,5124850,0
2017-07-07,49.291,49.586,48.891,49.192,4181123,0
2017-07-10,48.906,49.005,47.588,47.636,4558460,0
2017-07-11,47.636,47.735,46.721,47.558,2627420,0
2017-07-12,47.825,48.529,47.548,47.786,3213966,0
2017-07-13,48.024,48.281,47.667,48.113,3689725,0
2017-07-14,48.222,48.4,47.796,47.964,1972424,0
2017-07-17,47.964,48.856,47.796,48.489,2461196,0
2017-07-18,48.39,48.727,48.014,48.123,2070410,0
2017-07-19,48.202,48.43,47.875,48.083,1727893,0
2017-07-20,48.093,48.301,47.033,47.528,3101198,0
2017-07-21,47.608,47.617,45.854,46.766,3810892,0
2017-07-24,45.121,45.468,44.17,44.626,5205941,0
2017-07-25,45.052,45.597,44.378,45.319,3338375,0
2017-07-26,45.319,45.815,44.715,45.666,2151082,0
2017-07-27,45.815,47.023,45.454,46.805,2531231,0
2017-07-28,46.845,46.894,45.527,45.587,2281243,0
2017-07-31,45.834,46.889,45.646,46.746,2823965,0
2017-08-01,46.627,46.706,45.552,46.429,2617048,0
2017-08-02,46.399,47.518,46.356,47.201,4103201,0
2017-08-03,47.261,48.539,47.083,48.093,4314261,0
2017-08-04,48.192,48.846,48.024,48.539,2829108,0
2017-08-07,48.39,48.499,47.419,48.38,3800236,0
2017-08-08,50.025,50.807,49.485,49.569,5101137,0
2017-08-09,49.202,49.777,48.618,49.331,2540189,0
2017-08-10,48.717,49.014,47.717,48.628,3101932,0
2017-08-11,48.142,49.568,47.994,48.836,2569512,0
2017-08-14,48.994,49.301,48.479,48.856,2887229,0
2017-08-15,46.706,47.588,45.962,46.686,6291801,0
2017-08-16,47.172,48.608,47.102,48.113,5637691,0
2017-08-17,47.885,48.866,47.172,47.251,5561492,0
2017-08-18,36.206,36.454,33.967,34.056,36545781,0
2017-08-21,33.68,33.749,31.421,31.52,23296098,0
2017-08-22,31.62,32.972,31.263,32.868,10609571,0
2017-08-23,32.719,34.997,32.66,34.918,8709819,0
2017-08-24,35.265,35.929,34.403,34.443,7757925,0
2017-08-25,34.492,35.661,34.472,35.542,5256216,0
2017-08-28,35.582,35.582,34.72,35.364,3792264,0
2017-08-29,34.522,35.087,34.126,34.829,4713217,0
2017-08-30,35.037,35.087,34.562,34.908,3970483,0
2017-08-31,34.958,35.357,34.591,34.898,4847286,0
2017-09-01,35.156,36.305,35.037,35.998,4083905,0
2017-09-05,35.572,36.097,35.161,35.988,5612893,0
2017-09-06,36.028,36.513,35.592,36.355,6238094,0
2017-09-07,36.384,36.503,35.681,35.82,3377740,0
2017-09-08,35.76,35.948,34.978,35.394,2414813,0
2017-09-11,35.473,35.691,34.601,34.661,3983657,0
2017-09-12,34.849,35.691,34.542,35.364,3489730,0
2017-09-13,35.413,35.909,35.354,35.76,4772581,0
2017-09-14,35.829,36.389,35.106,36.275,4710755,0
2017-09-15,36.166,36.701,36.028,36.582,3925249,0
2017-09-18,36.662,36.8,35.691,35.919,2851823,0
2017-09-19,35.919,35.988,34.552,34.72,3586136,0
2017-09-20,34.562,34.819,33.997,34.245,3839970,0
2017-09-21,34.354,34.403,33.363,33.383,4218015,0
2017-09-22,33.333,33.858,32.937,33.284,5577702,0
2017-09-25,33.353,34.562,33.313,34.334,4338140,0
2017-09-26,34.532,34.879,33.908,34.789,2807173,0
2017-09-27,34.383,34.854,33.957,34.74,2408314,0
2017-09-28,34.75,34.988,34.007,34.532,2330986,0
2017-09-29,34.532,34.948,34.264,34.888,2814972,0
2017-10-02,34.849,34.849,33.799,34.423,4261254,0
2017-10-03,34.453,34.75,33.72,34.056,3554940,0
2017-10-04,34.027,34.264,33.472,33.531,2464499,0
2017-10-05,33.502,34.324,33.254,34.056,2635586,0
2017-10-06,33.918,34.472,33.838,34.086,2806095,0
2017-10-09,34.086,34.245,32.996,33.076,1787099,0
2017-10-10,33.155,33.591,33.066,33.284,2420287,0
2017-10-11,33.284,33.403,32.471,32.62,3951027,0
2017-10-12,32.64,32.69,31.38,31.43,4103060,0
2017-10-13,31.62,32.44,31.41,31.65,2835204,0
2017-10-16,31.63,31.88,30.91,30.95,3031754,0
2017-10-17,30.97,31.19,30.58,31.02,2909493,0
2017-10-18,31.2,31.92,31.054,31.18,3636215,0
2017-10-19,30.93,31.31,30.73,30.99,2389170,0
2017-10-20,31.33,31.6656,30.92,31.28,2663600,0
2017-10-23,30.75,31.9,30.4,31.62,3600993,0
2017-10-24,31.91,31.97,31.09,31.13,2496560,0
2017-10-25,31,32.1,29.8901,31.29,6445583,0
2017-10-26,31.425,33.21,31.33,33.07,5548232,0
2017-10-27,32.49,32.75,31.52,31.55,4684993,0
2017-10-30,31.34,31.435,30.43,30.58,2747526,0
2017-10-31,30.2,30.33,29.7,30.08,3790922,0
2017-11-01,30.19,30.89,29.7,29.91,3000268,0
2017-11-02,29.84,30.42,29.75,30.01,2949068,0
2017-11-03,29.9,30.05,29.24,29.85,2505673,0
2017-11-06,29.78,30.2,29.57,29.65,2739786,0
2017-11-07,29.61,29.61,28.86,29.24,3238334,0
2017-11-08,29.07,29.97,28.42,29.88,3012686,0
2017-11-09,29.73,31.37,29.64,30.61,4886915,0
2017-11-10,30.59,31.5,30.085,30.34,3786796,0
