Date,Open,High,Low,Close,Volume,OpenInt
2005-11-15,4.9286,4.9286,4.9286,4.9286,0,0
2005-11-16,7.393,8.381,7.3104,7.4407,103165104,0
2005-11-17,7.6397,7.9143,6.5517,6.6827,36207204,0
2005-11-18,6.8136,7.012,6.5422,6.635,13514586,0
2005-11-21,6.6827,6.8173,6.6008,6.806,6756247,0
2005-11-22,6.7201,6.7221,6.5021,6.6258,6893911,0
2005-11-23,6.5782,6.6258,5.9809,6.4361,13104207,0
2005-11-25,6.3979,6.5305,6.3795,6.4739,1388391,0
2005-11-28,6.4267,6.4267,6.1702,6.3129,3328544,0
2005-11-29,6.3129,6.3491,5.9278,6.0603,4723774,0
2005-11-30,6.0855,6.1442,5.9905,6.123,4108717,0
2005-12-01,6.123,6.673,6.0949,6.635,6001401,0
2005-12-02,6.635,6.8818,6.6163,6.8434,5401615,0
2005-12-05,6.8589,7.0993,6.8589,6.978,4845630,0
2005-12-06,6.978,7.1305,6.91,6.935,3378652,0
2005-12-07,6.948,6.948,6.5402,6.7201,2609025,0
2005-12-08,6.7675,6.8905,6.7394,6.8245,1923799,0
2005-12-09,6.8245,6.912,6.7828,6.8629,852446,0
2005-12-12,6.91,6.9195,6.8337,6.91,1005944,0
2005-12-13,6.908,6.908,6.7319,6.7472,1944376,0
2005-12-14,6.7299,6.7675,6.5972,6.635,1525533,0
2005-12-15,6.6258,6.6258,6.3795,6.4455,3453037,0
2005-12-16,6.4172,6.5384,6.3509,6.4816,8619906,0
2005-12-19,6.4455,6.5212,6.419,6.5156,2365309,0
2005-12-20,6.5629,6.7125,6.5212,6.624,2556806,0
2005-12-21,6.6163,6.635,6.5498,6.5954,966910,0
2005-12-22,6.5954,6.5954,6.5021,6.5782,1235415,0
2005-12-23,6.5305,6.5762,6.4568,6.4931,1039181,0
2005-12-27,6.5402,6.7201,6.5402,6.6827,1280774,0
2005-12-28,6.6827,6.7201,6.6408,6.6501,612946,0
2005-12-29,6.6163,6.8666,6.6163,6.8513,1135711,0
2005-12-30,6.8723,6.8905,6.7201,6.8905,974301,0
2006-01-03,6.9195,7.2517,6.8245,7.1774,3157630,0
2006-01-04,7.1852,7.1852,6.8925,6.9954,1262318,0
2006-01-05,7.242,7.5339,7.242,7.4519,3672476,0
2006-01-06,7.4407,7.6588,7.4126,7.6433,2433361,0
2006-01-09,7.7722,8.3959,7.7538,8.2671,9207016,0
2006-01-10,8.2198,8.8721,8.2198,8.722,9144245,0
2006-01-11,8.8136,9.1375,8.5973,8.8947,7975825,0
2006-01-12,8.9743,9.0709,8.2011,8.3336,5107802,0
2006-01-13,8.2862,8.4565,8.1518,8.445,2123724,0
2006-01-17,8.6259,8.9101,8.5311,8.7922,2753558,0
2006-01-18,8.7864,8.7864,8.5311,8.6785,1474373,0
2006-01-19,8.6632,9.0613,8.3409,8.9952,3492065,0
2006-01-20,9.0993,9.1772,8.7658,8.7773,2440758,0
2006-01-23,8.7773,9.0653,8.7451,9.0558,1840450,0
2006-01-24,9.0501,10.121,8.8927,10.007,5923851,0
2006-01-25,10.142,10.458,9.506,10.048,7405073,0
2006-01-26,10.093,10.265,9.897,9.943,2557323,0
2006-01-27,9.4883,9.968,9.2056,9.671,7310117,0
2006-01-30,9.525,9.707,9.1565,9.3121,3133358,0
2006-01-31,9.3121,9.669,8.7334,9.634,6917125,0
2006-02-01,9.953,10.809,9.839,10.547,7579673,0
2006-02-02,10.502,10.994,10.06,10.464,11171965,0
2006-02-03,10.654,11.07,10.485,10.523,6123772,0
2006-02-06,10.863,10.863,10.374,10.561,4175707,0
2006-02-07,10.531,10.644,9.746,10.132,3774271,0
2006-02-08,10.332,10.389,9.972,10.138,2061999,0
2006-02-09,10.186,10.3,10.007,10.046,2248739,0
2006-02-10,10.091,10.091,9.2815,9.806,3777441,0
2006-02-13,9.669,10.171,9.669,9.999,1751841,0
2006-02-14,9.999,10.046,9.802,9.854,1559296,0
2006-02-15,9.858,9.916,9.777,9.854,930520,0
2006-02-16,9.901,9.924,9.684,9.775,894646,0
2006-02-17,9.81,9.844,9.506,9.737,1715962,0
2006-02-21,9.738,9.742,9.2415,9.4104,2521459,0
2006-02-22,9.3157,9.4479,9.1281,9.3326,3503140,0
2006-02-23,9.516,9.839,9.2873,9.4598,8209518,0
2006-02-24,9.819,10.568,9.819,10.332,11630361,0
2006-02-27,10.426,10.844,10.298,10.777,5087230,0
2006-02-28,10.73,10.976,10.246,10.379,4260109,0
2006-03-01,10.426,10.777,10.426,10.759,3250991,0
2006-03-02,10.73,11.264,10.576,11.253,4486934,0
2006-03-03,11.469,11.936,11.374,11.488,7259467,0
2006-03-06,11.659,11.944,11.387,11.623,4853537,0
2006-03-07,11.623,11.623,11.218,11.374,3368630,0
2006-03-08,11.564,11.568,11.137,11.221,5415854,0
2006-03-09,11.268,12.228,11.268,12.13,5747131,0
2006-03-10,12.13,12.773,11.883,12.727,7483138,0
2006-03-13,12.94,13.556,12.78,13.513,9933386,0
2006-03-14,13.556,13.686,12.897,13.009,9759838,0
2006-03-15,13.032,13.477,12.795,13.135,5799891,0
2006-03-16,13.137,13.307,12.341,12.661,7479979,0
2006-03-17,12.661,12.97,12.209,12.91,6306816,0
2006-03-20,13.089,13.492,13.089,13.492,5882167,0
2006-03-21,13.594,13.95,13.197,13.317,7258956,0
2006-03-22,12.991,13.089,12.446,12.89,7219919,0
2006-03-23,12.844,13.137,12.569,12.71,3097489,0
2006-03-24,12.512,12.948,12.468,12.738,2230810,0
2006-03-27,12.863,13.398,12.749,13.243,5526649,0
2006-03-28,13.243,13.413,12.834,13.005,3250465,0
2006-03-29,13.005,13.214,12.797,12.844,2089966,0
2006-03-30,13.175,13.614,13.131,13.521,5817285,0
2006-03-31,13.604,13.866,12.761,13.089,10220346,0
2006-04-03,13.262,13.29,11.784,11.962,10836467,0
2006-04-04,12.141,12.554,11.492,12.323,10514690,0
2006-04-05,12.464,12.489,11.736,11.911,9640630,0
2006-04-06,11.911,12.218,11.133,11.337,13561545,0
2006-04-07,10.996,10.996,9.924,10.048,25870785,0
2006-04-10,10.093,10.408,9.974,10.343,8399410,0
2006-04-11,10.398,10.757,10.362,10.731,9519823,0
2006-04-12,10.779,10.971,10.341,10.926,7413507,0
2006-04-13,10.926,11.221,10.73,11.137,5049240,0
2006-04-17,11.232,11.366,10.905,10.971,4283318,0
2006-04-18,11.185,12.588,11.17,12.543,13912336,0
2006-04-19,12.562,13.189,12.21,13.133,12314524,0
2006-04-20,13.181,13.345,12.753,13.271,8605662,0
2006-04-21,13.271,13.365,12.968,13.08,5200641,0
2006-04-24,12.91,12.968,12.654,12.748,6528893,0
2006-04-25,12.608,13.235,12.581,13.235,5491281,0
2006-04-26,13.223,13.361,13.009,13.329,4346080,0
2006-04-27,13.235,13.791,12.946,13.574,4391454,0
2006-04-28,13.459,13.711,13.386,13.519,5030784,0
2006-05-01,13.521,13.521,12.473,12.694,8147266,0
2006-05-02,13.168,13.175,12.425,12.834,7601830,0
2006-05-03,12.795,13.402,12.757,13.297,3200352,0
2006-05-04,13.248,13.307,13.076,13.082,3771640,0
2006-05-05,13.084,14.218,12.985,14.067,8496471,0
2006-05-08,14.121,15.076,13.849,14.948,9641673,0
2006-05-09,14.796,15.272,14.597,14.637,7070101,0
2006-05-10,14.599,15.086,14.36,14.75,4082335,0
2006-05-11,14.977,15.621,14.618,15.009,6332662,0
2006-05-12,15.049,15.049,14.237,14.328,4455276,0
2006-05-15,14.209,14.748,14.049,14.486,5288734,0
2006-05-16,14.493,14.639,14.091,14.366,2895990,0
2006-05-17,14.218,14.228,13.118,13.271,8720132,0
2006-05-18,13.315,13.677,12.651,12.88,8329251,0
2006-05-19,13.068,13.431,12.686,13.275,7100696,0
2006-05-22,12.88,12.88,10.855,11.304,25368087,0
2006-05-23,11.494,11.734,11.172,11.174,12261789,0
2006-05-24,11.206,11.264,10.081,10.296,13217618,0
2006-05-25,10.424,10.692,9.934,10.617,11083862,0
2006-05-26,10.823,10.945,10.561,10.89,7115998,0
2006-05-30,10.813,10.813,10.025,10.074,6692413,0
2006-05-31,10.163,10.576,10.142,10.561,9191715,0
2006-06-01,10.474,10.687,10.076,10.566,7984267,0
2006-06-02,10.748,10.854,10.213,10.383,6975691,0
2006-06-05,10.597,10.664,9.744,9.777,8611984,0
2006-06-06,9.781,9.895,9.2038,9.546,7995874,0
2006-06-07,9.571,9.819,9.3576,9.609,5153166,0
2006-06-08,9.4315,9.669,8.6632,9.4733,9028722,0
2006-06-09,9.717,9.827,9.512,9.638,5407948,0
2006-06-12,9.686,9.748,9.2515,9.2892,5959716,0
2006-06-13,9.2892,9.516,8.7165,8.7203,5295061,0
2006-06-14,8.7584,8.9952,8.5819,8.9101,4990694,0
2006-06-15,9.0047,9.4763,8.9671,9.2912,5331467,0
2006-06-16,9.1454,9.64,8.8721,9.59,8083970,0
2006-06-19,9.771,9.771,9.3157,9.508,4982257,0
2006-06-20,9.508,9.611,9.2209,9.4045,2636981,0
2006-06-21,9.4413,10.353,9.3498,10.182,5499214,0
2006-06-22,10.237,10.26,9.862,10.05,3547979,0
2006-06-23,9.953,10.472,9.905,10.321,4028537,0
2006-06-26,10.368,10.47,10.157,10.379,2061488,0
2006-06-27,10.387,10.387,10.072,10.151,3187703,0
2006-06-28,10.048,10.113,9.501,9.867,3748963,0
2006-06-29,9.914,10.517,9.914,10.493,4208411,0
2006-06-30,10.597,10.984,10.18,10.984,9054568,0
2006-07-03,10.936,11.308,10.746,11.25,3282128,0
2006-07-05,10.996,11.058,10.597,10.994,6584812,0
2006-07-06,10.994,11.277,10.735,10.914,3546394,0
2006-07-07,10.725,10.888,10.366,10.402,4269599,0
2006-07-10,10.402,10.472,9.997,10.012,6505153,0
2006-07-11,10.012,10.531,9.814,10.521,8995489,0
2006-07-12,10.511,11.316,10.493,11.089,10510996,0
2006-07-13,11.089,11.688,10.94,11.337,12523419,0
2006-07-14,11.291,11.433,10.947,11.3,12011205,0
2006-07-17,11.3,11.3,10.735,11.016,10029928,0
2006-07-18,10.846,11.03,10.531,10.673,29840779,0
2006-07-19,10.786,11.195,10.628,11.143,10542116,0
2006-07-20,11.185,11.366,10.934,10.982,5972371,0
2006-07-21,10.957,11.018,10.385,11.014,7994821,0
2006-07-24,11.157,11.678,11.114,11.517,8564519,0
2006-07-25,11.653,11.659,11.295,11.402,5157909,0
2006-07-26,11.4,11.431,10.809,10.844,8698503,0
2006-07-27,10.882,11.124,10.7,10.805,4497481,0
2006-07-28,11.147,11.202,10.976,11.18,7307479,0
2006-07-31,11.147,11.306,10.982,11.298,2763576,0
2006-08-01,11.204,11.364,11.032,11.208,2623785,0
2006-08-02,11.208,11.308,11.206,11.26,2500887,0
2006-08-03,11.214,11.253,10.947,11.107,4757010,0
2006-08-04,11.232,11.327,11.116,11.271,3385501,0
2006-08-07,11.178,11.268,11.112,11.137,2562613,0
2006-08-08,11.176,11.448,11.176,11.318,4166210,0
2006-08-09,11.356,11.541,11.331,11.339,3759506,0
2006-08-10,11.298,11.763,11.168,11.657,5924896,0
2006-08-11,11.809,11.809,11.343,11.425,3942550,0
2006-08-14,11.473,11.539,11.279,11.382,2723491,0
2006-08-15,11.374,11.562,11.374,11.535,4214217,0
2006-08-16,11.44,11.923,11.44,11.852,4266431,0
2006-08-17,11.839,12.234,11.753,12.102,5183229,0
2006-08-18,12.06,12.218,11.953,12.201,2651763,0
2006-08-21,12.199,12.341,12.043,12.256,4221607,0
2006-08-22,12.258,12.285,11.79,11.833,3279470,0
2006-08-23,11.944,12.072,11.848,11.854,2678646,0
2006-08-24,11.854,11.883,11.517,11.524,2888079,0
2006-08-25,11.524,11.817,11.524,11.774,2852730,0
2006-08-28,11.774,11.774,11.541,11.636,2856947,0
2006-08-29,11.611,11.751,11.583,11.743,1688010,0
2006-08-30,11.74,12.123,11.698,12.054,4719032,0
2006-08-31,12.032,12.291,11.942,11.993,4467409,0
2006-09-01,12.04,12.178,11.896,12.066,2582126,0
2006-09-05,12.132,12.473,12.114,12.364,5319860,0
2006-09-06,12.264,12.579,12.256,12.362,4937945,0
2006-09-07,12.323,12.407,12.123,12.153,3012571,0
2006-09-08,12.172,12.331,12.132,12.145,2463961,0
2006-09-11,12.038,12.182,11.966,12.021,3745793,0
2006-09-12,11.925,12.019,11.812,11.997,5493407,0
2006-09-13,12.114,12.699,12.106,12.27,9665945,0
2006-09-14,12.27,12.548,12.176,12.252,5297183,0
2006-09-15,12.891,14.198,12.748,14.094,32053123,0
2006-09-18,14.23,14.772,13.701,14.436,25418735,0
2006-09-19,14.401,14.517,13.86,14.023,10633908,0
2006-09-20,14.037,14.284,13.673,13.734,4698455,0
2006-09-21,13.724,14.586,13.724,14.575,11848747,0
2006-09-22,14.255,14.432,13.895,13.97,6276738,0
2006-09-25,13.97,14.028,13.137,13.17,12955954,0
2006-09-26,13.271,13.649,12.914,13.273,13271942,0
2006-09-27,13.343,13.714,13.032,13.572,8733840,0
2006-09-28,13.568,13.698,13.373,13.679,5142091,0
2006-09-29,13.686,14.436,13.686,14.232,11996980,0
2006-10-02,13.677,14.401,13.677,14.113,7156088,0
2006-10-03,14.323,14.891,14.307,14.637,16445397,0
2006-10-04,14.655,15.463,14.608,15.403,19023827,0
2006-10-05,15.507,15.982,15.274,15.936,11928922,0
2006-10-06,15.762,16.231,15.518,16.189,10781610,0
2006-10-09,15.829,16.466,15.829,16.099,6344264,0
2006-10-10,15.924,16.577,15.768,16.555,11710026,0
2006-10-11,16.493,16.847,16.309,16.645,10588017,0
2006-10-12,16.645,16.711,15.861,15.905,13885959,0
2006-10-13,15.982,16.016,15.554,15.729,13358457,0
2006-10-16,15.594,15.735,14.552,14.655,29361807,0
2006-10-17,15.431,15.757,15.118,15.483,37308626,0
2006-10-18,15.583,15.625,15.166,15.522,16943884,0
2006-10-19,15.427,15.477,15.179,15.459,9872709,0
2006-10-20,15.461,15.619,15.318,15.503,7434614,0
2006-10-23,15.505,15.886,15.347,15.623,11944224,0
2006-10-24,15.638,15.994,15.563,15.889,10460892,0
2006-10-25,15.938,16.138,15.735,15.837,7715237,0
2006-10-26,15.8,16.423,15.779,16.241,7081708,0
2006-10-27,16.193,16.334,15.944,16.011,6903418,0
2006-10-30,15.895,15.99,15.409,15.571,8167842,0
2006-10-31,16.113,16.189,15.644,16.005,10547921,0
2006-11-01,16.095,16.577,15.992,16.095,11976388,0
2006-11-02,16.429,16.552,15.64,15.791,14188750,0
2006-11-03,15.789,15.944,15.433,15.497,6683447,0
2006-11-06,15.497,16.207,15.463,16.095,7558039,0
2006-11-07,16.32,16.913,16.247,16.515,14040519,0
2006-11-08,16.437,16.903,16.243,16.668,8691122,0
2006-11-09,16.772,16.982,15.82,15.829,16138923,0
2006-11-10,15.831,16.472,15.735,16.134,10795849,0
2006-11-13,16.034,16.824,16.028,16.778,10093737,0
2006-11-14,17.014,18.495,17.014,18.304,30446878,0
2006-11-15,18.275,18.444,17.683,18.132,21276255,0
2006-11-16,18.17,18.756,17.697,17.934,18991643,0
2006-11-17,17.802,19.978,17.8,19.186,66065915,0
2006-11-20,19.205,19.733,18.385,18.518,29584399,0
2006-11-21,18.502,19.259,18.122,19.17,18048474,0
2006-11-22,19.281,19.662,18.922,19.17,10358025,0
2006-11-24,19.122,19.906,18.863,19.733,8742819,0
2006-11-27,19.777,19.921,18.55,19.073,23252284,0
2006-11-28,19.073,19.585,18.889,19.11,17522561,0
2006-11-29,19.395,19.565,18.227,18.408,22673612,0
2006-11-30,18.484,18.891,18.389,18.626,14998981,0
2006-12-01,18.615,18.813,17.707,18.025,13883311,0
2006-12-04,17.914,18.815,17.722,18.767,15353998,0
2006-12-05,19.144,20.302,18.958,20.155,30284932,0
2006-12-06,20.087,20.129,19.416,19.904,16416913,0
2006-12-07,19.904,20.55,19.745,19.877,15291216,0
2006-12-08,19.813,20.615,19.53,20.493,14614965,0
2006-12-11,21.136,21.582,20.779,21.462,19810868,0
2006-12-12,21.516,21.574,20.631,20.854,23305039,0
2006-12-13,21.136,21.42,19.923,20.32,15679985,0
2006-12-14,20.371,20.568,19.546,19.678,18335954,0
2006-12-15,19.902,20.351,19.656,20.161,15818196,0
2006-12-18,20.189,20.882,20.159,20.395,14789570,0
2006-12-19,19.911,20.898,19.658,20.625,12076619,0
2006-12-20,20.759,20.985,20.32,20.856,10854406,0
2006-12-21,20.856,20.856,20,20.21,13567868,0
2006-12-22,20.099,20.365,19.676,19.759,8253298,0
2006-12-26,19.7,20.419,19.556,19.99,10052599,0
2006-12-27,20.018,20.351,19.853,20.275,5510288,0
2006-12-28,20.097,20.85,20.047,20.663,8678457,0
2006-12-29,20.493,20.767,20.263,20.455,11943699,0
2007-01-03,20.546,22.38,20.502,21.94,29697294,0
2007-01-04,21.94,23.013,21.638,22.942,20061413,0
2007-01-05,23.11,24.009,22.94,23.613,23194785,0
2007-01-08,23.766,24.218,23.213,23.823,16914337,0
2007-01-09,23.823,23.926,23.223,23.629,14637642,0
2007-01-10,23.572,25.796,23.317,25.642,27723383,0
2007-01-11,25.642,26.115,25.164,25.881,17997829,0
2007-01-12,25.465,25.688,24.882,25.544,16896935,0
2007-01-16,25.508,26.115,24.256,24.489,21474070,0
2007-01-17,24.185,25.396,24.173,25.253,21025692,0
2007-01-18,25.164,25.166,24.135,24.489,19964355,0
2007-01-19,24.139,24.453,23.519,24.059,19054947,0
2007-01-22,24.059,24.396,23.424,23.529,13285125,0
2007-01-23,23.525,24.702,23.347,24.548,14584364,0
2007-01-24,24.807,25.972,24.692,25.856,16277129,0
2007-01-25,26.179,26.634,24.799,24.975,21142273,0
2007-01-26,25.141,25.654,24.433,25.626,18580717,0
2007-01-29,25.688,25.72,24.453,24.619,15594540,0
2007-01-30,24.19,25.098,24.095,24.922,15351876,0
2007-01-31,24.838,25.406,24.475,24.75,10187114,0
2007-02-01,25.012,25.822,25.012,25.696,14467785,0
2007-02-02,26.164,27.068,26.164,27.008,25465675,0
2007-02-05,27.052,27.3,26.571,27.223,13634868,0
2007-02-06,27.3,27.3,26.148,27.082,18721049,0
2007-02-07,26.634,28.074,26.164,28.064,28018785,0
2007-02-08,28.206,29.962,27.81,28.83,38845240,0
2007-02-09,28.53,29.346,27.518,28.315,26244810,0
2007-02-12,28.214,28.287,27.036,27.217,18904912,0
2007-02-13,27.442,28.67,27.4,28.593,22143680,0
2007-02-14,28.621,29.287,28.104,28.748,19045026,0
2007-02-15,28.91,29.636,28.72,29.402,17611175,0
2007-02-16,29.366,30.014,28.931,30.014,19802410,0
2007-02-20,30.238,31.255,29.869,30.825,26036440,0
2007-02-21,31.011,31.658,30.709,31.061,29514779,0
2007-02-22,31.228,31.298,30.246,30.437,23137277,0
2007-02-23,30.358,31.089,30.181,30.699,22330211,0
2007-02-26,30.929,31.274,29.588,29.799,22432007,0
2007-02-27,28.873,29.112,27.128,27.406,35478188,0
2007-02-28,27.549,28.621,26.674,28.577,44673062,0
2007-03-01,27.586,29.07,27.042,28.544,37330104,0
2007-03-02,28.054,28.343,26.104,26.272,55995897,0
2007-03-05,25.758,26.968,25.451,25.994,44154535,0
2007-03-06,27.012,27.298,26.258,27,42785143,0
2007-03-07,26.664,26.818,24.415,24.473,67187891,0
2007-03-08,24.854,25.87,24.363,24.906,71804612,0
2007-03-09,25.366,25.498,24.145,24.834,40581768,0
2007-03-12,24.663,25.658,24.558,25.49,27406876,0
2007-03-13,25.49,25.548,24.323,24.455,29827584,0
2007-03-14,24.548,25.192,23.701,25.008,41256353,0
2007-03-15,25.133,25.306,23.945,24.285,61491583,0
2007-03-16,24.479,24.834,23.726,23.957,26634095,0
2007-03-19,24.238,24.74,24.131,24.265,25872374,0
2007-03-20,24.265,25.022,24.185,24.621,24638290,0
2007-03-21,24.789,25.162,24.382,24.595,24162572,0
2007-03-22,24.811,24.811,24.041,24.127,23270219,0
2007-03-23,24.135,24.198,23.365,23.424,23395147,0
2007-03-26,23.412,23.677,22.637,22.912,28390142,0
2007-03-27,22.981,23.625,22.826,23.303,31119216,0
2007-03-28,23.132,23.718,22.949,23.122,29096999,0
2007-03-29,23.4,23.736,23.013,23.309,24839420,0
2007-03-30,23.487,23.602,23.042,23.17,16791449,0
2007-04-02,23.42,24.248,22.858,24.242,27950415,0
2007-04-03,24.145,24.145,23.42,23.442,29599358,0
2007-04-04,23.39,24.033,23.266,23.863,20282031,0
2007-04-05,23.866,24.663,23.843,24.429,19555373,0
2007-04-09,24.641,25.002,24.248,24.363,15864618,0
2007-04-10,24.508,24.807,24.103,24.258,13171476,0
2007-04-11,24.325,24.392,23.827,24.066,12110291,0
2007-04-12,23.882,24.285,23.651,24.011,9602681,0
2007-04-13,24.093,24.738,24.076,24.603,16549566,0
2007-04-16,24.724,25.06,24.528,24.645,14479397,0
2007-04-17,24.757,25.238,24.647,24.87,17224510,0
2007-04-18,24.957,25.146,24.595,24.815,10017813,0
2007-04-19,24.595,24.874,24.327,24.588,9319817,0
2007-04-20,24.914,25.612,24.844,25.372,23889149,0
2007-04-23,25.322,25.576,24.961,25.09,14390782,0
2007-04-24,25.265,25.6,24.643,24.675,11562542,0
2007-04-25,24.904,24.994,24.512,24.742,11263854,0
2007-04-26,24.834,24.864,24.423,24.485,8336145,0
2007-04-27,24.508,24.558,23.932,24.031,7262509,0
2007-04-30,24.933,25.07,24.009,24.076,19381208,0
2007-05-01,24.321,24.323,23.136,23.319,19736185,0
2007-05-02,23.882,24.834,23.791,24.127,27650613,0
2007-05-03,24.623,25.583,24.592,25.548,30229818,0
2007-05-04,25.776,26.37,25.776,26.239,26448055,0
2007-05-07,26.252,26.326,25.606,26,13456562,0
2007-05-08,25.808,25.862,25.308,25.538,12308454,0
2007-05-09,25.406,26.392,25.306,26.076,16346032,0
2007-05-10,26.076,26.895,25.5,25.568,29252871,0
2007-05-11,26.117,26.708,25.724,26.644,22008431,0
2007-05-14,26.543,27.012,26.266,26.314,14525804,0
2007-05-15,26.258,26.718,25.8,26.034,15327125,0
2007-05-16,26.164,26.486,25.883,26.127,13382460,0
2007-05-17,26.088,26.606,26.064,26.499,11605568,0
2007-05-18,26.604,26.818,26.324,26.382,9216720,0
2007-05-21,26.386,27.958,26.386,27.695,34581057,0
2007-05-22,27.958,28.873,27.883,28.7,30107203,0
2007-05-23,29.068,29.07,27.952,28.148,21012388,0
2007-05-24,28.054,28.315,26.757,26.952,23502828,0
2007-05-25,27.318,27.612,27.124,27.486,11764350,0
2007-05-29,27.486,28.176,27.47,28.005,10515637,0
2007-05-30,27.868,28.512,27.24,28.196,15669072,0
2007-05-31,28.223,28.436,27.213,27.476,17743519,0
2007-06-01,27.72,28.044,27.102,27.102,10845967,0
2007-06-04,26.952,28.374,26.885,28.374,18589510,0
2007-06-05,28.374,28.7,27.79,28.206,16892987,0
2007-06-06,27.87,29.382,27.73,29.004,27484147,0
2007-06-07,29.144,29.471,27.679,27.812,27137330,0
2007-06-08,27.533,27.97,26.94,27.61,17987012,0
2007-06-11,27.868,28.559,27.555,28.285,15641373,0
2007-06-12,28.289,28.862,27.873,28.246,18101432,0
2007-06-13,28.307,28.53,27.695,28.011,12532899,0
2007-06-14,28.146,29.529,28.124,29.364,24799680,0
2007-06-15,29.902,30.371,29.406,29.756,21220341,0
2007-06-18,29.805,30.099,28.883,29.273,11804957,0
2007-06-19,29.388,30.04,29.189,29.63,15035907,0
2007-06-20,29.668,30.801,29.444,29.972,23933050,0
2007-06-21,30,30.298,29.578,30.06,15960993,0
2007-06-22,30.258,30.564,29.144,29.487,14820149,0
2007-06-25,29.529,29.99,28.114,28.295,16213283,0
2007-06-26,28.609,28.963,27.282,27.596,17355174,0
2007-06-27,27.39,28.631,26.778,28.631,19701699,0
2007-06-28,28.75,28.818,28.11,28.212,11280604,0
2007-06-29,28.23,28.605,27.683,28.025,8239277,0
2007-07-02,28.285,28.287,27.4,27.49,9807313,0
2007-07-03,27.701,28.323,27.549,28.226,7398209,0
2007-07-05,28.352,28.866,27.926,28.782,9266095,0
2007-07-06,29.364,29.72,28.91,29.594,14310699,0
2007-07-09,29.904,30.365,29.458,29.718,16890602,0
2007-07-10,29.72,29.926,29.096,29.525,11959578,0
2007-07-11,29.76,31.733,29.326,31.67,32449720,0
2007-07-12,31.98,32.694,31.375,32.037,33612986,0
2007-07-13,31.888,32.039,31.395,31.678,10694551,0
2007-07-16,31.884,33.012,31.739,32.224,19624119,0
2007-07-17,32.46,32.66,31.632,31.632,12195311,0
2007-07-18,31.28,31.437,30.588,30.888,15092140,0
2007-07-19,31.261,31.375,30.362,30.588,11712658,0
2007-07-20,30.548,31.304,30.271,30.375,15662285,0
2007-07-23,30.599,30.652,29.307,29.594,9710779,0
2007-07-24,29.144,29.402,27.608,28.013,12981714,0
2007-07-25,28.144,28.758,26.684,27.25,20944357,0
2007-07-26,26.92,27.983,26.712,27.74,19483970,0
2007-07-27,27.74,29.36,27.424,28.7,20162632,0
2007-07-30,29.181,29.666,28.824,29.648,12775573,0
2007-07-31,29.724,30.121,28.474,28.647,12152983,0
2007-08-01,28.486,28.73,27.488,28.436,15376190,0
2007-08-02,28.528,29.162,27.78,28.856,11056178,0
2007-08-03,28.915,29.988,28.436,29.183,15477438,0
2007-08-06,29.006,29.617,28.204,29.112,12159154,0
2007-08-07,29.207,29.982,28.873,29.732,10057879,0
2007-08-08,30.026,30.755,29.92,30.308,9929955,0
2007-08-09,29.75,31.173,29.156,29.189,14610992,0
2007-08-10,29.044,29.576,28.112,28.631,15572202,0
2007-08-13,28.961,29.173,27.77,27.868,12141508,0
2007-08-14,27.856,28.192,26.786,27.13,12410279,0
2007-08-15,26.873,26.968,25.202,25.406,17231619,0
2007-08-16,24.643,24.791,22.228,24.548,35695364,0
2007-08-17,25.406,25.78,24.4,25.314,18273582,0
2007-08-20,25.406,26.396,25.356,26.1,17624366,0
2007-08-21,25.972,26.1,25.034,25.626,14098553,0
2007-08-22,26.402,27.298,26.219,26.32,14306381,0
2007-08-23,26.804,27.084,26.076,26.453,9334147,0
2007-08-24,26.348,27.032,26.125,27.012,5037643,0
2007-08-27,26.968,27.168,26.398,26.574,5026218,0
2007-08-28,26.213,26.348,25.406,25.576,6984115,0
2007-08-29,25.836,26.622,25.674,26.467,7539583,0
2007-08-30,26.09,27.046,25.972,26.489,6230320,0
2007-08-31,26.962,27.712,26.732,27.654,8218481,0
2007-09-04,27.462,28.434,27.276,28.023,8797929,0
2007-09-05,27.679,27.766,26.573,26.71,10999474,0
2007-09-06,26.94,26.978,25.816,26.177,10860470,0
2007-09-07,25.664,25.78,24.955,25.18,9111534,0
2007-09-10,25.418,25.626,24.615,25.052,9871681,0
2007-09-11,25.135,25.558,24.815,24.923,7383570,0
2007-09-12,24.961,25.322,24.605,24.914,7076985,0
2007-09-13,25.074,25.125,24.363,24.467,9069849,0
2007-09-14,24.135,24.435,23.999,24.21,7432488,0
2007-09-17,24.232,24.429,23.825,23.981,7602372,0
2007-09-18,24.208,25.948,23.823,25.714,13213919,0
2007-09-19,26.209,26.443,24.74,24.951,11043650,0
2007-09-20,24.815,26.282,24.698,25.664,13231857,0
2007-09-21,25.972,26.141,25.47,25.68,9192773,0
2007-09-24,25.602,26.891,25.356,26.883,15307569,0
2007-09-25,27.677,28.85,27.66,28.651,102481452,0
2007-09-26,29.006,29.261,28.601,28.8,19760092,0
2007-09-27,28.906,29.275,28.573,28.904,11648027,0
2007-09-28,28.806,28.91,28.5,28.8,8719611,0
2007-10-01,28.881,29.537,28.772,29.189,7938897,0
2007-10-02,29.491,30.189,29.228,29.316,12704883,0
2007-10-03,29.289,29.31,28.78,29.108,7745310,0
2007-10-04,29.054,29.422,28.812,29.228,6289939,0
2007-10-05,29.521,30.089,29.342,29.906,8362483,0
2007-10-08,29.958,30.953,29.954,30.552,7242915,0
2007-10-09,30.882,31.009,30.21,31.009,9191543,0
2007-10-10,30.991,31.373,30.605,30.847,6041481,0
2007-10-11,31.259,31.278,29.03,29.648,9652754,0
2007-10-12,29.787,30.709,29.384,30.576,6568445,0
2007-10-15,30.58,30.761,29.6,29.823,5681726,0
2007-10-16,29.734,29.734,28.981,29.466,5889031,0
2007-10-17,29.76,30.234,29.434,29.952,7525349,0
2007-10-18,29.76,30.993,29.556,30.687,8487492,0
2007-10-19,31.087,31.638,30.463,31.079,19468511,0
2007-10-22,30.864,31.278,30.123,30.584,11924236,0
2007-10-23,30.984,32.089,30.811,31.95,12065554,0
2007-10-24,31.819,33.359,31.473,33.268,20822082,0
2007-10-25,32.588,33.059,31.715,31.976,16549804,0
2007-10-26,32.504,32.606,31.847,32.276,7996244,0
2007-10-29,32.304,33.116,32.194,32.8,6877050,0
2007-10-30,32.684,33.236,32.348,32.399,8320814,0
2007-10-31,32.768,33.786,32.474,33.745,10765256,0
2007-11-01,33.365,33.534,32.391,32.668,10078455,0
2007-11-02,33.05,33.224,31.888,33.106,7248932,0
2007-11-05,32.61,33.505,32.191,33.138,8720102,0
2007-11-06,32.814,34.003,32.814,33.813,9625855,0
2007-11-07,33.365,34.131,32.839,32.872,8116600,0
2007-11-08,32.83,33.306,31.061,32.425,11915215,0
2007-11-09,31.799,32.37,31.187,31.365,8342661,0
2007-11-12,31.447,31.723,30.568,30.588,8626061,0
2007-11-13,30.597,31.827,30.597,31.827,6637267,0
2007-11-14,31.96,33.08,31.91,32.443,9577058,0
2007-11-15,32.578,32.928,31.954,32.704,7815255,0
2007-11-16,32.854,33.184,32.464,33.184,7859168,0
2007-11-19,33.106,34.985,33.078,34.17,15493458,0
2007-11-20,33.936,34.216,31.31,32.153,14539972,0
2007-11-21,31.353,32.101,30.797,31.318,7703083,0
2007-11-23,31.59,31.982,31.278,31.847,2559059,0
2007-11-26,32.037,32.346,30.902,30.974,8173254,0
2007-11-27,31.097,31.369,29.588,30.419,11563514,0
2007-11-28,30.641,32.155,30.521,32.155,8312765,0
2007-11-29,31.823,32.409,31.553,32.077,6270548,0
2007-11-30,32.824,32.824,31.133,31.652,7051307,0
2007-12-03,31.65,31.65,30.699,30.851,6578226,0
2007-12-04,30.711,31.457,30.711,30.819,5954594,0
2007-12-05,31.039,32.598,30.939,32.512,8711887,0
2007-12-06,32.646,33.176,32.008,33.144,5146778,0
2007-12-07,32.95,33.646,32.796,33.282,4181052,0
2007-12-10,33.638,33.967,33.244,33.422,3717559,0
2007-12-11,33.747,34.313,32.324,32.449,6353805,0
2007-12-12,33.298,33.739,32.502,33.212,7140432,0
2007-12-13,32.88,34.393,32.854,34.279,8537707,0
2007-12-14,33.908,36.231,33.908,35.205,11150938,0
2007-12-17,35.385,35.703,34.121,34.182,6678299,0
2007-12-18,34.5,34.939,33.238,33.723,6818620,0
2007-12-19,33.997,35.41,33.546,35.229,8850126,0
2007-12-20,35.615,35.813,34.741,35.703,5659104,0
2007-12-21,36.245,36.245,34.989,35.345,9228221,0
2007-12-24,35.428,36.591,35.076,36.52,3111626,0
2007-12-26,36.305,36.954,35.921,36.874,3684463,0
2007-12-27,36.637,36.749,35.923,35.947,3431469,0
2007-12-28,36.172,36.49,35.673,35.907,3565756,0
2007-12-31,35.861,36.735,35.711,36.49,3161410,0
2008-01-02,36.751,36.751,35.031,35.165,6944156,0
2008-01-03,35.424,35.428,33.87,34.103,9100712,0
2008-01-04,33.367,33.782,32.075,32.374,7616170,0
2008-01-07,32.61,32.966,30.27,31.115,13120198,0
2008-01-08,31.383,33.126,31.235,31.298,12110210,0
2008-01-09,31.063,31.988,29.686,30.87,11245742,0
2008-01-10,30.521,33.365,30.489,32.884,10901695,0
2008-01-11,32.61,33.3,31.96,32.818,7183185,0
2008-01-14,32.706,33.176,32.212,32.698,6189527,0
2008-01-15,32.258,32.672,30.809,30.963,7812131,0
2008-01-16,30.642,30.861,27.3,28.148,21695498,0
2008-01-17,28.192,28.434,24.781,24.825,19920464,0
2008-01-18,25.562,26.499,25.232,26.276,25278132,0
2008-01-22,24.433,26.914,24.051,26.139,14225001,0
2008-01-23,25.376,27.223,24.72,27.183,16037290,0
2008-01-24,27.352,28.792,26.92,28.544,14208204,0
2008-01-25,29.326,29.326,27.42,27.555,11747428,0
2008-01-28,28.908,28.941,25.648,26.588,24630774,0
2008-01-29,26.851,27.012,26.018,26.899,10787016,0
2008-01-30,26.569,27.488,25.978,26.231,11234460,0
2008-01-31,25.502,26.778,24.487,26.384,19842211,0
2008-02-01,26.348,26.944,25.455,25.678,13655712,0
2008-02-04,26.05,26.541,25.688,25.826,9488054,0
2008-02-05,25.408,26.038,23.607,23.629,19465119,0
2008-02-06,23.833,23.833,21.728,21.972,36714307,0
2008-02-07,23.236,25.143,23.11,24.718,37518614,0
2008-02-08,25.098,25.212,23.756,24.228,20544845,0
2008-02-11,24.627,25.139,23.928,24.673,10943470,0
2008-02-12,24.943,26.254,24.793,25.318,17379649,0
2008-02-13,25.74,26.201,25.362,26.102,10101983,0
2008-02-14,26.16,26.187,25.216,25.284,7290993,0
2008-02-15,25.139,25.214,24.457,25.092,6879840,0
2008-02-19,25.412,25.674,24.131,24.186,7597993,0
2008-02-20,23.969,25.532,23.519,25.463,11111495,0
2008-02-21,25.474,25.756,24.876,25.318,8747062,0
2008-02-22,25.376,25.5,24.365,25.5,6874610,0
2008-02-25,25.5,26.455,25.25,26.455,10244851,0
2008-02-26,26.246,26.531,25.55,25.69,9339630,0
2008-02-27,25.578,26.034,25.232,25.53,6866764,0
2008-02-28,25.29,25.592,24.748,25.396,7180562,0
2008-02-29,25.09,25.558,24.617,24.702,7371519,0
2008-03-03,24.704,25.982,24.702,25.198,11030469,0
2008-03-04,25.326,25.913,24.945,25.662,11658860,0
2008-03-05,25.97,27.35,25.782,25.944,25322392,0
2008-03-06,25.166,26.002,24.842,25.107,16888021,0
2008-03-07,24.744,25.842,24.275,25.002,17838373,0
2008-03-10,25.378,25.378,23.164,23.301,18811252,0
2008-03-11,23.912,26.113,23.578,26.028,16150951,0
2008-03-12,25.728,26.064,25.294,25.324,9669225,0
2008-03-13,24.86,26.515,23.981,26.215,18323310,0
2008-03-14,26.459,26.539,24.421,24.9,14094798,0
2008-03-17,23.734,24.398,20.9,23.205,27382504,0
2008-03-18,24.061,25.162,24.045,25.162,13069377,0
2008-03-19,25.21,25.21,23.15,23.226,11558680,0
2008-03-20,23.301,23.736,22.478,23.667,14148615,0
2008-03-24,23.558,24.821,23.525,24.149,8147539,0
2008-03-25,24.429,25.271,23.872,25.016,6983547,0
2008-03-26,24.836,25.848,24.353,25.374,9078283,0
2008-03-27,25.778,26.09,24.84,24.87,7308431,0
2008-03-28,24.87,25.38,24.453,24.595,5793964,0
2008-03-31,24.353,24.943,23.701,24.74,9235577,0
2008-04-01,25.137,26.37,25.022,26.37,8431979,0
2008-04-02,26.539,28.583,26.256,28.017,18963921,0
2008-04-03,27.908,28.619,27.227,28.297,7752260,0
2008-04-04,28.39,28.571,27.868,27.95,7223479,0
2008-04-07,28.287,28.894,28.116,28.416,6256091,0
2008-04-08,28.246,28.881,27.804,28.064,7343076,0
2008-04-09,28.084,28.368,27.416,27.746,6952326,0
2008-04-10,27.652,28.53,27.422,28.466,7262267,0
2008-04-11,27.993,28.816,27.782,28.03,7756987,0
2008-04-14,28.03,28.317,27.716,27.914,3415033,0
2008-04-15,28.283,28.474,27.697,28.098,4954223,0
2008-04-16,28.416,28.854,28.158,28.854,6481559,0
2008-04-17,28.696,30.05,28.657,29.797,15381635,0
2008-04-18,30.048,30.471,29.619,29.698,8801249,0
2008-04-21,29.793,30.505,29.586,30.248,7110880,0
2008-04-22,29.688,30.153,28.152,28.49,13729505,0
2008-04-23,28.623,29.187,28.339,28.714,5681908,0
2008-04-24,28.818,30.179,28.714,29.956,7352191,0
2008-04-25,30.123,30.665,29.6,30.429,8016867,0
2008-04-28,30.505,30.505,29.134,29.293,8360170,0
2008-04-29,29.394,29.454,28.621,28.77,6349357,0
2008-04-30,28.824,29.758,28.621,29.416,6549100,0
2008-05-01,29.483,30.33,29.056,30.33,9067045,0
2008-05-02,31.137,31.495,29.805,30.544,13136147,0
2008-05-05,30.536,31.089,30.143,30.819,6077901,0
2008-05-06,30.765,31.345,30.365,31.308,6781481,0
2008-05-07,31.308,31.709,30.21,30.285,6234982,0
2008-05-08,30.505,30.974,29.888,30.281,5764544,0
2008-05-09,30.214,30.31,29.499,29.68,5461077,0
2008-05-12,29.756,30.135,29.438,30.064,4971393,0
2008-05-13,30.324,30.687,29.869,30.461,4817111,0
2008-05-14,30.568,30.755,30.344,30.576,4192821,0
2008-05-15,30.483,30.968,29.952,30.141,6001522,0
2008-05-16,30.254,30.403,29.054,29.289,8580782,0
2008-05-19,29.386,30.364,28.82,28.967,6410692,0
2008-05-20,28.858,29.056,28.303,28.548,6512228,0
2008-05-21,28.623,28.879,27.108,27.168,7753961,0
2008-05-22,27.02,27.448,26.879,27.148,5273073,0
2008-05-23,27.236,27.25,26.34,27.054,6220530,0
2008-05-27,26.984,27.024,25.7,26.559,7736411,0
2008-05-28,26.65,27.193,25.972,26.386,6927477,0
2008-05-29,26.227,27.006,26.04,26.804,6597532,0
2008-05-30,26.751,27.012,25.968,26.199,6847393,0
2008-06-02,25.636,26.098,25.22,25.434,10079539,0
2008-06-03,25.42,25.688,24.402,25.048,11815424,0
2008-06-04,24.732,25.263,24.369,24.467,9365111,0
2008-06-05,24.722,25.899,24.528,25.899,10189665,0
2008-06-06,25.472,25.642,24.287,24.287,8749335,0
2008-06-09,24.548,24.599,23.301,24.085,9833039,0
2008-06-10,23.566,24.451,23.566,23.76,7181864,0
2008-06-11,23.89,23.89,22.042,22.204,20036868,0
2008-06-12,22.418,23.052,21.665,22.02,15221118,0
2008-06-13,22.281,23.347,22.09,23.315,9467098,0
2008-06-16,23.116,23.677,22.908,23.275,7688353,0
2008-06-17,23.55,24.011,23.042,23.337,9223590,0
2008-06-18,23.305,23.9,23.052,23.572,7292117,0
2008-06-19,23.831,25.152,23.713,25.143,12832469,0
2008-06-20,25.07,25.404,24.475,24.584,9487765,0
2008-06-23,24.657,24.959,24.08,24.382,5986397,0
2008-06-24,24.183,24.487,23.068,24.339,8117467,0
2008-06-25,24.335,24.83,24.175,24.495,9344650,0
2008-06-26,23.985,24.066,23.132,23.132,7001639,0
2008-06-27,22.977,23.509,22.126,22.522,9766236,0
2008-06-30,22.562,22.673,21.61,21.612,9449999,0
2008-07-01,21.432,22.06,21.081,21.85,10539312,0
2008-07-02,21.99,22.062,20.473,20.493,10058375,0
2008-07-03,20.558,20.773,19.565,20.097,6491495,0
2008-07-07,20.002,20.721,19.255,19.658,8707421,0
2008-07-08,19.676,20.222,19.042,20.145,13472006,0
2008-07-09,20.145,20.208,18.032,18.085,15435106,0
2008-07-10,18.103,18.103,15.339,16.171,44764075,0
2008-07-11,15.64,17.177,15.204,16.759,21433893,0
2008-07-14,17.091,17.287,16.134,16.134,14222337,0
2008-07-15,16.107,17.091,15.589,16.379,17979606,0
2008-07-16,16.381,17.772,16.152,17.772,14647427,0
2008-07-17,18.142,18.142,16.588,17.139,14642688,0
2008-07-18,16.927,17.139,16.442,16.957,9168551,0
2008-07-21,16.87,17.384,16.604,16.967,7562559,0
2008-07-22,16.872,18.493,16.523,18.428,12967480,0
2008-07-23,18.275,18.426,17.444,18.01,15978107,0
2008-07-24,17.934,18.462,17.202,17.255,12608925,0
2008-07-25,17.426,19.713,17.23,19.509,20090422,0
2008-07-28,19.619,19.883,18.637,18.767,15437251,0
2008-07-29,18.897,19.773,18.53,19.773,7808254,0
2008-07-30,19.813,19.902,19,19.751,10823690,0
2008-07-31,19.324,19.625,18.767,18.92,8330213,0
2008-08-01,19.161,19.161,17.365,18.237,12475184,0
2008-08-04,18.671,18.671,15.886,16.197,18707154,0
2008-08-05,16.513,16.953,16.142,16.895,15421347,0
2008-08-06,16.893,16.929,15.924,16.037,13251746,0
2008-08-07,15.829,16.649,15.829,16.018,14035836,0
2008-08-08,15.857,16.666,15.632,16.625,10275637,0
2008-08-11,16.54,16.598,16.03,16.451,7530700,0
2008-08-12,16.018,16.437,15.631,15.77,8832977,0
2008-08-13,15.604,16.01,15.311,15.685,12427946,0
2008-08-14,15.52,16.734,15.52,16.532,9671432,0
2008-08-15,16.652,16.862,16.223,16.484,12303595,0
2008-08-18,16.474,16.491,15.594,15.648,13164794,0
2008-08-19,15.703,15.915,15.427,15.735,10637660,0
2008-08-20,15.677,16.256,15.642,16.221,10260680,0
2008-08-21,16.039,16.27,15.735,15.953,7740678,0
2008-08-22,16.179,16.753,16.113,16.701,9559978,0
2008-08-25,16.668,16.826,16.068,16.103,6730442,0
2008-08-26,16.111,16.187,15.776,16.064,4789751,0
2008-08-27,16.086,16.709,15.924,16.682,6168960,0
2008-08-28,16.857,17.173,16.689,17.173,6869271,0
2008-08-29,16.86,17.029,16.684,16.687,4718692,0
2008-09-02,16.923,17.754,16.923,17.436,20540650,0
2008-09-03,17.502,17.754,16.915,17.59,17238835,0
2008-09-04,17.442,18,17.118,17.156,15420729,0
2008-09-05,17.118,18.546,17.047,18.534,14253392,0
2008-09-08,19.047,19.428,17.914,18.875,15686521,0
2008-09-09,18.746,18.832,16.751,16.751,18748110,0
2008-09-10,16.913,17.487,16.513,17.181,13331826,0
2008-09-11,16.684,17.577,16.247,17.519,12946300,0
2008-09-12,17.062,17.232,16.034,17.232,15484372,0
2008-09-15,16.1,16.639,14.672,14.72,17108259,0
2008-09-16,13.868,14.407,12.907,14.401,24886526,0
2008-09-17,13.97,13.97,12.63,12.639,20691549,0
2008-09-18,12.891,14.384,11.634,14.267,22777815,0
2008-09-19,16.652,21.844,14.426,16.419,18248231,0
2008-09-22,16.635,16.682,14.364,14.364,6923854,0
2008-09-23,14.722,15.261,13.994,14.691,6192179,0
2008-09-24,14.977,14.98,14.218,14.237,3891060,0
2008-09-25,14.35,15.255,14.34,15.147,4109699,0
2008-09-26,13.984,14.969,13.696,14.948,4341337,0
2008-09-29,14.785,14.785,11.564,12.3,7767521,0
2008-09-30,12.847,15.449,12.654,15.295,9237531,0
2008-10-01,15.16,16.113,14.69,16.1,8157430,0
2008-10-02,15.625,16.076,15.123,15.123,5714345,0
2008-10-03,15.467,16.241,14.218,14.826,9195733,0
2008-10-06,14.388,16.072,13.653,15.467,9665130,0
2008-10-07,15.829,16.967,15.185,16.026,13294069,0
2008-10-08,15.166,16.685,14.119,15.673,10334861,0
2008-10-09,16.594,16.594,12.701,13.032,15604821,0
2008-10-10,12.143,15.041,11.678,14.028,19622064,0
2008-10-13,15.214,16.326,14.317,16.326,9840930,0
2008-10-14,16.87,16.87,15.447,16.001,14571255,0
2008-10-15,15.571,16.588,13.482,13.49,9347157,0
2008-10-16,14.218,14.82,13.309,14.756,9671686,0
2008-10-17,14.472,16.396,14.393,15.944,15239913,0
2008-10-20,16.571,16.588,14.898,15.297,11138971,0
2008-10-21,15.028,15.897,14.587,14.649,10469214,0
2008-10-22,14.22,14.286,12.629,13.011,8597863,0
2008-10-23,13.129,13.505,11.706,12.218,11295090,0
2008-10-24,10.426,11.827,10.052,11.289,13402662,0
2008-10-27,10.903,11.669,10.291,10.291,9837730,0
2008-10-28,10.996,12.189,10.099,12.189,10966653,0
2008-10-29,12.012,12.984,11.566,11.714,9932516,0
2008-10-30,13.179,16.493,13.175,16.493,34502820,0
2008-10-31,15.735,16.834,15.547,16.219,18191685,0
2008-11-03,16.03,16.373,15.394,15.951,6772168,0
2008-11-04,16.778,17.626,16.131,17.542,15129300,0
2008-11-05,17.108,17.224,15.526,15.526,11062147,0
2008-11-06,15.343,15.632,14.3,14.33,13003252,0
2008-11-07,14.573,15.208,14.123,15.206,9370861,0
2008-11-10,15.429,15.669,13.665,13.843,8754857,0
2008-11-11,13.696,14.384,13.098,13.912,9658100,0
2008-11-12,13.714,13.905,12.769,12.797,8213551,0
2008-11-13,13.023,14.303,12.418,14.167,14110499,0
2008-11-14,13.887,14.505,13.309,13.433,11246582,0
2008-11-17,13.297,13.435,12.341,12.351,8402709,0
2008-11-18,12.458,12.663,11.619,12.272,9337933,0
2008-11-19,12.045,12.218,11.032,11.051,10543053,0
2008-11-20,10.769,10.99,9.4206,9.609,23848431,0
2008-11-21,9.926,11.137,9.4335,11.089,15906602,0
2008-11-24,11.766,12.608,11.018,12.545,15480237,0
2008-11-25,12.903,13.349,12.36,13.023,11201689,0
2008-11-26,12.371,14.218,12.371,14.108,7872131,0
2008-11-28,13.905,14.29,13.5,13.952,3337919,0
2008-12-01,13.455,13.455,11.236,11.502,13006609,0
2008-12-02,11.716,12.125,10.619,11.91,14564366,0
2008-12-03,11.122,12.665,11.003,12.665,9408826,0
2008-12-04,12.116,13.643,12.034,12.606,13012582,0
2008-12-05,12.468,13.624,12.186,13.578,9466536,0
2008-12-08,14.271,15.547,14.271,15.421,12755436,0
2008-12-09,14.925,15.752,14.228,14.595,12090012,0
2008-12-10,14.923,14.967,13.887,14.687,8669731,0
2008-12-11,14.407,15.384,13.917,13.966,7978122,0
2008-12-12,13.237,14.691,13.08,14.557,7763133,0
2008-12-15,14.61,14.703,13.244,13.49,8584422,0
2008-12-16,13.651,15.301,13.604,15.198,12380684,0
2008-12-17,14.814,15.697,14.739,15.522,9525446,0
2008-12-18,15.545,16.113,15.39,15.461,11668790,0
2008-12-19,15.631,15.924,14.872,15.204,10760386,0
2008-12-22,15.434,15.434,14.467,14.977,10654308,0
2008-12-23,15.051,15.528,14.766,14.766,8130805,0
2008-12-24,14.645,14.777,14.253,14.48,3887572,0
2008-12-26,14.584,14.718,14.065,14.525,8741237,0
2008-12-29,14.587,14.935,14.218,14.478,6578747,0
2008-12-30,14.576,15.192,14.279,15.185,6920086,0
2008-12-31,15.122,15.848,15.082,15.629,6313300,0
2009-01-02,15.585,16.113,15.088,16.032,7107909,0
2009-01-05,15.245,15.355,13.774,13.839,19986263,0
2009-01-06,13.449,13.463,11.574,11.865,51610446,0
2009-01-07,11.605,12.493,11.287,12.147,23195798,0
2009-01-08,11.987,12.462,11.852,12.285,13078680,0
2009-01-09,12.276,12.327,11.927,12.11,11348614,0
2009-01-12,12.04,12.112,11.473,11.611,10384463,0
2009-01-13,11.469,11.938,11.21,11.72,9036202,0
2009-01-14,11.341,11.56,10.767,11.183,16329924,0
2009-01-15,11.212,11.431,10.389,10.884,19665861,0
2009-01-16,11.232,11.559,10.746,10.93,16744170,0
2009-01-20,10.924,10.924,9.654,9.654,19852711,0
2009-01-21,9.86,10.557,9.68,10.509,18034370,0
2009-01-22,10.18,10.513,9.725,10.072,12023352,0
2009-01-23,9.858,10.804,9.4972,10.735,14847332,0
2009-01-26,10.863,11.18,10.279,10.574,9633954,0
2009-01-27,10.711,11.157,10.474,11.026,11083747,0
2009-01-28,11.508,11.839,11.196,11.719,14852368,0
2009-01-29,11.386,11.498,10.838,10.988,13653327,0
2009-01-30,11.195,11.343,10.636,10.792,12492566,0
2009-02-02,10.535,10.584,10.111,10.416,11751635,0
2009-02-03,10.535,11.372,10.529,11.168,13729302,0
2009-02-04,11.277,11.579,11.054,11.219,8583663,0
2009-02-05,11.024,11.877,10.98,11.644,9563922,0
2009-02-06,11.726,12.469,11.589,12.032,12625082,0
2009-02-09,11.927,12.222,11.57,11.803,15523593,0
2009-02-10,11.3,12.703,11.287,11.648,21581332,0
2009-02-11,11.867,12.075,11.477,11.917,13762215,0
2009-02-12,11.551,11.825,11.185,11.749,11426224,0
2009-02-13,11.595,12.245,11.574,11.966,10177998,0
2009-02-17,11.442,11.473,11.003,11.058,11380263,0
2009-02-18,11.26,11.388,10.698,11.022,8304965,0
2009-02-19,11.216,11.352,10.648,10.707,11237015,0
2009-02-20,10.468,11.153,10.285,11.003,12988122,0
2009-02-23,11.244,11.244,10.195,10.195,8934945,0
2009-02-24,10.315,10.805,9.97,10.74,10118156,0
2009-02-25,10.67,11.599,10.475,11.149,12310737,0
2009-02-26,11.412,11.71,10.996,11.185,10574137,0
2009-02-27,10.951,11.374,10.715,10.761,8825282,0
2009-03-02,10.615,10.836,9.999,10.012,9801558,0
2009-03-03,10.229,10.692,10.097,10.353,9200421,0
2009-03-04,10.666,11.105,10.483,10.876,10103329,0
2009-03-05,11.093,11.415,10.719,10.997,12848232,0
2009-03-06,11.16,11.46,10.673,11.448,12565276,0
2009-03-09,11.435,12.11,11.384,11.579,11959795,0
2009-03-10,11.968,11.968,11.287,11.473,16307045,0
2009-03-11,11.623,12.136,11.196,11.885,11230147,0
2009-03-12,11.825,12.744,11.601,12.653,11690476,0
2009-03-13,12.653,13.06,12.325,12.974,13551563,0
2009-03-16,13.197,13.557,12.946,13.023,14264695,0
2009-03-17,13.032,13.688,12.742,13.686,11032130,0
2009-03-18,13.463,14.859,13.313,14.741,20889314,0
2009-03-19,15.007,15.071,13.962,14.02,16486449,0
2009-03-20,14.13,14.286,13.58,13.584,9603461,0
2009-03-23,14.127,15.08,14.039,15.08,12359514,0
2009-03-24,14.561,15.084,14.409,14.525,11740847,0
2009-03-25,14.374,15.013,13.718,14.472,12935919,0
2009-03-26,14.67,15.44,14.415,15.337,12449514,0
2009-03-27,15.026,15.305,14.824,14.902,7215282,0
2009-03-30,14.296,14.428,13.816,13.853,11666220,0
2009-03-31,14.091,14.296,13.797,14.117,10581341,0
2009-04-01,13.839,14.259,13.661,13.962,11289691,0
2009-04-02,14.241,15.16,14.241,14.824,15146161,0
2009-04-03,15.22,16.165,15.12,16.165,20073197,0
2009-04-06,15.725,15.84,15.453,15.625,12446619,0
2009-04-07,15.467,16.794,15.411,16.013,19275577,0
2009-04-08,16.183,16.619,15.752,16.536,13166175,0
2009-04-09,16.59,16.895,16.305,16.895,12958212,0
2009-04-13,16.822,17.332,16.47,17.284,9202734,0
2009-04-14,17.062,17.116,16.235,16.27,11494453,0
2009-04-15,16.311,16.552,15.982,16.455,10988329,0
2009-04-16,16.627,16.629,15.66,16.146,12176380,0
2009-04-17,16.068,16.633,15.736,16.415,10489168,0
2009-04-20,16.103,16.682,15.656,15.957,13609912,0
2009-04-21,15.922,16.872,15.764,16.822,10650896,0
2009-04-22,16.501,17.02,15.516,15.68,14343367,0
2009-04-23,16.022,16.111,15.405,16.051,15318169,0
2009-04-24,15.934,16.174,15.602,15.999,9702068,0
2009-04-27,15.982,16.923,15.772,16.625,12141072,0
2009-04-28,16.21,16.682,15.886,15.886,10408568,0
2009-04-29,16.095,16.635,15.951,16.513,8864397,0
2009-04-30,16.753,17.106,16.476,16.607,7958142,0
2009-05-01,16.527,16.857,16.03,16.142,7279907,0
2009-05-04,16.586,17.165,16.497,17.142,15438730,0
2009-05-05,16.932,19.829,16.932,19.335,29277531,0
2009-05-06,19.157,19.269,17.964,18.536,19232900,0
2009-05-07,18.578,18.673,17.895,18.04,12901037,0
2009-05-08,18.337,18.652,18.103,18.441,11059089,0
2009-05-11,18.01,18.25,17.442,17.493,8635280,0
2009-05-12,17.701,18.572,17.38,18.294,15000682,0
2009-05-13,17.928,19.242,17.672,18.311,28266384,0
2009-05-14,18.645,19.589,18.619,19.1,23978177,0
2009-05-15,18.854,18.958,18.309,18.374,11973239,0
2009-05-18,18.54,19.711,18.415,19.641,12231473,0
2009-05-19,19.43,20.605,19.016,19.729,18273086,0
2009-05-20,19.815,20.099,18.53,18.637,17425615,0
2009-05-21,18.649,19.128,18.218,18.703,11839508,0
2009-05-22,19.383,19.383,18.703,18.863,9322212,0
2009-05-26,18.924,19.469,18.611,19.351,11712527,0
2009-05-27,19.511,20.091,19.217,19.428,11465591,0
2009-05-28,19.517,20.494,19.509,20.417,9992023,0
2009-05-29,20.477,20.546,19.889,20.435,8620388,0
2009-06-01,20.473,21.26,20.411,20.86,10384740,0
2009-06-02,20.957,22.1,20.761,21.832,14125154,0
2009-06-03,21.694,21.75,21.162,21.327,8383425,0
2009-06-04,21.602,22.746,21.28,22.696,12888448,0
2009-06-05,23.116,23.116,21.566,21.774,13541459,0
2009-06-08,21.606,22.631,21.136,22.388,10156369,0
2009-06-09,22.7,23.062,22.224,22.338,11779186,0
2009-06-10,22.796,22.814,21.339,21.75,11289726,0
2009-06-11,21.822,22.414,21.462,22.106,7483209,0
2009-06-12,21.671,22.06,21.402,22.006,5759229,0
2009-06-15,21.762,21.8,21.057,21.438,6147583,0
2009-06-16,21.606,21.702,20.89,21.154,7815690,0
2009-06-17,21.172,21.524,20.632,20.661,9765761,0
2009-06-18,20.627,21.516,20.52,21.404,7688992,0
2009-06-19,21.704,21.987,21.202,21.854,8044287,0
2009-06-22,21.436,21.566,20.103,20.103,9943039,0
2009-06-23,20.161,20.369,19.709,20.314,8136028,0
2009-06-24,20.663,21.514,20.491,21.333,8332861,0
2009-06-25,21.325,21.692,20.898,21.568,6890829,0
2009-06-26,21.498,22.282,21.416,21.992,8399213,0
2009-06-29,21.866,22.44,21.655,22.438,6017913,0
2009-06-30,22.22,22.416,21.606,21.655,6704449,0
2009-07-01,21.736,21.852,21.138,21.18,6591659,0
2009-07-02,20.864,21.373,20.691,20.691,8149300,0
2009-07-06,20.572,21.164,20.455,20.87,7408135,0
2009-07-07,20.783,20.959,18.339,18.584,22584416,0
2009-07-08,17.947,18.01,15.871,16.152,57334545,0
2009-07-09,16.753,17.029,16.219,16.272,29596528,0
2009-07-10,16.319,16.498,15.735,16.057,16103931,0
2009-07-13,16.37,16.948,15.791,16.876,16081490,0
2009-07-14,16.909,16.909,15.875,16.165,12823702,0
2009-07-15,16.619,17.746,16.455,17.308,24913379,0
2009-07-16,17.213,17.504,16.734,17.067,13271164,0
2009-07-17,17.05,17.403,16.778,17.251,8500349,0
2009-07-20,17.328,17.86,16.976,17.561,9516072,0
2009-07-21,17.707,17.819,17.027,17.202,7312355,0
2009-07-22,17.062,17.419,16.845,17.006,6765420,0
2009-07-23,17.071,17.89,16.703,17.75,11222771,0
2009-07-24,17.544,17.668,17.207,17.654,6100742,0
2009-07-27,17.542,17.968,17.361,17.726,8566619,0
2009-07-28,17.14,17.442,16.713,17.266,12465389,0
2009-07-29,17.085,17.819,17.062,17.63,9379411,0
2009-07-30,17.829,18.542,17.779,18.187,10396267,0
2009-07-31,18.107,18.267,17.63,17.831,9616475,0
2009-08-03,18.079,18.339,17.63,18.212,13255852,0
2009-08-04,17.916,18.617,17.131,17.353,18221424,0
2009-08-05,17.784,17.914,17.539,17.733,8069691,0
2009-08-06,17.909,17.926,17.121,17.468,8310462,0
2009-08-07,17.739,18.109,17.216,17.745,8975181,0
2009-08-10,17.644,17.914,17.479,17.76,6864840,0
2009-08-11,17.819,17.937,17.073,17.12,9603805,0
2009-08-12,17.241,17.51,17.083,17.28,6325272,0
2009-08-13,17.442,17.491,16.986,17.264,5670519,0
2009-08-14,17.177,17.338,16.944,17.154,4354953,0
2009-08-17,16.689,16.925,16.129,16.5,7455278,0
2009-08-18,16.598,16.957,16.375,16.895,7543648,0
2009-08-19,16.523,17.161,16.474,17.033,9058065,0
2009-08-20,17.062,18.021,17.031,18.01,10206497,0
2009-08-21,18.199,18.241,17.808,18.187,9971501,0
2009-08-24,18.339,18.688,17.84,17.872,10426745,0
2009-08-25,17.98,18.254,17.485,17.701,8834217,0
2009-08-26,17.632,17.648,17.328,17.626,7639237,0
2009-08-27,17.609,17.724,17.253,17.308,7635901,0
2009-08-28,17.458,17.758,17.32,17.709,7203533,0
2009-08-31,17.44,17.836,17.209,17.783,6092191,0
2009-09-01,17.764,18.067,17.302,17.32,6860144,0
2009-09-02,17.202,17.626,17.139,17.173,5265940,0
2009-09-03,17.346,17.402,16.776,17.05,6298702,0
2009-09-04,17.043,17.179,16.53,16.978,7846542,0
2009-09-08,17.235,17.235,16.909,17.024,5332318,0
2009-09-09,17.196,17.245,16.757,16.847,7383510,0
2009-09-10,16.817,16.95,16.398,16.94,8145873,0
2009-09-11,16.94,16.986,16.569,16.718,5263668,0
2009-09-14,16.575,17.104,16.429,17.104,5516793,0
2009-09-15,17.171,17.318,16.728,17.14,7330522,0
2009-09-16,17.169,18.059,17.129,18.018,11394298,0
2009-09-17,18.006,18.574,17.907,18.269,9396348,0
2009-09-18,18.384,18.786,18.088,18.508,9463281,0
2009-09-21,18.285,18.551,17.156,18.368,4890382,0
2009-09-22,18.599,18.842,18.103,18.739,6696629,0
2009-09-23,18.72,19.094,18.466,18.468,7621662,0
2009-09-24,18.489,18.489,17.485,17.636,8638063,0
2009-09-25,17.499,17.611,17.121,17.261,5852023,0
2009-09-28,17.344,18.063,17.312,18.008,6209455,0
2009-09-29,18.094,18.294,17.963,18.018,4929131,0
2009-09-30,18.122,18.767,17.976,18.424,11885902,0
2009-10-01,18.279,18.474,17.444,17.79,10354203,0
2009-10-02,17.63,17.872,17.251,17.312,9745685,0
2009-10-05,17.676,18.019,17.403,18.008,7305906,0
2009-10-06,18.191,18.283,17.878,18.101,5412463,0
2009-10-07,18.063,18.111,17.636,17.836,6103848,0
2009-10-08,17.992,17.992,17.662,17.701,7824290,0
2009-10-09,17.718,18.266,17.63,18.191,6602978,0
2009-10-12,18.271,18.382,17.935,18.122,4087427,0
2009-10-13,17.99,18.256,17.897,18.151,3970334,0
2009-10-14,18.387,18.673,18.218,18.443,8982050,0
2009-10-15,18.275,18.673,18.221,18.626,3856614,0
2009-10-16,18.771,20.145,18.767,20.065,19147616,0
2009-10-19,20.099,20.334,19.759,20.103,11796964,0
2009-10-20,19.992,20.457,19.895,20.087,6792809,0
2009-10-21,20.002,20.775,19.951,20.175,6868813,0
2009-10-22,20.129,20.467,19.998,20.2,3989317,0
2009-10-23,20.277,20.277,19.733,19.821,4674163,0
2009-10-26,19.859,20.367,19.513,19.575,3636982,0
2009-10-27,19.648,19.795,19.428,19.487,3826845,0
2009-10-28,19.477,19.757,19.057,19.071,5541115,0
2009-10-29,19.314,20.067,18.54,19.984,10145551,0
2009-10-30,19.889,20.248,18.954,18.993,6345610,0
2009-11-02,19.244,19.815,18.998,19.495,5305217,0
2009-11-03,19.341,19.676,18.294,19.205,10986582,0
2009-11-04,19.45,19.587,18.877,18.935,3782599,0
2009-11-05,19.124,19.851,19.124,19.819,5364571,0
2009-11-06,19.668,20.153,19.483,20.099,5730989,0
2009-11-09,20.375,20.644,20.165,20.457,4525211,0
2009-11-10,20.314,20.457,20.125,20.367,4391165,0
2009-11-11,20.487,20.844,20.34,20.498,4814454,0
2009-11-12,20.387,20.759,20.347,20.443,3874158,0
2009-11-13,20.379,20.661,20.238,20.574,2871814,0
2009-11-16,20.661,21.108,20.584,20.86,4611117,0
2009-11-17,20.959,21.045,20.636,20.717,2886215,0
2009-11-18,20.761,20.806,20.568,20.741,2672907,0
2009-11-19,20.588,20.652,19.998,20.24,4989398,0
2009-11-20,20.117,20.341,19.919,20.242,3187935,0
2009-11-23,20.471,20.949,20.395,20.588,3853116,0
2009-11-24,20.594,20.596,20.141,20.371,2493351,0
2009-11-25,20.351,20.562,20.291,20.457,2210561,0
2009-11-27,19.949,20.232,19.757,19.873,2505570,0
2009-11-30,19.915,20.277,19.809,20.246,3790080,0
2009-12-01,20.427,20.564,20.189,20.439,2892486,0
2009-12-02,20.395,20.808,20.155,20.212,4485055,0
2009-12-03,20.287,20.365,19.869,19.919,4017942,0
2009-12-04,20.212,20.328,19.495,19.921,4578381,0
2009-12-07,19.871,19.871,19.383,19.719,5334837,0
2009-12-08,19.652,19.923,19.56,19.909,3950710,0
2009-12-09,19.909,20.087,19.696,19.971,3860906,0
2009-12-10,19.7,20.473,19.7,20.097,4947025,0
2009-12-11,20.32,20.85,20.189,20.759,5978703,0
2009-12-14,20.868,20.916,20.536,20.808,4359570,0
2009-12-15,20.65,20.705,20.173,20.232,4876634,0
2009-12-16,20.32,20.377,20.073,20.269,2791776,0
2009-12-17,20.163,20.336,20.107,20.2,3956698,0
2009-12-18,20.285,20.409,19.771,20.222,5759675,0
2009-12-21,20.173,20.617,20.173,20.493,3170067,0
2009-12-22,20.534,20.957,20.479,20.908,2990668,0
2009-12-23,20.934,20.934,20.59,20.642,2652273,0
2009-12-24,20.64,20.8,20.58,20.794,520855,0
2009-12-28,20.894,21.532,20.796,21.331,5368449,0
2009-12-29,21.333,21.612,21.214,21.347,3430294,0
2009-12-30,21.288,21.788,21.156,21.484,4041894,0
2009-12-31,21.468,21.564,21.264,21.29,2336857,0
2010-01-04,21.44,21.516,21.214,21.396,3836882,0
2010-01-05,21.234,21.236,20.427,20.592,8232847,0
2010-01-06,20.32,20.578,19.835,19.955,10147464,0
2010-01-07,19.863,20.58,19.823,20.5,6644481,0
2010-01-08,20.419,20.966,20.244,20.564,6665401,0
2010-01-11,20.627,20.818,20.411,20.568,3270166,0
2010-01-12,20.449,20.658,19.865,20.043,7425530,0
2010-01-13,20.123,20.518,19.986,20.401,6123595,0
2010-01-14,20.387,20.981,20.281,20.779,5232056,0
2010-01-15,20.743,20.86,20.285,20.291,4437513,0
2010-01-19,20.261,20.785,20.173,20.679,5024017,0
2010-01-20,20.538,20.615,20.165,20.405,4932912,0
2010-01-21,20.429,20.51,19.244,19.631,11674546,0
2010-01-22,19.579,19.829,18.922,18.987,10958484,0
2010-01-25,19.648,19.807,19.128,19.132,5880649,0
2010-01-26,19.04,19.04,18.047,18.069,12563342,0
2010-01-27,18.315,18.454,17.726,18.4,11729822,0
2010-01-28,18.522,18.528,17.914,18.075,6395298,0
2010-01-29,18.258,18.767,17.949,18.099,7872085,0
2010-02-01,18.264,18.624,17.99,18.565,6274733,0
2010-02-02,18.615,19.049,18.489,18.774,6059441,0
2010-02-03,18.885,19.275,18.838,18.922,5120350,0
2010-02-04,18.784,18.784,17.821,18.117,10133357,0
2010-02-05,18.132,18.681,17.907,18.667,7234987,0
2010-02-08,18.861,19.081,18.397,18.397,8564584,0
2010-02-09,18.626,18.916,18.42,18.743,6592171,0
2010-02-10,18.307,18.566,17.905,18.138,11642378,0
2010-02-11,18.368,19.027,18.332,18.861,7103171,0
2010-02-12,18.705,19.108,18.636,19.055,5087286,0
2010-02-16,19.201,19.779,19.168,19.745,6477276,0
2010-02-17,19.789,19.859,19.261,19.491,5840725,0
2010-02-18,19.483,19.609,19.269,19.405,3305575,0
2010-02-19,19.279,19.733,19.267,19.621,6148566,0
2010-02-22,19.678,19.757,19.45,19.483,3973973,0
2010-02-23,19.367,19.662,19.309,19.371,4578179,0
2010-02-24,19.454,19.815,19.434,19.753,4335226,0
2010-02-25,19.44,19.988,19.309,19.919,4600441,0
2010-02-26,19.978,20.371,19.835,20.338,4980494,0
2010-03-01,20.326,20.558,20.151,20.491,4159391,0
2010-03-02,20.544,20.791,20.397,20.51,5409962,0
2010-03-03,20.546,20.699,20.308,20.347,4432212,0
2010-03-04,20.338,20.749,20.318,20.654,4337470,0
2010-03-05,20.753,20.812,20.54,20.749,4302319,0
2010-03-08,20.723,20.928,20.53,20.894,2832046,0
2010-03-09,20.836,20.9,20.658,20.798,5099520,0
2010-03-10,20.824,20.926,20.508,20.856,4650336,0
2010-03-11,20.814,21.23,20.749,21.168,3757097,0
2010-03-12,21.232,21.345,20.697,20.896,5023499,0
2010-03-15,20.588,20.703,20.287,20.642,3602333,0
2010-03-16,20.665,20.759,20.467,20.609,2140130,0
2010-03-17,20.713,20.908,20.625,20.751,3071243,0
2010-03-18,20.826,21.124,20.584,20.765,3278539,0
2010-03-19,20.834,20.93,20.423,20.494,4555223,0
2010-03-22,20.365,20.884,20.263,20.832,2606853,0
2010-03-23,20.892,20.896,20.605,20.826,2549538,0
2010-03-24,20.787,21.091,20.609,20.946,3658020,0
2010-03-25,21.055,21.27,20.81,20.836,3444533,0
2010-03-26,20.902,21.298,20.9,21.057,3360450,0
2010-03-29,21.134,21.234,20.914,21.11,3976830,0
2010-03-30,21.11,21.136,20.838,20.92,2516711,0
2010-03-31,20.912,21.538,20.89,21.268,6731430,0
2010-04-01,21.371,21.604,21.212,21.363,4081089,0
2010-04-05,21.353,21.45,20.862,20.926,6028927,0
2010-04-06,20.648,20.677,20.027,20.297,7818626,0
2010-04-07,20.261,20.381,20.045,20.131,3118997,0
2010-04-08,20.049,20.375,20.004,20.291,3680459,0
2010-04-09,20.299,20.475,20.212,20.293,3152983,0
2010-04-12,20.279,20.8,20.279,20.584,3756134,0
2010-04-13,20.615,20.757,20.526,20.648,2388973,0
2010-04-14,20.725,20.997,20.665,20.98,3816205,0
2010-04-15,20.914,21.166,20.914,21.166,3379054,0
2010-04-16,21.073,21.146,20.32,20.379,5199350,0
2010-04-19,20.291,20.802,20.248,20.749,3072013,0
2010-04-20,20.85,21.327,20.642,21.311,4949617,0
2010-04-21,21.365,21.398,20.908,21.21,3029447,0
2010-04-22,21.073,22.508,20.976,22.148,10253465,0
2010-04-23,22.236,22.502,21.982,22.418,5152057,0
2010-04-26,22.466,23.252,22.374,22.802,7895011,0
2010-04-27,22.934,22.94,21.92,21.958,6447972,0
2010-04-28,22.142,22.406,21.842,22.074,3631642,0
2010-04-29,22.366,22.649,21.992,22.526,3412972,0
2010-04-30,22.402,22.625,22.102,22.11,4082704,0
2010-05-03,22.238,22.364,21.99,22.152,3304860,0
2010-05-04,21.936,22.002,21.432,21.502,3303047,0
2010-05-05,21.402,22.746,21.284,22.548,6259487,0
2010-05-06,22.55,22.83,20.856,22.188,9017924,0
2010-05-07,22.238,22.486,21.514,21.738,6839253,0
2010-05-10,22.598,23.424,22.458,23.39,7538698,0
2010-05-11,23.217,23.667,22.796,22.832,9055007,0
2010-05-12,22.936,23.489,22.936,23.236,6068831,0
2010-05-13,23.234,23.697,23.102,23.114,4466903,0
2010-05-14,22.989,23.011,22.18,22.404,5038758,0
2010-05-17,22.514,22.696,22.098,22.627,6053189,0
2010-05-18,22.754,22.977,21.586,21.74,6919540,0
2010-05-19,21.606,21.878,21.091,21.616,5125614,0
2010-05-20,21.134,21.422,20.741,20.761,5738556,0
2010-05-21,20.661,21.84,20.459,21.82,7512654,0
2010-05-24,21.904,22.331,21.641,21.645,5652169,0
2010-05-25,21.16,21.63,20.741,21.592,5272390,0
2010-05-26,21.663,21.947,21.339,21.442,4127613,0
2010-05-27,21.692,22.267,21.692,22.248,4129162,0
2010-05-28,22.2,22.414,21.916,22.012,4099014,0
2010-06-01,21.934,22.416,21.638,21.96,4308966,0
2010-06-02,22.194,23.032,22.194,23.013,8023654,0
2010-06-03,23.17,23.221,22.804,22.979,4185026,0
2010-06-04,22.494,22.852,22.248,22.35,5652604,0
2010-06-07,22.498,22.832,22.156,22.174,4185581,0
2010-06-08,22.303,22.392,21.516,22.002,5785333,0
2010-06-09,22.006,22.522,21.645,21.758,4595677,0
2010-06-10,21.956,22.594,21.956,22.554,4477127,0
2010-06-11,22.412,23.509,22.412,23.394,6385301,0
2010-06-14,23.752,23.778,23.258,23.299,5965912,0
2010-06-15,23.347,23.586,23.116,23.365,6709669,0
2010-06-16,23.116,24.554,23.116,24.064,10399402,0
2010-06-17,23.491,23.602,22.904,23.189,12461815,0
2010-06-18,23.17,23.361,23.048,23.162,5854085,0
2010-06-21,23.355,23.515,22.908,23.028,3757051,0
2010-06-22,23.082,23.394,22.594,22.635,3517886,0
2010-06-23,22.536,22.776,22.106,22.281,3618441,0
2010-06-24,22.064,22.17,21.659,21.708,4939858,0
2010-06-25,21.896,22.585,21.802,22.438,5303131,0
2010-06-28,22.438,22.651,21.964,22.368,5297836,0
2010-06-29,22.104,22.176,21.438,21.588,5797379,0
2010-06-30,21.57,21.972,21.343,21.428,4441532,0
2010-07-01,21.538,21.692,20.8,21.353,4296134,0
2010-07-02,21.367,21.369,19.861,20.141,10121466,0
2010-07-06,20.397,20.453,19.288,19.698,8489390,0
2010-07-07,19.729,20.297,19.446,20.244,8008220,0
2010-07-08,20.312,20.475,20.01,20.341,4737193,0
2010-07-09,20.301,20.512,20.025,20.216,4342855,0
2010-07-12,20.161,20.341,20.055,20.21,2819469,0
2010-07-13,20.419,20.588,20.332,20.473,4272500,0
2010-07-14,20.357,20.439,19.799,20.077,6645220,0
2010-07-15,20.059,20.238,19.648,20.004,5381686,0
2010-07-16,19.773,19.976,19.211,19.25,5250229,0
2010-07-19,19.297,19.637,19.232,19.507,3871717,0
2010-07-20,19.528,20.443,19.434,20.385,7291469,0
2010-07-21,20.679,20.679,19.753,19.789,3963147,0
2010-07-22,20.057,20.375,19.947,20.193,2553354,0
2010-07-23,20.027,20.566,20.027,20.542,2558855,0
2010-07-26,20.602,20.602,20.265,20.473,3029452,0
2010-07-27,20.562,20.644,20.248,20.32,3463293,0
2010-07-28,20.312,20.514,20.179,20.218,2123076,0
2010-07-29,20.289,20.504,20.037,20.183,2089971,0
2010-07-30,20.031,20.183,19.739,20.021,3215503,0
2010-08-02,20.285,20.634,20.236,20.596,3613727,0
2010-08-03,20.52,20.554,20.238,20.361,4084152,0
2010-08-04,20.52,21.146,20.52,20.91,5587792,0
2010-08-05,20.856,20.856,20.465,20.656,3148726,0
2010-08-06,20.381,20.656,20.228,20.345,2815911,0
2010-08-09,20.469,20.602,20.111,20.576,3510470,0
2010-08-10,20.367,20.473,19.976,20.145,5304704,0
2010-08-11,19.891,19.902,19.299,19.339,7209623,0
2010-08-12,19.124,19.218,18.867,19.055,3808028,0
2010-08-13,19.017,19.106,18.117,18.287,10008364,0
2010-08-16,18.444,18.694,18.233,18.619,6213353,0
2010-08-17,18.786,19.023,18.523,18.941,6364193,0
2010-08-18,18.904,18.968,18.699,18.899,4251139,0
2010-08-19,18.809,18.92,18.458,18.468,3631191,0
2010-08-20,18.298,18.523,18.294,18.399,4283951,0
2010-08-23,18.419,18.58,18.258,18.291,5687435,0
2010-08-24,18.107,18.107,17.76,17.804,7937890,0
2010-08-25,17.714,18.246,17.475,18.128,8800667,0
2010-08-26,18.241,18.443,18.04,18.138,5236085,0
2010-08-27,18.269,18.456,18.157,18.452,6744778,0
2010-08-30,18.426,18.441,17.892,17.899,3874796,0
2010-08-31,17.819,18.197,17.819,18.115,6026487,0
2010-09-01,18.485,18.846,18.466,18.846,3981586,0
2010-09-02,18.763,19.1,18.601,19.079,2805542,0
2010-09-03,19.296,19.401,19.004,19.399,3175397,0
2010-09-07,19.285,19.694,19.226,19.575,6366481,0
2010-09-08,19.583,19.904,19.583,19.731,4761961,0
2010-09-09,19.974,19.99,19.686,19.791,3041059,0
2010-09-10,19.771,20.097,19.771,20.002,2301483,0
2010-09-13,20.194,20.419,20.109,20.328,2287786,0
2010-09-14,20.301,20.443,20.155,20.177,3459963,0
2010-09-15,20.143,20.34,20.061,20.314,3293830,0
2010-09-16,20.306,20.343,20.002,20.139,3661765,0
2010-09-17,20.208,20.246,19.883,19.898,3485610,0
2010-09-20,19.941,19.98,19.705,19.895,9598667,0
2010-09-21,19.898,20,19.546,19.621,4035325,0
2010-09-22,19.583,19.883,19.452,19.499,3374963,0
2010-09-23,19.391,19.442,19.1,19.161,7516597,0
2010-09-24,19.385,19.849,19.349,19.819,3219972,0
2010-09-27,19.867,20.099,19.767,19.915,3151124,0
2010-09-28,19.971,20.103,19.709,20.065,3288115,0
2010-09-29,19.953,20.067,19.775,19.947,2268865,0
2010-09-30,20.127,20.318,19.853,19.853,3426214,0
2010-10-01,20.025,20.32,19.917,20.198,3764214,0
2010-10-04,20.105,20.439,20.063,20.351,4827382,0
2010-10-05,20.534,21.204,20.371,21.098,5663073,0
2010-10-06,21.017,21.172,20.9,21.001,3271370,0
2010-10-07,21.091,21.335,20.993,21.118,3510536,0
2010-10-08,21.244,21.363,20.972,21.3,2699891,0
2010-10-11,21.293,21.341,21.154,21.23,2038658,0
2010-10-12,21.206,21.536,21.063,21.468,4242432,0
2010-10-13,21.59,21.802,21.383,21.41,6234309,0
2010-10-14,21.402,21.606,21.246,21.412,4701538,0
2010-10-15,21.63,21.842,21.385,21.802,4193409,0
2010-10-18,21.802,22.16,21.673,22.138,3434122,0
2010-10-19,21.854,22.212,21.622,21.986,5403817,0
2010-10-20,21.986,22.212,21.918,21.988,4145840,0
2010-10-21,22.072,22.438,22.01,22.402,3319433,0
2010-10-22,22.478,22.576,22.122,22.148,3529827,0
2010-10-25,22.269,22.368,21.87,21.918,6697129,0
2010-10-26,21.508,21.69,20.987,21.454,5440784,0
2010-10-27,21.333,21.772,21.317,21.736,2801059,0
2010-10-28,21.87,21.908,21.636,21.718,4610185,0
2010-10-29,21.618,21.91,21.574,21.776,4233346,0
2010-11-01,21.708,21.916,21.337,21.661,6786407,0
2010-11-02,21.932,21.94,21.45,21.514,2831410,0
2010-11-03,21.586,21.622,21.108,21.327,4468244,0
2010-11-04,21.534,21.756,21.392,21.746,4419868,0
2010-11-05,21.832,22.309,21.754,22.265,4829183,0
2010-11-08,22.148,22.269,21.864,22.244,3421720,0
2010-11-09,22.277,22.277,21.774,21.828,2037611,0
2010-11-10,21.832,22.024,21.568,21.984,2026434,0
2010-11-11,21.796,21.972,21.634,21.738,2214647,0
2010-11-12,21.657,21.7,21.208,21.282,2613100,0
2010-11-15,21.377,21.689,21.341,21.488,2363310,0
2010-11-16,21.377,21.528,20.962,20.995,2692015,0
2010-11-17,21.027,21.208,20.92,21.172,2479040,0
2010-11-18,21.375,21.6,21.202,21.45,3372189,0
2010-11-19,21.45,21.804,21.319,21.758,3040760,0
2010-11-22,21.604,21.626,21.325,21.414,2572519,0
2010-11-23,21.172,21.389,21.043,21.198,2553925,0
2010-11-24,21.293,21.667,21.224,21.653,2301029,0
2010-11-26,21.365,21.7,21.363,21.436,1419486,0
2010-11-29,21.325,21.502,21.172,21.406,2060071,0
2010-11-30,21.198,21.422,21.108,21.365,2346631,0
2010-12-01,21.651,21.934,21.516,21.92,3195002,0
2010-12-02,21.986,22.906,21.922,22.814,4855059,0
2010-12-03,22.718,22.746,21.874,22.134,5136437,0
2010-12-06,22.084,22.374,22.054,22.356,2692456,0
2010-12-07,22.356,22.637,22.006,22.026,2826049,0
2010-12-08,22.062,22.392,22.03,22.376,2408193,0
2010-12-09,22.388,22.494,22.128,22.317,1736195,0
2010-12-10,22.317,22.424,22.144,22.286,2022365,0
2010-12-13,22.466,22.86,22.321,22.321,4198474,0
2010-12-14,22.309,22.309,21.96,22.06,2360712,0
2010-12-15,22.262,22.458,21.918,22.331,3449303,0
2010-12-16,22.307,22.446,22.058,22.25,3534418,0
2010-12-17,22.319,22.798,22.184,22.602,3536028,0
2010-12-20,22.774,22.844,22.548,22.57,2207955,0
2010-12-21,22.643,22.826,22.584,22.762,2269006,0
2010-12-22,22.762,23.11,22.762,22.836,1941147,0
2010-12-23,22.782,22.82,22.669,22.746,1797038,0
2010-12-27,22.661,22.922,22.641,22.914,1700746,0
2010-12-28,22.92,22.989,22.81,22.922,1380288,0
2010-12-29,22.922,22.926,22.596,22.718,1949605,0
2010-12-30,22.718,22.794,22.592,22.649,1163914,0
2010-12-31,22.592,22.714,22.576,22.587,916640,0
2011-01-03,22.708,22.938,22.526,22.587,4004928,0
2011-01-04,22.594,22.782,22.271,22.362,3247656,0
2011-01-05,22.301,22.584,22.222,22.305,2826966,0
2011-01-06,22.295,22.315,21.568,21.7,6946869,0
2011-01-07,21.798,21.81,21.258,21.616,3760680,0
2011-01-10,21.359,21.888,21.359,21.628,5291959,0
2011-01-11,21.75,21.896,21.323,21.323,3933069,0
2011-01-12,21.516,22.12,21.377,21.878,5708792,0
2011-01-13,21.866,22.126,21.722,22.056,3553177,0
2011-01-14,22.002,22.222,21.87,22.04,3900055,0
2011-01-18,22.108,22.252,22.006,22.134,3073096,0
2011-01-19,22.084,22.192,21.842,21.908,3685081,0
2011-01-20,21.762,22.018,21.47,21.906,5666119,0
2011-01-21,22.098,22.404,21.982,22.102,2721439,0
2011-01-24,22.098,22.34,22.002,22.142,2281797,0
2011-01-25,22.044,22.24,21.5,21.878,6684039,0
2011-01-26,21.94,21.954,21.708,21.796,3029929,0
2011-01-27,21.822,22.392,21.732,22.34,4126109,0
2011-01-28,22.362,22.462,21.928,22.162,3579013,0
2011-01-31,22.198,22.854,22.198,22.844,6112429,0
2011-02-01,22.856,23.223,22.832,23.009,3449503,0
2011-02-02,22.951,23.112,22.722,22.804,3413291,0
2011-02-03,22.804,22.804,22.329,22.608,3836644,0
2011-02-04,22.582,22.822,22.456,22.822,2477748,0
2011-02-07,23.003,23.092,22.772,22.81,1951716,0
2011-02-08,22.858,22.887,22.286,22.41,5061091,0
2011-02-09,22.766,23.406,22.651,23.341,13882091,0
2011-02-10,23.246,24.483,23.223,24.353,8600014,0
2011-02-11,24.188,24.548,24.064,24.413,2961577,0
2011-02-14,24.373,24.941,24.196,24.732,3718900,0
2011-02-15,24.643,24.684,23.859,24.027,5180282,0
2011-02-16,24.074,24.508,23.981,24.244,4239416,0
2011-02-18,24.384,24.425,23.819,24.111,3593324,0
2011-02-22,23.691,23.906,22.991,23.182,7440582,0
2011-02-23,23.17,23.351,22.904,23.262,5661732,0
2011-02-24,23.134,23.657,23.032,23.44,3866151,0
2011-02-25,23.552,24.072,23.505,24.059,2899053,0
2011-02-28,24.287,24.692,24.041,24.305,3796002,0
2011-03-01,24.343,24.477,24.009,24.095,2844236,0
2011-03-02,24.003,24.404,23.928,24.175,3197026,0
2011-03-03,24.357,24.688,24.275,24.544,2980057,0
2011-03-04,24.605,24.728,24.402,24.692,3481440,0
2011-03-07,24.817,25.664,24.718,25.542,8376165,0
2011-03-08,25.32,25.32,24.734,25.01,4594827,0
2011-03-09,24.998,24.998,24.71,24.821,2641088,0
2011-03-10,24.57,24.649,24.023,24.188,3872194,0
2011-03-11,24.23,24.371,23.649,23.896,6136244,0
2011-03-14,23.742,23.811,23.491,23.655,4257628,0
2011-03-15,22.979,23.673,22.977,23.378,4318432,0
2011-03-16,23.343,23.825,23.297,23.466,3908012,0
2011-03-17,23.778,23.937,23.645,23.764,2995177,0
2011-03-18,24.072,24.163,23.491,23.651,3353733,0
2011-03-21,23.839,23.961,23.615,23.744,1722978,0
2011-03-22,23.667,24.035,23.625,23.835,3114011,0
2011-03-23,23.756,24.265,23.75,24.082,2480913,0
2011-03-24,24.204,24.289,23.953,24.135,2214459,0
2011-03-25,24.155,24.331,23.918,24.263,1960128,0
2011-03-28,24.033,24.313,23.825,23.847,2643542,0
2011-03-29,23.793,23.908,23.505,23.906,2330726,0
2011-03-30,24.059,24.066,23.643,23.683,2120004,0
2011-03-31,23.621,23.693,23.142,23.42,4247722,0
2011-04-01,23.24,23.365,22.358,22.698,22952473,0
2011-04-04,22.824,23.297,22.396,22.54,7444035,0
2011-04-05,22.516,22.752,22.307,22.71,4880785,0
2011-04-06,22.696,23.279,22.696,23.221,5613759,0
2011-04-07,23.57,23.685,23.096,23.176,4253183,0
2011-04-08,23.193,23.309,22.724,22.856,2843463,0
2011-04-11,22.912,23.066,22.69,22.856,3156430,0
2011-04-12,22.7,23.124,22.629,22.842,2451018,0
2011-04-13,22.957,23.13,22.856,22.973,2505817,0
2011-04-14,22.842,23.076,22.692,22.874,1959080,0
2011-04-15,22.947,23.201,22.846,23.134,3714728,0
2011-04-18,22.901,22.901,22.59,22.716,2679902,0
2011-04-19,22.724,22.884,22.466,22.621,2594735,0
2011-04-20,22.884,22.93,22.774,22.878,2346363,0
2011-04-21,22.918,23.17,22.889,23.164,2043802,0
2011-04-25,23.217,23.374,22.866,23.13,3364232,0
2011-04-26,23.17,23.412,23.136,23.197,3283050,0
2011-04-27,23.266,23.349,22.782,23.088,2621831,0
2011-04-28,23.042,23.12,22.673,22.786,2490440,0
2011-04-29,22.804,22.878,22.522,22.816,3113804,0
2011-05-02,22.852,22.899,22.315,22.406,4597677,0
2011-05-03,22.366,22.504,22.002,22.074,3817181,0
2011-05-04,21.988,22.18,21.272,21.772,9806069,0
2011-05-05,21.667,21.864,21.278,21.622,5089102,0
2011-05-06,21.84,22.386,21.788,22.295,6334166,0
2011-05-09,22.323,22.617,22.168,22.546,4438613,0
2011-05-10,22.562,22.816,22.426,22.796,2982016,0
2011-05-11,22.758,23.021,22.629,22.808,5163274,0
2011-05-12,22.706,22.918,22.498,22.754,4237675,0
2011-05-13,22.736,22.862,22.344,22.43,2386595,0
2011-05-16,22.985,24.013,22.938,23.17,11669019,0
2011-05-17,23.293,23.382,22.768,22.842,6767642,0
2011-05-18,22.874,23.234,22.83,23.197,2604637,0
2011-05-19,23.201,23.315,22.926,23.287,2882029,0
2011-05-20,23.27,23.436,22.942,22.971,2174921,0
2011-05-23,22.746,22.864,22.651,22.828,2600859,0
2011-05-24,22.864,23.066,22.726,23.005,3313070,0
2011-05-25,22.895,23.07,22.794,22.965,2670488,0
2011-05-26,22.856,22.901,22.698,22.82,2697274,0
2011-05-27,22.975,23.078,22.488,22.59,3069608,0
2011-05-31,22.79,22.878,22.524,22.876,6587038,0
2011-06-01,22.832,22.889,22.092,22.106,3876522,0
2011-06-02,22.158,22.364,21.972,22.25,2932592,0
2011-06-03,22.016,22.277,21.896,21.922,2356495,0
2011-06-06,21.802,21.896,21.47,21.564,2766193,0
2011-06-07,21.634,21.764,21.482,21.582,1933134,0
2011-06-08,21.387,21.602,21.359,21.462,3459789,0
2011-06-09,21.538,22.18,21.426,22.124,3301636,0
2011-06-10,21.886,22.14,21.81,21.952,2561904,0
2011-06-13,22.022,22.166,21.918,21.984,2610322,0
2011-06-14,22.142,22.532,22.124,22.48,2715538,0
2011-06-15,22.277,22.38,21.947,22.088,3100750,0
2011-06-16,22.058,22.613,22.002,22.202,4447004,0
2011-06-17,22.352,22.552,22.305,22.388,2554609,0
2011-06-20,22.647,22.891,22.394,22.872,2958920,0
2011-06-21,22.963,23.189,22.848,23.178,3010464,0
2011-06-22,23.182,23.307,22.714,22.734,2716276,0
2011-06-23,22.438,22.74,22.23,22.675,3331921,0
2011-06-24,22.678,22.8,22.323,22.478,2099215,0
2011-06-27,22.542,22.924,22.496,22.85,1914263,0
2011-06-28,22.895,23.422,22.718,23.205,2076634,0
2011-06-29,23.309,23.855,23.268,23.539,3552852,0
2011-06-30,23.639,23.835,23.503,23.641,2626884,0
2011-07-01,23.665,24.129,23.653,24.072,2391813,0
2011-07-05,24.013,24.479,24.013,24.365,3308793,0
2011-07-06,24.26,24.26,24.041,24.234,1558942,0
2011-07-07,24.469,24.973,24.335,24.552,3114528,0
2011-07-08,24.271,24.431,24.107,24.343,1903016,0
2011-07-11,24.041,24.23,23.641,23.809,2420433,0
2011-07-12,23.815,24.076,23.742,23.76,1351382,0
2011-07-13,23.937,24.263,23.859,23.906,2384306,0
2011-07-14,23.957,24.363,23.847,23.888,3664854,0
2011-07-15,23.933,24.185,23.784,24.173,1947059,0
2011-07-18,24.119,24.236,23.73,23.861,2338040,0
2011-07-19,24.009,24.218,23.872,24.198,1639425,0
2011-07-20,24.267,24.406,23.872,23.943,2838507,0
2011-07-21,24.163,24.363,24.041,24.305,3110873,0
2011-07-22,24.047,24.52,24.047,24.402,1625080,0
2011-07-25,24.155,24.39,24.087,24.232,1413184,0
2011-07-26,24.167,24.248,23.904,23.939,2676136,0
2011-07-27,23.847,23.985,23.279,23.331,2782506,0
2011-07-28,23.351,23.813,23.351,23.432,1945713,0
2011-07-29,23.236,23.691,23.032,23.372,2497794,0
2011-08-01,23.645,23.645,22.926,23.154,2327734,0
2011-08-02,22.979,23.154,22.572,22.576,3513026,0
2011-08-03,22.633,22.856,21.632,22.184,6398204,0
2011-08-04,21.862,21.966,20.98,21.011,5132226,0
2011-08-05,21.274,21.574,20.669,20.884,5615820,0
2011-08-08,20.473,21.015,19.446,19.698,13691474,0
2011-08-09,20.099,21.681,19.863,21.422,15002313,0
2011-08-10,20.86,21.77,20.238,20.816,9876060,0
2011-08-11,21.041,22.418,20.983,22.15,6248543,0
2011-08-12,22.287,22.418,21.689,21.778,3379964,0
2011-08-15,21.974,22.114,21.746,22.07,2897655,0
2011-08-16,21.808,21.9,20.721,21.083,8475890,0
2011-08-17,21.206,21.6,20.972,21.067,3848170,0
2011-08-18,20.483,20.574,19.893,20.043,4161396,0
2011-08-19,19.755,20.345,19.713,19.911,3730380,0
2011-08-22,20.302,20.566,20.051,20.143,2796741,0
2011-08-23,20.149,21.12,19.963,21.096,3711296,0
2011-08-24,21.021,21.365,20.874,21.349,2319079,0
2011-08-25,21.596,21.596,20.715,20.898,2686437,0
2011-08-26,20.733,21.29,20.312,21.25,2303989,0
2011-08-29,21.694,22.076,21.542,22.074,2521920,0
2011-08-30,21.988,22.172,21.55,22.028,2313794,0
2011-08-31,22.242,22.454,22.086,22.358,3012160,0
2011-09-01,22.317,22.364,21.766,21.842,2317914,0
2011-09-02,21.518,21.634,21.166,21.333,2301438,0
2011-09-06,20.656,21.516,20.629,21.456,3113424,0
2011-09-07,21.726,22.228,21.56,22.194,3898689,0
2011-09-08,22.008,22.368,21.838,22.122,3178110,0
2011-09-09,21.9,22.184,21.582,21.7,3470693,0
2011-09-12,21.392,22.319,21.25,22.303,3481941,0
2011-09-13,22.287,22.623,22.026,22.582,3074057,0
2011-09-14,22.698,23.128,22.058,22.844,3595718,0
2011-09-15,22.993,23.47,22.53,23.448,5055279,0
2011-09-16,23.454,23.752,23.299,23.693,4653621,0
2011-09-19,23.244,23.503,22.949,23.291,2588454,0
2011-09-20,23.456,23.791,23.108,23.213,2236580,0
2011-09-21,23.223,23.973,23.215,23.289,4652756,0
2011-09-22,22.768,23.428,22.524,23.303,6325312,0
2011-09-23,23.228,23.406,22.712,23.15,6173460,0
2011-09-26,23.438,23.552,22.637,23.523,4219466,0
2011-09-27,23.711,23.823,23.374,23.517,5264002,0
2011-09-28,23.329,23.511,22.874,23.017,4835648,0
2011-09-29,23.315,23.485,22.592,23.164,3595510,0
2011-09-30,22.918,23.009,22.396,22.418,3196328,0
2011-10-03,22.344,22.977,22.287,22.315,4568935,0
2011-10-04,22.291,23.074,21.846,22.985,4668975,0
2011-10-05,23.019,23.472,22.629,23.341,3047615,0
2011-10-06,23.309,23.823,23.032,23.793,2429251,0
2011-10-07,23.645,23.645,22.947,23.056,3959154,0
2011-10-10,23.46,23.957,23.41,23.876,2472206,0
2011-10-11,23.697,23.789,23.048,23.335,3718783,0
2011-10-12,23.535,24.163,23.404,23.813,2985661,0
2011-10-13,23.653,23.669,23.191,23.525,2191124,0
2011-10-14,23.784,23.793,23.315,23.592,2526577,0
2011-10-17,23.394,23.689,23.12,23.18,3415230,0
2011-10-18,23.223,23.752,22.69,23.602,4527008,0
2011-10-19,23.639,23.73,23.234,23.277,4220717,0
2011-10-20,23.396,23.398,22.92,23.277,2873337,0
2011-10-21,23.434,24.267,23.434,23.983,4559298,0
2011-10-24,24.051,24.643,24.005,24.313,4507094,0
2011-10-25,23.963,24.135,23.456,23.533,2673483,0
2011-10-26,23.912,24.059,23.592,23.831,4371445,0
2011-10-27,24.779,25.146,24.337,25.046,7560014,0
2011-10-28,24.965,25.19,24.584,25.107,3481338,0
2011-10-31,24.435,25.084,24.435,24.619,4015390,0
2011-11-01,24.037,24.388,23.305,23.367,7465841,0
2011-11-02,23.693,24.599,22.722,23.244,8528068,0
2011-11-03,23.697,24.41,23.279,24.23,4382890,0
2011-11-04,24.072,24.518,23.975,24.171,4498540,0
2011-11-07,24.083,24.258,23.482,23.645,4081448,0
2011-11-08,23.778,24.137,23.641,24.087,3740022,0
2011-11-09,23.464,23.847,23.319,23.539,4745788,0
2011-11-10,23.878,23.937,23.382,23.764,3974719,0
2011-11-11,24.072,24.267,23.835,24.246,2465910,0
2011-11-14,24.087,24.137,23.835,24.015,2321534,0
2011-11-15,23.932,24.204,23.841,24.082,2933924,0
2011-11-16,23.811,23.92,23.193,23.215,4817066,0
2011-11-17,23.13,23.223,22.309,22.4,5054570,0
2011-11-18,22.366,22.585,22.086,22.222,4976749,0
2011-11-21,21.744,22.026,21.506,21.64,4407030,0
2011-11-22,21.698,22.277,21.59,21.974,4066880,0
2011-11-23,21.792,21.912,21.47,21.48,3309589,0
2011-11-25,21.426,21.722,21.422,21.57,907475,0
2011-11-28,21.986,22.39,21.986,22.287,3233983,0
2011-11-29,22.246,22.784,22.062,22.254,4244918,0
2011-11-30,22.926,23.108,22.615,23.076,4374178,0
2011-12-01,23.019,23.819,22.686,23.639,4857515,0
2011-12-02,23.861,24.181,23.343,23.396,2823964,0
2011-12-05,23.73,23.843,23.017,23.17,3867076,0
2011-12-06,23.134,23.517,23.122,23.369,3091101,0
2011-12-07,23.154,23.46,22.698,23.311,4311659,0
2011-12-08,23.158,23.513,22.802,22.864,2864930,0
2011-12-09,22.995,23.398,22.882,23.293,2202513,0
2011-12-12,23.023,23.116,22.468,22.659,2228086,0
2011-12-13,22.73,22.862,21.974,22.248,4018928,0
2011-12-14,22.188,22.402,22.01,22.228,3125081,0
2011-12-15,22.293,22.466,21.996,22.204,4169845,0
2011-12-16,22.418,22.538,22.144,22.311,3893226,0
2011-12-19,22.428,22.432,21.954,22.024,2984228,0
2011-12-20,22.386,22.794,22.366,22.728,1896788,0
2011-12-21,22.726,22.744,22.22,22.476,1351008,0
2011-12-22,22.516,22.728,22.442,22.659,1740036,0
2011-12-23,22.643,22.78,22.336,22.77,1063932,0
2011-12-27,22.716,22.971,22.566,22.86,1082960,0
2011-12-28,22.848,22.901,22.52,22.637,1447166,0
2011-12-29,22.7,23.1,22.602,22.993,1427615,0
2011-12-30,22.975,23.082,22.77,22.856,1280071,0
2012-01-03,23.203,23.339,22.446,22.48,3942807,0
2012-01-04,22.48,22.598,21.958,22.184,3245170,0
2012-01-05,21.824,22.224,21.74,22.182,3643948,0
2012-01-06,21.702,22.096,21.56,21.804,4440839,0
2012-01-09,21.926,21.934,21.172,21.343,5903412,0
2012-01-10,21.538,21.624,21.373,21.594,5953050,0
2012-01-11,21.448,21.506,21.2,21.349,4294534,0
2012-01-12,21.426,21.83,21.343,21.79,4557537,0
2012-01-13,21.624,22.22,21.584,22.078,5920500,0
2012-01-17,21.942,22.178,21.192,21.262,7207785,0
2012-01-18,21.25,21.754,20.98,21.752,5917008,0
2012-01-19,21.618,22.532,21.602,22.374,5167340,0
2012-01-20,22.384,22.434,22.038,22.26,3505171,0
2012-01-23,22.277,22.542,22.18,22.472,3714080,0
2012-01-24,22.216,22.613,22.048,22.546,2982827,0
2012-01-25,22.43,22.536,22.18,22.282,4513680,0
2012-01-26,22.368,22.564,22.194,22.267,3371991,0
2012-01-27,22.186,22.334,21.938,22.074,3530065,0
2012-01-30,21.892,22.08,21.71,21.884,2974879,0
2012-01-31,21.964,22.002,21.647,21.7,3252186,0
2012-02-01,21.908,21.956,21.72,21.74,4227904,0
2012-02-02,21.816,22.686,21.724,22.68,4527944,0
2012-02-03,22.792,23.246,22.792,23.187,3935519,0
2012-02-06,22.786,23.315,22.786,23.268,3195559,0
2012-02-07,23.176,23.586,23.1,23.27,5088896,0
2012-02-08,24.043,24.925,23.878,24.659,8587859,0
2012-02-09,24.805,25.178,24.72,25.008,5576246,0
2012-02-10,24.688,25.59,24.431,25.564,5622142,0
2012-02-13,25.592,25.592,24.937,25.354,3903584,0
2012-02-14,25.253,25.449,25.131,25.342,2998503,0
2012-02-15,25.378,25.457,25.135,25.184,3018387,0
2012-02-16,25.176,25.406,25.012,25.372,5551776,0
2012-02-17,25.457,25.592,25.265,25.494,3651823,0
2012-02-21,25.084,25.478,25.082,25.28,2790849,0
2012-02-22,25.228,25.43,25.07,25.24,2429069,0
2012-02-23,25.232,26.628,25.121,26.398,7818626,0
2012-02-24,26.559,26.559,26.076,26.487,5172169,0
2012-02-27,26.318,26.535,25.903,26.469,3833784,0
2012-02-28,26.499,26.561,26.038,26.511,3104333,0
2012-02-29,26.449,26.634,26.064,26.156,3659366,0
2012-03-01,26.176,26.561,25.978,26.499,5011393,0
2012-03-02,26.559,26.901,26.358,26.412,2946942,0
2012-03-05,26.372,26.493,26.038,26.189,3043393,0
2012-03-06,25.828,26.324,25.818,26.08,3601725,0
2012-03-07,26.044,26.7,26.044,26.429,2942852,0
2012-03-08,26.606,26.606,26.342,26.482,2194647,0
2012-03-09,26.543,26.996,26.457,26.885,2973797,0
2012-03-12,26.885,27.012,26.225,26.282,2032939,0
2012-03-13,26.431,26.99,26.326,26.99,2670457,0
2012-03-14,26.402,27.01,26.402,26.678,2147611,0
2012-03-15,26.688,27.062,26.559,26.891,2377570,0
2012-03-16,26.873,26.873,26.348,26.348,3561135,0
2012-03-19,26.429,26.732,26.131,26.594,1985808,0
2012-03-20,26.535,26.696,26.288,26.513,2122014,0
2012-03-21,26.408,26.59,25.895,26.422,2651554,0
2012-03-22,26.276,26.59,26.034,26.473,2381887,0
2012-03-23,26.539,26.712,26.205,26.439,2902910,0
2012-03-26,26.582,26.776,26.274,26.38,4410259,0
2012-03-27,26.352,26.388,25.97,26.002,2825427,0
2012-03-28,26.062,26.107,25.644,25.8,3401816,0
2012-03-29,25.644,25.796,25.526,25.63,2779085,0
2012-03-30,25.81,26.27,25.638,26.054,3331977,0
2012-04-02,25.99,26.455,25.872,26.28,2218462,0
2012-04-03,26.213,26.28,25.899,26.092,2836123,0
2012-04-04,25.914,26.189,25.482,25.502,3030601,0
2012-04-05,25.492,26.298,25.444,26.272,2079934,0
2012-04-09,26.17,26.17,25.596,25.75,1969787,0
2012-04-10,25.598,25.674,24.975,25.056,3183081,0
2012-04-11,25.418,25.534,25.2,25.304,2115539,0
2012-04-12,25.296,25.478,25.111,25.43,1600636,0
2012-04-13,25.34,25.692,25.208,25.222,2015009,0
2012-04-16,25.394,25.44,24.813,24.902,2823625,0
2012-04-17,24.963,25.154,24.643,25.082,2899223,0
2012-04-18,25.006,25.006,24.673,24.746,2884444,0
2012-04-19,24.777,24.963,24.441,24.55,2505377,0
2012-04-20,24.69,24.69,24.323,24.341,2271056,0
2012-04-23,24.173,24.305,24.025,24.279,2606271,0
2012-04-24,24.265,24.728,24.204,24.712,3364762,0
2012-04-25,24.832,25.232,24.767,25.139,2497830,0
2012-04-26,25.15,25.15,24.728,24.834,3040168,0
2012-04-27,25.022,25.19,24.754,25.146,1633306,0
2012-04-30,25.064,25.396,24.979,25.22,2354037,0
2012-05-01,25.064,25.184,24.647,24.856,3266380,0
2012-05-02,23.835,24.461,23.619,24.238,7421109,0
2012-05-03,24.58,24.684,24.083,24.501,5995553,0
2012-05-04,24.244,24.425,24.047,24.133,2900879,0
2012-05-07,24.064,24.248,23.728,23.819,2617488,0
2012-05-08,23.649,23.825,23.281,23.754,3523327,0
2012-05-09,23.472,23.855,23.43,23.681,1789395,0
2012-05-10,23.884,23.959,23.592,23.707,1861969,0
2012-05-11,23.517,23.888,23.369,23.505,3303747,0
2012-05-14,23.252,23.545,23.154,23.343,1932541,0
2012-05-15,23.414,23.693,23.066,23.138,3679022,0
2012-05-16,23.224,23.72,23.074,23.08,2791582,0
2012-05-17,23.576,23.939,22.983,23.001,2695432,0
2012-05-18,23.144,23.705,23.126,23.43,5669739,0
2012-05-21,23.424,23.728,23.321,23.715,2972424,0
2012-05-22,24.269,24.619,23.521,23.635,4917788,0
2012-05-23,23.635,23.647,23.144,23.58,2444983,0
2012-05-24,23.572,23.916,23.244,23.499,2820502,0
2012-05-25,23.546,23.997,23.39,23.789,2666959,0
2012-05-29,23.993,24.043,23.44,23.717,2767604,0
2012-05-30,23.489,23.489,22.916,23.178,3914881,0
2012-05-31,23.213,23.382,22.822,23.213,2879467,0
2012-06-01,22.916,22.993,22.45,22.46,2716813,0
2012-06-04,22.631,22.73,22.334,22.613,3553274,0
2012-06-05,22.49,23.857,22.49,23.819,7206732,0
2012-06-06,23.882,24.335,23.643,24.335,4417230,0
2012-06-07,24.556,24.607,24.167,24.204,3436399,0
2012-06-08,24.066,24.246,23.841,24.246,2722494,0
2012-06-11,24.381,24.524,24.013,24.031,2500695,0
2012-06-12,24.093,24.335,23.874,24.236,1730849,0
2012-06-13,24.576,24.576,23.819,23.876,2370594,0
2012-06-14,24.061,24.447,23.932,24.415,3823302,0
2012-06-15,24.866,25.764,24.866,25.558,6918189,0
2012-06-18,25.44,26.018,25.31,25.824,3520762,0
2012-06-19,26.028,26.028,25.528,25.696,2717456,0
2012-06-20,25.75,25.78,25.366,25.574,1817019,0
2012-06-21,25.614,25.872,24.809,24.898,2239901,0
2012-06-22,24.902,25.326,24.872,25.246,2070913,0
2012-06-25,25.07,25.15,24.734,24.892,1833596,0
2012-06-26,24.88,25.472,24.88,25.279,1975512,0
2012-06-27,25.279,25.434,24.844,25.178,1704704,0
2012-06-28,25.004,25.438,24.854,25.432,1953902,0
2012-06-29,25.818,26.084,25.502,25.778,3042911,0
2012-07-02,26.877,26.877,24.998,25.748,3338158,0
2012-07-03,25.768,25.804,24.522,25.576,1637154,0
2012-07-05,25.726,25.812,25.418,25.546,1725530,0
2012-07-06,25.336,25.51,25.1,25.267,1217399,0
2012-07-09,25.284,25.414,24.988,25.174,1379496,0
2012-07-10,25.259,25.478,24.809,24.929,1907054,0
2012-07-11,24.902,25.498,24.832,25.354,2490226,0
2012-07-12,25.094,25.59,25.046,25.449,2965393,0
2012-07-13,25.444,26.058,25.42,26.016,2420428,0
2012-07-16,25.796,25.796,25.314,25.406,2889131,0
2012-07-17,25.584,25.824,25.486,25.806,1832807,0
2012-07-18,25.742,25.924,25.638,25.718,1383435,0
2012-07-19,25.73,25.782,25.24,25.36,1616400,0
2012-07-20,25.172,25.273,24.538,24.852,3914244,0
2012-07-23,24.455,24.98,24.425,24.868,2617114,0
2012-07-24,24.825,25.141,24.773,25.119,2679780,0
2012-07-25,25.121,25.326,24.619,24.769,4437766,0
2012-07-26,25.4,25.4,24.801,25.158,3075981,0
2012-07-27,25.398,25.696,25.111,25.451,1572721,0
2012-07-30,25.384,25.578,25.02,25.09,2960651,0
2012-07-31,25.178,25.302,24.756,24.878,2878597,0
2012-08-01,25.42,25.774,24.289,24.528,4558569,0
2012-08-02,24.417,24.53,23.926,24.4,4918617,0
2012-08-03,24.791,25.176,24.592,25.07,2240240,0
2012-08-06,25.15,25.382,24.98,25.022,1435573,0
2012-08-07,25.16,25.354,25.024,25.036,1568707,0
2012-08-08,24.894,25.265,24.71,25.07,1405641,0
2012-08-09,25.022,25.31,24.977,25.202,1068144,0
2012-08-10,24.908,25.344,24.908,25.259,1339760,0
2012-08-13,25.082,25.39,25.004,25.352,1269994,0
2012-08-14,25.406,25.406,25,25.131,1064657,0
2012-08-15,25.137,25.318,25.092,25.172,1274027,0
2012-08-16,25.09,25.764,25.09,25.71,1411939,0
2012-08-17,25.787,25.85,25.472,25.656,1540688,0
2012-08-20,25.54,25.804,25.504,25.708,1032782,0
2012-08-21,25.688,25.897,25.326,25.478,1601947,0
2012-08-22,25.51,25.828,25.259,25.78,1778558,0
2012-08-23,25.632,25.8,25.632,25.73,1700544,0
2012-08-24,25.524,26.022,25.494,25.992,2077555,0
2012-08-27,26.014,26.219,25.808,26.1,2427829,0
2012-08-28,26.066,26.443,26.066,26.233,2119316,0
2012-08-29,26.262,26.324,25.936,26.022,2119203,0
2012-08-30,25.622,25.885,25.562,25.846,3590448,0
2012-08-31,25.893,26.064,25.75,25.913,1115736,0
2012-09-04,25.918,25.974,25.51,25.889,2802461,0
2012-09-05,25.901,25.972,25.52,25.694,3282906,0
2012-09-06,25.836,26.056,25.76,25.956,4123822,0
2012-09-07,26.04,26.28,25.883,25.998,4177756,0
2012-09-10,26.062,26.195,25.72,25.744,3309081,0
2012-09-11,25.832,25.887,25.678,25.734,3070652,0
2012-09-12,25.796,25.838,25.696,25.772,3124769,0
2012-09-13,25.78,26.018,25.652,25.942,3879296,0
2012-09-14,26.199,26.652,25.883,26.557,5434447,0
2012-09-17,26.569,26.71,26.304,26.618,3090629,0
2012-09-18,26.495,26.761,26.382,26.612,2791801,0
2012-09-19,26.573,26.634,26.156,26.201,2722077,0
2012-09-20,26.01,26.127,25.644,26.125,2035819,0
2012-09-21,26.213,26.322,26.08,26.08,2905091,0
2012-09-24,26.022,26.168,25.854,26.002,1252504,0
2012-09-25,26.054,26.195,25.624,25.634,1618840,0
2012-09-26,25.59,25.692,25.492,25.532,2061630,0
2012-09-27,25.752,25.948,25.581,25.62,1291476,0
2012-09-28,25.59,25.822,25.246,25.288,3850109,0
2012-10-01,25.378,25.548,24.967,25.006,3800675,0
2012-10-02,25.137,25.21,24.592,24.736,4733827,0
2012-10-03,24.736,25.036,24.657,24.933,2853616,0
2012-10-04,25,25.196,24.821,25.024,2462367,0
2012-10-05,25.15,25.23,24.773,24.834,1759601,0
2012-10-08,24.765,24.878,24.686,24.73,1249886,0
2012-10-09,24.726,24.815,24.331,24.584,2613621,0
2012-10-10,24.657,24.752,24.303,24.394,1874329,0
2012-10-11,24.556,24.625,24.4,24.479,2136308,0
2012-10-12,24.439,24.742,24.339,24.593,3968457,0
2012-10-15,24.805,24.809,24.271,24.455,3056230,0
2012-10-16,24.641,24.969,24.52,24.918,1697956,0
2012-10-17,24.85,24.961,24.69,24.795,7219751,0
2012-10-18,24.785,24.882,24.673,24.734,2666411,0
2012-10-19,24.73,25.056,24.671,24.682,2819347,0
2012-10-22,24.744,25.002,24.465,24.943,2147935,0
2012-10-23,24.655,24.799,24.491,24.716,1511729,0
2012-10-24,24.732,24.884,24.675,24.734,1094041,0
2012-10-25,24.916,24.916,24.386,24.74,1884231,0
2012-10-26,24.779,24.943,24.673,24.872,1367885,0
2012-10-31,24.872,25.07,24.655,24.834,1857255,0
2012-11-01,24.56,24.888,24.56,24.882,2927485,0
2012-11-02,24.996,25.111,24.568,24.611,2242360,0
2012-11-05,24.481,25.388,24.386,25.263,2114045,0
2012-11-06,25.218,25.37,24.982,25.296,3431970,0
2012-11-07,25.188,25.257,24.742,24.945,1906063,0
2012-11-08,24.927,25.184,24.621,24.716,1841482,0
2012-11-09,24.716,24.965,24.671,24.702,1252949,0
2012-11-12,24.785,24.884,24.51,24.75,1417324,0
2012-11-13,24.661,24.902,24.299,24.331,3838295,0
2012-11-14,24.327,24.534,24.194,24.256,3262113,0
2012-11-15,24.263,24.619,23.896,24.027,3399822,0
2012-11-16,24.047,24.281,23.926,24.19,3037360,0
2012-11-19,24.441,24.71,24.439,24.649,2404852,0
2012-11-20,24.572,24.769,24.408,24.617,1699197,0
2012-11-21,24.605,24.856,24.408,24.744,1508349,0
2012-11-23,24.84,24.88,24.649,24.872,654465,0
2012-11-26,24.756,24.941,24.694,24.799,1285669,0
2012-11-27,24.826,24.92,24.615,24.637,1462001,0
2012-11-28,24.611,24.86,24.538,24.834,1134339,0
2012-11-29,24.961,25.105,24.718,25.062,1425941,0
2012-11-30,25.016,25.121,24.86,25.052,2233902,0
2012-12-03,25.068,25.292,24.994,25.022,1985362,0
2012-12-04,25.143,25.146,24.692,24.807,2028798,0
2012-12-05,24.807,24.856,24.506,24.679,1971523,0
2012-12-06,24.675,24.961,24.457,24.862,2169469,0
2012-12-07,24.951,25.064,24.728,24.783,1421246,0
2012-12-10,24.702,24.979,24.679,24.834,1529659,0
2012-12-11,24.874,24.969,24.427,24.475,3387031,0
2012-12-12,24.593,24.754,24.423,24.588,2216701,0
2012-12-13,24.605,24.698,24.357,24.495,2215770,0
2012-12-14,24.481,24.58,24.21,24.248,2016371,0
2012-12-17,24.311,24.384,23.738,24.236,3607775,0
2012-12-18,24.347,24.485,24.097,24.275,4607634,0
2012-12-19,24.248,24.394,24.091,24.325,8929463,0
2012-12-20,25.642,25.668,23.404,24.663,72141447,0
2012-12-21,24.179,24.584,23.878,23.932,25058708,0
2012-12-24,23.916,24.068,23.641,23.705,3971468,0
2012-12-26,23.711,23.795,23.533,23.697,4014322,0
2012-12-27,23.75,23.843,23.26,23.552,6114621,0
2012-12-28,23.42,23.574,23.279,23.444,4024057,0
2012-12-31,23.369,23.48,23.281,23.474,5886875,0
2013-01-02,23.821,23.965,23.515,23.681,7940280,0
2013-01-03,23.732,24.066,23.562,24.061,8170271,0
2013-01-04,24.023,24.663,23.918,24.568,8329814,0
2013-01-07,24.353,24.451,24.045,24.059,6316991,0
2013-01-08,24.015,24.131,23.793,24.111,9497920,0
2013-01-09,24.061,24.273,24.007,24.19,10970025,0
2013-01-10,24.222,24.361,24.068,24.267,7626957,0
2013-01-11,24.212,24.532,24.129,24.52,4432107,0
2013-01-14,24.457,24.637,24.357,24.552,4259400,0
2013-01-15,24.485,24.485,24.135,24.379,4224295,0
2013-01-16,24.26,24.392,24.202,24.281,4080628,0
2013-01-17,24.375,24.955,24.331,24.876,6241098,0
2013-01-18,24.864,25.279,24.75,25.273,7432023,0
2013-01-22,25.129,25.428,24.795,25.426,8030028,0
2013-01-23,25.376,25.502,25.121,25.318,6947927,0
2013-01-24,25.352,25.698,25.312,25.457,6799208,0
2013-01-25,25.457,25.594,25.294,25.562,5477286,0
2013-01-28,25.576,25.752,25.267,25.634,11268328,0
2013-01-29,25.684,25.958,25.572,25.914,7370921,0
2013-01-30,25.966,26.486,25.95,26.33,12208578,0
2013-01-31,26.156,26.431,26.08,26.306,7800363,0
2013-02-01,26.509,27.002,26.376,26.708,9421718,0
2013-02-04,26.463,26.804,26.268,26.792,8795909,0
2013-02-05,26.792,27.223,26.648,27.211,11699501,0
2013-02-06,26.99,27.602,26.744,27.531,14473383,0
2013-02-07,27.49,28.279,27.234,28.24,9019782,0
2013-02-08,28.281,28.372,28.038,28.25,5994992,0
2013-02-11,28.262,28.426,28.07,28.402,3997502,0
2013-02-12,28.436,28.796,28.396,28.566,8278247,0
2013-02-13,28.53,28.794,28.273,28.782,4919235,0
2013-02-14,28.71,29.6,28.595,29.487,8858596,0
2013-02-15,29.483,30.044,29.356,29.66,9122908,0
2013-02-19,29.696,29.853,29.416,29.529,7213228,0
2013-02-20,29.462,29.69,29.295,29.33,5811660,0
2013-02-21,29.326,29.364,28.961,29.012,4596290,0
2013-02-22,29.158,29.604,29.142,29.572,4568430,0
2013-02-25,29.609,29.686,28.502,28.532,6741467,0
2013-02-26,28.82,29.02,28.55,28.977,4054378,0
2013-02-27,28.937,29.444,28.68,29.404,3189231,0
2013-02-28,29.416,29.617,29.164,29.35,3581974,0
2013-03-01,29.254,29.254,28.875,29.189,3513775,0
2013-03-04,29.156,29.71,28.99,29.682,2919907,0
2013-03-05,29.775,30.291,29.775,30.056,4439634,0
2013-03-06,30.358,30.765,30.291,30.395,3497922,0
2013-03-07,30.395,30.423,29.912,30.097,3695159,0
2013-03-08,30.268,30.346,29.938,30.069,3186902,0
2013-03-11,29.988,30.193,29.698,30.189,3051928,0
2013-03-12,30.085,30.175,29.984,30.05,2886200,0
2013-03-13,29.97,30.306,29.902,30.222,2334203,0
2013-03-14,30.133,30.831,30.087,30.775,4438874,0
2013-03-15,30.789,30.863,30.287,30.517,3442832,0
2013-03-18,30.081,30.519,30.036,30.304,2108786,0
2013-03-19,30.377,30.513,29.6,30.26,3793178,0
2013-03-20,30.298,30.783,30.222,30.637,2872270,0
2013-03-21,30.707,30.89,30.385,30.605,3460606,0
2013-03-22,30.642,30.876,30.542,30.769,2965099,0
2013-03-25,30.991,31.053,30.558,30.711,2551659,0
2013-03-26,30.829,30.937,30.216,30.631,2653255,0
2013-03-27,30.425,30.521,30.066,30.298,3420176,0
2013-03-28,30.258,30.935,30.079,30.915,3471514,0
2013-04-01,30.801,30.941,30.264,30.346,2709013,0
2013-04-02,30.599,30.961,30.387,30.613,4915605,0
2013-04-03,30.691,30.725,29.696,29.728,3896244,0
2013-04-04,29.821,30.163,29.594,29.779,2903764,0
2013-04-05,29.45,29.479,28.46,29.398,7795134,0
2013-04-08,29.368,29.6,29.181,29.57,2024404,0
2013-04-09,29.56,29.652,29.222,29.396,1701080,0
2013-04-10,29.481,29.996,29.481,29.906,2187281,0
2013-04-11,29.97,30.193,29.754,30.014,2391854,0
2013-04-12,29.972,30.036,29.728,29.99,1591009,0
2013-04-15,29.952,30.246,29.216,29.22,2577859,0
2013-04-16,29.4,29.517,29.062,29.485,2637564,0
2013-04-17,29.164,29.33,29.01,29.185,3078061,0
2013-04-18,29.222,29.507,28.836,28.894,2276716,0
2013-04-19,28.979,29.291,28.923,29.263,2134748,0
2013-04-22,29.275,29.604,28.981,29.438,2172588,0
2013-04-23,29.507,29.934,29.507,29.833,2427151,0
2013-04-24,29.922,30.141,29.73,30.028,2871085,0
2013-04-25,30.067,30.354,29.92,30.256,2806592,0
2013-04-26,30.204,30.401,29.952,30.24,2034984,0
2013-04-29,30.24,30.739,30.208,30.689,3425379,0
2013-04-30,30.544,30.997,30.519,30.888,10092943,0
2013-05-01,30.238,32.362,30.04,31.576,10569450,0
2013-05-02,31.594,32.556,31.487,32.522,4443943,0
2013-05-03,32.727,33.032,32.596,32.614,3630787,0
2013-05-06,32.476,32.712,32.466,32.546,2608372,0
2013-05-07,32.598,32.723,32.228,32.439,3343138,0
2013-05-08,32.385,32.618,32.164,32.542,2363536,0
2013-05-09,32.574,32.672,32.324,32.457,1753982,0
2013-05-10,32.46,32.674,32.368,32.628,1784369,0
2013-05-13,32.528,32.928,32.383,32.658,1644290,0
2013-05-14,32.7,33.393,32.644,33.348,2082019,0
2013-05-15,33.074,33.687,32.932,33.142,3399154,0
2013-05-16,33.05,33.357,32.974,32.986,2642590,0
2013-05-17,33.157,33.782,33.034,33.632,3796276,0
2013-05-20,33.466,33.902,33.24,33.375,3244366,0
2013-05-21,33.825,33.952,32.868,32.886,5675005,0
2013-05-22,32.846,33.058,31.849,32.139,8676245,0
2013-05-23,31.863,32.125,31.536,31.902,3443496,0
2013-05-24,31.791,31.944,31.505,31.781,3806379,0
2013-05-28,32.141,32.522,32.012,32.137,3801930,0
2013-05-29,31.91,32.594,31.91,32.457,3063879,0
2013-05-30,32.474,33.721,32.366,33.638,4110145,0
2013-05-31,33.499,33.546,32.457,32.457,5158143,0
2013-06-03,32.496,32.52,31.6,32.077,3464725,0
2013-06-04,32.037,32.061,30.949,31.232,4451049,0
2013-06-05,30.995,31.505,30.892,31.247,3797763,0
2013-06-06,31.075,32.107,31.075,32.077,3442696,0
2013-06-07,32.2,33.154,31.636,33.12,3701563,0
2013-06-10,33.176,33.342,32.798,33.192,2674815,0
2013-06-11,32.642,32.812,32.314,32.443,2893510,0
2013-06-12,32.466,32.8,32.415,32.62,2893844,0
2013-06-13,32.53,33.272,32.326,33.25,2992055,0
2013-06-14,33.176,33.22,32.798,32.824,2583878,0
2013-06-17,33.056,34.043,32.912,33.91,4977352,0
2013-06-18,34.121,34.907,34.075,34.703,5604507,0
2013-06-19,34.689,34.689,33.835,33.908,3357924,0
2013-06-20,33.508,33.782,32.672,32.882,4966144,0
2013-06-21,32.994,33.24,32.294,32.716,4493544,0
2013-06-24,32.306,32.974,31.984,32.598,4961917,0
2013-06-25,32.848,33.582,32.737,33.2,4756646,0
2013-06-26,33.546,34.261,33.07,34.103,5941174,0
2013-06-27,34.085,34.399,33.79,34.055,3898729,0
2013-06-28,33.952,34.145,33.699,33.699,4264173,0
2013-07-01,34.043,34.363,33.733,33.751,3840745,0
2013-07-02,33.652,33.908,32.914,33.08,7476908,0
2013-07-03,33.056,33.359,32.912,33.159,3815537,0
2013-07-05,33.428,33.62,33.154,33.558,3439421,0
2013-07-08,33.638,34.039,33.55,33.626,2399558,0
2013-07-09,33.936,34.067,32.896,33.244,4903999,0
2013-07-10,33.284,34.021,33.214,33.981,4128150,0
2013-07-11,34.263,34.403,33.554,33.975,4723865,0
2013-07-12,33.995,34.335,33.87,34.252,2740154,0
2013-07-15,34.283,34.581,34.079,34.479,2982751,0
2013-07-16,34.435,34.776,34.361,34.423,3589881,0
2013-07-17,34.483,34.641,34.228,34.317,2660854,0
2013-07-18,34.411,34.55,34.157,34.407,1999161,0
2013-07-19,34.242,34.242,33.64,33.934,2998002,0
2013-07-22,33.876,33.876,33.432,33.588,2488293,0
2013-07-23,33.602,33.908,33.454,33.84,2727651,0
2013-07-24,33.874,34.013,33.383,33.51,2877544,0
2013-07-25,33.399,33.89,33.322,33.868,1932328,0
2013-07-26,33.711,33.727,33.159,33.608,2334999,0
2013-07-29,33.45,33.967,33.436,33.795,2050155,0
2013-07-30,33.766,34.147,33.766,34.055,2004931,0
2013-07-31,34.139,34.861,34.055,34.585,5005642,0
2013-08-01,34.885,35.245,34.695,35.215,3364960,0
2013-08-02,35.493,35.789,34.871,35.724,4959300,0
2013-08-05,35.535,35.617,35.025,35.193,4267869,0
2013-08-06,34.957,35.537,34.873,35.418,3400662,0
2013-08-07,35.287,35.319,34.149,35.071,3329886,0
2013-08-08,35.144,35.607,34.979,35.485,2684473,0
2013-08-09,35.461,35.637,35.005,35.057,1091004,0
2013-08-12,34.871,34.957,34.502,34.717,2262249,0
2013-08-13,34.729,34.807,34.473,34.689,2045300,0
2013-08-14,34.681,34.805,34.371,34.522,1588125,0
2013-08-15,34.281,34.351,33.892,34.188,2365223,0
2013-08-16,34.151,34.575,33.999,34.467,2471200,0
2013-08-19,34.228,34.819,34.228,34.442,2731826,0
2013-08-20,34.387,34.801,34.238,34.747,4131369,0
2013-08-21,34.585,34.955,34.397,34.442,2389475,0
2013-08-22,34.544,35.297,34.451,35.167,2717917,0
2013-08-23,35.169,35.343,34.889,35.134,2992495,0
2013-08-26,35.136,35.351,34.729,34.762,2646083,0
2013-08-27,34.487,34.605,33.981,34.168,3420535,0
2013-08-28,34.17,34.683,33.981,34.108,2408979,0
2013-08-29,34.011,34.446,33.991,34.174,2231741,0
2013-08-30,34.103,34.24,33.854,34.073,2226764,0
2013-09-03,34.544,34.879,34.279,34.444,2746369,0
2013-09-04,34.423,34.805,34.013,34.679,2677473,0
2013-09-05,34.623,34.735,34.287,34.313,3361230,0
2013-09-06,34.493,34.506,33.604,34.001,4367416,0
2013-09-09,33.942,34.405,33.942,34.399,3652928,0
2013-09-10,34.591,34.681,34.297,34.313,3515718,0
2013-09-11,34.305,34.453,34.147,34.421,2514463,0
2013-09-12,34.375,34.496,34.053,34.121,2868847,0
2013-09-13,34.265,34.311,33.829,34.224,2973249,0
2013-09-16,34.573,34.635,34.255,34.327,2962903,0
2013-09-17,34.448,34.561,34.331,34.431,3095576,0
2013-09-18,34.491,34.557,34.269,34.453,2893600,0
2013-09-19,34.502,34.721,34.319,34.683,3059180,0
2013-09-20,34.723,35.063,34.421,34.528,3378435,0
2013-09-23,34.373,34.455,34.043,34.341,1892117,0
2013-09-24,34.269,34.538,34.091,34.255,2149818,0
2013-09-25,34.297,34.435,33.86,33.916,2950011,0
2013-09-26,33.981,34.271,33.862,34.106,2058749,0
2013-09-27,33.908,34.502,33.829,34.369,2003640,0
2013-09-30,34.017,34.461,33.827,34.397,2918975,0
2013-10-01,34.331,34.927,34.279,34.869,3737232,0
2013-10-02,34.605,34.905,33.952,34.905,6193501,0
2013-10-03,34.861,35.74,34.84,35.645,6108753,0
2013-10-04,35.775,36.735,35.617,36.709,6279369,0
2013-10-07,36.399,36.842,36.311,36.587,3632366,0
2013-10-08,36.49,36.719,35.581,35.953,5789929,0
2013-10-09,36.001,36.245,35.519,35.82,4982721,0
2013-10-10,36.146,36.911,36.023,36.619,4514995,0
2013-10-11,36.504,37.015,36.435,36.907,3160348,0
2013-10-14,36.755,37.198,36.609,37.091,1525173,0
2013-10-15,36.917,37.164,36.668,36.799,2554037,0
2013-10-16,37.105,37.437,36.862,37.063,1936110,0
2013-10-17,36.968,37.461,36.803,37.391,2691083,0
2013-10-18,37.357,37.636,37.15,37.58,3361210,0
2013-10-21,37.616,37.616,37.266,37.391,2082328,0
2013-10-22,37.437,37.624,37.109,37.435,2073156,0
2013-10-23,37.361,37.361,36.941,37.144,3886873,0
2013-10-24,37.172,37.31,37.019,37.196,2654299,0
2013-10-25,37.233,37.355,37.013,37.156,2280769,0
2013-10-28,37.218,37.218,36.547,36.741,3185273,0
2013-10-29,36.703,37.003,36.358,36.559,5396386,0
2013-10-30,36.597,36.741,36.111,36.135,4775887,0
2013-10-31,36.297,36.793,36.283,36.535,4465298,0
2013-11-01,36.907,37.216,36.599,37.033,3764588,0
2013-11-04,37.063,37.168,36.437,36.747,3685834,0
2013-11-05,37.681,38.081,37.053,37.532,5304194,0
2013-11-06,37.689,37.907,37.343,37.875,4094766,0
2013-11-07,37.875,38.375,37.713,37.973,6863929,0
2013-11-08,37.965,38.911,37.965,38.713,3585907,0
2013-11-11,38.713,39.009,38.347,38.427,1859695,0
2013-11-12,38.371,38.517,37.5,37.5,9942816,0
2013-11-13,37.574,38.187,37.5,37.883,4022538,0
2013-11-14,38.007,38.021,37.298,37.753,4484392,0
2013-11-15,37.725,38.565,37.725,38.361,4237001,0
2013-11-18,38.739,38.776,38.159,38.515,4999016,0
2013-11-19,38.595,39.404,38.595,39.129,9475663,0
2013-11-20,39.233,40.422,39.048,40.392,8868496,0
2013-11-21,40.795,40.955,40.392,40.891,7599137,0
2013-11-22,40.84,41.355,40.734,41.215,4877621,0
2013-11-25,41.307,41.339,40.871,41.007,3463662,0
2013-11-26,40.947,41.066,40.432,40.432,6730964,0
2013-11-27,40.559,40.877,40.321,40.649,2419086,0
2013-11-29,40.758,40.813,40.402,40.434,1080049,0
2013-12-02,40.537,40.939,40.311,40.736,4686635,0
2013-12-03,40.601,40.649,40.212,40.321,4452962,0
2013-12-04,40.01,40.509,39.882,40.245,3176436,0
2013-12-05,40.143,40.451,39.994,40.309,6342634,0
2013-12-06,40.641,41.424,40.473,41.367,5138815,0
2013-12-09,40.993,41.519,40.893,41.207,3939447,0
2013-12-10,41.193,41.347,40.935,41.094,2776650,0
2013-12-11,41.377,41.721,41.078,41.424,5652918,0
2013-12-12,41.233,41.734,41.025,41.42,7342670,0
2013-12-13,41.607,42.068,41.555,41.915,4899464,0
2013-12-16,42.025,42.285,41.851,42.179,5359824,0
2013-12-17,42.267,42.43,41.79,42.253,6155136,0
2013-12-18,42.127,42.913,41.786,42.809,7723903,0
2013-12-19,42.779,42.948,42.221,42.329,4450523,0
2013-12-20,42.402,42.921,42.231,42.68,13225500,0
2013-12-23,43.081,43.098,42.575,42.982,4070529,0
2013-12-24,42.972,42.986,42.549,42.972,1476821,0
2013-12-26,43.016,43.175,42.609,42.753,1836323,0
2013-12-27,42.722,42.899,42.521,42.734,2299281,0
2013-12-30,42.851,42.913,42.187,42.501,1807142,0
2013-12-31,42.497,42.95,42.297,42.764,2325857,0
2014-01-02,42.625,42.873,42.239,42.706,4032161,0
2014-01-03,42.706,43.155,42.682,42.948,5116508,0
2014-01-06,43.143,43.505,42.972,43.06,3532930,0
2014-01-07,43.509,43.636,42.98,43.318,4505099,0
2014-01-08,43.193,43.394,42.777,43.165,3407419,0
2014-01-09,43.342,43.513,43.163,43.262,2855854,0
2014-01-10,43.058,43.234,42.603,42.841,3179761,0
2014-01-13,42.779,42.885,41.831,41.929,3265352,0
2014-01-14,42.036,42.083,41.501,41.792,5177499,0
2014-01-15,41.774,41.827,39.608,40.096,19066332,0
2014-01-16,39.698,40.436,39.566,39.801,7342553,0
2014-01-17,39.65,39.992,39.173,39.337,9012630,0
2014-01-21,39.62,40.37,39.479,39.547,8144350,0
2014-01-22,39.768,40.113,39.432,39.928,6116548,0
2014-01-23,39.574,39.734,39.163,39.34,5450695,0
2014-01-24,39.167,39.366,38.853,38.857,6913516,0
2014-01-27,39.59,39.59,38.523,38.629,7501441,0
2014-01-28,39.736,39.736,38.793,39.342,4213464,0
2014-01-29,38.606,39.481,38.606,38.938,4401376,0
2014-01-30,38.223,39.845,38.223,39.795,3059615,0
2014-01-31,39.09,39.979,39.09,39.696,4356735,0
2014-02-03,39.58,39.654,38.599,38.685,6265264,0
2014-02-04,38.621,39.736,38.579,39.71,5533255,0
2014-02-05,39.674,40.028,38.973,39.467,3743789,0
2014-02-06,39.568,40.042,39.434,40.012,4293800,0
2014-02-07,39.967,41.129,39.967,40.979,6647528,0
2014-02-10,40.993,41.241,40.169,40.327,7557664,0
2014-02-11,40.579,41.259,40.327,41.163,6731136,0
2014-02-12,41.175,41.591,40.593,41.339,6162010,0
2014-02-13,41.16,41.798,41.019,41.243,3742797,0
2014-02-14,41.119,41.261,40.543,40.849,3641685,0
2014-02-18,40.855,41.535,40.849,41.251,4260199,0
2014-02-19,40.967,41.144,40.228,40.267,4402151,0
2014-02-20,40.386,40.565,39.865,39.981,3508375,0
2014-02-21,40.189,40.679,39.947,40.483,5006953,0
2014-02-24,40.437,41.148,40.358,40.939,3607729,0
2014-02-25,40.813,41.301,40.557,40.732,3640035,0
2014-02-26,40.921,40.929,39.672,39.714,5610100,0
2014-02-27,40.591,40.591,39.217,39.752,4602542,0
2014-02-28,39.789,40.255,39.489,39.706,3933878,0
2014-03-03,39.44,40.05,39.307,39.928,4068966,0
2014-03-04,40.216,40.953,40.169,40.863,2922873,0
2014-03-05,40.799,41.086,40.437,40.673,3878405,0
2014-03-06,40.793,41.707,40.793,40.873,5429987,0
2014-03-07,41.017,41.111,40.313,40.432,4971540,0
2014-03-10,40.424,40.467,39.849,39.987,3148331,0
2014-03-11,40.289,40.289,39.489,39.634,3626813,0
2014-03-12,39.537,39.819,39.175,39.764,2991199,0
2014-03-13,39.898,39.963,38.807,38.92,3688725,0
2014-03-14,38.915,39.294,38.721,39.084,4118781,0
2014-03-17,39.294,39.961,39.246,39.896,3651693,0
2014-03-18,39.896,39.896,39.225,39.282,4335171,0
2014-03-19,39.248,39.414,38.687,38.815,5361281,0
2014-03-20,38.721,39.181,38.515,38.801,4769129,0
2014-03-21,39.143,39.624,38.881,38.881,11723308,0
2014-03-24,38.803,39.129,38.803,38.867,5075425,0
2014-03-25,38.95,39.094,38.093,38.145,6685209,0
2014-03-26,38.213,38.573,38.013,38.045,4442910,0
2014-03-27,38.123,38.245,37.294,38.035,5650964,0
2014-03-28,38.134,38.201,37.258,37.415,6790339,0
2014-03-31,37.516,38.357,37.457,37.733,9606448,0
2014-04-01,37.687,37.773,36.666,36.838,9234565,0
2014-04-02,36.895,38.409,36.895,38.205,8613402,0
2014-04-03,39.007,39.141,38.26,38.561,8096581,0
2014-04-04,38.593,38.787,37.465,37.49,7423225,0
2014-04-07,37.472,37.526,36.656,36.672,7266235,0
2014-04-08,36.731,36.999,36.281,36.605,5251444,0
2014-04-09,36.631,37.033,36.518,36.753,3847158,0
2014-04-10,36.777,36.986,36.067,36.337,4941452,0
2014-04-11,36.067,36.465,35.911,36.075,4418652,0
2014-04-14,36.182,36.647,36.007,36.528,4541238,0
2014-04-15,36.533,37.524,36.476,36.974,5629892,0
2014-04-16,37.115,37.838,36.994,37.769,5366227,0
2014-04-17,37.681,37.94,37.355,37.816,3318391,0
2014-04-21,37.743,38.279,37.439,38.262,2779211,0
2014-04-22,38.221,39.068,37.916,38.877,4269403,0
2014-04-23,38.859,39.307,38.379,38.961,5496430,0
2014-04-24,38.991,39.337,38.661,39.248,4321024,0
2014-04-25,39.161,39.244,38.513,38.613,4016428,0
2014-04-28,38.739,38.768,38.079,38.446,4727226,0
2014-04-29,38.635,38.873,38.351,38.789,3566485,0
2014-04-30,38.831,39.086,38.45,38.989,3367831,0
2014-05-01,39.054,39.294,38.821,39.191,2794301,0
2014-05-02,39.262,39.483,38.545,38.585,3282856,0
2014-05-05,38.477,38.687,38.009,38.579,2998013,0
2014-05-06,38.365,38.459,37.745,37.804,3846925,0
2014-05-07,37.891,38.543,37.681,38.477,5297987,0
2014-05-08,37.812,37.812,36.401,36.648,16570931,0
2014-05-09,36.595,36.678,35.645,35.897,14661210,0
2014-05-12,35.979,36.557,35.979,36.496,5625431,0
2014-05-13,36.469,36.613,36.223,36.397,3171980,0
2014-05-14,36.397,36.627,36.075,36.587,3921730,0
2014-05-15,36.467,36.587,35.713,36.063,6684567,0
2014-05-16,36.063,36.15,35.685,35.953,5119818,0
2014-05-19,35.707,36.575,35.649,36.535,3851896,0
2014-05-20,36.49,36.518,35.709,35.834,4506994,0
2014-05-21,35.979,36.753,35.859,36.658,3617084,0
2014-05-22,36.611,37.188,36.471,36.974,3032701,0
2014-05-23,36.929,36.929,36.407,36.749,3028956,0
2014-05-27,36.907,37.879,36.733,37.649,4347983,0
2014-05-28,37.538,37.563,37.031,37.343,2980943,0
2014-05-29,37.551,37.551,37.069,37.194,3387992,0
2014-05-30,37.194,37.683,37.109,37.461,4411440,0
2014-06-02,37.576,37.594,36.872,37.039,3521318,0
2014-06-03,37.009,37.506,36.958,37.154,4064065,0
2014-06-04,36.994,37.178,36.543,36.779,5003015,0
2014-06-05,36.739,36.769,35.897,36.319,7053028,0
2014-06-06,36.429,36.508,36.081,36.247,3141593,0
2014-06-09,36.148,36.475,35.979,36.033,5117308,0
2014-06-10,35.865,36.317,35.853,36.261,5714730,0
2014-06-11,36.235,36.235,35.665,35.919,4070667,0
2014-06-12,35.901,36.964,35.847,36.751,5628637,0
2014-06-13,36.741,37.059,36.613,36.99,3815602,0
2014-06-16,37.025,37.166,36.648,36.848,2595520,0
2014-06-17,36.866,37.365,36.695,37.256,4393829,0
2014-06-18,37.178,38.067,37.113,37.93,5589372,0
2014-06-19,37.887,38.853,37.248,37.697,5030206,0
2014-06-20,37.881,37.881,37.009,37.292,6496182,0
2014-06-23,37.268,37.985,37.057,37.932,3387896,0
2014-06-24,37.083,37.335,36.309,36.401,9754341,0
2014-06-25,36.413,36.589,35.822,35.967,5491929,0
2014-06-26,35.907,36.263,35.879,36.221,2970906,0
2014-06-27,36.061,36.347,35.545,35.967,5077515,0
2014-06-30,36.042,36.387,35.989,36.154,4342917,0
2014-07-01,36.335,36.488,35.631,35.659,4846935,0
2014-07-02,35.693,36.011,35.545,35.925,4476678,0
2014-07-03,36.075,36.549,36.075,36.421,2687985,0
2014-07-07,36.423,36.423,36.069,36.251,2946295,0
2014-07-08,36.221,36.221,35.323,35.485,5023541,0
2014-07-09,35.505,35.816,35.265,35.775,4186244,0
2014-07-10,35.363,35.485,34.913,35.112,4042736,0
2014-07-11,35.134,35.339,34.991,35.289,6776434,0
2014-07-14,35.591,35.887,35.416,35.697,3428781,0
2014-07-15,35.617,36.077,35.567,35.893,3995371,0
2014-07-16,35.929,36.221,35.929,36.143,4995371,0
2014-07-17,36.003,36.641,36.003,36.597,6781724,0
2014-07-18,36.67,37.653,36.575,37.2,8891452,0
2014-07-21,36.95,37.651,36.856,37.598,5823004,0
2014-07-22,37.22,38.13,37.178,38.085,7026782,0
2014-07-23,37.971,38.123,37.472,37.802,5230275,0
2014-07-24,37.785,37.785,37.405,37.508,5356377,0
2014-07-25,37.508,37.804,37.453,37.653,5669567,0
2014-07-28,37.578,37.733,37.14,37.514,6069914,0
2014-07-29,37.557,38.007,37.335,37.395,4973285,0
2014-07-30,37.62,37.665,37.286,37.528,3766982,0
2014-07-31,37.383,37.559,36.777,36.789,4639975,0
2014-08-01,36.749,37.003,36.461,36.781,4055218,0
2014-08-04,36.889,37.22,36.729,37.119,3613707,0
2014-08-05,36.889,36.931,36.585,36.585,4215290,0
2014-08-06,36.522,37.268,36.435,36.789,4112109,0
2014-08-07,36.897,36.947,35.611,36.049,7607054,0
2014-08-08,36.174,36.664,35.853,36.623,5361640,0
2014-08-11,36.793,36.941,36.187,36.239,3667900,0
2014-08-12,36.067,36.295,35.738,35.949,2761323,0
2014-08-13,36.009,36.18,35.791,35.925,3143381,0
2014-08-14,36.057,36.267,36.011,36.231,2815121,0
2014-08-15,36.352,36.352,35.734,35.901,3708086,0
2014-08-18,36.199,36.417,36.187,36.365,3335683,0
2014-08-19,36.303,36.335,35.463,35.543,5721300,0
2014-08-20,35.511,35.834,35.479,35.775,3809513,0
2014-08-21,35.777,36.109,35.509,36.093,4863584,0
2014-08-22,35.977,36.339,35.939,36.191,2546829,0
2014-08-25,36.361,36.401,36.207,36.283,3092711,0
2014-08-26,36.235,36.381,36.093,36.247,4473943,0
2014-08-27,36.305,36.413,35.728,36.015,4192623,0
2014-08-28,35.881,36.178,35.867,36.115,3532510,0
2014-08-29,36.189,36.365,36.073,36.174,3002331,0
2014-09-02,36.356,36.389,35.82,36.04,3158901,0
2014-09-03,36.15,36.327,35.397,35.475,3393534,0
2014-09-04,35.331,35.853,35.331,35.529,3455902,0
2014-09-05,35.505,35.751,35.263,35.728,4581585,0
2014-09-08,35.597,36.013,35.597,35.871,3385491,0
2014-09-09,35.841,36.291,35.722,35.82,4394604,0
2014-09-10,36.031,36.494,35.889,36.413,4862987,0
2014-09-11,36.269,36.453,36.091,36.429,3909525,0
2014-09-12,36.427,37.842,36.369,37.387,7153077,0
2014-09-15,37.264,37.641,37.168,37.559,6887376,0
2014-09-16,37.314,37.963,37.127,37.795,4317243,0
2014-09-17,37.849,38.819,37.793,38.764,8957764,0
2014-09-18,38.879,39.396,38.803,39.187,7441311,0
2014-09-19,39.378,39.378,38.853,39.137,4555876,0
2014-09-22,39.11,39.133,38.383,38.555,3781843,0
2014-09-23,38.419,38.713,38.209,38.313,2922245,0
2014-09-24,38.283,38.437,38.067,38.229,4086202,0
2014-09-25,38.143,38.266,37.478,37.572,3462392,0
2014-09-26,37.572,37.832,37.343,37.731,2896871,0
2014-09-29,37.502,37.6,37.316,37.49,3333348,0
2014-09-30,37.584,37.677,37.274,37.461,2898420,0
2014-10-01,37.461,37.516,37.144,37.27,3592063,0
2014-10-02,37.582,38.251,37.518,37.971,5162121,0
2014-10-03,38.119,38.407,37.832,38.109,3878420,0
2014-10-06,38.266,38.774,38.203,38.239,4982930,0
2014-10-07,38.341,38.395,37.709,37.709,3088175,0
2014-10-08,37.969,38.679,37.881,38.667,4159803,0
2014-10-09,38.602,39.137,38.565,38.985,8902002,0
2014-10-10,39.11,39.987,38.752,39.1,7897739,0
2014-10-13,39.056,39.246,38.14,38.155,7785137,0
2014-10-14,38.136,38.877,38.109,38.615,4892347,0
2014-10-15,38.097,39.133,37.689,38.961,6209016,0
2014-10-16,38.245,38.948,37.881,37.961,5772269,0
2014-10-17,38.165,38.379,37.48,37.755,5629401,0
2014-10-20,37.909,38.45,37.689,38.383,3319793,0
2014-10-21,38.563,38.637,37.963,38.311,4930366,0
2014-10-22,38.197,38.441,37.804,38.169,2632517,0
2014-10-23,38.454,39.058,38.303,39.009,3559672,0
2014-10-24,39.052,39.7,39.031,39.672,3669738,0
2014-10-27,39.656,39.789,39.163,39.497,2211589,0
2014-10-28,39.529,39.674,39.116,39.449,2384630,0
2014-10-29,39.368,39.614,39.003,39.549,2508773,0
2014-10-30,39.42,39.58,38.909,39.123,3075612,0
2014-10-31,39.29,40.004,39.29,40.004,3750420,0
2014-11-03,40.032,40.551,40.032,40.289,5881575,0
2014-11-04,40.358,41.813,40.032,41.774,8216928,0
2014-11-05,41.935,42.241,41.527,41.755,6420760,0
2014-11-06,41.517,42.297,41.517,42.233,4647957,0
2014-11-07,42.338,42.338,41.917,41.973,3882000,0
2014-11-10,41.867,42.141,41.165,42.118,4081777,0
2014-11-11,42.098,42.531,42.073,42.489,3322121,0
2014-11-12,42.473,42.636,42.325,42.481,4392533,0
2014-11-13,42.609,42.932,42.356,42.865,4157529,0
2014-11-14,42.757,42.895,42.505,42.742,3607132,0
2014-11-17,42.553,43.066,42.465,42.674,2355667,0
2014-11-18,42.674,42.925,42.215,42.239,3454839,0
2014-11-19,42.447,42.489,42.077,42.39,2573886,0
2014-11-20,42.151,42.426,42.062,42.219,2772570,0
2014-11-21,42.491,42.682,42.127,42.305,3492834,0
2014-11-24,42.465,42.861,42.131,42.583,4144388,0
2014-11-25,42.495,42.71,42.161,42.457,2947777,0
2014-11-26,42.267,42.461,42.088,42.41,2900657,0
2014-11-28,42.629,43.528,42.321,43.402,2832418,0
2014-12-01,43.372,43.42,42.869,42.984,2834229,0
2014-12-02,43.117,43.38,42.919,43.161,2911995,0
2014-12-03,43.074,43.509,42.972,43.463,3617909,0
2014-12-04,43.509,43.731,43.258,43.606,2934976,0
2014-12-05,43.207,43.938,42.99,43.167,4115014,0
2014-12-08,43.086,43.614,42.873,43.374,2900283,0
2014-12-09,43.23,43.252,42.688,43.109,4944605,0
2014-12-10,43.102,43.276,42.815,42.833,3866302,0
2014-12-11,43.014,43.546,43.014,43.298,6173627,0
2014-12-12,43.106,43.438,42.159,42.193,3984224,0
2014-12-15,42.259,42.742,42.064,42.271,3880323,0
2014-12-16,42.225,42.225,41.355,41.406,5481750,0
2014-12-17,41.647,42.789,41.434,42.68,4614483,0
2014-12-18,42.805,43.147,42.696,43.143,3336801,0
2014-12-19,43.475,43.66,42.329,42.686,8053732,0
2014-12-22,42.658,43.473,42.658,43.354,4405902,0
2014-12-23,43.434,43.852,42.996,43.034,3950745,0
2014-12-24,43.081,43.42,42.666,42.706,1516325,0
2014-12-26,42.819,43.137,42.415,42.736,2352233,0
2014-12-29,42.825,43.179,42.66,42.779,1965155,0
2014-12-30,42.755,42.968,42.644,42.718,2199339,0
2014-12-31,42.775,42.903,42.233,42.233,1805442,0
2015-01-02,42.447,42.521,41.559,41.921,2978342,0
2015-01-05,41.796,42.537,41.629,42.143,5476743,0
2015-01-06,42.291,42.525,41.131,41.543,7157095,0
2015-01-07,41.693,42.167,41.181,42.127,15325596,0
2015-01-08,42.325,43.076,42.325,42.662,4394310,0
2015-01-09,42.718,43.115,42.487,42.688,3030160,0
2015-01-12,42.625,42.781,41.408,41.565,4251645,0
2015-01-13,41.778,42.283,40.206,40.348,9226045,0
2015-01-14,39.932,40.493,39.698,40.062,6643869,0
2015-01-15,40.062,40.303,39.584,39.614,6044792,0
2015-01-16,39.529,40.348,39.386,40.329,4641847,0
2015-01-20,40.559,40.821,39.813,40.056,3952219,0
2015-01-21,39.916,40.293,39.592,39.783,3095318,0
2015-01-22,39.833,41.331,39.722,41.255,6044310,0
2015-01-23,41.42,41.965,41.195,41.739,4653616,0
2015-01-26,41.446,41.967,41.227,41.941,2388315,0
2015-01-27,41.458,41.802,40.923,40.965,3907932,0
2015-01-28,40.941,41.129,39.557,39.568,5394149,0
2015-01-29,39.531,39.674,38.95,39.459,6931060,0
2015-01-30,39.145,40.245,39.056,39.624,5293235,0
2015-02-02,39.886,40.179,39.592,40.139,3473017,0
2015-02-03,40.175,40.75,40.175,40.712,2792843,0
2015-02-04,40.534,41.633,40.534,41.412,5501309,0
2015-02-05,41.547,43.548,41.545,43.497,7131169,0
2015-02-06,43.672,44.489,43.67,44.053,5700333,0
2015-02-09,43.88,44.678,43.817,44.11,3276990,0
2015-02-10,44.236,44.628,44.07,44.55,3150301,0
2015-02-11,44.467,44.805,44.312,44.656,2794266,0
2015-02-12,44.642,45.24,44.526,45.153,2616998,0
2015-02-13,45.24,45.336,44.88,44.918,2413346,0
2015-02-17,44.992,45.395,44.829,45.226,2647167,0
2015-02-18,45.117,45.378,44.838,45.218,2596597,0
2015-02-19,45.04,45.598,45.011,45.05,1918767,0
2015-02-20,45.05,45.356,44.546,45.268,5683235,0
2015-02-23,45.202,45.264,44.783,45.151,1951209,0
2015-02-24,45.075,45.878,44.944,45.362,2722006,0
2015-02-25,45.274,46.221,44.932,46.004,4417429,0
2015-02-26,46.105,46.231,45.582,45.886,3493169,0
2015-02-27,45.875,46.053,45.312,45.334,2665217,0
2015-03-02,45.37,46.185,45.22,46.093,3747094,0
2015-03-03,45.892,46.209,44.749,45.378,4107932,0
2015-03-04,45.288,45.304,44.492,44.864,4586638,0
2015-03-05,45.212,45.262,44.866,45.089,3120413,0
2015-03-06,45.03,45.505,44.35,44.381,3692576,0
2015-03-09,44.54,45.163,44.312,45.054,3579905,0
2015-03-10,44.731,44.731,43.898,43.904,3437644,0
2015-03-11,44.19,44.294,43.503,44.032,3839504,0
2015-03-12,44.381,44.711,44.026,44.445,2605881,0
2015-03-13,44.451,44.755,44.006,44.248,2758523,0
2015-03-16,44.516,45.171,44.514,44.996,2557120,0
2015-03-17,44.831,45.177,44.512,45.101,3397412,0
2015-03-18,44.948,45.011,44.254,44.709,3091425,0
2015-03-19,44.578,45.785,44.471,45.719,3959684,0
2015-03-20,45.719,45.955,45.342,45.718,5286643,0
2015-03-23,45.837,45.888,45.198,45.451,3219304,0
2015-03-24,45.266,45.629,44.976,45.258,3069684,0
2015-03-25,45.23,45.441,44.369,44.608,4547311,0
2015-03-26,44.322,44.866,43.962,44.377,3555324,0
2015-03-27,44.212,44.938,44.2,44.805,2499137,0
2015-03-30,45.099,45.417,44.914,45.384,2506906,0
2015-03-31,45.083,45.256,44.805,45.054,3402662,0
2015-04-01,44.938,45.463,44.514,44.602,3477654,0
2015-04-02,44.634,44.791,43.936,44.206,2721238,0
2015-04-06,44.006,44.745,43.886,44.294,2194191,0
2015-04-07,44.383,44.761,44.143,44.389,2766156,0
2015-04-08,44.414,44.809,44.404,44.52,2450982,0
2015-04-09,44.422,44.648,44.046,44.596,1859154,0
2015-04-10,44.646,44.924,44.461,44.793,1657289,0
2015-04-13,44.674,44.962,44.55,44.576,2042486,0
2015-04-14,44.546,44.908,43.968,44.208,2427688,0
2015-04-15,44.26,44.715,43.94,44.385,3812368,0
2015-04-16,44.366,44.687,44.012,44.4,1683547,0
2015-04-17,44.088,44.492,43.012,43.201,3576552,0
2015-04-20,43.326,43.662,43.127,43.588,2763777,0
2015-04-21,43.588,43.672,43.111,43.288,2260218,0
2015-04-22,43.3,43.954,43.06,43.576,3330949,0
2015-04-23,43.475,43.758,43.364,43.493,2046115,0
2015-04-24,43.405,43.628,42.74,43.149,3346818,0
2015-04-27,43.143,43.448,42.887,43.026,3272635,0
2015-04-28,43.026,43.35,42.716,43.32,2733867,0
2015-04-29,43.088,43.748,43.046,43.41,2384711,0
2015-04-30,43.217,43.848,42.907,43.368,2733664,0
2015-05-01,43.314,44.051,43.272,43.618,2527098,0
2015-05-04,43.794,44.07,43.564,43.766,4594432,0
2015-05-05,44.422,44.84,43.817,44.84,9887292,0
2015-05-06,44.757,44.835,43.63,43.894,5229288,0
2015-05-07,44.049,45.194,43.827,45.019,5272314,0
2015-05-08,45.536,46.348,45.206,46.014,9126730,0
2015-05-11,45.783,46.737,45.718,46.356,8392059,0
2015-05-12,46.163,46.54,45.712,46.344,3512338,0
2015-05-13,46.348,46.662,46.121,46.372,2909195,0
2015-05-14,46.579,46.737,46.318,46.453,4029053,0
2015-05-15,46.63,46.658,45.863,46.117,2463110,0
2015-05-18,45.994,46.501,45.878,45.908,2745474,0
2015-05-19,46.032,46.356,45.865,45.941,2734475,0
2015-05-20,46.107,46.253,45.515,45.536,3502599,0
2015-05-21,45.417,45.759,45.232,45.455,2774052,0
2015-05-22,45.505,46.024,45.393,45.751,1635028,0
2015-05-26,45.666,45.666,45.036,45.135,2688497,0
2015-05-27,45.214,45.534,44.87,45.33,2426649,0
2015-05-28,45.453,45.737,45.115,45.666,1922205,0
2015-05-29,45.647,46.048,45.224,45.733,4326758,0
2015-06-01,45.873,45.906,45.449,45.493,2884403,0
2015-06-02,45.29,45.718,45.135,45.564,1714899,0
2015-06-03,45.614,45.976,45.24,45.244,3624191,0
2015-06-04,45.028,45.59,44.763,45.441,3305261,0
2015-06-05,45.584,45.97,45.27,45.688,2437522,0
2015-06-08,45.666,45.918,45.358,45.499,3488021,0
2015-06-09,45.397,46.193,45.228,45.753,3326388,0
2015-06-10,45.835,46.491,45.382,46.445,3700048,0
2015-06-11,46.534,46.927,46.304,46.741,2558197,0
2015-06-12,46.603,46.797,46.048,46.219,3130360,0
2015-06-15,45.853,46.233,45.631,45.98,2354102,0
2015-06-16,45.859,46.129,45.3,45.413,3157726,0
2015-06-17,45.576,45.775,45.23,45.395,3096816,0
2015-06-18,45.531,45.721,45.109,45.292,3562887,0
2015-06-19,45.143,45.327,44.141,44.439,5471560,0
2015-06-22,44.783,44.938,44.52,44.733,2226613,0
2015-06-23,44.956,45.03,44.508,44.534,2427647,0
2015-06-24,44.463,44.66,44.129,44.186,2829461,0
2015-06-25,44.174,44.461,44.09,44.122,2550231,0
2015-06-26,44.32,44.564,43.834,43.964,3885542,0
2015-06-29,43.584,43.854,43.175,43.209,2409622,0
2015-06-30,43.457,43.733,43.137,43.465,3754267,0
2015-07-01,43.774,44.024,43.644,43.88,5544593,0
2015-07-02,44.067,44.222,43.825,44.133,2709533,0
2015-07-06,43.784,44.034,43.368,43.616,3340744,0
2015-07-07,43.74,44.3,43.4,44.17,3657644,0
2015-07-08,43.884,44.098,43.076,43.127,4145845,0
2015-07-09,43.402,44.162,43.274,43.628,5101666,0
2015-07-10,44.5,45.023,43.982,44.608,3198763,0
2015-07-13,45.032,45.081,44.316,44.514,3160180,0
2015-07-14,44.416,44.588,44.122,44.318,2206420,0
2015-07-15,44.29,44.656,43.704,44.498,2609060,0
2015-07-16,44.862,45.183,44.626,45.161,2147779,0
2015-07-17,44.904,45.236,44.813,45.042,2073688,0
2015-07-20,44.994,45.21,44.711,45.002,1767604,0
2015-07-21,44.936,45.372,44.9,45.038,2339655,0
2015-07-22,45.036,45.36,44.757,45.35,2208988,0
2015-07-23,45.24,45.479,44.564,44.682,2149828,0
2015-07-24,44.642,45.036,44.316,44.516,2688957,0
2015-07-27,44.338,44.433,43.862,44.032,1919355,0
2015-07-28,44.274,44.274,43.731,44.002,1969256,0
2015-07-29,44.038,44.366,43.725,44.262,1589267,0
2015-07-30,44.22,44.695,44.22,44.524,1378181,0
2015-07-31,44.485,44.489,44.108,44.328,2232136,0
2015-08-03,44.489,44.697,44.246,44.689,2197836,0
2015-08-04,44.719,44.922,44.654,44.833,2838653,0
2015-08-05,44.737,46.302,44.604,46.175,3319145,0
2015-08-06,46.393,46.52,45.612,46.067,3776944,0
2015-08-07,46.067,46.379,45.767,46.117,2913761,0
2015-08-10,46.381,47.03,46.328,46.731,2059798,0
2015-08-11,46.419,46.612,45.886,46.048,2736939,0
2015-08-12,45.799,45.988,45.099,45.912,3062440,0
2015-08-13,46.008,46.475,45.7,46.209,3494049,0
2015-08-14,46.131,46.809,46.065,46.779,4453468,0
2015-08-17,46.517,46.966,46.378,46.846,2471346,0
2015-08-18,46.842,47.502,46.723,47.44,3142176,0
2015-08-19,47.42,47.804,47.095,47.426,4699887,0
2015-08-20,47.124,47.895,46.542,47.486,6042052,0
2015-08-21,47.228,47.336,45.961,46.012,5765804,0
2015-08-24,44.127,45.276,42.817,43.724,7966121,0
2015-08-25,44.695,44.93,43.236,43.254,6673274,0
2015-08-26,44.176,44.946,43.556,44.582,4774485,0
2015-08-27,44.892,45.242,44.196,45.091,4473533,0
2015-08-28,44.835,45.513,44.711,45.179,2804192,0
2015-08-31,45.216,45.216,44.383,44.398,3376765,0
2015-09-01,43.652,44.172,43.444,43.644,4275987,0
2015-09-02,44.022,44.188,43.475,44.034,2671469,0
2015-09-03,44.127,44.956,43.86,44.496,5646455,0
2015-09-04,44.32,44.719,43.72,44.084,3022821,0
2015-09-08,44.463,45.629,44.284,45.586,2997107,0
2015-09-09,45.892,45.92,44.848,44.94,2830944,0
2015-09-10,45.002,46.067,44.9,45.708,3207332,0
2015-09-11,45.658,45.951,45.23,45.922,3764643,0
2015-09-14,45.982,46.443,45.407,45.542,3335271,0
2015-09-15,45.745,45.745,45.173,45.532,4387541,0
2015-09-16,45.487,45.67,44.793,45.521,3353404,0
2015-09-17,45.631,45.953,44.755,44.888,5494902,0
2015-09-18,44.51,44.864,44.172,44.512,5275199,0
2015-09-21,44.801,45.433,44.668,45.175,4772141,0
2015-09-22,44.576,44.848,43.904,44.16,2996308,0
2015-09-23,44.084,44.795,43.98,44.711,2517404,0
2015-09-24,44.4,44.4,43.84,44.206,3666027,0
2015-09-25,44.59,46.115,44.485,45.829,5426479,0
2015-09-28,45.465,45.779,44.412,44.457,4579859,0
2015-09-29,44.5,44.686,43.582,44.42,3571673,0
2015-09-30,44.691,45.892,44.56,45.827,3205014,0
2015-10-01,45.633,46.01,44.864,45.54,4618822,0
2015-10-02,45.097,45.151,43.805,45.141,4499334,0
2015-10-05,45.405,46.279,45.248,46.209,3263787,0
2015-10-06,46.237,46.322,45.716,46.073,2774777,0
2015-10-07,46.411,46.483,45.318,45.59,3053998,0
2015-10-08,45.401,45.721,44.956,45.662,2244537,0
2015-10-09,45.664,45.749,44.342,44.64,3566546,0
2015-10-12,44.813,45.606,44.64,45.513,2018856,0
2015-10-13,45.224,45.586,45.048,45.077,2320946,0
2015-10-14,45.089,45.552,44.642,44.725,2687596,0
2015-10-15,44.914,46.179,44.888,46.061,2203515,0
2015-10-16,46.405,46.711,45.98,46.391,3014256,0
2015-10-19,46.03,47.028,46.03,46.854,3952623,0
2015-10-20,46.725,47.226,46.379,47.122,2659867,0
2015-10-21,47.202,47.354,46.157,46.193,2180949,0
2015-10-22,46.328,48.182,46.221,47.921,3236292,0
2015-10-23,48.172,48.632,47.913,48.52,2973746,0
2015-10-26,48.374,49.708,47.538,48.243,5977231,0
2015-10-27,48.046,50.184,47.778,49.864,7994082,0
2015-10-28,49.908,50.32,49.074,50.248,4294727,0
2015-10-29,50.288,51.226,50.127,51.06,4982910,0
2015-10-30,51.003,51.126,49.138,49.218,5312125,0
2015-11-02,49.048,51.034,48.899,50.966,4850171,0
2015-11-03,50.705,51.166,50.386,50.798,4037673,0
2015-11-04,50.634,51.087,50.258,50.751,3806294,0
2015-11-05,50.812,51.162,50.562,50.996,3324501,0
2015-11-06,51.568,51.854,50.848,51.154,3016817,0
2015-11-09,51.168,51.224,50.604,50.956,2414885,0
2015-11-10,50.788,51.554,50.522,51.42,2746055,0
2015-11-11,51.696,52.016,51.342,51.476,3583463,0
2015-11-12,51.158,51.46,50.664,50.718,4037299,0
2015-11-13,50.574,50.866,50.01,50.404,3198354,0
2015-11-16,50.48,51.136,50.034,51.11,2961440,0
2015-11-17,51.396,51.404,50.727,51.075,2550686,0
2015-11-18,51.306,51.432,50.514,51.404,2873237,0
2015-11-19,51.311,51.432,51.016,51.274,1789172,0
2015-11-20,51.494,51.676,51.168,51.388,2280430,0
2015-11-23,51.366,51.678,51.196,51.344,1270210,0
2015-11-24,50.942,51.114,50.28,50.536,2134283,0
2015-11-25,50.57,50.924,50.404,50.606,1283548,0
2015-11-27,50.622,50.886,50.4,50.747,583062,0
2015-11-30,50.749,51.056,50.379,50.671,2486582,0
2015-12-01,51,51.098,49.99,50.886,4387212,0
2015-12-02,50.97,51.317,50.394,50.516,3072959,0
2015-12-03,50.614,50.894,49.356,49.501,4641392,0
2015-12-04,49.838,51.872,49.778,51.508,4812146,0
2015-12-07,51.452,51.862,51.19,51.416,3092716,0
2015-12-08,51.278,51.774,50.6,50.932,2127758,0
2015-12-09,50.429,50.705,48.8,49.195,2668117,0
2015-12-10,49.189,49.812,49.052,49.23,2382994,0
2015-12-11,48.533,48.742,47.344,47.571,3376288,0
2015-12-14,47.744,48.208,47.018,48.036,3933610,0
2015-12-15,48.903,49.526,48.182,48.903,5283525,0
2015-12-16,49.148,49.296,48.082,48.456,5208888,0
2015-12-17,47.907,48.782,47.748,48.585,17533018,0
2015-12-18,48.349,48.531,47.754,47.844,7131608,0
2015-12-21,48.312,48.46,47.935,48.402,4045848,0
2015-12-22,48.734,49.076,48.516,48.92,3648174,0
2015-12-23,48.863,49.345,48.624,49.098,3793816,0
2015-12-24,49.001,49.42,48.913,49.276,1507078,0
2015-12-28,49.24,50.031,49.15,49.764,4697286,0
2015-12-29,50.264,50.737,49.998,50.415,5143341,0
2015-12-30,50.413,50.892,50.186,50.256,2975689,0
2015-12-31,49.976,50.664,49.44,50.127,13415919,0
2016-01-04,49.341,49.522,48.583,49.173,8304520,0
2016-01-05,50.526,50.673,49.694,50.384,6903063,0
2016-01-06,49.88,50.224,49.468,49.934,5351437,0
2016-01-07,48.988,50.604,48.956,49.716,6322565,0
2016-01-08,50.008,50.266,48.84,48.956,4916628,0
2016-01-11,49.278,49.702,48.861,49.418,4536337,0
2016-01-12,49.88,50.052,49.013,49.66,3701481,0
2016-01-13,49.762,49.814,47.758,48.241,4396112,0
2016-01-14,48.563,49.187,47.972,48.916,3733812,0
2016-01-15,47.569,49.201,47.548,48.012,7173167,0
2016-01-19,48.764,49.154,48.36,48.71,5564183,0
2016-01-20,47.968,48.36,47.192,47.5,6380027,0
2016-01-21,47.838,48.142,47.012,47.352,4897626,0
2016-01-22,47.947,49.236,47.642,49.152,5116796,0
2016-01-25,49.404,49.608,48.2,48.659,4633904,0
2016-01-26,48.999,49.236,48.722,49.222,4994992,0
2016-01-27,49.12,50.113,48.909,49.446,5576428,0
2016-01-28,49.858,50.129,49.17,49.79,5419782,0
2016-01-29,50.206,51.647,49.822,51.602,9662158,0
2016-02-01,51.5,52.597,51.178,52.215,7980931,0
2016-02-02,51.983,51.983,51.311,51.737,6191784,0
2016-02-03,51.945,52.154,50.361,51.458,6210949,0
2016-02-04,51.625,51.77,47.3,48.136,15185315,0
2016-02-05,47.852,48.188,45.769,46.201,9052831,0
2016-02-08,45.694,46.94,44.783,46.745,9823974,0
2016-02-09,46.628,47.76,46.346,47.494,6125453,0
2016-02-10,47.69,47.935,46.201,46.253,4925416,0
2016-02-11,45.117,46.203,44.697,45.614,6574662,0
2016-02-12,46.275,46.275,45.194,46.219,4240504,0
2016-02-16,46.666,47.043,45.986,46.534,4978120,0
2016-02-17,46.66,48.452,46.66,48.196,5049367,0
2016-02-18,48.118,48.315,47.446,47.718,2759339,0
2016-02-19,47.605,48.848,47.248,48.526,3903558,0
2016-02-22,49.11,49.63,48,48.259,3738514,0
2016-02-23,48.378,48.609,46.898,47.266,4775680,0
2016-02-24,46.946,47.911,46.581,47.794,3261277,0
2016-02-25,47.798,48.257,47.253,47.931,3282472,0
2016-02-26,47.976,48.106,46.86,46.934,6508978,0
2016-02-29,46.735,47.103,46.063,46.644,3621893,0
2016-03-01,45.54,45.672,44.54,45.395,13761391,0
2016-03-02,45.783,45.783,44.852,45.372,8267041,0
2016-03-03,45.073,46.405,45.073,46.348,4544395,0
2016-03-04,46.399,47.018,45.943,46.749,4481937,0
2016-03-07,46.219,46.507,45.451,45.829,3740367,0
2016-03-08,45.302,46.163,45.298,45.582,4071684,0
2016-03-09,45.674,45.741,44.445,44.984,6687917,0
2016-03-10,45.264,45.618,44.9,45.401,4001531,0
2016-03-11,45.625,46.495,45.625,46.161,3926230,0
2016-03-14,46.036,46.638,46.036,46.403,2139572,0
2016-03-15,45.994,46.709,45.994,46.439,2272468,0
2016-03-16,46.473,46.568,45.67,45.771,2747629,0
2016-03-17,45.922,46.538,45.763,46.352,3316164,0
2016-03-18,46.54,46.711,45.857,46.626,5391703,0
2016-03-21,46.542,46.972,46.403,46.548,2623973,0
2016-03-22,46.133,46.702,46.036,46.171,2305827,0
2016-03-23,46.199,46.729,46.083,46.439,2419918,0
2016-03-24,46.209,46.417,45.718,46.008,2647152,0
2016-03-28,46.016,46.513,45.935,46.133,2436556,0
2016-03-29,46.101,46.231,45.538,46.069,2829097,0
2016-03-30,46.294,46.499,45.65,45.783,3627421,0
2016-03-31,45.54,46.314,45.389,46.161,5993316,0
2016-04-01,46.105,46.69,45.855,46.271,3110549,0
2016-04-04,46.183,46.495,45.71,46.429,4404039,0
2016-04-05,46.209,46.886,45.892,46.57,4661001,0
2016-04-06,46.513,46.729,45.865,46.696,4655039,0
2016-04-07,46.457,46.925,45.757,46.036,4043519,0
2016-04-08,46.169,46.324,45.712,45.845,3250682,0
2016-04-11,45.986,46.141,45.483,45.639,2547376,0
2016-04-12,45.807,45.955,45.03,45.741,3050100,0
2016-04-13,46.179,46.672,45.566,46.628,3386923,0
2016-04-14,46.511,46.917,46.304,46.485,3478454,0
2016-04-15,46.548,46.996,46.433,46.82,2555435,0
2016-04-18,46.709,47.234,46.662,47.004,2959085,0
2016-04-19,46.882,47.552,46.795,47.528,3549001,0
2016-04-20,47.646,47.776,47.2,47.626,2669196,0
2016-04-21,47.432,47.591,47.077,47.148,2579990,0
2016-04-22,47.184,47.616,47.097,47.34,2951787,0
2016-04-25,47.244,47.409,47.043,47.198,2951438,0
2016-04-26,47.358,48,47.117,47.974,2412218,0
2016-04-27,47.866,48.023,47.36,47.802,2037531,0
2016-04-28,47.397,47.816,47.15,47.284,1770459,0
2016-04-29,47.014,47.268,46.753,47.122,3077211,0
2016-05-02,47.222,48.046,47,48.032,4535896,0
2016-05-03,47.562,47.86,46.741,47.308,3472019,0
2016-05-04,50.062,51.572,50.062,50.745,14607731,0
2016-05-05,50.846,51.06,49.83,49.868,7240409,0
2016-05-06,49.858,50.761,49.634,50.681,4061428,0
2016-05-09,50.79,51.512,50.731,51.14,5722059,0
2016-05-10,51.146,51.552,50.908,51.242,5095197,0
2016-05-11,51.206,51.36,50.566,50.757,3050378,0
2016-05-12,51.06,51.688,50.722,51.46,2818740,0
2016-05-13,51.26,51.692,51.022,51.04,3594189,0
2016-05-16,51.172,51.651,50.906,51.358,3659806,0
2016-05-17,51.238,51.53,50.32,50.568,3818942,0
2016-05-18,50.452,51.368,50.294,51.329,3112528,0
2016-05-19,51.336,51.627,50.952,51.166,4700283,0
2016-05-20,51.48,52.144,51.386,51.629,5904734,0
2016-05-23,51.49,51.959,51.336,51.824,3259505,0
2016-05-24,51.927,53.293,51.826,53.142,6516516,0
2016-05-25,53.163,53.341,52.885,53.006,3963759,0
2016-05-26,52.903,53.055,52.435,52.613,3263490,0
2016-05-27,52.891,53.146,52.609,53.047,2898196,0
2016-05-31,53.241,53.387,52.889,53.225,3327214,0
2016-06-01,52.759,52.949,52.227,52.823,4074620,0
2016-06-02,52.581,52.801,52.13,52.464,3872817,0
2016-06-03,52.03,52.196,51.635,52.122,4967570,0
2016-06-06,52.085,52.176,51.386,51.925,4696238,0
2016-06-07,51.927,52.429,51.884,52.079,3928387,0
2016-06-08,51.945,52.053,51.661,51.989,2315227,0
2016-06-09,51.71,51.816,51.311,51.536,3576527,0
2016-06-10,51.256,51.544,51.068,51.296,3036254,0
2016-06-13,51.042,51.586,50.729,51.152,3734545,0
2016-06-14,51,51.388,50.626,50.818,4048015,0
2016-06-15,50.854,51.254,50.526,50.526,4036119,0
2016-06-16,50.15,50.671,49.914,50.532,2972278,0
2016-06-17,50.57,50.578,49.89,49.96,3331375,0
2016-06-20,50.355,50.842,49.634,49.674,4141382,0
2016-06-21,49.726,49.924,49.376,49.428,3517283,0
2016-06-22,49.526,49.698,49.158,49.634,3444727,0
2016-06-23,50.052,50.462,49.944,50.431,3904074,0
2016-06-24,48.81,49.676,48.402,48.531,12552566,0
2016-06-27,48.31,48.31,47.417,47.705,4548405,0
2016-06-28,48.08,48.911,47.701,48.911,5544735,0
2016-06-29,49.268,49.944,49.108,49.784,4444636,0
2016-06-30,49.832,50.568,49.556,50.413,4345934,0
2016-07-01,50.208,50.763,49.718,49.78,2782760,0
2016-07-05,49.448,50.28,49.414,50.198,2773668,0
2016-07-06,49.866,50.262,49.68,50.2,3918769,0
2016-07-07,50.192,50.417,49.501,50.019,3396253,0
2016-07-08,50.076,50.924,50.076,50.596,2382640,0
2016-07-11,50.608,50.902,50.345,50.802,1926700,0
2016-07-12,51.12,51.438,50.876,51.304,3143289,0
2016-07-13,51.613,51.613,50.93,51.126,1849075,0
2016-07-14,51.604,51.71,51.313,51.71,2008465,0
2016-07-15,51.896,51.896,51.696,51.81,2332857,0
2016-07-18,51.836,52.085,51.639,51.782,2051076,0
2016-07-19,51.5,52.227,51.458,52.03,1569005,0
2016-07-20,52.194,52.194,51.676,51.741,3484968,0
2016-07-21,51.58,51.716,51.352,51.69,1502612,0
2016-07-22,51.923,51.929,51.718,51.834,1423712,0
2016-07-25,51.794,51.909,51.512,51.882,1543802,0
2016-07-26,51.747,51.927,51.42,51.623,1305800,0
2016-07-27,51.627,52.128,51.627,52.004,1895290,0
2016-07-28,51.905,52.403,51.82,52.245,2981152,0
2016-07-29,52.164,52.419,52.004,52.036,1902514,0
2016-08-01,52.134,52.229,51.874,52.12,2271583,0
2016-08-02,52.05,52.05,51.653,51.983,3146508,0
2016-08-03,53.387,55.79,53.181,54.758,10428061,0
2016-08-04,54.858,55.15,54.508,54.822,3724371,0
2016-08-05,55.162,55.196,54.416,54.768,3337450,0
2016-08-08,54.631,54.631,54.07,54.518,2998686,0
2016-08-09,54.614,54.668,54.358,54.551,1990303,0
2016-08-10,54.51,54.612,54.291,54.524,1963919,0
2016-08-11,54.77,54.906,54.386,54.874,1826007,0
2016-08-12,54.518,54.943,54.416,54.881,1743717,0
2016-08-15,55.084,55.211,54.885,55.152,2430603,0
2016-08-16,54.951,55.261,54.776,54.776,1962194,0
2016-08-17,54.876,55.505,54.826,55.448,2089435,0
2016-08-18,55.42,55.527,55.294,55.416,2019813,0
2016-08-19,55.356,55.521,54.984,55.213,1856577,0
2016-08-22,55.213,55.3,54.968,55.048,1701849,0
2016-08-23,55.404,55.404,54.88,54.928,1565973,0
2016-08-24,54.808,54.906,54.47,54.585,2247681,0
2016-08-25,54.488,54.656,54.37,54.593,1920312,0
2016-08-26,54.714,55.018,54.368,54.69,1703960,0
2016-08-29,54.694,55.226,54.616,54.866,2309420,0
2016-08-30,54.926,55.178,54.514,55.142,3021151,0
2016-08-31,55.004,55.572,54.9,55.547,3204564,0
2016-09-01,55.654,56.423,55.476,56.004,3760432,0
2016-09-02,56.177,56.246,55.841,56.207,1950511,0
2016-09-06,56.273,56.531,55.897,56.105,4008749,0
2016-09-07,55.764,55.927,55.474,55.867,2400328,0
2016-09-08,55.75,55.837,55.464,55.646,2724300,0
2016-09-09,55.486,55.805,55.219,55.591,4174850,0
2016-09-12,54.912,56.277,54.912,56.131,4209292,0
2016-09-13,55.76,55.966,55.273,55.474,4158178,0
2016-09-14,55.472,55.762,55.238,55.275,4258281,0
2016-09-15,55.289,55.829,55.277,55.654,2605886,0
2016-09-16,55.454,55.722,55.158,55.611,3226593,0
2016-09-19,55.756,55.994,55.537,55.76,1825284,0
2016-09-20,55.857,56.072,55.356,55.356,1477208,0
2016-09-21,55.484,55.813,55.314,55.762,1728208,0
2016-09-22,55.956,56.026,55.228,55.458,1976236,0
2016-09-23,55.38,55.386,54.547,54.547,3034853,0
2016-09-26,54.476,54.608,53.991,54.138,2640535,0
2016-09-27,54.008,54.302,53.81,54.036,2419471,0
2016-09-28,54.096,54.207,53.227,53.529,3918754,0
2016-09-29,53.345,53.834,52.763,53.023,2989610,0
2016-09-30,53.311,53.549,53.142,53.213,3452582,0
2016-10-03,53.012,53.263,52.783,52.879,4552772,0
2016-10-04,52.943,53.389,52.821,52.897,2479571,0
2016-10-05,52.937,53.071,52.674,53.006,3247427,0
2016-10-06,52.853,53.019,52.701,52.889,1815899,0
2016-10-07,52.965,52.998,52.505,52.807,1715796,0
2016-10-10,53.114,53.301,52.735,53.023,2713275,0
2016-10-11,53.043,53.168,52.336,52.421,3306834,0
2016-10-12,52.509,52.897,52.263,52.811,2380323,0
2016-10-13,52.523,52.739,52.287,52.66,3047836,0
2016-10-14,53.039,53.836,52.919,53.595,3337909,0
2016-10-17,53.579,53.72,52.498,52.527,2381229,0
2016-10-18,53.014,53.291,52.569,52.875,1922378,0
2016-10-19,53.077,53.175,52.555,52.759,1922498,0
2016-10-20,52.729,52.941,52.358,52.358,2050788,0
2016-10-21,52.091,52.744,51.977,52.615,2515369,0
2016-10-24,52.773,52.773,52.494,52.656,1571794,0
2016-10-25,52.549,53.11,52.549,52.735,1996539,0
2016-10-26,52.535,52.919,52.529,52.613,2044288,0
2016-10-27,52.701,52.827,52.37,52.571,2812174,0
2016-10-28,52.571,53.071,52.423,52.911,2707692,0
2016-10-31,52.998,53.744,52.642,53.416,4105224,0
2016-11-01,52.945,53.266,51.627,51.967,6964911,0
2016-11-02,51.88,52.649,51.88,52.395,3985520,0
2016-11-03,52.631,53.255,52.587,53.235,3753200,0
2016-11-04,53.251,53.359,52.619,52.717,2258030,0
2016-11-07,53.488,53.834,53.369,53.764,3437629,0
2016-11-08,53.814,54.17,53.527,53.953,2219403,0
2016-11-09,54.516,56.866,53.834,56.638,4997926,0
2016-11-10,57.281,57.982,56.421,56.6,3827096,0
2016-11-11,56.501,56.6,55.222,55.563,3458034,0
2016-11-14,55.71,55.799,54.381,54.91,4017972,0
2016-11-15,54.752,55.038,54.239,54.822,2891040,0
2016-11-16,54.426,54.682,53.537,53.784,4577806,0
2016-11-17,53.843,54.481,53.675,54.229,3218845,0
2016-11-18,54.04,54.356,54.03,54.15,3410987,0
2016-11-21,54.269,54.506,53.853,54.506,3356720,0
2016-11-22,54.642,54.647,53.567,53.744,3124916,0
2016-11-23,53.675,53.963,53.251,53.665,2591819,0
2016-11-25,53.814,54.02,53.537,54.02,744587,0
2016-11-28,53.991,54.12,53.369,53.418,2174154,0
2016-11-29,53.685,54.264,53.291,54.17,3060585,0
2016-11-30,54.642,55.178,54.585,54.722,5541415,0
2016-12-01,54.822,55.71,54.702,55.66,4187234,0
2016-12-02,55.7,56.046,55.314,55.956,3187084,0
2016-12-05,56.205,57.153,56.158,57.083,4271874,0
2016-12-06,57.093,57.903,56.936,57.844,3856272,0
2016-12-07,58.101,58.693,57.923,58.357,4137053,0
2016-12-08,58.693,58.841,58.14,58.733,3274326,0
2016-12-09,58.674,59.127,58.328,58.93,2197407,0
2016-12-12,58.881,59.093,58.288,58.861,3504051,0
2016-12-13,59.06,59.257,58.653,58.851,1946779,0
2016-12-14,58.763,58.94,57.752,57.821,4976055,0
2016-12-15,58.089,58.911,57.702,57.782,3723665,0
2016-12-16,58.089,58.841,57.29,57.375,4975640,0
2016-12-19,57.247,57.445,56.821,57.118,2692678,0
2016-12-20,57.465,57.524,56.88,57.524,2313128,0
2016-12-21,57.524,57.524,56.751,56.791,1776664,0
2016-12-22,56.741,56.741,56.295,56.741,1698290,0
2016-12-23,56.672,56.91,56.097,56.285,1848279,0
2016-12-27,56.583,56.875,56.355,56.741,1103353,0
2016-12-28,56.771,56.929,56.088,56.117,1365015,0
2016-12-29,56.285,56.315,55.83,55.958,1167560,0
2016-12-30,56.167,56.365,55.711,55.89,1861896,0
2017-01-03,56.365,56.424,55.27,55.691,2620100,0
2017-01-04,55.929,56.92,55.791,56.672,3100268,0
2017-01-05,56.484,57.178,56.167,56.434,1652357,0
2017-01-06,56.504,56.998,56.365,56.801,1504260,0
2017-01-09,56.741,57.148,56.355,56.484,1486069,0
2017-01-10,56.573,56.622,56.147,56.236,1662746,0
2017-01-11,56.375,56.424,55.513,56.305,3888638,0
2017-01-12,55.998,56.444,55.275,56.187,4330351,0
2017-01-13,56.524,56.9,56.137,56.295,1981723,0
2017-01-17,56.197,56.246,55.641,55.929,2017483,0
2017-01-18,56.217,56.88,55.681,56.771,2092540,0
2017-01-19,56.821,56.9,56.414,56.424,1905273,0
2017-01-20,56.583,56.959,56.394,56.86,2020845,0
2017-01-23,56.652,56.9,56.157,56.305,1560436,0
2017-01-24,56.454,57.138,56.38,56.92,1717764,0
2017-01-25,57.295,57.642,57.207,57.415,2555920,0
2017-01-26,57.602,58.316,57.435,57.622,1945882,0
2017-01-27,57.612,57.642,57.073,57.335,1321624,0
2017-01-30,57.335,57.425,56.711,57.395,1321905,0
2017-01-31,57.445,57.841,57.276,57.812,2481709,0
2017-02-01,57.871,58.406,57.593,57.802,2980141,0
2017-02-02,57.475,58.247,57.286,57.841,3768722,0
2017-02-03,58.326,58.446,57.9,57.989,3121946,0
2017-02-06,57.702,58.019,57.574,57.959,2907187,0
2017-02-07,58.723,59.971,58.723,59.367,7230776,0
2017-02-08,58.94,58.94,56.449,56.504,5656589,0
2017-02-09,56.543,57.118,56.266,57.038,3691900,0
2017-02-10,57.088,57.32,56.598,57.108,3003403,0
2017-02-13,57.574,58.554,57.276,58.475,2582887,0
2017-02-14,58.475,58.584,57.9,58.099,2942614,0
2017-02-15,58.178,58.564,57.782,58.456,3429115,0
2017-02-16,58.386,58.386,57.697,58.099,1826611,0
2017-02-17,57.979,58.247,57.752,57.851,2991035,0
2017-02-21,57.871,58.019,57.267,57.415,3180296,0
2017-02-22,57.048,57.445,56.92,57.187,2810908,0
2017-02-23,57.315,57.765,57.254,57.564,3002016,0
2017-02-24,57.227,58.069,57.128,57.752,2045548,0
2017-02-27,57.702,57.851,56.612,57.158,3121548,0
2017-02-28,56.94,57.098,56.434,56.593,3424558,0
2017-03-01,57.286,58.544,57.068,58.376,3905964,0
2017-03-02,58.336,58.423,57.825,57.969,3009938,0
2017-03-03,57.969,58.296,57.524,58.187,3020430,0
2017-03-06,57.871,58.663,57.554,58.465,3680922,0
2017-03-07,58.396,58.494,57.999,58.079,2681312,0
2017-03-08,58.306,58.921,58.099,58.831,3498799,0
2017-03-09,58.97,59.882,58.901,59.495,5148472,0
2017-03-10,59.762,60.287,59.208,59.693,3618567,0
2017-03-13,59.921,60.129,59.634,59.832,3657182,0
2017-03-14,59.832,60.309,59.648,59.842,3434761,0
2017-03-15,60.11,60.165,59.872,60.031,2807558,0
2017-03-16,60.2,61.204,60.13,61.174,3957371,0
2017-03-17,61.094,61.601,60.915,61.024,4900244,0
2017-03-20,60.886,61.094,60.597,60.627,2335401,0
2017-03-21,60.896,60.985,59.574,59.663,3353199,0
2017-03-22,59.663,59.842,59.166,59.434,2133753,0
2017-03-23,59.494,60.036,59.345,59.504,2448443,0
2017-03-24,59.623,59.902,59.335,59.484,2551689,0
2017-03-27,58.838,59.196,58.49,59.037,1934465,0
2017-03-28,58.838,59.673,58.818,59.464,2089299,0
2017-03-29,59.315,59.325,58.669,58.937,1902315,0
2017-03-30,58.987,59.762,58.859,59.663,2042887,0
2017-03-31,59.375,59.941,59.236,59.504,2111901,0
2017-04-03,59.683,59.812,58.441,58.957,2577002,0
2017-04-04,59.037,59.246,58.749,59.047,2460696,0
2017-04-05,59.424,60.28,59.186,59.603,3086142,0
2017-04-06,59.593,60.08,59.325,59.872,3381700,0
2017-04-07,59.633,60.677,59.494,60.408,3900340,0
2017-04-10,60.508,60.736,60.001,60.031,2683606,0
2017-04-11,59.842,60.085,59.534,59.921,3261959,0
2017-04-12,59.643,59.961,59.415,59.464,2401143,0
2017-04-13,59.335,59.653,59.057,59.057,1654671,0
2017-04-17,59.166,59.792,58.709,59.733,1224529,0
2017-04-18,59.564,60.011,59.434,59.902,1683825,0
2017-04-19,60.12,60.259,59.514,59.583,2005549,0
2017-04-20,59.852,60.329,59.544,60.259,3102856,0
2017-04-21,60.2,60.498,59.782,60.041,1868274,0
2017-04-24,61.005,61.174,60.135,60.21,3014399,0
2017-04-25,60.736,61.024,60.587,60.597,1865860,0
2017-04-26,60.697,61.094,60.607,60.726,1729767,0
2017-04-27,60.816,60.816,59.771,59.842,2668147,0
2017-04-28,59.842,60.289,59.663,59.832,2979343,0
2017-05-01,60.13,60.359,59.852,60.031,3266586,0
2017-05-02,60.249,60.388,59.832,60.249,3624816,0
2017-05-03,59.603,60.647,59.39,59.961,3915799,0
2017-05-04,60.2,60.622,59.912,60.498,3308669,0
2017-05-05,60.607,60.627,59.912,60.09,2166020,0
2017-05-08,60.031,60.269,58.54,58.729,2517748,0
2017-05-09,58.868,58.868,58.441,58.55,3757455,0
2017-05-10,58.54,58.679,58.063,58.639,2458300,0
2017-05-11,58.54,58.818,57.834,58.709,2947080,0
2017-05-12,58.451,58.828,58.381,58.431,1675786,0
2017-05-15,58.401,59.077,58.401,58.927,2158444,0
2017-05-16,59.027,59.027,58.599,58.639,1886583,0
2017-05-17,57.745,58.48,57.66,57.715,2609398,0
2017-05-18,57.815,58.46,57.556,58.232,2272911,0
2017-05-19,58.381,59.265,58.103,58.957,3037383,0
2017-05-22,59.236,59.34,58.858,59.097,1892398,0
2017-05-23,59.017,59.703,58.878,59.504,1645888,0
2017-05-24,59.673,59.752,59.265,59.574,1461326,0
2017-05-25,59.842,60.329,59.593,60.07,1527870,0
2017-05-26,60.001,60.379,59.912,59.981,1354504,0
2017-05-30,59.752,60.07,59.693,59.792,1993448,0
2017-05-31,60.488,60.488,59.544,59.822,2727499,0
2017-06-01,60.279,60.299,59.742,59.971,2795011,0
2017-06-02,59.931,60.22,59.852,59.951,2625709,0
2017-06-05,60.011,61.591,59.902,61.323,3988261,0
2017-06-06,60.995,61.412,60.881,61.174,3430302,0
2017-06-07,61.174,63.335,61.164,63.231,4803256,0
2017-06-08,63.32,63.778,63.032,63.4,3759368,0
2017-06-09,63.44,64.176,63.172,63.579,4071811,0
2017-06-12,63.51,64.086,63.27,64.036,3263265,0
2017-06-13,64.056,64.394,63.926,64.066,2341404,0
2017-06-14,63.807,64.554,63.748,64.475,2061155,0
2017-06-15,64.295,64.539,63.966,64.415,1685588,0
2017-06-16,64.435,64.544,64.196,64.375,2308355,0
2017-06-19,64.544,64.804,64.375,64.574,2582760,0
2017-06-20,64.305,64.684,64.265,64.325,1756435,0
2017-06-21,64.235,64.305,63.737,64.096,2330896,0
2017-06-22,63.936,64.305,63.702,63.956,2367816,0
2017-06-23,64.275,64.295,63.901,64.086,2379909,0
2017-06-26,64.136,64.335,64.016,64.156,1607608,0
2017-06-27,64.614,65.512,64.176,65.183,3958345,0
2017-06-28,65.621,66.07,65.202,65.94,3741361,0
2017-06-29,66.439,66.528,65.442,65.641,2868805,0
2017-06-30,65.711,66.05,65.512,65.721,2380608,0
2017-07-03,65.87,66.698,65.751,66.479,1912538,0
2017-07-05,66.459,66.688,65.771,65.98,2697262,0
2017-07-06,65.97,66.489,65.641,65.771,2725711,0
2017-07-07,65.93,66.254,65.472,65.721,2546907,0
2017-07-10,65.711,65.831,65.302,65.302,3120903,0
2017-07-11,65.372,65.9,65.043,65.222,3022956,0
2017-07-12,65.242,65.671,64.993,65.671,2669987,0
2017-07-13,66.419,67.132,65.92,66.678,3172353,0
2017-07-14,66.16,66.16,65.272,65.352,2860230,0
2017-07-17,65.412,66.219,65.213,65.621,2128537,0
2017-07-18,65.402,65.643,65.138,65.522,2018934,0
2017-07-19,65.751,65.811,65.242,65.522,2037823,0
2017-07-20,65.462,65.781,65.362,65.641,1978431,0
2017-07-21,65.621,66.558,65.621,66.379,2290468,0
2017-07-24,66.279,67.087,66.11,66.548,3607248,0
2017-07-25,67.057,67.276,66.17,66.18,1761997,0
2017-07-26,66.13,66.738,66.02,66.14,1644016,0
2017-07-27,66.09,66.329,65.472,65.93,1663709,0
2017-07-28,66,66.349,65.611,66.17,1181032,0
2017-07-31,66.08,66.708,65.92,66.509,2089334,0
2017-08-01,66.588,67.087,66.349,67.077,2245437,0
2017-08-02,67.077,67.107,66.538,66.818,1789413,0
2017-08-03,63.807,65.751,63.029,64.953,4097499,0
2017-08-04,65.352,65.442,64.255,64.624,2772415,0
2017-08-07,64.893,64.973,64.166,64.176,2341812,0
2017-08-08,64.016,64.505,63.817,64.355,2307427,0
2017-08-09,64.086,65.551,64.086,65.531,1728242,0
2017-08-10,65.123,65.561,64.854,64.963,2758993,0
2017-08-11,65.163,65.232,64.674,64.814,2074040,0
2017-08-14,65.671,65.671,65.013,65.193,1248299,0
2017-08-15,65.462,66.04,65.402,65.661,1547579,0
2017-08-16,65.771,66.229,65.691,65.86,1635536,0
2017-08-17,65.89,66.12,64.953,64.953,1640755,0
2017-08-18,64.784,64.883,64.375,64.395,1857906,0
2017-08-21,64.395,64.574,63.876,64.355,1508404,0
2017-08-22,64.544,65.512,64.285,65.302,1611544,0
2017-08-23,65.153,65.412,64.794,64.824,1286506,0
2017-08-24,65.402,65.472,64.255,64.505,1519830,0
2017-08-25,64.784,65.522,64.604,65.212,1808781,0
2017-08-28,65.332,65.512,64.923,65.103,1278439,0
2017-08-29,64.784,64.804,64.245,64.624,1255786,0
2017-08-30,64.594,65.003,64.445,64.634,1478085,0
2017-08-31,64.794,64.804,64.345,64.475,1753385,0
2017-09-01,64.644,65.163,64.415,64.903,1412373,0
2017-09-05,64.854,64.873,64.255,64.754,2827706,0
2017-09-06,65.093,65.985,65.033,65.571,2956512,0
2017-09-07,65.522,65.522,63.737,64.106,2810678,0
2017-09-08,64.285,65.502,64.096,65.143,1933085,0
2017-09-11,65.452,66.12,65.377,65.512,1942247,0
2017-09-12,65.462,66.239,65.382,66.18,1318708,0
2017-09-13,65.88,66.08,65.771,66.02,1334549,0
2017-09-14,66.1,66.3,65.77,66.18,1229053,0
2017-09-15,66.01,66.3,65.29,65.38,3528156,0
2017-09-18,65.35,65.83,65.13,65.65,2013204,0
2017-09-19,65.76,66.6,65.69,66.32,1859693,0
2017-09-20,66.32,66.88,66.09,66.67,2137114,0
2017-09-21,66.49,67.31,66.43,66.83,1639794,0
2017-09-22,66.61,67.17,66.61,67.05,1868505,0
2017-09-25,66.97,67.24,65.92,67.22,1667745,0
2017-09-26,67.13,67.68,66.93,66.99,2559039,0
2017-09-27,67.26,68.26,67.26,68.13,2287302,0
2017-09-28,68,68.6,67.7,68.54,2000588,0
2017-09-29,68.41,68.88,68.41,68.7,1896981,0
2017-10-02,68.86,69.66,68.7,69.33,2023474,0
2017-10-03,69.11,70,69.025,69.88,2083737,0
2017-10-04,69.92,70.63,69.51,70.46,2645307,0
2017-10-05,70.5,71.095,70.14,70.96,2345714,0
2017-10-06,71.05,71.24,68.95,69.03,4333335,0
2017-10-09,69.1,69.75,68.91,69.46,1755734,0
2017-10-10,69.59,69.94,69.2,69.68,1559471,0
2017-10-11,69.78,70.1,69.6,70.09,1378409,0
2017-10-12,70.02,70.69,69.89,69.91,1920931,0
2017-10-13,69.92,70.0492,69.31,69.39,1944833,0
2017-10-16,69.41,69.46,68.32,68.4,3874554,0
2017-10-17,68.6,68.63,67.98,68.17,4417753,0
2017-10-18,68.39,68.65,67.88,68.2,2251851,0
2017-10-19,67.62,67.8,66.72,66.85,4447225,0
2017-10-20,67.32,67.37,66.02,66.12,6052921,0
2017-10-23,65.86,65.96,65.43,65.69,5645257,0
2017-10-24,66.04,66.04,65.17,65.24,4577885,0
2017-10-25,65.59,66.02,64.91,65.91,7943607,0
2017-10-26,66,66.2,65.37,65.61,4553065,0
2017-10-27,65.69,66.05,64.98,65.48,5242764,0
2017-10-30,65.42,65.66,65.205,65.26,2977723,0
2017-10-31,65.19,66.16,65.145,66.1,5587290,0
2017-11-01,66.2,66.62,66.09,66.22,3741849,0
2017-11-02,68.99,69.25,67.25,68.67,5579264,0
2017-11-03,68.19,68.29,66.07,66.24,7181277,0
2017-11-06,66.37,66.39,65.61,66.2,2806068,0
2017-11-07,66.23,66.65,65.38,65.58,2550939,0
2017-11-08,65.52,66.38,65.52,65.99,2293795,0
2017-11-09,65.63,66.265,65.28,66.2,1867780,0
2017-11-10,66.3,66.5,65.96,66.27,1621712,0
