Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,57.057,60.579,56.706,60.454,4183534,0
2005-02-28,60.259,60.636,58.238,59.016,2082595,0
2005-03-01,59.966,60.044,58.998,59.527,1753634,0
2005-03-02,58.704,58.91,57.589,57.784,2039827,0
2005-03-03,58.172,58.411,57.443,57.717,2606748,0
2005-03-04,58.316,60.249,58.297,60.132,2647352,0
2005-03-07,60.083,60.161,59.212,59.731,1354800,0
2005-03-08,58.812,58.988,57.599,57.814,1815778,0
2005-03-09,57.471,57.736,55.698,55.95,3283636,0
2005-03-10,56.764,56.764,54.338,55.492,3026296,0
2005-03-11,55.501,56.279,54.718,55.278,1381184,0
2005-03-14,55.278,55.668,54.154,55.55,2392077,0
2005-03-15,56.619,56.96,54.814,55.337,2084451,0
2005-03-16,56.017,56.055,54.367,54.901,2559962,0
2005-03-17,54.931,54.931,52.882,53.852,3269515,0
2005-03-18,53.911,54.765,53.418,53.563,2109079,0
2005-03-21,53.563,54.241,52.687,53.242,2541306,0
2005-03-22,54.824,56.338,53.939,53.949,5907493,0
2005-03-23,53.949,54.115,53.33,53.563,2519668,0
2005-03-24,54.289,55.775,54.085,54.611,2674355,0
2005-03-28,55.066,55.337,54.222,55.027,2956838,0
2005-03-29,55.115,56.657,54.833,54.959,4235783,0
2005-03-30,54.969,55.54,54.523,54.774,2851923,0
2005-03-31,55.648,55.688,54.747,54.997,1719727,0
2005-04-01,55.892,56.96,55.194,55.59,2314683,0
2005-04-04,55.599,56.541,54.989,56.181,1890390,0
2005-04-05,56.425,56.921,55.717,55.775,1635118,0
2005-04-06,55.815,55.815,54.66,54.853,2383320,0
2005-04-07,55.174,56.036,55.017,55.805,1966345,0
2005-04-08,55.805,56.162,55.086,55.268,1575655,0
2005-04-11,55.184,55.795,54.843,55.356,1366033,0
2005-04-12,54.581,56.754,54.192,56.609,2930453,0
2005-04-13,56.425,56.589,54.997,55.327,2085277,0
2005-04-14,55.288,55.501,53.057,53.195,2482872,0
2005-04-15,53.388,53.63,51.427,51.427,2624473,0
2005-04-18,51.951,52.166,51.33,51.961,2105164,0
2005-04-19,51.494,52.736,51.089,52,2126499,0
2005-04-20,51.572,52.098,50.729,50.895,2661781,0
2005-04-21,51.184,52.118,51.118,51.572,2376311,0
2005-04-22,51.698,51.913,50.777,50.992,1716640,0
2005-04-25,51.427,52.843,51.35,52.61,2007261,0
2005-04-26,52.176,53.901,51.99,52.225,2998575,0
2005-04-27,52.118,52.225,51.379,51.572,3115754,0
2005-04-28,51.572,52.068,48.904,49.943,3866014,0
2005-04-29,50.457,50.691,49.184,49.943,2823479,0
2005-05-02,50.233,50.437,49.224,49.943,2082387,0
2005-05-03,49.905,50.164,48.904,49.116,2983119,0
2005-05-04,49.078,50.505,48.809,50.359,3335783,0
2005-05-05,50.117,51.523,50.069,50.992,2304687,0
2005-05-06,50.846,51.97,50.33,51.427,1713340,0
2005-05-09,51.436,52.484,51.409,52.215,1568643,0
2005-05-10,52.225,52.273,51.33,51.33,1385715,0
2005-05-11,51.572,52.108,50.895,51.727,1423127,0
2005-05-12,51.913,51.913,50.107,50.107,1863083,0
2005-05-13,50.262,50.602,49.273,49.769,1349749,0
2005-05-16,49.526,51.592,49.526,51.513,2000149,0
2005-05-17,51.504,51.815,50.701,51.66,1607498,0
2005-05-18,52.484,54.426,52.484,54.065,2891084,0
2005-05-19,54.075,54.774,53.756,54.318,2125469,0
2005-05-20,54.338,54.387,53.271,53.93,1731784,0
2005-05-23,53.447,54.774,53.447,54.308,2390946,0
2005-05-24,54.436,54.824,53.957,54.308,1895442,0
2005-05-25,54.504,54.504,53.718,53.728,1562154,0
2005-05-26,54.581,56.299,54.581,55.765,2486686,0
2005-05-27,55.959,55.987,55.366,55.854,851775,0
2005-05-31,56.094,56.667,55.648,56.289,2967554,0
2005-06-01,55.805,57.481,55.756,57.094,2219252,0
2005-06-02,57.104,57.589,56.716,57.569,1387471,0
2005-06-03,57.814,58.055,56.882,57.008,2021997,0
2005-06-06,57.267,57.998,56.833,57.814,1137965,0
2005-06-07,58.172,58.704,57.853,57.95,1679948,0
2005-06-08,58.123,58.123,56.852,56.911,1731784,0
2005-06-09,56.921,58.162,56.084,57.569,2014576,0
2005-06-10,57.618,58.152,56.803,57.094,847653,0
2005-06-13,57.094,57.823,56.512,57.765,1284720,0
2005-06-14,57.54,58.685,57.491,58.685,1784553,0
2005-06-15,58.852,59.888,58.832,59.82,1491866,0
2005-06-16,60.161,60.722,59.337,60.346,1502484,0
2005-06-17,63.167,63.362,60.799,61.463,4514352,0
2005-06-20,61.685,61.685,59.898,60.23,3076282,0
2005-06-21,61.714,62.196,59.731,61.531,7028143,0
2005-06-22,62.05,62.225,60.646,61.11,2844503,0
2005-06-23,61.032,61.916,60.376,60.454,2210798,0
2005-06-24,60.646,60.809,59.404,59.404,1982627,0
2005-06-27,59.48,61.394,59.432,61.179,1860712,0
2005-06-28,61.714,61.936,61.306,61.857,1986029,0
2005-06-29,61.821,62.003,60.385,60.385,1533502,0
2005-06-30,61.355,62.323,61.355,61.57,2347143,0
2005-07-01,61.993,62.079,60.954,61.512,2749070,0
2005-07-05,61.179,62.293,60.76,62.167,1756621,0
2005-07-06,62.283,62.686,61.57,61.811,1627798,0
2005-07-07,61.619,63.39,60.646,63.254,2483696,0
2005-07-08,63.254,63.654,62.791,63.577,1320378,0
2005-07-11,63.654,65.04,63.606,64.799,1661499,0
2005-07-12,64.575,64.877,63.916,64.215,1392724,0
2005-07-13,64.449,64.585,63.859,64.439,1244014,0
2005-07-14,64.965,65.331,63.469,63.994,1989843,0
2005-07-15,63.994,64.857,63.859,64.712,1807944,0
2005-07-18,64.526,65.089,63.616,64.313,1711378,0
2005-07-19,64.429,65.294,63.887,65.012,1372834,0
2005-07-20,64.867,66.127,64.838,65.798,1573180,0
2005-07-21,65.595,65.595,63.984,64.303,2169889,0
2005-07-22,64.488,64.77,63.926,64.429,1718183,0
2005-07-25,64.429,64.985,62.965,63.003,2392388,0
2005-07-26,63.167,64.333,62.877,63.654,2205235,0
2005-07-27,64.293,64.293,63.071,64.156,1855351,0
2005-07-28,64.965,66.817,64.829,66.245,2645393,0
2005-07-29,65.983,66.022,65.079,65.274,1440341,0
2005-08-01,64.323,65.876,64.323,65.487,1584723,0
2005-08-02,65.487,65.768,64.458,65.157,1811861,0
2005-08-03,65.012,65.012,64.051,64.39,1287503,0
2005-08-04,64.041,64.712,63.722,64.041,1230204,0
2005-08-05,63.362,63.362,60.376,61.159,4666053,0
2005-08-08,61.159,61.733,59.094,59.47,3374015,0
2005-08-09,59.712,60.405,59.035,59.702,3000119,0
2005-08-10,60.646,61.413,59.404,59.918,3582917,0
2005-08-11,60.327,60.983,59.8,60.655,1983867,0
2005-08-12,60.503,61.032,59.966,60.885,1635531,0
2005-08-15,60.837,61.12,60.259,60.683,1620278,0
2005-08-16,60.741,60.983,59.537,59.682,1959134,0
2005-08-17,59.682,59.682,58.537,58.852,2968788,0
2005-08-18,58.636,59.281,58.074,58.714,1839894,0
2005-08-19,58.704,59.065,58.084,58.113,2097537,0
2005-08-22,58.22,58.326,57.52,57.95,2136186,0
2005-08-23,57.96,58.172,56.405,57.18,3147081,0
2005-08-24,57.084,59.604,56.454,58.316,3371128,0
2005-08-25,58.606,59.327,57.452,57.51,1651813,0
2005-08-26,57.471,57.707,55.987,56.676,2025088,0
2005-08-29,56.473,57.452,56.007,56.667,1642228,0
2005-08-30,56.657,57.726,56.522,57.707,1939346,0
2005-08-31,57.931,60.366,57.579,60.259,2664666,0
2005-09-01,60.161,60.346,59.404,59.761,2441751,0
2005-09-02,60.014,60.181,59.124,59.192,1479091,0
2005-09-06,59.432,60.395,59.432,60.336,1275756,0
2005-09-07,60.336,60.741,60.093,60.607,1282661,0
2005-09-08,59.007,59.143,58.123,59.143,2031479,0
2005-09-09,59.574,60.847,59.499,60.693,2032920,0
2005-09-12,60.503,60.915,60.259,60.454,1405090,0
2005-09-13,60.454,60.646,59.781,59.888,1110035,0
2005-09-14,59.722,60.636,59.623,60.249,1461774,0
2005-09-15,60.356,60.857,60.181,60.454,1952331,0
2005-09-16,60.693,60.837,58.606,59.007,4325962,0
2005-09-19,59.045,59.133,57.027,57.247,6266645,0
2005-09-20,57.286,57.618,52.352,52.494,8186104,0
2005-09-21,54.241,54.814,51.805,51.903,8007913,0
2005-09-22,52.543,56.027,52.058,55.492,5214629,0
2005-09-23,55.501,55.511,54.367,54.727,2157107,0
2005-09-26,55.017,56.23,54.911,55.376,2820698,0
2005-09-27,56.425,56.686,54.63,55.308,5088280,0
2005-09-28,55.58,55.599,54.115,54.873,3186965,0
2005-09-29,54.873,56.637,54.591,56.629,3446464,0
2005-09-30,58.103,58.381,57.227,57.988,4031320,0
2005-10-03,59.966,60.454,58.881,59.869,24932094,0
2005-10-04,59.423,59.537,57.443,57.549,6722366,0
2005-10-05,57.491,57.491,54.543,55.912,5795671,0
2005-10-06,56.104,56.181,54.708,55.454,4067288,0
2005-10-07,55.521,56.589,55.308,55.892,3315786,0
2005-10-10,55.521,55.59,53.359,53.476,4077903,0
2005-10-11,54.63,55.096,53.214,53.805,4285254,0
2005-10-12,53.271,53.949,52.436,52.746,3853750,0
2005-10-13,52.533,53.506,51.563,53.398,3379890,0
2005-10-14,54.63,55.115,53.301,54.144,3299815,0
2005-10-17,54.134,55.007,53.63,54.261,2237904,0
2005-10-18,54.261,54.271,52.234,52.254,4473437,0
2005-10-19,51.523,54.689,50.787,54.62,5291202,0
2005-10-20,54.338,55.066,53.467,53.977,4464675,0
2005-10-21,54.396,55.155,53.486,53.796,4860935,0
2005-10-24,54.533,56.19,54.387,56.075,3818713,0
2005-10-25,56.075,56.357,54.833,55.115,3234990,0
2005-10-26,54.824,54.921,53.756,53.796,3251479,0
2005-10-27,53.882,53.882,51.474,51.746,4567945,0
2005-10-28,52.446,53.486,52.205,53.486,2644466,0
2005-10-31,53.602,54.941,53.427,53.93,2694967,0
2005-11-01,53.93,55.356,53.378,55.268,3018361,0
2005-11-02,55.268,57.491,54.901,56.911,3688651,0
2005-11-03,57.491,58.287,55.844,56.259,3486658,0
2005-11-04,56.647,57.132,55.54,56.113,1811039,0
2005-11-07,56.338,56.988,55.434,56.619,2138043,0
2005-11-08,53.62,54.494,53.242,53.659,5158878,0
2005-11-09,53.689,54.212,52.794,52.882,3291157,0
2005-11-10,52.882,54.611,52.503,54.611,2508843,0
2005-11-11,54.475,55.473,53.901,54.261,1521241,0
2005-11-14,54.065,54.455,53.525,53.728,1299665,0
2005-11-15,53.728,54.436,52.892,53.368,1920586,0
2005-11-16,53.805,54.144,52.765,53.738,2238420,0
2005-11-17,53.746,56.171,53.447,55.444,3302184,0
2005-11-18,56.036,56.036,54.63,55.212,2216056,0
2005-11-21,54.949,55.795,54.737,55.668,1619659,0
2005-11-22,55.308,57.833,54.873,57.345,2332201,0
2005-11-23,57.247,58.094,56.969,57.355,1631201,0
2005-11-25,57.998,58.084,57.345,57.648,532500,0
2005-11-28,57.491,57.5,55.854,55.94,2089090,0
2005-11-29,56.181,58.027,55.707,55.736,3003213,0
2005-11-30,55.746,56.911,55.347,55.968,1707774,0
2005-12-01,56.647,56.931,56.19,56.784,1126216,0
2005-12-02,56.764,57.403,56.561,57.162,964724,0
2005-12-05,57.057,57.065,56.142,56.405,1221031,0
2005-12-06,56.647,57.142,56.522,56.629,1063558,0
2005-12-07,56.473,56.483,54.571,54.901,2076721,0
2005-12-08,55.096,56.24,53.957,55.648,2349000,0
2005-12-09,55.727,56.152,55.145,56.084,1324913,0
2005-12-12,56.269,56.764,56.084,56.387,1715915,0
2005-12-13,56.279,57.726,55.997,57.365,2133504,0
2005-12-14,57.375,59.869,57.152,58.783,3093597,0
2005-12-15,60.113,60.973,59.46,60.751,6479769,0
2005-12-16,61.857,61.965,60.876,60.983,3250551,0
2005-12-19,60.993,61.227,59.623,59.898,2003755,0
2005-12-20,60.23,60.76,59.604,60.24,1480427,0
2005-12-21,60.307,60.493,59.47,59.869,1402415,0
2005-12-22,60.014,60.954,59.672,60.425,1280907,0
2005-12-23,60.425,60.789,59.404,59.82,1539582,0
2005-12-27,59.966,60.799,59.79,59.994,1125499,0
2005-12-28,59.761,59.986,59.232,59.375,1058507,0
2005-12-29,59.251,60.954,58.871,59.623,1492072,0
2005-12-30,59.242,59.547,58.832,59.212,1060570,0
2006-01-03,59.212,61.13,58.479,60.905,2669410,0
2006-01-04,60.722,60.722,59.712,60.24,1950167,0
2006-01-05,60.24,61.676,59.956,61.041,1667272,0
2006-01-06,60.454,60.876,60.073,60.76,2536361,0
2006-01-09,60.76,63.878,60.474,63.303,3002390,0
2006-01-10,62.927,64.468,62.451,63.956,1859681,0
2006-01-11,63.965,64.234,63.39,63.994,1517837,0
2006-01-12,63.799,63.809,62.927,63.293,1973562,0
2006-01-13,63.071,63.225,61.743,62.089,2225950,0
2006-01-17,62.089,62.099,61.149,61.551,1386851,0
2006-01-18,61.306,61.993,60.366,61.394,1607705,0
2006-01-19,61.227,61.472,60.435,60.76,1384585,0
2006-01-20,61.325,61.325,59.508,59.918,1790222,0
2006-01-23,59.82,59.918,59.094,59.395,1270088,0
2006-01-24,60.837,61.975,60.493,61.071,2714031,0
2006-01-25,61.071,61.08,59.153,59.623,2038179,0
2006-01-26,60.503,61.08,60.063,61.071,2084553,0
2006-01-27,60.857,62.392,60.799,61.463,2389294,0
2006-01-30,61.463,61.629,60.741,61.08,1133227,0
2006-01-31,60.885,60.915,60.014,60.702,1615641,0
2006-02-01,60.317,60.336,59.29,59.731,2160713,0
2006-02-02,59.712,60.24,58.489,58.586,1997470,0
2006-02-03,58.064,59.623,57.326,58.998,2387749,0
2006-02-06,59.007,59.192,58.123,58.42,1236288,0
2006-02-07,58.045,58.055,55.95,56.133,3181709,0
2006-02-08,56.113,56.279,54.949,56.171,2575007,0
2006-02-09,55.997,56.931,55.824,55.95,1317285,0
2006-02-10,55.844,55.854,54.436,55.356,1649237,0
2006-02-13,55.356,55.415,54.484,54.737,1304611,0
2006-02-14,54.727,55.94,53.592,55.599,2429280,0
2006-02-15,55.511,56.931,55.184,56.338,2286240,0
2006-02-16,56.377,57.247,55.997,57.065,2087336,0
2006-02-17,57.017,57.394,56.21,56.512,1372319,0
2006-02-21,57.104,57.677,55.94,57.057,1473009,0
2006-02-22,57.104,59.527,56.833,59.251,2386307,0
2006-02-23,59.143,59.741,58.577,59.124,1998088,0
2006-02-24,59.124,59.143,58.344,58.891,1005018,0
2006-02-27,58.307,59.114,57.873,58.646,1648927,0
2006-02-28,58.528,59.143,57.736,58.084,2112481,0
2006-03-01,58.084,58.084,57.008,57.491,1727665,0
2006-03-02,57.296,57.784,56.599,57.52,2363738,0
2006-03-03,57.296,57.51,56.2,56.502,1903275,0
2006-03-06,56.502,56.619,55.259,55.55,2160818,0
2006-03-07,55.55,55.55,54.065,54.699,2066004,0
2006-03-08,54.387,54.833,53.776,54.737,2724955,0
2006-03-09,54.737,55.037,53.486,53.534,1947588,0
2006-03-10,53.525,54.883,53.427,54.64,1514229,0
2006-03-13,55.115,55.815,55.017,55.105,1538966,0
2006-03-14,55.115,57.209,55.027,57.112,2464834,0
2006-03-15,57.122,57.237,56.483,57.084,2071670,0
2006-03-16,57.491,58.509,57.276,58.123,2545947,0
2006-03-17,58.411,59.222,58.143,58.23,2037148,0
2006-03-20,58.23,58.326,56.998,57.104,1898434,0
2006-03-21,57.104,57.104,55.599,55.93,2291597,0
2006-03-22,55.93,56.522,55.376,55.501,1542159,0
2006-03-23,55.756,57.863,55.57,57.687,3063298,0
2006-03-24,57.697,58.287,56.522,58.143,2419904,0
2006-03-27,58.704,59.432,58.401,58.528,1795683,0
2006-03-28,59.613,60.044,58.596,59.222,4047395,0
2006-03-29,58.979,59.741,58.596,59.297,2045493,0
2006-03-30,59.297,59.423,58.143,58.753,2699811,0
2006-03-31,58.753,59.007,58.238,58.586,1431579,0
2006-04-03,58.172,58.704,57.559,57.638,1936460,0
2006-04-04,57.648,58.344,57.481,57.804,1338825,0
2006-04-05,57.998,60.532,57.979,60.435,2394551,0
2006-04-06,59.918,60.113,59.202,59.45,1813305,0
2006-04-07,59.46,59.946,59.016,59.584,1725192,0
2006-04-10,59.574,60.307,58.96,59.094,1204335,0
2006-04-11,59.432,60.054,58.871,58.979,1730651,0
2006-04-12,58.979,58.979,57.687,57.882,1783523,0
2006-04-13,57.687,57.833,56.911,57.589,1732200,0
2006-04-17,57.589,57.912,55.844,56.094,2379915,0
2006-04-18,55.795,57.736,55.027,57.579,3785940,0
2006-04-19,56.96,57.306,55.863,56.25,2490909,0
2006-04-20,55.454,56.036,55.115,55.698,2064046,0
2006-04-21,56.133,56.133,54.784,54.794,2571914,0
2006-04-24,54.794,54.794,53.728,53.746,3065562,0
2006-04-25,54.046,54.056,52.939,53.427,3099571,0
2006-04-26,53.368,55.834,53.359,54.552,3867354,0
2006-04-27,53.852,54.552,52.814,53.957,3971132,0
2006-04-28,53.126,54.396,52.892,53.301,3301771,0
2006-05-01,53.311,53.756,52.64,52.756,2521210,0
2006-05-02,51.04,52.108,50.895,51.66,3867458,0
2006-05-03,50.992,52.176,50.573,51.669,3145022,0
2006-05-04,51.669,51.913,50.972,50.972,2135158,0
2006-05-05,51.864,53.116,51.32,52.873,2369199,0
2006-05-08,52.63,53.126,51.942,51.97,2165867,0
2006-05-09,52.058,52.058,50.701,50.905,2700528,0
2006-05-10,50.982,52.019,50.982,51.417,2686517,0
2006-05-11,50.992,51.31,49.604,49.681,3169032,0
2006-05-12,49.332,49.391,48.225,49.039,2917569,0
2006-05-15,49.107,49.507,47.682,48.331,2818224,0
2006-05-16,48.37,48.624,47.273,47.48,3024339,0
2006-05-17,46.857,47.625,46.296,46.781,2968172,0
2006-05-18,47.098,48.615,47.068,47.567,3760172,0
2006-05-19,47.645,48.059,47.088,47.303,2669816,0
2006-05-22,47.058,47.293,46.197,46.781,3109361,0
2006-05-23,47.519,48.468,46.819,47.088,4129633,0
2006-05-24,47.088,48.566,46.675,47.234,3586832,0
2006-05-25,47.058,47.731,46.635,47.372,1787028,0
2006-05-26,47.382,47.905,47.382,47.538,1056962,0
2006-05-30,47.303,47.313,46.178,46.402,2145047,0
2006-05-31,46.441,46.675,45.895,46.489,2008494,0
2006-06-01,46.499,47.196,46.168,47.118,3188305,0
2006-06-02,47.303,47.645,46.178,46.655,2799675,0
2006-06-05,46.655,46.655,45.063,45.12,2751545,0
2006-06-06,44.878,44.887,43.082,43.667,5216077,0
2006-06-07,44.004,44.556,43.207,43.372,4013284,0
2006-06-08,43.372,43.461,42.296,43.189,3462850,0
2006-06-09,43.696,44.246,43.285,43.802,2184417,0
2006-06-12,43.47,43.677,42.453,42.473,1909870,0
2006-06-13,42.209,42.868,41.54,41.781,2917775,0
2006-06-14,41.694,42.404,41.54,42.355,2556352,0
2006-06-15,42.365,44.383,42.18,44.043,3795625,0
2006-06-16,44.043,44.431,43.227,43.559,2254290,0
2006-06-19,43.578,44.023,42.345,42.58,2328903,0
2006-06-20,42.84,42.993,41.839,41.849,3266627,0
2006-06-21,41.908,43.618,41.899,43.51,2941791,0
2006-06-22,43.51,43.774,42.801,43.227,1838141,0
2006-06-23,43.013,43.696,42.84,43.217,1800835,0
2006-06-26,43.53,45.11,42.936,44.324,4469418,0
2006-06-27,44.304,44.489,42.629,42.667,3299607,0
2006-06-28,42.667,42.667,41.714,42.247,2010250,0
2006-06-29,42.355,43.569,41.821,43.52,1972428,0
2006-06-30,43.618,43.618,42.706,43.052,1970982,0
2006-07-03,43.052,43.16,42.306,42.945,1013474,0
2006-07-05,42.936,43.141,42.247,42.888,1704476,0
2006-07-06,42.306,43.295,42.257,42.639,2766898,0
2006-07-07,42.443,43.48,42.424,43.023,2186685,0
2006-07-10,43.023,43.245,42.57,42.599,1096743,0
2006-07-11,42.404,42.414,41.316,41.791,1755797,0
2006-07-12,41.694,41.956,40.161,40.355,2042301,0
2006-07-13,40.365,40.783,39.851,39.851,2030656,0
2006-07-14,39.638,39.648,37.511,38.88,4802193,0
2006-07-17,38.88,39.861,38.716,39.842,4429638,0
2006-07-18,39.784,40.114,38.688,39.309,3750073,0
2006-07-19,39.396,41.211,39.211,41.172,4112633,0
2006-07-20,41.142,41.162,40.085,40.325,3377521,0
2006-07-21,40.325,41.879,39.54,41.414,4147569,0
2006-07-24,41.811,43.5,41.627,43.461,3583019,0
2006-07-25,43.082,44.635,42.762,43.88,3361340,0
2006-07-26,44.052,44.091,42.878,43.86,1868752,0
2006-07-27,43.87,44.547,42.714,43.042,2102279,0
2006-07-28,43.539,44.527,43.082,44.111,2132680,0
2006-07-31,43.907,44.111,43.072,43.402,1816912,0
2006-08-01,42.849,44.033,42.657,43.842,2285617,0
2006-08-02,43.86,44.556,43.618,43.726,1878130,0
2006-08-03,43.324,46.335,43.179,45.673,3472123,0
2006-08-04,45.993,47.5,45.1,45.441,3610636,0
2006-08-07,45.441,46.723,45.198,46.003,2642717,0
2006-08-08,46.237,46.905,44.606,44.966,2675796,0
2006-08-09,44.936,44.966,42.898,43.189,3678036,0
2006-08-10,43.189,43.657,42.733,43.324,1940482,0
2006-08-11,42.983,43.169,42.044,42.276,1866173,0
2006-08-14,42.84,42.84,41.132,41.53,2126704,0
2006-08-15,42.199,42.667,41.472,42.473,2505236,0
2006-08-16,42.677,43.956,42.629,43.86,3157078,0
2006-08-17,43.86,45.353,43.677,44.507,2822963,0
2006-08-18,44.635,44.782,43.842,44.684,1396952,0
2006-08-21,44.684,44.684,43.667,43.889,2171740,0
2006-08-22,44.334,44.792,43.667,43.726,1675929,0
2006-08-23,43.736,43.764,42.414,43.013,1829587,0
2006-08-24,43.013,43.647,42.473,43.53,1616462,0
2006-08-25,43.53,43.628,42.84,43.431,1375310,0
2006-08-28,43.549,44.441,43.51,43.917,1501758,0
2006-08-29,43.549,44.266,42.936,44.158,2149996,0
2006-08-30,43.956,43.965,43.042,43.343,2092696,0
2006-08-31,43.324,43.812,42.898,43.51,2385279,0
2006-09-01,43.667,43.927,42.954,43.461,1340164,0
2006-09-05,43.706,43.851,42.888,43.236,1483727,0
2006-09-06,42.791,43.217,41.938,42.209,2308292,0
2006-09-07,41.723,42.878,40.987,41.966,3742963,0
2006-09-08,41.241,42.619,40.773,41.443,5710647,0
2006-09-11,41.241,42.345,40.551,41.831,2813793,0
2006-09-12,41.839,44.343,41.482,44.119,4114382,0
2006-09-13,44.197,44.635,43.794,43.88,2085689,0
2006-09-14,43.569,43.985,42.993,43.936,2045907,0
2006-09-15,44.441,46.586,44.401,45.014,4891443,0
2006-09-18,45.024,45.993,44.645,44.956,2169679,0
2006-09-19,44.966,45.412,44.062,44.694,1984382,0
2006-09-20,44.936,45.567,44.187,44.334,1606055,0
2006-09-21,44.158,45.412,43.677,43.907,2232030,0
2006-09-22,43.812,45.11,43.412,44.45,2116398,0
2006-09-25,44.936,45.799,44.168,45.489,3066285,0
2006-09-26,44.635,46.499,44.586,45.557,4451899,0
2006-09-27,45.577,46.335,44.324,44.763,3519018,0
2006-09-28,44.773,45.227,43.784,44.421,2373734,0
2006-09-29,44.859,45.247,43.907,43.907,1955111,0
2006-10-02,43.917,44.84,43.275,44.276,2815954,0
2006-10-03,44.091,44.158,43.227,43.539,2319525,0
2006-10-04,43.372,44.897,42.908,44.556,3035265,0
2006-10-05,44.547,44.84,43.441,44.286,2164218,0
2006-10-06,43.917,44.148,43.382,43.784,2472463,0
2006-10-09,43.618,45.441,43.217,44.83,3251891,0
2006-10-10,45.547,46.286,45.432,45.529,3182739,0
2006-10-11,45.596,45.954,44.83,45.149,2752268,0
2006-10-12,45.509,46.451,45.509,46.306,2168545,0
2006-10-13,45.509,46.188,44.684,44.936,3247667,0
2006-10-16,45.78,45.964,45.139,45.616,2168236,0
2006-10-17,45.412,45.78,44.878,45.13,2433510,0
2006-10-18,45.509,45.973,44.383,44.517,2635605,0
2006-10-19,44.733,45.48,44.411,44.704,2068373,0
2006-10-20,44.897,44.946,44.158,44.753,1484964,0
2006-10-23,44.704,44.986,43.736,44.043,2488851,0
2006-10-24,43.927,45.014,43.822,44.966,1445593,0
2006-10-25,44.878,46.392,44.556,46.061,2734953,0
2006-10-26,46.061,47.186,45.924,46.838,3234474,0
2006-10-27,46.847,46.924,45.78,46.237,2144536,0
2006-10-30,46.237,46.857,45.721,46.286,1472286,0
2006-10-31,46.296,46.586,45.616,46.071,1667067,0
2006-11-01,46.352,46.508,45.159,45.402,2039724,0
2006-11-02,45.392,45.799,44.802,45.071,1807944,0
2006-11-03,44.966,45.13,44.392,44.897,2009219,0
2006-11-06,45.265,45.265,44.802,45.1,1486510,0
2006-11-07,44.753,44.946,44.148,44.314,2058169,0
2006-11-08,43.677,44.295,42.918,43.889,3342993,0
2006-11-09,44.101,44.101,43.275,43.461,1856075,0
2006-11-10,43.539,45.071,43.539,44.849,2257899,0
2006-11-13,44.887,45.46,44.498,44.887,1567822,0
2006-11-14,45.586,46.924,45.237,46.819,3275287,0
2006-11-15,46.819,47.98,46.684,47.5,3054538,0
2006-11-16,47.741,48.624,47.372,47.933,2798541,0
2006-11-17,47.557,48.313,46.934,47.876,2398877,0
2006-11-20,47.876,48.177,47.382,47.653,1522888,0
2006-11-21,47.46,48.468,47.46,48.273,1249165,0
2006-11-22,48.76,49.759,48.692,49.516,2144434,0
2006-11-24,49.322,49.895,49.059,49.361,650499,0
2006-11-27,49.381,49.652,48.624,48.913,2404754,0
2006-11-28,48.895,49.42,48.02,48.389,1771358,0
2006-11-29,48.76,49.194,48.147,48.438,2466899,0
2006-11-30,49.001,51.427,48.809,50.943,4251966,0
2006-12-01,50.767,51.474,50.03,50.963,2719698,0
2006-12-04,51.184,51.233,50.378,50.651,1783316,0
2006-12-05,50.642,52.303,50.642,51.942,3022383,0
2006-12-06,52.64,52.988,52.264,52.562,2754326,0
2006-12-07,51.961,52.323,51.08,51.669,2488750,0
2006-12-08,51.622,51.631,50.378,50.739,2191939,0
2006-12-11,50.553,51.474,50.457,50.806,1279774,0
2006-12-12,50.915,51.175,50.35,50.525,1239891,0
2006-12-13,50.651,51.464,50.583,50.651,1531338,0
2006-12-14,50.661,51.379,50.359,51.118,1171047,0
2006-12-15,51.669,52.098,51.089,51.446,1952538,0
2006-12-18,51.669,51.805,50.982,51.099,1254629,0
2006-12-19,50.127,50.563,49.701,49.982,2437529,0
2006-12-20,49.982,50.651,49.827,50.03,1241230,0
2006-12-21,50.03,50.408,49.613,49.671,1089115,0
2006-12-22,49.516,49.633,49.068,49.184,1375102,0
2006-12-26,49.184,49.972,49.155,49.73,841675,0
2006-12-27,50.02,51.155,49.972,51.05,1279362,0
2006-12-28,50.826,51.427,50.573,50.739,1046554,0
2006-12-29,50.691,51.262,50.671,50.905,975755,0
2007-01-03,50.02,50.749,48.76,49.126,3911772,0
2007-01-04,51.427,51.622,48.322,48.605,1992111,0
2007-01-05,48.595,48.663,47.962,48.187,1951712,0
2007-01-08,48.089,48.089,46.895,47.273,2033641,0
2007-01-09,47.273,47.682,47.049,47.333,1335013,0
2007-01-10,47.342,47.77,46.905,47.567,1558442,0
2007-01-11,47.77,48.624,47.577,48.458,1856590,0
2007-01-12,48.458,49.126,48.303,48.663,1743946,0
2007-01-16,48.206,48.982,47.597,48.244,2255631,0
2007-01-17,49.487,50.71,49.165,50.408,7094927,0
2007-01-18,50.515,51.379,50.33,50.505,3471612,0
2007-01-19,50.642,52.098,50.408,51.894,3072263,0
2007-01-22,51.874,52.157,51.155,51.913,2194001,0
2007-01-23,51.379,52.234,50.719,51.66,4473849,0
2007-01-24,51.572,52.176,50.767,52.039,2147833,0
2007-01-25,52.039,52.058,50.253,50.35,3612391,0
2007-01-26,50.592,50.787,49.866,50.174,2269439,0
2007-01-29,50.174,50.836,49.982,50.378,2096716,0
2007-01-30,50.602,51.07,50.174,50.291,1653050,0
2007-01-31,50.457,52.998,50.427,52.765,4284842,0
2007-02-01,52.998,53.997,52.823,53.388,4585464,0
2007-02-02,53.418,54.863,53.388,54.446,2948902,0
2007-02-05,54.455,54.774,53.388,53.842,1533708,0
2007-02-06,53.766,53.825,53.077,53.689,1674900,0
2007-02-07,53.689,54.105,53.067,53.427,1112511,0
2007-02-08,52.882,53.746,51.688,51.951,3994011,0
2007-02-09,51.951,52.176,50.885,51.146,1818767,0
2007-02-12,50.953,51.427,50.301,50.632,2064566,0
2007-02-13,50.846,51.427,50.583,51.193,1935782,0
2007-02-14,51.04,51.884,50.933,51.175,1750650,0
2007-02-15,51.223,52.01,51.213,51.622,1452806,0
2007-02-16,51.379,51.427,50.477,51.389,1673144,0
2007-02-20,51.389,52.01,51.04,51.533,1578332,0
2007-02-21,51.136,51.389,49.991,51.136,1615123,0
2007-02-22,51.533,51.678,50.069,50.418,1877818,0
2007-02-23,50.35,50.35,49.155,49.458,2430005,0
2007-02-26,49.564,49.905,49.097,49.477,1578706,0
2007-02-27,48.712,49.001,47.557,48.128,3124719,0
2007-02-28,48.273,48.615,47.313,47.731,2565424,0
2007-03-01,47.058,48.418,46.138,47.79,3200921,0
2007-03-02,47.702,47.943,47.088,47.254,1759716,0
2007-03-05,46.684,46.684,45.616,45.654,3269515,0
2007-03-06,46.158,46.953,45.858,46.479,2457623,0
2007-03-07,46.971,47.45,46.441,46.819,2477924,0
2007-03-08,47.058,47.99,46.944,47.293,1907088,0
2007-03-09,47.441,47.645,46.138,46.819,2214098,0
2007-03-12,46.819,46.819,44.304,44.537,4526511,0
2007-03-13,44.286,44.286,41.791,42.531,5394363,0
2007-03-14,42.531,44.266,41.899,43.842,5665302,0
2007-03-15,43.353,44.566,43.353,44.236,2224199,0
2007-03-16,44.411,44.946,43.696,43.842,3080818,0
2007-03-19,44.004,44.586,43.965,44.138,1972737,0
2007-03-20,44.148,44.811,43.618,44.197,2583046,0
2007-03-21,44.207,45.789,44.004,45.372,3914867,0
2007-03-22,44.723,46.256,44.431,44.743,2985899,0
2007-03-23,44.401,45.053,43.794,44.227,4585875,0
2007-03-26,44.479,44.537,42.599,43.217,5290791,0
2007-03-27,41.674,43.451,41.375,43.179,7631545,0
2007-03-28,42.648,42.677,41.674,42.247,5866766,0
2007-03-29,42.629,42.629,41.53,41.772,3888176,0
2007-03-30,41.781,42.082,40.91,40.958,3825873,0
2007-04-02,41.093,41.162,40.209,40.268,4027246,0
2007-04-03,40.268,41.055,40.095,40.676,3373912,0
2007-04-04,40.783,40.9,40.423,40.656,5155679,0
2007-04-05,40.656,41.443,40.365,41.434,4145817,0
2007-04-09,41.627,41.723,40.967,41.637,2572531,0
2007-04-10,41.345,41.743,40.948,41.026,2768251,0
2007-04-11,40.928,40.928,39.628,39.766,3432324,0
2007-04-12,39.648,40.812,39.443,40.374,3892976,0
2007-04-13,40.551,40.551,39.638,39.889,1969438,0
2007-04-16,40.055,40.686,39.938,40.288,2641108,0
2007-04-17,41.007,41.849,40.86,41.365,3610500,0
2007-04-18,41.123,42.898,40.473,42.629,5235084,0
2007-04-19,42.59,43.461,42.053,42.404,3231130,0
2007-04-20,43.343,43.667,42.657,43.023,2982410,0
2007-04-23,43.042,43.169,41.772,41.879,1927903,0
2007-04-24,42.082,42.276,41.083,41.956,2717177,0
2007-04-25,42.044,42.355,41.074,41.859,2154787,0
2007-04-26,41.859,43.169,41.627,42.878,3515026,0
2007-04-27,42.849,42.849,41.618,41.859,2118565,0
2007-04-30,42.101,42.296,41.326,41.443,2658382,0
2007-05-01,41.588,42.492,41.035,42.151,3555708,0
2007-05-02,42.092,42.888,41.976,42.55,2005926,0
2007-05-03,42.648,42.908,42.365,42.599,1714039,0
2007-05-04,42.743,42.791,41.772,42.063,1579379,0
2007-05-07,42.053,42.394,41.502,41.811,1100971,0
2007-05-08,41.801,42.014,41.113,41.918,1713340,0
2007-05-09,41.674,42.18,41.142,41.889,1792485,0
2007-05-10,41.646,41.656,40.492,40.851,2906956,0
2007-05-11,41.231,41.627,40.512,40.793,1847441,0
2007-05-14,40.783,40.9,40.181,40.783,2221878,0
2007-05-15,40.86,41.231,40.345,40.832,3085764,0
2007-05-16,40.948,41.899,40.531,41.849,2886446,0
2007-05-17,41.918,43.431,41.753,43.324,3478354,0
2007-05-18,43.47,43.618,42.83,43.198,2185756,0
2007-05-21,43.304,44.45,43.189,44.062,2705151,0
2007-05-22,44.071,45.673,43.898,45.12,3197312,0
2007-05-23,45.159,45.934,44.527,44.773,2380536,0
2007-05-24,44.615,46.003,44.343,44.507,3126676,0
2007-05-25,44.733,44.956,43.764,44.138,2205442,0
2007-05-29,44.148,44.489,43.802,44.343,1574312,0
2007-05-30,43.956,45.034,43.696,44.782,1528658,0
2007-05-31,44.782,45.208,43.898,44.295,1458627,0
2007-06-01,44.373,44.537,43.47,43.706,2656835,0
2007-06-04,43.5,44.158,43.179,44.013,2176172,0
2007-06-05,43.716,44.101,43.372,43.549,1504618,0
2007-06-06,43.392,43.402,42.733,42.964,1646421,0
2007-06-07,42.56,42.599,41.142,41.162,2811006,0
2007-06-08,41.231,42.005,40.773,41.879,2031382,0
2007-06-11,41.889,42.063,41.083,41.781,2292318,0
2007-06-12,41.443,41.443,40.617,40.696,2596551,0
2007-06-13,41.482,41.482,40.105,40.793,2121457,0
2007-06-14,40.87,41.007,40.404,40.531,2161638,0
2007-06-15,40.958,41.345,40.473,40.522,2286752,0
2007-06-18,40.522,40.753,39.919,39.968,1526702,0
2007-06-19,40.016,40.734,39.794,40.443,2631792,0
2007-06-20,40.734,40.744,39.746,39.746,1909666,0
2007-06-21,39.589,39.687,38.987,39.095,2671986,0
2007-06-22,38.938,38.987,38.3,38.551,2809361,0
2007-06-25,38.571,38.707,37.483,37.598,3621045,0
2007-06-26,37.019,37.608,36.301,36.434,5944455,0
2007-06-27,35.873,36.951,35.766,36.736,5439402,0
2007-06-28,36.493,36.639,35.921,36.029,3994169,0
2007-06-29,36.039,36.262,35.291,35.476,4635033,0
2007-07-02,35.301,35.359,34.31,34.583,5736941,0
2007-07-03,34.583,35.009,34.107,34.166,2390795,0
2007-07-05,34.389,34.98,34.31,34.931,4431235,0
2007-07-06,34.738,36.291,34.709,35.951,4934034,0
2007-07-09,35.65,36.33,35.164,35.233,3937987,0
2007-07-10,35.136,35.136,33.68,33.825,4569178,0
2007-07-11,33.651,34.398,33.438,33.689,3565600,0
2007-07-12,33.786,34.272,33.515,34.097,2512219,0
2007-07-13,34.244,35.804,34.039,35.32,4603397,0
2007-07-16,34.971,35.204,34.019,34.389,3254720,0
2007-07-17,34.262,34.32,33.497,33.564,3078084,0
2007-07-18,33.059,33.709,32.379,33.127,4340905,0
2007-07-19,33.194,33.603,32.99,33.146,3503975,0
2007-07-20,32.99,33.088,31.75,32.224,3673812,0
2007-07-23,32.293,32.409,31.263,31.361,4053580,0
2007-07-24,31.08,31.74,30.176,30.982,7260734,0
2007-07-25,31.195,31.664,30.127,30.982,5756684,0
2007-07-26,30.412,30.709,29.693,30.48,6418199,0
2007-07-27,30.059,31.273,29.819,30.146,4408419,0
2007-07-30,30.088,30.441,29.75,30.186,2795406,0
2007-07-31,30.5,30.719,29.713,29.75,4022145,0
2007-08-01,29.595,29.605,26.908,29.469,8859436,0
2007-08-02,29.305,30.933,28.645,30.826,7580832,0
2007-08-03,30.68,30.982,30.235,30.47,6975683,0
2007-08-06,30.557,31.4,28.895,31.4,6955672,0
2007-08-07,31.253,34.622,30.699,33.467,9097027,0
2007-08-08,33.477,35.834,33.477,34.961,10454567,0
2007-08-09,33.961,35.99,33.632,35.398,11291888,0
2007-08-10,34.205,35.417,33.671,34.398,7372457,0
2007-08-13,34.176,34.583,31.786,31.941,4787661,0
2007-08-14,32.332,32.332,30.53,30.567,5035972,0
2007-08-15,30.567,30.757,29.07,29.129,5724669,0
2007-08-16,28.218,30.255,26.937,30.04,10873556,0
2007-08-17,32.856,32.856,29.178,29.526,8151369,0
2007-08-20,29.555,29.654,28.44,28.973,5241015,0
2007-08-21,28.295,29.208,27.984,28.538,5216382,0
2007-08-22,28.732,29.257,28.189,28.479,3849318,0
2007-08-23,28.837,30.402,28.381,29.1,4300613,0
2007-08-24,28.712,29.847,28.342,29.011,2782978,0
2007-08-27,28.915,29.344,27.704,27.713,3044126,0
2007-08-28,27.43,27.479,26.353,26.422,4370897,0
2007-08-29,26.48,27.332,26.119,27.266,3335783,0
2007-08-30,26.743,27.236,26.442,26.705,2448762,0
2007-08-31,27.945,28.042,26.685,27.43,3207369,0
2007-09-04,27.246,28.101,26.966,27.723,2722981,0
2007-09-05,27.547,27.616,26.373,26.946,3413488,0
2007-09-06,26.966,27.159,26.196,26.705,2308292,0
2007-09-07,26.167,26.353,25.481,25.735,3219222,0
2007-09-10,25.803,25.909,24.745,25.111,2740827,0
2007-09-11,25.121,25.344,24.58,24.946,4213939,0
2007-09-12,24.782,25.256,24.258,24.317,3535095,0
2007-09-13,24.501,24.821,23.927,24.327,5056949,0
2007-09-14,24.19,25.198,23.723,24.946,4823318,0
2007-09-17,24.755,25.295,24.659,24.946,4267670,0
2007-09-18,25.159,25.599,24.551,25.481,9546571,0
2007-09-19,25.764,26.927,25.501,26.216,11257125,0
2007-09-20,26.196,26.216,24.639,24.801,4081405,0
2007-09-21,24.946,25.131,24.055,24.57,4517342,0
2007-09-24,24.511,24.6,23.337,23.465,5115389,0
2007-09-25,22.017,23.406,21.831,22.531,11462866,0
2007-09-26,22.618,22.754,21.542,21.601,5687768,0
2007-09-27,21.649,22.155,20.959,21.831,8727155,0
2007-09-28,21.782,22.086,21.611,21.978,6469748,0
2007-10-01,22.464,22.861,22.366,22.579,6551794,0
2007-10-02,22.589,24.745,22.589,23.986,8096750,0
2007-10-03,24.18,25.687,23.947,25.052,8296681,0
2007-10-04,25.072,25.472,23.288,23.619,7566103,0
2007-10-05,23.976,24.453,23.619,24.209,5696839,0
2007-10-08,24.258,24.395,23.619,23.841,2097025,0
2007-10-09,23.801,24.238,23.307,24.18,2555836,0
2007-10-10,24.055,24.677,23.986,24.56,2913243,0
2007-10-11,24.887,25.364,24.405,24.541,5156815,0
2007-10-12,24.59,24.59,23.337,23.483,3798821,0
2007-10-15,23.288,23.386,22.802,22.929,4681359,0
2007-10-16,22.638,22.792,22.105,22.289,4021322,0
2007-10-17,22.491,22.841,21.009,21.571,5947886,0
2007-10-18,21.532,21.532,20.931,21.153,5341597,0
2007-10-19,20.921,21.153,20.126,20.455,10730809,0
2007-10-22,20.086,22.145,19.91,21.89,9781422,0
2007-10-23,22.317,22.559,21.25,21.773,5482479,0
2007-10-24,21.453,22.212,20.862,21.91,6924877,0
2007-10-25,21.9,22.821,21.744,22.531,7931650,0
2007-10-26,22.9,23.762,22.415,23.571,4498070,0
2007-10-29,23.629,24.045,23.171,23.821,3686384,0
2007-10-30,23.791,24.141,23.2,23.986,3130178,0
2007-10-31,24.209,24.258,21.929,22.174,10523455,0
2007-11-01,21.685,21.861,20.715,20.784,6850365,0
2007-11-02,21.105,21.163,20.232,20.543,5300066,0
2007-11-05,19.813,21.075,19.813,20.581,4690041,0
2007-11-06,21.095,21.095,20.126,20.852,4213931,0
2007-11-07,20.425,20.754,19.852,19.852,4263911,0
2007-11-08,19.716,20.213,18.745,19.272,6270310,0
2007-11-09,18.745,19.716,18.629,19.332,4674925,0
2007-11-12,19.332,20.213,19.184,19.437,4619060,0
2007-11-13,19.64,20.543,19.64,20.494,4267495,0
2007-11-14,20.754,21.346,20.184,20.232,5216279,0
2007-11-15,20.116,20.705,19.292,19.399,4270437,0
2007-11-16,19.551,19.561,18.341,18.667,5395084,0
2007-11-19,18.493,18.639,17.021,17.049,7833001,0
2007-11-20,17.32,17.581,14.932,15.45,13177818,0
2007-11-21,15.02,15.352,14.488,14.527,7736024,0
2007-11-23,14.652,15.312,14.623,15.127,3042685,0
2007-11-26,15.293,15.43,14.07,14.07,7133516,0
2007-11-27,14.314,14.507,13.584,14.06,8528909,0
2007-11-28,14.188,14.834,14.188,14.614,7331345,0
2007-11-29,14.537,14.614,13.982,14.333,5591003,0
2007-11-30,14.775,15.757,14.775,15.371,8152277,0
2007-12-03,15.642,16.34,14.815,16.243,12145745,0
2007-12-04,15.826,16.632,15.264,15.342,8868851,0
2007-12-05,15.576,16.087,15.284,15.767,6528257,0
2007-12-06,15.757,18.263,15.604,18.176,14268086,0
2007-12-07,17.648,18.676,17.465,17.776,9057553,0
2007-12-10,17.865,18.706,17.61,18.454,6375860,0
2007-12-11,18.716,18.873,16.438,16.516,11205882,0
2007-12-12,17.107,17.697,16.145,16.574,7070654,0
2007-12-13,16.262,17.34,16.01,17.222,7096057,0
2007-12-14,17.011,17.145,16.545,16.632,5660803,0
2007-12-17,16.525,17.011,16.243,16.311,4956058,0
2007-12-18,16.398,16.738,16.029,16.418,3596066,0
2007-12-19,16.457,16.728,16.078,16.398,3358348,0
2007-12-20,16.496,16.71,16.097,16.613,2664054,0
2007-12-21,17.205,17.205,16.301,16.69,6056990,0
2007-12-24,16.69,17.408,16.398,17.369,2016426,0
2007-12-26,17.301,17.6,17.059,17.542,2639048,0
2007-12-27,17.34,17.6,17.098,17.155,4285692,0
2007-12-28,17.36,17.418,16.496,16.982,4194747,0
2007-12-31,16.748,17.855,16.651,17.36,5408255,0
2008-01-02,17.205,17.483,16.613,16.69,3354262,0
2008-01-03,16.516,16.845,16.029,16.224,5232257,0
2008-01-04,15.893,15.893,15.107,15.342,8083468,0
2008-01-07,15.576,15.806,15.039,15.302,6933041,0
2008-01-08,14.952,15.67,14.07,14.188,7579134,0
2008-01-09,14.188,14.276,12.635,13.448,12012755,0
2008-01-10,13.37,14.716,12.857,14.276,13987198,0
2008-01-11,14.07,14.556,13.574,13.913,9567647,0
2008-01-14,14.002,14.566,13.487,14.478,10324444,0
2008-01-15,14.305,14.333,13.507,13.555,9319732,0
2008-01-16,13.341,14.43,13.331,13.827,10193294,0
2008-01-17,14.002,14.556,13.256,13.497,11708551,0
2008-01-18,13.72,13.72,12.42,12.605,11837124,0
2008-01-22,11.645,13.275,11.625,12.76,11493234,0
2008-01-23,12.361,14.706,12.118,14.497,20774535,0
2008-01-24,14.661,16.029,14.488,15.728,16730158,0
2008-01-25,16.01,18.98,16.01,16.477,17466091,0
2008-01-28,16.224,18.4,15.585,17.951,15632663,0
2008-01-29,18.205,18.667,17.195,18.253,10033827,0
2008-01-30,18.098,18.921,17.301,17.658,10873547,0
2008-01-31,16.923,20.445,16.923,19.929,14498609,0
2008-02-01,19.541,20.999,19.115,20.764,8684287,0
2008-02-04,20.445,20.571,19,19.233,7527233,0
2008-02-05,18.863,19.939,18.436,18.531,11050436,0
2008-02-06,18.649,19.115,17.903,18.696,9455113,0
2008-02-07,18.283,19.9,18.263,18.61,9023051,0
2008-02-08,18.341,19.155,18.195,18.755,5215588,0
2008-02-11,18.784,19.64,18.157,19.263,4768531,0
2008-02-12,19.63,19.773,18.686,18.98,4897118,0
2008-02-13,19.214,19.292,18.531,19.184,5122379,0
2008-02-14,19.223,19.263,18.436,18.6,3982757,0
2008-02-15,18.531,18.629,17.678,18.039,5688734,0
2008-02-19,18.225,18.273,17.571,17.747,3641333,0
2008-02-20,17.311,18.639,17.039,18.62,6458176,0
2008-02-21,18.58,19.106,17.707,17.855,6551687,0
2008-02-22,17.865,17.883,16.933,17.737,6675807,0
2008-02-25,17.815,18.244,17.205,18.225,5546005,0
2008-02-26,17.883,20.348,17.815,19.803,14062427,0
2008-02-27,19.503,20.803,19.464,20.571,9567269,0
2008-02-28,20.348,20.377,18.716,18.863,6375576,0
2008-02-29,18.61,18.814,17.951,18.059,5160633,0
2008-03-03,17.806,18.029,15.96,16.233,12086643,0
2008-03-04,16.039,16.913,15.708,16.66,9268488,0
2008-03-05,16.904,16.942,16.019,16.369,5055559,0
2008-03-06,16.049,16.233,15.225,15.576,7540610,0
2008-03-07,15.235,15.826,14.746,15.245,5885997,0
2008-03-10,15.048,15.747,14.458,14.537,5991265,0
2008-03-11,15.479,15.767,14.448,15.489,11642655,0
2008-03-12,15.235,15.97,14.765,14.873,7430314,0
2008-03-13,14.546,15.614,14.031,15.509,12156509,0
2008-03-14,16.01,16.01,14.323,15.068,8755436,0
2008-03-17,14.689,14.689,13.003,13.739,10299464,0
2008-03-18,14.448,15.604,14.411,15.585,11533984,0
2008-03-19,15.604,16.545,15.519,15.538,9397797,0
2008-03-20,15.548,17.271,15.538,17.195,9103717,0
2008-03-24,17.369,19.204,16.982,18.225,12578520,0
2008-03-25,18.263,18.657,17.737,18.312,9518532,0
2008-03-26,17.883,18.118,16.972,17.068,7958256,0
2008-03-27,17.717,18.38,16.904,17.369,10074194,0
2008-03-28,17.261,18.01,17.222,17.408,8966236,0
2008-03-31,17.34,18.436,17.059,18.253,7220703,0
2008-04-01,18.716,20.862,18.561,20.744,13609758,0
2008-04-02,20.774,22.027,20.271,20.744,18649472,0
2008-04-03,20.667,21.125,19.89,21.085,9804127,0
2008-04-04,21.075,21.328,20.184,20.979,8034318,0
2008-04-07,21.289,22.056,21.028,21.163,7287212,0
2008-04-08,21.047,21.047,18.921,19.409,13279742,0
2008-04-09,19.551,19.793,17.873,18.029,10073388,0
2008-04-10,17.99,18.833,17.913,18.235,6737735,0
2008-04-11,17.893,18.244,17.483,17.6,6697120,0
2008-04-14,17.437,17.756,16.487,16.564,7851665,0
2008-04-15,16.758,17.175,16.224,16.884,6992672,0
2008-04-16,17.389,17.951,16.835,17.951,7435262,0
2008-04-17,17.688,18.195,17.398,17.921,7030409,0
2008-04-18,18.464,18.676,17.447,18.128,5533467,0
2008-04-21,18.049,18.049,17.427,17.786,4408104,0
2008-04-22,17.717,17.873,17.001,17.379,4543020,0
2008-04-23,17.561,17.561,16.243,16.525,5708833,0
2008-04-24,16.525,18.128,16.398,17.835,6948384,0
2008-04-25,17.98,18.57,17.513,18.446,5722445,0
2008-04-28,18.649,19.184,18.128,18.96,5700747,0
2008-04-29,18.902,19.89,18.882,19.677,8170911,0
2008-04-30,19.756,19.832,17.845,17.873,9349096,0
2008-05-01,17.707,19.214,17.707,18.853,6627770,0
2008-05-02,19.233,19.493,18.454,18.696,4564891,0
2008-05-05,18.639,19.292,18.493,18.921,3495580,0
2008-05-06,18.474,19.409,17.951,19.38,5859681,0
2008-05-07,19.302,19.551,18.186,18.36,4334958,0
2008-05-08,18.502,18.725,17.648,17.815,4528896,0
2008-05-09,17.717,18.531,17.6,17.865,3719464,0
2008-05-12,17.796,18.147,17.493,18.02,3725665,0
2008-05-13,18.253,18.312,17.456,18.166,4707996,0
2008-05-14,18.244,19.532,18.166,19.332,7705520,0
2008-05-15,19.389,19.959,19.058,19.832,5866360,0
2008-05-16,20.318,20.318,18.921,19.417,5615055,0
2008-05-19,19.512,19.541,18.667,18.745,5019396,0
2008-05-20,18.725,18.882,17.941,18.273,4388019,0
2008-05-21,18.244,18.273,16.796,16.913,5932324,0
2008-05-22,16.894,17.32,16.622,16.776,5309991,0
2008-05-23,16.728,16.728,16.059,16.379,5506870,0
2008-05-27,16.398,17.049,16.291,16.962,4671890,0
2008-05-28,17.222,17.36,16.389,17.011,4899081,0
2008-05-29,16.992,17.098,16.535,16.71,5217080,0
2008-05-30,16.933,17.068,16.097,16.379,4770320,0
2008-06-02,16.233,16.301,15.757,16.097,3932289,0
2008-06-03,16.233,16.71,15.912,16.622,5693774,0
2008-06-04,16.545,16.641,15.903,16.039,5970801,0
2008-06-05,16.291,16.487,15.391,15.874,7007169,0
2008-06-06,15.548,15.642,14.746,14.775,6212553,0
2008-06-09,14.854,15.576,14.305,14.726,7391728,0
2008-06-10,14.68,15.43,14.285,15.196,6145296,0
2008-06-11,15.274,15.293,14.198,14.256,5653778,0
2008-06-12,14.468,15.058,14.383,14.537,3428106,0
2008-06-13,14.604,15.196,14.556,14.893,4113366,0
2008-06-16,14.815,15.576,14.576,15.44,3793874,0
2008-06-17,15.538,15.614,14.586,14.824,4705989,0
2008-06-18,14.736,15.47,14.556,15.245,4967566,0
2008-06-19,15.381,15.604,14.942,15.342,5620203,0
2008-06-20,15.147,15.342,14.699,14.775,5507478,0
2008-06-23,14.962,14.991,13.574,13.749,5888881,0
2008-06-24,13.778,14.952,13.389,14.285,9993922,0
2008-06-25,14.363,15.02,13.943,14.139,9290316,0
2008-06-26,13.827,13.855,12.547,12.945,14047600,0
2008-06-27,13.179,13.179,11.713,12.244,11460400,0
2008-06-30,12.244,12.313,11.713,11.974,7704436,0
2008-07-01,11.655,11.752,10.742,11.48,15900187,0
2008-07-02,11.615,11.732,11.109,11.109,6756919,0
2008-07-03,11.089,11.304,10.644,11.128,5651866,0
2008-07-07,11.148,11.432,10.051,10.529,7401347,0
2008-07-08,10.519,12.205,10.334,12.127,9822617,0
2008-07-09,12.596,12.663,11.031,11.089,10133253,0
2008-07-10,10.887,11.333,10.383,10.616,8977556,0
2008-07-11,10.246,10.674,9.713,10.003,9534342,0
2008-07-14,10.674,10.674,9.782,9.936,8213045,0
2008-07-15,10.041,10.684,9.0533,10.218,9501845,0
2008-07-16,10.13,11.732,9.965,11.363,8393807,0
2008-07-17,11.974,12.342,10.915,11.944,9199943,0
2008-07-18,12.254,12.429,11.324,11.81,4878250,0
2008-07-21,11.905,12.37,11.655,11.886,5130682,0
2008-07-22,11.48,12.635,11.158,12.596,5179741,0
2008-07-23,12.596,13.749,12.41,13.14,9397933,0
2008-07-24,12.925,13.179,10.635,10.742,9940451,0
2008-07-25,10.635,11.578,10.354,11.168,8409037,0
2008-07-28,11.245,11.422,10.295,10.432,6276292,0
2008-07-29,10.51,11.722,10.413,11.578,6778178,0
2008-07-30,11.859,12.033,10.791,11.343,5874603,0
2008-07-31,11.051,12.224,10.867,11.742,6467983,0
2008-08-01,11.625,11.868,10.973,11.5,6362751,0
2008-08-04,11.383,11.509,10.849,11.284,5789599,0
2008-08-05,11.441,12.091,11.353,12.003,6356449,0
2008-08-06,11.801,12.361,11.5,12.313,5354514,0
2008-08-07,12.023,12.799,11.673,11.905,8205878,0
2008-08-08,11.829,12.518,11.713,12.003,7564814,0
2008-08-11,11.974,13.101,11.859,12.547,9452457,0
2008-08-12,12.567,12.567,10.954,11.079,7674115,0
2008-08-13,11.148,11.186,10.5,10.772,7792601,0
2008-08-14,10.723,11.578,10.616,11.324,10664960,0
2008-08-15,11.529,11.896,11.333,11.47,5054015,0
2008-08-18,11.568,11.568,10.5,10.635,4797180,0
2008-08-19,10.432,10.635,9.994,10.11,4628416,0
2008-08-20,10.189,10.539,9.82,10.519,5732365,0
2008-08-21,10.179,11.245,10.139,11.128,7491829,0
2008-08-22,11.393,11.529,10.693,11.48,5570592,0
2008-08-25,11.324,11.635,10.954,11.294,6044068,0
2008-08-26,11.226,11.47,10.529,10.713,5977853,0
2008-08-27,11.041,11.886,10.81,11.839,10836406,0
2008-08-28,12.127,12.799,11.781,12.722,8933925,0
2008-08-29,12.42,13.121,12.322,12.76,8053075,0
2008-09-02,13.111,14.002,12.615,13.131,8564084,0
2008-09-03,13.187,13.389,12.683,13.302,7460297,0
2008-09-04,13.032,13.179,11.896,12.118,9529728,0
2008-09-05,11.886,13.293,11.587,13.159,7967399,0
2008-09-08,14.448,15.529,13.535,14.507,16084798,0
2008-09-09,14.314,14.604,12.663,12.973,11483367,0
2008-09-10,13.091,13.594,12.303,12.945,8733095,0
2008-09-11,12.39,13.69,12.136,13.565,8217050,0
2008-09-12,13.246,14.305,13.121,13.933,6750431,0
2008-09-15,13.091,14.041,12.799,13.042,7151438,0
2008-09-16,12.459,14.11,12.224,14.031,8079699,0
2008-09-17,13.36,13.962,12.224,12.342,9431714,0
2008-09-18,12.712,14.699,10.82,14.566,17268214,0
2008-09-19,15.893,16.398,14.863,16.252,14765198,0
2008-09-22,15.816,16.252,12.615,13.331,11948603,0
2008-09-23,13.197,13.875,12.205,12.332,14143280,0
2008-09-24,12.615,14.932,12.459,14.333,13252814,0
2008-09-25,14.689,14.903,13.36,14.546,9016742,0
2008-09-26,13.293,14.991,13.293,14.824,8037721,0
2008-09-29,14.642,15.01,13.052,13.399,9498858,0
2008-09-30,13.72,14.736,13.042,14.736,6935589,0
2008-10-01,14.458,15.058,13.817,14.883,5914508,0
2008-10-02,14.576,15.039,13.428,13.477,5950024,0
2008-10-03,13.933,14.188,11.49,11.722,10899323,0
2008-10-06,11.079,11.732,10.432,11.635,10799357,0
2008-10-07,11.935,11.935,9.994,10.13,9038182,0
2008-10-08,9.713,10.915,9.567,10.159,9778197,0
2008-10-09,10.684,10.723,8.4223,8.7329,10375128,0
2008-10-10,7.9084,9.4808,7.646,9.4225,11645655,0
2008-10-13,9.994,10.208,8.8979,9.344,8954360,0
2008-10-14,10.12,10.12,8.8299,9.1506,10378132,0
2008-10-15,8.927,9.0047,8.1507,8.4998,8425318,0
2008-10-16,8.5582,8.7912,7.5977,8.7136,10373080,0
2008-10-17,8.0827,9.0533,7.9663,8.6651,8947665,0
2008-10-20,8.7424,9.596,8.2866,9.4123,5923274,0
2008-10-21,9.0629,9.4318,8.7039,8.7424,4368340,0
2008-10-22,8.4419,8.8881,7.8889,8.1893,9251850,0
2008-10-23,8.2476,8.5876,6.1714,6.8797,14683119,0
2008-10-24,5.9575,7.2483,5.9481,6.3264,10976353,0
2008-10-27,6.3264,6.8894,6.1423,6.249,6906225,0
2008-10-28,6.5207,6.6177,5.4533,6.1619,14820477,0
2008-10-29,6.1423,7.132,6.0933,6.5886,17989204,0
2008-10-30,7.0739,7.2581,6.4041,6.7923,11773204,0
2008-10-31,6.7728,7.6366,6.5108,7.5104,7737499,0
2008-11-03,7.491,8.1023,7.326,7.7725,7176411,0
2008-11-04,7.9859,8.9949,7.9568,8.8009,7131487,0
2008-11-05,8.6651,9.645,8.2476,8.3059,7212278,0
2008-11-06,8.4612,8.6846,7.9568,8.1798,5891354,0
2008-11-07,8.0927,8.2672,7.1709,7.5201,6123067,0
2008-11-10,7.7529,7.9663,6.6371,6.8993,4495646,0
2008-11-11,6.6856,7.2776,6.2196,6.9865,5736186,0
2008-11-12,6.6951,6.7923,6.0453,6.0933,4897889,0
2008-11-13,6.0645,6.443,5.1524,6.443,9311494,0
2008-11-14,6.1907,6.9183,5.8705,6.113,5279544,0
2008-11-17,5.9671,6.1327,5.5501,5.841,6396162,0
2008-11-18,5.8124,6.0356,5.4044,5.7151,6171629,0
2008-11-19,5.6765,5.6961,4.6091,4.6383,7372487,0
2008-11-20,4.7059,4.7059,3.6099,3.6874,10110547,0
2008-11-21,3.9784,3.9784,3.3185,3.5319,12511089,0
2008-11-24,3.736,4.5701,3.4349,4.4443,9858790,0
2008-11-25,4.9876,7.2,4.5993,5.8508,22757315,0
2008-11-26,5.8219,7.3647,5.4825,7.1804,13941930,0
2008-11-28,6.8602,7.6171,6.2588,6.8993,4161842,0
2008-12-01,6.7826,6.87,6.1228,6.1714,6914963,0
2008-12-02,6.4624,7.19,5.9094,7.0834,7322456,0
2008-12-03,6.9183,7.9177,6.6275,7.5007,11650795,0
2008-12-04,7.394,8.9465,7.19,8.2476,15172798,0
2008-12-05,8.2188,8.9754,7.5395,8.7912,9158794,0
2008-12-08,9.0919,9.577,8.3255,9.52,8325898,0
2008-12-09,9.4808,10.179,8.5681,8.7912,8272603,0
2008-12-10,8.7815,9.4902,8.4516,9.4024,5592443,0
2008-12-11,9.1695,9.703,8.4808,8.7136,5446486,0
2008-12-12,8.3739,9.558,8.2284,9.383,5280018,0
2008-12-15,9.296,9.577,8.3059,8.5389,5196630,0
2008-12-16,8.5194,9.52,8.3739,9.52,7310960,0
2008-12-17,9.4225,10.49,9.1695,9.946,7868363,0
2008-12-18,10.403,10.963,9.586,9.82,9979078,0
2008-12-19,10.275,10.285,9.605,9.694,6389777,0
2008-12-22,9.762,9.762,8.4516,8.6359,5877615,0
2008-12-23,8.6162,8.8689,8.1798,8.4128,3786338,0
2008-12-24,8.6456,8.6456,8.0245,8.073,1294721,0
2008-12-26,8.3546,8.4223,8.0441,8.3255,1235104,0
2008-12-29,8.3546,8.3546,7.7821,8.112,3426374,0
2008-12-30,8.1798,8.403,7.7238,8.403,4260841,0
2008-12-31,8.3059,8.5582,8.0149,8.4128,5328708,0
2009-01-02,8.3449,9.0533,8.1893,8.9078,3516757,0
2009-01-05,8.8206,10.236,8.5972,9.898,8695778,0
2009-01-06,10.061,10.935,10.003,10.839,9010861,0
2009-01-07,10.539,10.644,10.071,10.255,6701312,0
2009-01-08,10.674,11.216,10.1,11.079,8049408,0
2009-01-09,10.945,10.945,7.9859,8.8784,60091100,0
2009-01-12,9.1891,9.2181,7.9956,8.1023,17625630,0
2009-01-13,8.0538,8.5291,7.8401,8.403,9718124,0
2009-01-14,8.2476,8.3059,7.5783,7.6657,8199457,0
2009-01-15,7.7238,7.8498,6.8117,7.3454,10738298,0
2009-01-16,7.6366,7.8305,6.8797,7.6171,7898156,0
2009-01-20,7.3066,7.6657,6.5108,6.579,6335794,0
2009-01-21,6.7341,6.9086,5.9771,6.87,7790194,0
2009-01-22,6.5302,6.8211,6.278,6.3557,6855914,0
2009-01-23,6.2003,6.9183,5.9868,6.6371,5602818,0
2009-01-26,7.326,8.4808,6.9572,7.5881,14565304,0
2009-01-27,7.491,7.9761,7.4038,7.5299,5405628,0
2009-01-28,7.9084,9.1407,7.743,8.5972,7994469,0
2009-01-29,8.403,8.5389,7.7044,7.7625,5208203,0
2009-01-30,7.7625,7.8305,7.3454,7.4615,5522931,0
2009-02-02,7.2872,8.2866,7.2095,7.5881,7749830,0
2009-02-03,7.8792,8.4808,7.6073,8.335,7457285,0
2009-02-04,8.3642,8.7039,7.6171,7.6657,8144069,0
2009-02-05,7.6948,8.277,7.5685,8.1312,8150926,0
2009-02-06,8.1507,9.694,8.1507,9.0239,12006423,0
2009-02-09,8.9754,8.9754,8.2284,8.4516,8651646,0
2009-02-10,8.2964,8.9078,7.0252,7.1416,13126675,0
2009-02-11,7.3356,7.8305,6.9379,7.4426,8141822,0
2009-02-12,7.132,7.2581,6.4526,7.0739,11630930,0
2009-02-13,7.0447,7.4038,6.7535,7.268,6813661,0
2009-02-17,6.9959,7.2,6.6856,7.0834,6930377,0
2009-02-18,7.3843,7.5104,6.4721,6.6951,8995584,0
2009-02-19,6.6759,6.9865,5.6765,5.7059,13545877,0
2009-02-20,5.4144,5.8998,5.3757,5.6961,10826536,0
2009-02-23,5.9094,6.4138,5.7734,6.1228,11248027,0
2009-02-24,6.2099,7.646,6.113,7.1804,11656510,0
2009-02-25,7.0349,7.3647,6.608,7.1028,9669015,0
2009-02-26,7.2776,7.5783,6.9183,7.0252,7034058,0
2009-02-27,6.8797,7.0349,6.3652,6.4818,7982165,0
2009-03-02,6.2196,6.6951,6.1811,6.4138,6620257,0
2009-03-03,6.5496,6.6856,5.8606,5.9094,7447465,0
2009-03-04,5.9868,6.4333,5.5501,6.3167,9861684,0
2009-03-05,6.0742,6.2687,5.8027,5.9289,7315152,0
2009-03-06,6.0163,6.278,5.6862,5.8998,7387657,0
2009-03-09,5.9385,6.831,5.7541,6.0645,7764565,0
2009-03-10,6.2876,7.4426,6.2003,7.355,9817456,0
2009-03-11,7.326,7.714,7.19,7.3164,6651121,0
2009-03-12,7.4615,8.3449,7.132,8.2672,9477883,0
2009-03-13,8.2476,8.5194,7.8113,8.238,5278926,0
2009-03-16,8.3739,8.5389,7.5783,7.6073,5747021,0
2009-03-17,7.9372,8.277,7.4521,8.2672,7008915,0
2009-03-18,8.1798,9.4505,7.6755,9.0629,10285740,0
2009-03-19,9.2568,9.3154,8.2091,8.2476,7003021,0
2009-03-20,8.5389,8.5389,7.714,7.8693,6174992,0
2009-03-23,8.2476,9.5,7.9956,9.4707,8819249,0
2009-03-24,9.2082,9.733,9.0339,9.1506,7305398,0
2009-03-25,9.4123,10.915,8.4419,9.1114,15153848,0
2009-03-26,9.3637,10.265,9.3251,9.975,8732901,0
2009-03-27,9.946,10.324,9.529,9.956,7344187,0
2009-03-30,9.4605,9.4902,8.2188,8.4516,9462343,0
2009-03-31,8.8397,8.8397,6.928,7.2872,22565536,0
2009-04-01,7.0929,7.5007,6.8211,6.8993,13798153,0
2009-04-02,7.2385,7.3066,6.928,7.1124,10318908,0
2009-04-03,7.1222,7.5395,6.87,7.4521,7103333,0
2009-04-06,7.3843,7.3843,7.0447,7.326,6308069,0
2009-04-07,7.0641,7.1515,6.8117,6.9183,5075279,0
2009-04-08,7.5685,7.8986,7.0641,7.268,9363119,0
2009-04-09,7.481,7.9372,7.3356,7.9372,7536605,0
2009-04-13,7.7625,8.073,7.5201,7.9761,6520002,0
2009-04-14,7.821,7.9859,7.481,7.5492,6443510,0
2009-04-15,7.5201,8.7718,7.4426,8.4323,11698826,0
2009-04-16,8.578,8.7523,8.0149,8.5389,7242715,0
2009-04-17,8.5291,9.2666,8.5291,9.0629,5553347,0
2009-04-20,8.7233,8.7718,7.2872,7.3743,9852877,0
2009-04-21,7.1515,7.9084,7.132,7.7821,6687046,0
2009-04-22,7.6755,8.1993,7.3743,7.7332,7659815,0
2009-04-23,8.0051,8.4808,7.5104,8.4128,11458331,0
2009-04-24,8.6359,9.984,8.5194,9.674,23685483,0
2009-04-27,9.548,10.586,9.4605,9.733,13572242,0
2009-04-28,9.558,10.031,9.2861,9.567,7042111,0
2009-04-29,9.908,10.071,9.605,9.772,6330866,0
2009-04-30,9.898,9.946,9.4024,9.4505,7034210,0
2009-05-01,9.4707,9.703,9.0339,9.1793,4221358,0
2009-05-04,9.4411,10.12,9.4024,10.031,6428392,0
2009-05-05,10.003,10.549,9.82,10.208,7296966,0
2009-05-06,10.413,10.616,9.4505,10.179,7826621,0
2009-05-07,10.373,10.373,9.296,9.52,8083362,0
2009-05-08,9.743,10.031,9.1695,10.013,5692996,0
2009-05-11,9.782,9.975,9.3926,9.529,4904494,0
2009-05-12,9.605,9.782,8.8689,9.1114,5447443,0
2009-05-13,8.6552,8.8881,8.2672,8.3255,6522479,0
2009-05-14,8.335,9.1407,8.1216,8.7621,5663355,0
2009-05-15,8.8108,9.1793,8.4419,8.5486,3840948,0
2009-05-18,9.1988,10.11,9.0047,9.723,13068433,0
2009-05-19,9.596,10.031,9.4902,9.674,8730784,0
2009-05-20,9.898,10.275,9.548,9.605,6716022,0
2009-05-21,9.4318,9.723,8.9754,9.1695,7561398,0
2009-05-22,9.1793,9.3251,8.8493,9.1506,4570542,0
2009-05-26,9.0437,9.605,8.9754,9.4707,4871633,0
2009-05-27,9.4605,9.975,9.0533,9.0919,6687627,0
2009-05-28,9.2181,9.3154,8.3059,8.6359,10659545,0
2009-05-29,8.6748,9.2666,8.6651,9.2279,8608914,0
2009-06-01,9.383,9.539,9.0724,9.3055,7377904,0
2009-06-02,9.2376,9.703,9.0724,9.4318,4742467,0
2009-06-03,9.3154,9.3251,8.8009,8.9465,3968031,0
2009-06-04,8.9852,9.0142,8.5582,8.7233,5973974,0
2009-06-05,8.927,9.0339,8.0927,8.1993,11101328,0
2009-06-08,8.1606,8.6943,8.112,8.6067,6412806,0
2009-06-09,8.6456,8.8493,8.4904,8.6651,4269249,0
2009-06-10,8.8397,8.8689,8.1993,8.403,6697721,0
2009-06-11,8.4808,8.4808,7.9177,7.9568,7249102,0
2009-06-12,7.9663,7.9859,7.6657,7.743,6868187,0
2009-06-15,7.6073,7.6559,7.3164,7.394,5280670,0
2009-06-16,7.7625,7.947,7.355,7.491,7789021,0
2009-06-17,7.5201,7.7044,7.1612,7.5395,5868231,0
2009-06-18,7.5299,7.5685,7.19,7.2968,4579800,0
2009-06-19,7.4521,7.6657,7.3356,7.5588,5635140,0
2009-06-22,7.4714,7.5395,7.19,7.2095,5668477,0
2009-06-23,7.268,7.5104,7.0641,7.2581,5233900,0
2009-06-24,7.3743,7.8792,7.355,7.5881,8676306,0
2009-06-25,7.9084,8.9562,7.8498,8.9176,23501966,0
2009-06-26,8.8397,9.1599,8.6359,8.9078,8192104,0
2009-06-29,9.0339,9.4505,8.8881,9.4225,11494212,0
2009-06-30,9.383,9.674,9.2666,9.4024,8927296,0
2009-07-01,9.4707,9.51,9.1209,9.3345,8430764,0
2009-07-02,9.1114,9.2181,8.8009,8.8881,4853778,0
2009-07-06,8.7329,8.8784,8.5681,8.7039,7731837,0
2009-07-07,8.6162,8.6456,8.238,8.277,4874386,0
2009-07-08,8.3158,8.335,7.743,7.9761,8953552,0
2009-07-09,8.0827,8.3546,8.0538,8.2188,6220855,0
2009-07-10,8.1606,8.1606,7.7725,8.073,4997898,0
2009-07-13,8.1023,8.2576,7.743,8.2188,5986258,0
2009-07-14,8.112,8.6067,8.0538,8.5291,5939929,0
2009-07-15,8.7424,9.0919,8.7039,8.8784,5145216,0
2009-07-16,8.8784,9.383,8.7329,9.2666,5136953,0
2009-07-17,9.51,9.703,9.3055,9.4505,5198929,0
2009-07-20,9.548,9.869,9.4225,9.605,3372525,0
2009-07-21,9.684,9.792,9.3251,9.567,4143835,0
2009-07-22,9.4707,10.558,9.4505,10.305,11122393,0
2009-07-23,10.432,11.393,10.334,10.925,13892255,0
2009-07-24,10.742,10.915,10.422,10.782,5345875,0
2009-07-27,11.021,11.665,10.354,11.519,15667474,0
2009-07-28,11.099,11.422,10.81,11.294,11988044,0
2009-07-29,11.148,11.402,10.925,11.294,5261340,0
2009-07-30,11.46,11.509,11.041,11.343,6646796,0
2009-07-31,11.284,11.645,11.226,11.49,5858575,0
2009-08-03,11.673,11.925,11.549,11.849,5714046,0
2009-08-04,11.683,12.478,11.314,12.195,8679753,0
2009-08-05,12.205,12.683,11.993,12.322,7713871,0
2009-08-06,12.283,12.518,11.974,12.101,6240999,0
2009-08-07,12.469,13.399,12.37,13.032,11623687,0
2009-08-10,12.983,12.983,12.37,12.439,7827996,0
2009-08-11,12.42,12.663,12.033,12.615,7330181,0
2009-08-12,13.072,13.545,12.876,13.121,8186430,0
2009-08-13,13.351,13.565,12.925,13.341,6912958,0
2009-08-14,13.341,13.38,12.789,13.013,6296397,0
2009-08-17,12.478,12.799,12.023,12.449,8106997,0
2009-08-18,12.39,12.857,12.283,12.799,5433956,0
2009-08-19,12.38,13.207,12.322,13.121,7049126,0
2009-08-20,13.179,13.885,13.111,13.652,7050553,0
2009-08-21,13.865,14.218,13.768,14.09,6701233,0
2009-08-24,14.256,14.785,14.07,14.139,7729925,0
2009-08-25,14.383,14.962,14.295,14.527,8307995,0
2009-08-26,14.699,15.302,14.363,15.117,10986156,0
2009-08-27,14.844,14.923,14.168,14.883,9060721,0
2009-08-28,14.991,15.45,14.642,15.264,6879478,0
2009-08-31,15,15,14.458,14.699,7836499,0
2009-09-01,14.632,15.166,13.972,14.041,8107548,0
2009-09-02,13.827,14.198,13.574,13.632,5944934,0
2009-09-03,13.7,14.11,13.448,14.06,5572649,0
2009-09-04,14.178,14.661,13.982,14.652,4576163,0
2009-09-08,14.923,15.03,14.478,14.942,4835358,0
2009-09-09,14.883,15.332,14.604,15.137,8485478,0
2009-09-10,15.264,15.44,14.795,15.391,5083486,0
2009-09-11,15.44,15.652,15.02,15.245,4792815,0
2009-09-14,15.03,15.205,14.795,15.205,3436801,0
2009-09-15,15.284,15.865,15.235,15.787,6204206,0
2009-09-16,15.96,16.875,15.893,16.865,6913503,0
2009-09-17,16.894,17.137,15.806,16.107,7622825,0
2009-09-18,16.584,16.855,16.049,16.049,8512780,0
2009-09-21,15.632,15.688,14.785,15.548,9027237,0
2009-09-22,15.679,15.922,15.293,15.42,5429199,0
2009-09-23,15.401,15.624,15.048,15.048,6175819,0
2009-09-24,15.284,15.558,14.11,14.383,8920930,0
2009-09-25,14.188,14.546,13.972,14.158,5756396,0
2009-09-28,14.276,14.43,14.021,14.218,4308609,0
2009-09-29,14.478,14.883,14.285,14.333,5393920,0
2009-09-30,14.343,14.439,13.652,13.827,6778255,0
2009-10-01,13.72,13.72,12.808,12.857,9501522,0
2009-10-02,12.567,12.886,12.224,12.643,7535485,0
2009-10-05,12.886,13.197,12.605,12.963,6749342,0
2009-10-06,13.187,13.69,13.14,13.275,6288489,0
2009-10-07,13.284,13.293,12.77,12.789,6517056,0
2009-10-08,13.091,14.246,12.954,13.962,10437193,0
2009-10-09,13.982,14.178,13.632,13.903,5837432,0
2009-10-12,14.07,14.246,13.778,13.913,3759525,0
2009-10-13,13.893,14.795,13.827,14.68,10049042,0
2009-10-14,14.991,15.02,14.468,14.736,7103174,0
2009-10-15,14.596,14.746,14.507,14.632,3879012,0
2009-10-16,14.488,14.604,14.149,14.218,3945195,0
2009-10-19,14.363,14.507,13.913,13.962,3701528,0
2009-10-20,13.952,13.952,13.467,13.565,4471920,0
2009-10-21,13.584,13.903,13.256,13.275,3936944,0
2009-10-22,13.179,14.448,13.003,14.285,7412180,0
2009-10-23,14.363,14.736,13.487,13.71,7359145,0
2009-10-26,13.71,14.168,13.101,13.169,6417223,0
2009-10-27,13.169,13.574,13.003,13.246,5945811,0
2009-10-28,12.983,13.091,12.146,12.254,8082512,0
2009-10-29,12.615,12.847,12.263,12.537,7227694,0
2009-10-30,12.429,12.605,12.118,12.224,8262988,0
2009-11-02,12.39,12.673,11.693,12.214,8795427,0
2009-11-03,11.974,12.742,11.935,12.702,5398609,0
2009-11-04,12.808,13.71,12.799,13.14,8554328,0
2009-11-05,13.284,13.845,12.837,13.111,6743047,0
2009-11-06,13.275,13.923,13.197,13.72,7605437,0
2009-11-09,13.982,14.218,13.768,14.178,5080608,0
2009-11-10,14.178,14.43,13.71,13.875,4772462,0
2009-11-11,14.373,14.863,14.188,14.67,7433950,0
2009-11-12,14.661,14.661,14.031,14.11,4034210,0
2009-11-13,14.139,14.537,13.972,14.041,3506379,0
2009-11-16,14.305,14.556,14.051,14.218,4319734,0
2009-11-17,14.158,14.363,13.913,14.09,4363618,0
2009-11-18,13.837,14.527,13.837,14.188,3398104,0
2009-11-19,14.08,14.08,13.438,13.749,4884547,0
2009-11-20,13.418,13.545,13.091,13.265,5131949,0
2009-11-23,13.584,13.845,13.14,13.246,4706568,0
2009-11-24,13.207,13.322,12.498,12.653,7552960,0
2009-11-25,12.712,12.906,12.635,12.75,3391405,0
2009-11-27,12.322,12.702,12.185,12.478,2204480,0
2009-11-30,12.498,12.643,12.165,12.293,5122431,0
2009-12-01,12.488,12.779,12.429,12.498,5031572,0
2009-12-02,12.605,12.76,12.254,12.41,3697903,0
2009-12-03,12.41,12.41,11.859,11.886,6882384,0
2009-12-04,12.254,12.361,11.732,12.061,4956185,0
2009-12-07,12.091,12.214,11.596,11.635,5655681,0
2009-12-08,11.47,11.693,11.373,11.47,5074823,0
2009-12-09,11.635,11.655,11.353,11.5,3697464,0
2009-12-10,11.683,11.693,11.235,11.284,3633565,0
2009-12-11,11.284,11.539,11.216,11.5,3897330,0
2009-12-14,11.693,11.886,11.402,11.829,3782230,0
2009-12-15,11.752,11.993,11.625,11.693,5581221,0
2009-12-16,11.801,12.361,11.742,12.244,5212235,0
2009-12-17,12.091,12.234,11.839,11.954,3351711,0
2009-12-18,11.964,12.101,11.703,12.081,5271095,0
2009-12-21,12.146,12.518,11.905,12.478,5407939,0
2009-12-22,12.567,13.052,12.469,12.876,6796147,0
2009-12-23,13.042,13.131,12.827,12.876,5862084,0
2009-12-24,12.866,12.983,12.827,12.963,533202,0
2009-12-28,13.062,13.091,12.478,12.567,2795796,0
2009-12-29,12.635,12.693,12.273,12.459,2499358,0
2009-12-30,12.41,12.702,12.293,12.528,2047778,0
2009-12-31,12.547,12.557,12.361,12.39,1649587,0
2010-01-04,12.429,12.635,12.273,12.625,4631557,0
2010-01-05,12.567,13.197,12.342,13.15,6395182,0
2010-01-06,13.111,13.341,12.857,13.293,6560489,0
2010-01-07,14.488,15.529,14.188,15,29587305,0
2010-01-08,14.942,15.595,14.736,15.479,8906241,0
2010-01-11,15.595,15.865,15.509,15.777,6606398,0
2010-01-12,15.67,16.039,15.479,15.652,7608224,0
2010-01-13,15.806,15.95,15.381,15.767,5342639,0
2010-01-14,16.029,16.34,15.796,15.865,5143338,0
2010-01-15,15.787,15.893,15.381,15.489,5812437,0
2010-01-19,15.293,15.855,15.293,15.728,4945874,0
2010-01-20,15.585,15.66,15.245,15.274,5703861,0
2010-01-21,15.302,15.411,14.824,14.854,4700800,0
2010-01-22,14.854,15.107,14.276,14.343,6551869,0
2010-01-25,14.604,14.652,13.992,14.266,5134682,0
2010-01-26,14.188,14.507,14.08,14.129,4239151,0
2010-01-27,14.119,14.706,13.875,14.661,6464640,0
2010-01-28,14.873,15.401,14.576,14.932,8535405,0
2010-01-29,15.03,15.489,14.815,14.903,7281194,0
2010-02-01,15.01,15.03,14.614,14.863,4783023,0
2010-02-02,15.176,16.135,15.176,16.059,10738076,0
2010-02-03,15.883,16.029,15.44,15.777,4443578,0
2010-02-04,15.42,15.519,14.785,14.883,5991544,0
2010-02-05,14.844,14.991,13.797,14.276,8902972,0
2010-02-08,14.314,15.381,14.09,14.932,9265988,0
2010-02-09,14.942,15.205,14.586,15.137,5487646,0
2010-02-10,15.205,15.235,14.726,15.147,4150392,0
2010-02-11,15.489,16.496,15.332,16.487,13102986,0
2010-02-12,16.282,16.68,16.059,16.457,10807724,0
2010-02-16,16.67,16.855,16.641,16.826,5614565,0
2010-02-17,17.001,17.35,16.584,16.826,5924881,0
2010-02-18,16.719,16.776,16.252,16.535,5446593,0
2010-02-19,16.418,16.923,16.418,16.796,6340930,0
2010-02-22,16.913,17.021,16.467,16.66,5966235,0
2010-02-23,16.574,16.738,15.614,15.796,8597173,0
2010-02-24,15.96,16.069,14.805,15.787,13528379,0
2010-02-25,15.44,15.836,15.127,15.787,7391694,0
2010-02-26,15.728,15.98,15.322,15.922,5967494,0
2010-03-01,15.99,16.204,15.922,16.145,4014655,0
2010-03-02,16.301,16.447,16.01,16.107,3506510,0
2010-03-03,16.145,16.467,16.069,16.291,3998193,0
2010-03-04,16.184,16.428,15.855,16.059,4287137,0
2010-03-05,16.214,16.535,16.115,16.506,4164742,0
2010-03-08,16.594,16.796,16.477,16.69,4635506,0
2010-03-09,16.758,16.952,16.496,16.776,4132421,0
2010-03-10,16.776,16.894,16.301,16.428,5572954,0
2010-03-11,16.311,16.379,15.941,16.145,6014473,0
2010-03-12,16.243,16.321,15.738,15.846,4483843,0
2010-03-15,16.01,16.01,15.391,15.614,6420495,0
2010-03-16,15.777,16.34,15.624,16.243,7531131,0
2010-03-17,16.262,16.506,16.087,16.145,4460032,0
2010-03-18,16.069,16.243,15.922,16.049,2654268,0
2010-03-19,15.99,16.233,15.624,15.632,5629398,0
2010-03-22,15.42,15.922,15.42,15.816,4705007,0
2010-03-23,15.893,16.622,15.688,16.555,9896806,0
2010-03-24,17.551,17.786,17.011,17.165,15909634,0
2010-03-25,17.447,18.029,17.281,17.513,9481405,0
2010-03-26,17.678,18.37,17.63,17.756,10603674,0
2010-03-29,17.921,18.01,17.271,17.697,6656565,0
2010-03-30,17.34,17.941,17.34,17.513,6526594,0
2010-03-31,17.389,17.503,16.66,16.7,7976950,0
2010-04-01,16.806,17.078,16.506,16.622,6011315,0
2010-04-05,16.845,17.205,16.67,17.039,5486039,0
2010-04-06,16.942,16.962,16.545,16.776,4959139,0
2010-04-07,16.796,17.001,16.282,16.447,6404995,0
2010-04-08,16.379,16.835,16.311,16.748,5560181,0
2010-04-09,16.865,17.078,16.758,17.001,4144782,0
2010-04-12,17.059,17.185,16.525,16.66,6362560,0
2010-04-13,16.71,17.031,16.622,16.766,4925475,0
2010-04-14,16.884,17.883,16.766,17.737,13982158,0
2010-04-15,17.658,17.688,17.127,17.261,5698632,0
2010-04-16,17.145,17.165,16.477,16.641,7149135,0
2010-04-19,16.496,17.049,16.467,16.728,5795164,0
2010-04-20,16.933,17.465,16.816,17.437,5468530,0
2010-04-21,17.493,18.079,17.369,17.97,6474244,0
2010-04-22,17.835,19.253,17.533,19.155,9763881,0
2010-04-23,19.633,21.139,19.496,19.923,17623281,0
2010-04-26,19.571,20.406,19.503,19.503,13090755,0
2010-04-27,19.214,19.389,18.283,18.38,14004767,0
2010-04-28,18.58,19.115,18.502,18.775,6960512,0
2010-04-29,18.863,20.299,18.853,19.91,8800144,0
2010-04-30,19.988,20.543,19.292,19.332,7006842,0
2010-05-03,19.512,20.338,19.38,20.096,5094320,0
2010-05-04,19.736,19.89,18.824,19.427,8637775,0
2010-05-05,19.067,19.522,18.58,18.735,5363710,0
2010-05-06,18.531,19.058,16.125,17.903,7690509,0
2010-05-07,17.786,18.147,16.66,16.972,9672923,0
2010-05-10,18.186,19.214,17.855,19.174,9869549,0
2010-05-11,18.892,19.503,18.686,18.882,6883828,0
2010-05-12,19.115,19.454,18.493,18.882,7644892,0
2010-05-13,18.931,18.98,18.069,18.195,7288290,0
2010-05-14,18.195,18.195,17.418,17.865,5532451,0
2010-05-17,17.941,17.941,16.796,17.873,9820653,0
2010-05-18,18.137,18.629,17.571,17.62,9910236,0
2010-05-19,17.33,18.108,17.213,17.61,11532581,0
2010-05-20,17.039,17.523,16.855,16.923,10387589,0
2010-05-21,16.467,17.137,16.369,16.952,7571663,0
2010-05-24,16.962,17.34,16.758,16.786,5525206,0
2010-05-25,16.282,16.69,16.039,16.651,8077715,0
2010-05-26,16.913,17.648,16.651,16.738,6536081,0
2010-05-27,17.34,17.35,16.641,17.049,5990650,0
2010-05-28,16.962,17.271,16.7,16.786,3868589,0
2010-06-01,16.516,16.651,15.826,15.846,7329912,0
2010-06-02,15.932,16.224,15.912,16.059,6624804,0
2010-06-03,16.282,16.291,15.529,15.796,5935208,0
2010-06-04,15.47,15.66,14.893,15.01,7606256,0
2010-06-07,15.01,15.196,14.256,14.323,5669750,0
2010-06-08,14.363,14.556,13.807,14.314,7019649,0
2010-06-09,14.497,14.765,13.893,14.002,4793259,0
2010-06-10,14.266,15.205,14.08,15.117,12044190,0
2010-06-11,14.863,15.302,14.726,15.087,5341348,0
2010-06-14,15.284,15.42,14.726,14.795,4991221,0
2010-06-15,15.01,15.322,14.805,15.293,5200548,0
2010-06-16,15.02,15.47,14.844,15.087,5420059,0
2010-06-17,15.087,15.087,14.497,14.844,4974618,0
2010-06-18,14.893,14.893,14.227,14.305,4822776,0
2010-06-21,14.604,14.765,14.06,14.139,6528686,0
2010-06-22,14.119,14.411,13.7,13.778,6278232,0
2010-06-23,13.845,14.566,13.535,14.305,10716918,0
2010-06-24,14.448,14.746,13.903,14.139,16053336,0
2010-06-25,14.149,14.276,13.584,14.246,10271352,0
2010-06-28,14.285,14.392,13.893,13.943,5651919,0
2010-06-29,13.943,14.002,13.399,13.555,7498286,0
2010-06-30,13.593,13.914,13.447,13.496,5203495,0
2010-07-01,13.487,13.73,12.906,13.672,8838997,0
2010-07-02,13.739,13.787,13.072,13.246,4308506,0
2010-07-06,13.565,13.817,13.032,13.187,4632108,0
2010-07-07,13.15,13.875,13.15,13.845,4889740,0
2010-07-08,14.129,14.353,13.458,13.758,7733115,0
2010-07-09,13.817,14.188,13.672,14.139,5188468,0
2010-07-12,14.139,14.439,13.913,14.314,5735286,0
2010-07-13,14.497,14.903,14.266,14.785,5257612,0
2010-07-14,14.642,14.642,13.943,14.158,6731478,0
2010-07-15,14.119,14.478,13.632,14.439,6013997,0
2010-07-16,14.43,14.478,13.574,13.632,4144358,0
2010-07-19,13.652,13.749,13.275,13.408,4132616,0
2010-07-20,13.197,14.276,13.062,14.256,5860067,0
2010-07-21,14.353,14.402,13.768,13.885,4417183,0
2010-07-22,14.149,14.652,14.031,14.323,6154928,0
2010-07-23,14.256,14.614,14.041,14.488,5640534,0
2010-07-26,14.604,15.097,14.42,14.962,6824110,0
2010-07-27,15.196,15.284,14.546,14.576,3837146,0
2010-07-28,14.527,14.614,13.893,14.08,4085254,0
2010-07-29,14.168,14.507,13.903,14.276,4057181,0
2010-07-30,14.08,14.537,13.943,14.333,3211774,0
2010-08-02,14.596,14.805,14.227,14.726,3667989,0
2010-08-03,14.623,14.68,14.168,14.188,3430333,0
2010-08-04,14.218,14.411,13.982,14.021,4256543,0
2010-08-05,13.893,14.246,13.787,14.08,2669173,0
2010-08-06,13.855,14.07,13.69,13.962,3993883,0
2010-08-09,14.1,14.448,14.021,14.363,3049156,0
2010-08-10,14.158,14.198,13.574,13.604,7147564,0
2010-08-11,13.293,13.38,13.072,13.227,4685422,0
2010-08-12,13.101,13.302,12.857,13.013,7128608,0
2010-08-13,13.042,13.169,12.857,12.935,2904308,0
2010-08-16,12.808,12.925,12.625,12.75,3300554,0
2010-08-17,12.915,13.15,12.722,12.886,4038293,0
2010-08-18,12.866,13.179,12.702,13.081,3396168,0
2010-08-19,12.983,13.013,12.488,12.508,4356191,0
2010-08-20,12.42,12.439,12.136,12.39,4899894,0
2010-08-23,12.429,12.508,12.254,12.342,4458434,0
2010-08-24,12.109,12.673,11.578,12.518,12000645,0
2010-08-25,12.547,13.013,12.303,12.954,6041568,0
2010-08-26,12.973,13.14,12.567,12.683,4363750,0
2010-08-27,12.837,13.121,12.625,13.072,3897223,0
2010-08-30,13.062,13.187,12.722,12.742,3107251,0
2010-08-31,12.72,13.021,12.613,12.758,3549238,0
2010-09-01,13.032,13.389,13.022,13.331,4032397,0
2010-09-02,13.428,13.7,13.237,13.565,3234646,0
2010-09-03,13.817,14.1,13.574,14.021,3921072,0
2010-09-07,13.943,13.962,13.672,13.72,3518135,0
2010-09-08,13.749,14.1,13.7,14.011,3272202,0
2010-09-09,14.139,14.285,13.943,14.119,3043865,0
2010-09-10,14.168,14.373,14.031,14.1,3197333,0
2010-09-13,14.305,14.556,14.09,14.497,3804453,0
2010-09-14,14.488,14.507,14.168,14.305,3908288,0
2010-09-15,14.178,14.295,14.041,14.06,3961349,0
2010-09-16,13.982,14.011,13.438,13.672,7345572,0
2010-09-17,13.749,13.903,13.526,13.574,5987286,0
2010-09-20,14.343,14.844,14.07,14.689,13215031,0
2010-09-21,14.942,15.039,14.596,14.755,7431264,0
2010-09-22,14.632,14.854,14.333,14.383,5695740,0
2010-09-23,14.208,14.614,14.178,14.256,4826140,0
2010-09-24,14.537,14.923,14.478,14.775,2958826,0
2010-09-27,14.795,15.02,14.632,14.942,3378163,0
2010-09-28,15.039,15.176,14.699,15.147,3699233,0
2010-09-29,14.932,15.068,14.716,14.785,3090178,0
2010-09-30,14.913,15.087,14.726,14.923,2987819,0
2010-10-01,15.087,15.411,15.058,15.205,5131453,0
2010-10-04,15.225,15.235,14.805,14.903,2823038,0
2010-10-05,15.02,15.137,14.824,15.01,3092647,0
2010-10-06,15.039,15.302,14.903,14.952,3154601,0
2010-10-07,15.087,15.117,14.726,14.913,2826714,0
2010-10-08,14.903,15.698,14.873,15.642,7439063,0
2010-10-11,15.624,16.115,15.548,15.806,6795457,0
2010-10-12,15.698,15.718,15.332,15.43,4778627,0
2010-10-13,15.698,15.777,15.352,15.381,4587527,0
2010-10-14,15.352,15.99,15.215,15.529,9533971,0
2010-10-15,15.604,15.652,14.795,14.863,6928061,0
2010-10-18,14.893,14.972,14.383,14.689,6518277,0
2010-10-19,14.556,14.962,14.198,14.343,6527036,0
2010-10-20,14.353,14.43,13.69,13.962,6507469,0
2010-10-21,14.1,14.488,14.07,14.305,5149005,0
2010-10-22,14.305,14.537,14.295,14.383,3635189,0
2010-10-25,14.576,14.736,14.363,14.458,4628012,0
2010-10-26,14.373,14.556,14.285,14.458,3217221,0
2010-10-27,14.373,14.546,14.08,14.246,4144584,0
2010-10-28,14.383,14.439,14.011,14.158,2780887,0
2010-10-29,14.141,14.258,14.003,14.082,2412890,0
2010-11-01,14.178,14.383,13.982,14.129,3454243,0
2010-11-02,14.236,15.274,14.149,15.166,11955292,0
2010-11-03,15.215,15.215,14.586,14.991,6140623,0
2010-11-04,14.67,15.529,14.652,15.342,12624149,0
2010-11-05,15.302,15.479,15.166,15.381,11598692,0
2010-11-08,15.361,15.816,15.322,15.652,6880724,0
2010-11-09,15.777,16.01,15.411,15.47,6429910,0
2010-11-10,15.499,15.874,15.44,15.855,5165193,0
2010-11-11,15.688,16.049,15.604,15.95,3461975,0
2010-11-12,15.796,15.95,15.381,15.576,3671727,0
2010-11-15,15.679,15.698,15.274,15.42,4434093,0
2010-11-16,15.254,15.509,15.078,15.293,5627374,0
2010-11-17,15.264,15.391,14.863,15.039,4604333,0
2010-11-18,15.235,15.42,15.117,15.166,2670087,0
2010-11-19,15.147,15.186,14.854,15.107,2755456,0
2010-11-22,14.991,15.107,14.623,14.775,3834651,0
2010-11-23,14.604,14.706,14.373,14.42,3908121,0
2010-11-24,14.546,14.991,14.527,14.824,2635301,0
2010-11-26,14.726,14.755,14.556,14.604,741647,0
2010-11-29,14.546,14.913,14.458,14.546,4161851,0
2010-11-30,14.364,14.925,14.364,14.738,3529772,0
2010-12-01,15.03,15.479,14.952,15.284,6611416,0
2010-12-02,15.332,16.738,15.332,16.379,13490178,0
2010-12-03,16.369,16.786,16.078,16.748,5141001,0
2010-12-06,16.67,16.923,16.545,16.894,3331397,0
2010-12-07,17.155,17.369,16.972,17.001,5741267,0
2010-12-08,17.011,17.34,16.622,17.031,5263792,0
2010-12-09,17.213,17.222,16.786,17.021,4944507,0
2010-12-10,17.078,17.291,16.786,17.165,4112158,0
2010-12-13,17.311,17.418,17.117,17.185,3414066,0
2010-12-14,17.242,17.261,16.71,16.738,4261551,0
2010-12-15,16.71,17.127,16.555,16.564,5339563,0
2010-12-16,16.632,16.758,16.438,16.69,3658361,0
2010-12-17,16.66,16.913,16.594,16.806,3779966,0
2010-12-20,17.011,17.766,16.962,17.697,4830238,0
2010-12-21,17.835,18,17.475,17.97,6222176,0
2010-12-22,18.039,18.493,17.64,18.4,5341034,0
2010-12-23,18.273,18.454,17.523,17.63,6194569,0
2010-12-27,17.63,18.176,17.465,18.029,3257580,0
2010-12-28,18.01,18.069,17.756,17.855,2580544,0
2010-12-29,17.939,18.087,17.853,17.969,2304137,0
2010-12-30,17.979,18.234,17.901,18.058,2677813,0
2010-12-31,18.135,18.252,18.056,18.194,2235621,0
2011-01-03,18.332,18.657,18.283,18.484,4409522,0
2011-01-04,18.58,18.6,17.883,18.069,4199454,0
2011-01-05,18.039,18.531,18.01,18.531,3335176,0
2011-01-06,18.166,18.755,18.137,18.57,6375238,0
2011-01-07,18.882,19.214,18.57,18.833,5572543,0
2011-01-10,18.824,18.833,18.195,18.341,6100070,0
2011-01-11,19.484,20.086,19.214,19.64,15889253,0
2011-01-12,19.842,19.91,19.503,19.852,5597188,0
2011-01-13,19.88,19.88,19.446,19.571,4840819,0
2011-01-14,19.532,20.047,19.464,20.018,3786847,0
2011-01-18,20.028,20.038,19.512,19.88,3782647,0
2011-01-19,19.88,19.92,19.076,19.204,4612618,0
2011-01-20,19.194,19.659,18.97,19.292,5010125,0
2011-01-21,19.541,19.561,18.833,18.892,3537606,0
2011-01-24,18.921,19.389,18.892,19.292,3298680,0
2011-01-25,19.322,19.697,18.824,19.184,4474590,0
2011-01-26,19.341,19.959,19.145,19.773,5947717,0
2011-01-27,19.659,20.086,19.067,19.571,5484915,0
2011-01-28,19.571,19.668,18.97,19.076,2646805,0
2011-01-31,19.14,19.269,18.718,18.787,2971571,0
2011-02-01,18.931,19.437,18.931,19.351,3275859,0
2011-02-02,19.223,19.409,18.873,19.048,3353739,0
2011-02-03,18.97,19.106,18.696,19.086,3026410,0
2011-02-04,19.067,19.086,18.725,18.941,1760976,0
2011-02-07,19.038,19.677,18.98,19.272,3200295,0
2011-02-08,19.233,20.086,19.233,20.057,5522880,0
2011-02-09,20.057,20.638,19.998,20.232,5065016,0
2011-02-10,20.057,20.338,19.959,20.213,3053711,0
2011-02-11,20.038,20.425,19.746,20.29,2901620,0
2011-02-14,20.116,20.175,19.64,19.988,3380765,0
2011-02-15,19.764,20.106,19.63,19.861,6206907,0
2011-02-16,20.146,20.553,20.106,20.232,3079438,0
2011-02-18,20.823,20.902,20.377,20.425,2673748,0
2011-02-22,20.155,20.165,19.282,19.36,5558127,0
2011-02-23,19.446,19.978,18.38,19.223,8448716,0
2011-02-24,19.184,19.63,18.98,19.351,5662111,0
2011-02-25,19.474,19.746,19.204,19.716,3424581,0
2011-02-28,19.887,19.976,19.365,19.557,5097777,0
2011-03-01,19.668,19.706,18.921,19.135,6098835,0
2011-03-02,19.115,19.773,19.048,19.532,6114755,0
2011-03-03,19.773,19.988,19.38,19.716,3443444,0
2011-03-04,19.706,19.716,19.115,19.204,3945599,0
2011-03-07,19.292,19.389,18.735,18.833,3473706,0
2011-03-08,18.863,19.697,18.843,19.561,4250844,0
2011-03-09,19.561,19.822,19.322,19.773,2942834,0
2011-03-10,19.464,19.591,19.194,19.253,2457611,0
2011-03-11,19.058,19.302,19.028,19.184,2580542,0
2011-03-14,18.95,19.243,18.58,18.755,4457691,0
2011-03-15,18.293,19.243,18.215,19.096,6056866,0
2011-03-16,18.804,18.99,18.426,18.551,6358625,0
2011-03-17,18.893,18.952,18.62,18.717,3303121,0
2011-03-18,19.048,19.184,18.775,19.086,4285004,0
2011-03-21,19.184,19.351,18.892,19.233,2447675,0
2011-03-22,19.194,19.243,18.804,18.941,2467658,0
2011-03-23,18.814,19.204,18.745,19.164,4102218,0
2011-03-24,19.184,19.36,18.833,19.282,3114093,0
2011-03-25,19.302,19.61,19.194,19.437,3173267,0
2011-03-28,19.503,19.677,19.164,19.164,3964436,0
2011-03-29,18.931,19.067,18.195,18.502,10654429,0
2011-03-30,18.273,18.341,17.571,17.727,12535871,0
2011-03-31,17.742,17.861,17.526,17.585,5046333,0
2011-04-01,17.726,18.166,17.657,17.765,4478448,0
2011-04-04,17.796,17.855,17.475,17.533,3472594,0
2011-04-05,17.367,18.058,17.143,17.775,6760776,0
2011-04-06,17.873,17.903,17.513,17.776,5395960,0
2011-04-07,17.696,18.068,17.686,17.854,4067751,0
2011-04-08,17.892,18.224,17.735,17.824,4603964,0
2011-04-11,17.835,17.835,17.475,17.658,3982479,0
2011-04-12,17.511,17.834,17.511,17.775,3643998,0
2011-04-13,17.931,17.961,17.493,17.648,3493937,0
2011-04-14,17.561,17.678,17.465,17.61,2935906,0
2011-04-15,17.647,17.92,17.531,17.892,3496595,0
2011-04-18,17.647,17.96,17.559,17.794,3936516,0
2011-04-19,17.98,18.36,17.92,18.234,4608828,0
2011-04-20,18.532,18.707,18.224,18.512,4696563,0
2011-04-21,18.6,18.657,18.058,18.351,3504842,0
2011-04-25,18.292,18.776,18.195,18.61,4151437,0
2011-04-26,18.726,18.854,18.502,18.667,3923911,0
2011-04-27,18.657,18.785,18.465,18.63,4704091,0
2011-04-28,18.667,18.766,18.302,18.436,4273015,0
2011-04-29,18.455,18.826,18.416,18.465,3174103,0
2011-05-02,18.561,18.6,17.755,17.854,5691491,0
2011-05-03,17.775,17.93,17.559,17.912,4564193,0
2011-05-04,17.912,18.029,17.755,18.009,3815610,0
2011-05-05,17.824,18.512,17.775,18.205,4480542,0
2011-05-06,18.416,18.561,17.97,18.019,2889313,0
2011-05-09,17.97,17.999,17.716,17.765,2441722,0
2011-05-10,17.844,18.078,17.657,17.892,3147794,0
2011-05-11,17.844,17.96,17.435,17.473,6163957,0
2011-05-12,17.387,17.473,17.038,17.249,4920295,0
2011-05-13,17.23,17.279,16.998,17.038,3301993,0
2011-05-16,16.979,17.358,16.979,17.095,3947843,0
2011-05-17,16.979,17.065,16.862,17.028,4233274,0
2011-05-18,17.038,17.396,17.038,17.348,2228780,0
2011-05-19,17.367,17.511,17.24,17.426,1794217,0
2011-05-20,17.406,17.541,17.249,17.463,2650762,0
2011-05-23,17.22,17.55,17.202,17.358,2379983,0
2011-05-24,17.367,17.589,17.192,17.23,2457088,0
2011-05-25,17.173,17.902,17.095,17.511,5058608,0
2011-05-26,17.445,18.039,17.299,17.999,3170870,0
2011-05-27,17.989,18.512,17.97,18.38,3294080,0
2011-05-31,18.493,18.522,18.066,18.455,3245688,0
2011-06-01,18.38,18.493,18.009,18.039,3826354,0
2011-06-02,18.039,18.253,17.589,17.676,4201559,0
2011-06-03,17.396,17.745,17.377,17.482,2685254,0
2011-06-06,17.406,17.435,16.93,16.949,2974184,0
2011-06-07,16.996,17.016,16.557,16.567,4313112,0
2011-06-08,16.518,16.635,16.205,16.312,5254724,0
2011-06-09,16.351,16.839,16.136,16.567,3348298,0
2011-06-10,16.479,16.527,15.941,16.225,4151507,0
2011-06-13,16.326,16.483,16.102,16.394,3516604,0
2011-06-14,16.59,16.959,16.561,16.754,3585833,0
2011-06-15,16.531,16.706,16.345,16.424,3683750,0
2011-06-16,16.479,17.102,16.43,16.76,4837959,0
2011-06-17,16.907,17.025,16.713,16.976,3301653,0
2011-06-20,16.871,17.173,16.696,17.105,2545207,0
2011-06-21,17.2,17.5,17.122,17.346,3313841,0
2011-06-22,17.287,17.949,17.17,17.597,7212611,0
2011-06-23,17.863,18.341,17.578,17.999,7837232,0
2011-06-24,18.018,18.028,17.375,17.539,3755960,0
2011-06-27,17.5,17.989,17.326,17.93,3137620,0
2011-06-28,18.058,18.058,17.813,17.979,2677061,0
2011-06-29,17.999,18.087,17.617,17.881,4727819,0
2011-06-30,17.96,18.129,17.597,17.645,6542115,0
2011-07-01,17.675,18.322,17.675,18.243,3335198,0
2011-07-05,18.224,18.283,17.863,18.107,2411905,0
2011-07-06,17.949,18.008,17.764,17.833,2303297,0
2011-07-07,18.048,18.611,17.979,18.417,3457757,0
2011-07-08,18.157,18.38,17.853,18.37,3213733,0
2011-07-11,18.097,18.127,17.715,17.734,2762565,0
2011-07-12,17.617,17.92,17.48,17.568,3175961,0
2011-07-13,17.695,17.93,17.529,17.578,2547912,0
2011-07-14,17.587,17.695,17.366,17.385,3511105,0
2011-07-15,17.48,17.48,17.219,17.287,3178748,0
2011-07-18,17.247,17.287,16.703,16.927,4268249,0
2011-07-19,17.17,18.117,17.17,18.048,7410528,0
2011-07-20,18.078,18.078,17.881,17.92,3263440,0
2011-07-21,18.107,18.273,17.92,18.157,3419301,0
2011-07-22,18.185,18.185,17.853,18.127,2266639,0
2011-07-25,17.949,18.058,17.784,17.833,2183609,0
2011-07-26,17.803,17.803,17.462,17.578,3127683,0
2011-07-27,17.509,17.539,16.888,17.016,4690876,0
2011-07-28,16.996,18.018,16.996,17.19,4705926,0
2011-07-29,16.971,17.526,16.874,17.234,3502983,0
2011-08-01,17.462,17.539,16.937,17.122,2987277,0
2011-08-02,16.898,17.073,16.509,16.527,4498427,0
2011-08-03,16.567,16.859,15.932,16.625,5047210,0
2011-08-04,16.38,16.43,15.251,15.271,7366944,0
2011-08-05,15.369,15.593,14.721,15.035,8571357,0
2011-08-08,14.636,14.819,13.496,13.778,9154496,0
2011-08-09,14.022,14.356,13.3,14.307,7756846,0
2011-08-10,13.953,14.052,12.872,12.98,10246276,0
2011-08-11,13.02,13.885,12.756,13.671,6695435,0
2011-08-12,13.797,14.072,13.516,13.73,4085028,0
2011-08-15,13.807,14.59,13.758,14.54,3650400,0
2011-08-16,14.366,14.646,14.19,14.336,3947453,0
2011-08-17,14.366,14.55,13.875,14.032,3724056,0
2011-08-18,13.671,13.671,12.823,12.96,5842033,0
2011-08-19,12.785,13.128,12.355,12.394,4683851,0
2011-08-22,12.738,12.805,12.317,12.384,5435936,0
2011-08-23,12.542,12.639,12.074,12.384,6669236,0
2011-08-24,12.094,12.833,12.084,12.805,5247941,0
2011-08-25,12.912,13.32,12.785,13.059,6920861,0
2011-08-26,12.902,13.544,12.61,13.234,6819473,0
2011-08-29,13.476,13.993,13.476,13.973,5869609,0
2011-08-30,13.914,14.599,13.758,14.288,6286696,0
2011-08-31,14.702,14.898,14.266,14.324,6280727,0
2011-09-01,14.413,14.599,13.993,14.013,3727325,0
2011-09-02,13.697,13.824,13.393,13.522,2194096,0
2011-09-06,13.01,13.593,12.912,13.447,3846360,0
2011-09-07,13.707,14.03,13.472,13.951,4542654,0
2011-09-08,13.873,14.236,13.462,13.59,4814654,0
2011-09-09,13.31,13.407,12.813,13.138,6922087,0
2011-09-12,12.922,13.224,12.785,13.166,4352313,0
2011-09-13,13.176,13.359,12.922,12.99,3661035,0
2011-09-14,13.108,13.593,12.892,13.369,3723917,0
2011-09-15,13.574,13.593,13.118,13.496,3218806,0
2011-09-16,13.516,13.788,13.329,13.447,5210282,0
2011-09-19,13.612,14.288,13.534,14.101,7977453,0
2011-09-20,14.22,14.385,13.69,13.74,5092477,0
2011-09-21,13.71,14.131,13.534,13.544,5992810,0
2011-09-22,13.378,13.437,12.582,12.805,8052547,0
2011-09-23,12.867,13.306,12.76,13.064,4212730,0
2011-09-26,13.166,13.603,12.785,13.554,4627502,0
2011-09-27,13.865,14.032,13.215,13.359,5298406,0
2011-09-28,13.359,13.476,12.912,12.98,4242316,0
2011-09-29,13.31,13.875,13.156,13.875,6914095,0
2011-09-30,13.703,13.703,13.177,13.195,5458406,0
2011-10-03,13.069,13.349,12.404,12.414,4398983,0
2011-10-04,12.171,12.867,11.833,12.857,7504734,0
2011-10-05,12.946,13.59,12.643,13.462,5276302,0
2011-10-06,13.472,13.98,13.296,13.941,3779205,0
2011-10-07,14.089,14.208,13.502,13.756,4918680,0
2011-10-10,14.099,14.607,14.03,14.607,4064603,0
2011-10-11,14.45,14.868,14.374,14.607,3235868,0
2011-10-12,14.702,15.262,14.579,14.898,5866933,0
2011-10-13,14.799,15.232,14.46,14.779,6689274,0
2011-10-14,14.977,15.173,14.589,14.918,4449026,0
2011-10-17,14.839,14.928,14.198,14.236,3832241,0
2011-10-18,14.208,15.876,14.03,15.558,10561741,0
2011-10-19,15.973,15.983,15.114,15.203,9349180,0
2011-10-20,15.153,15.847,14.529,15.719,9322435,0
2011-10-21,15.885,16.717,15.876,16.345,9815714,0
2011-10-24,16.463,16.854,16.286,16.629,5520639,0
2011-10-25,16.286,16.463,15.585,15.624,8001115,0
2011-10-26,15.993,16.208,15.567,16.1,5152835,0
2011-10-27,16.638,17.011,16.109,16.795,6067602,0
2011-10-28,16.61,16.795,16.277,16.658,5537099,0
2011-10-31,16.384,16.581,16.148,16.158,3751336,0
2011-11-01,15.66,15.973,15.252,15.429,6179745,0
2011-11-02,15.729,16.286,15.576,16.129,4675308,0
2011-11-03,16.316,16.765,15.818,16.678,6610238,0
2011-11-04,16.483,16.893,16.414,16.775,4610418,0
2011-11-07,16.844,17.244,16.629,17.088,6187282,0
2011-11-08,17.224,17.742,17.156,17.614,7381188,0
2011-11-09,17.088,17.263,16.414,16.551,6922735,0
2011-11-10,16.765,17.382,16.726,17.283,7211459,0
2011-11-11,17.401,17.771,17.206,17.692,5559418,0
2011-11-14,17.585,17.702,17.313,17.506,3374080,0
2011-11-15,17.392,17.781,17.186,17.624,4089406,0
2011-11-16,17.392,18.389,17.293,17.948,7755180,0
2011-11-17,17.977,18.194,17.421,17.702,6039163,0
2011-11-18,17.585,17.732,17.108,17.263,7017292,0
2011-11-21,16.962,17.108,16.717,16.922,5423732,0
2011-11-22,16.316,16.952,16.208,16.698,15613058,0
2011-11-23,16.473,16.513,16.042,16.062,10527996,0
2011-11-25,15.983,16.434,15.934,16.062,2417195,0
2011-11-28,16.571,16.795,16.267,16.404,8639751,0
2011-11-29,16.551,16.893,16.296,16.629,6232711,0
2011-11-30,17.486,18.048,17.097,17.988,8589581,0
2011-12-01,17.821,18.262,17.702,18.027,5615177,0
2011-12-02,18.272,18.475,17.938,17.987,5504845,0
2011-12-05,18.36,18.914,18.252,18.836,9332962,0
2011-12-06,18.821,19.155,18.653,18.831,7866555,0
2011-12-07,18.728,19.338,18.728,19.15,9241079,0
2011-12-08,18.994,19.052,18.465,18.581,5979104,0
2011-12-09,18.698,19.239,18.611,19.189,5202573,0
2011-12-12,18.856,19.15,18.591,19.081,5821830,0
2011-12-13,19.199,19.328,18.204,18.292,6391333,0
2011-12-14,18.096,18.252,17.791,17.811,4946424,0
2011-12-15,17.977,18.34,17.938,17.977,5533206,0
2011-12-16,18.116,18.512,18.086,18.34,6100787,0
2011-12-19,18.502,18.708,18.027,18.086,6435285,0
2011-12-20,18.493,19.288,18.493,19.229,5984972,0
2011-12-21,19.328,19.599,18.954,19.52,7373834,0
2011-12-22,19.667,19.725,19.091,19.13,4192171,0
2011-12-23,19.328,19.328,18.631,18.924,4047274,0
2011-12-27,18.885,19.032,18.797,18.856,2547441,0
2011-12-28,18.856,18.984,18.399,18.542,2200867,0
2011-12-29,18.658,19.424,18.658,19.406,3695272,0
2011-12-30,19.348,19.52,19.199,19.199,1931674,0
2012-01-03,19.619,20.128,19.424,19.434,5404776,0
2012-01-04,19.406,19.803,19.11,19.745,3848795,0
2012-01-05,19.53,20.341,19.18,20.293,6412719,0
2012-01-06,20.232,20.447,19.917,19.927,4974680,0
2012-01-09,20.078,20.361,20.039,20.206,4487884,0
2012-01-10,20.586,20.997,20.157,20.283,9261241,0
2012-01-11,20.526,22.013,20.486,21.737,15300560,0
2012-01-12,21.141,21.933,21.025,21.67,9677967,0
2012-01-13,21.356,21.661,21.035,21.504,5098449,0
2012-01-17,21.905,21.905,20.956,21.524,7499247,0
2012-01-18,21.454,22.579,21.337,22.473,9384929,0
2012-01-19,22.102,22.473,21.983,22.132,8386114,0
2012-01-20,22.152,22.219,21.395,21.553,7035573,0
2012-01-23,21.718,21.933,21.151,21.249,6907830,0
2012-01-24,21.054,21.895,20.917,21.855,7945899,0
2012-01-25,21.885,22.599,21.631,22.315,7831922,0
2012-01-26,22.463,22.619,21.603,21.661,6292712,0
2012-01-27,21.543,22.042,21.298,21.806,6616044,0
2012-01-30,21.514,21.747,21.328,21.67,3938250,0
2012-01-31,22.037,22.264,20.881,21.037,6485673,0
2012-02-01,21.279,21.524,21.035,21.366,5084226,0
2012-02-02,21.424,21.593,21.035,21.279,4081897,0
2012-02-03,21.855,22.972,21.766,22.844,8096739,0
2012-02-06,22.579,22.794,21.983,22.21,5375599,0
2012-02-07,22.082,22.677,22.023,22.277,5212342,0
2012-02-08,22.315,22.913,22.082,22.874,6309269,0
2012-02-09,23.031,23.314,22.56,23.236,6409310,0
2012-02-10,22.776,23.128,22.667,22.854,6453346,0
2012-02-13,22.972,23.589,22.952,23.453,6716448,0
2012-02-14,23.354,23.57,23.001,23.295,5808631,0
2012-02-15,23.433,23.832,22.981,23.061,7814147,0
2012-02-16,23.071,23.394,22.609,22.913,6008125,0
2012-02-17,22.864,23.09,22.649,22.864,4071038,0
2012-02-21,22.874,23.09,21.885,22.052,5852855,0
2012-02-22,22.082,22.315,21.543,21.621,6768294,0
2012-02-23,21.621,22.354,21.573,22.181,5311491,0
2012-02-24,22.325,22.521,21.718,21.905,4242662,0
2012-02-27,21.67,22.667,21.661,22.454,5018311,0
2012-02-28,22.414,22.482,21.835,22.033,4851886,0
2012-02-29,22.077,23.243,22.018,22.88,9271362,0
2012-03-01,23.021,23.285,22.667,22.883,5495712,0
2012-03-02,22.742,22.958,22.264,22.459,4206911,0
2012-03-05,22.354,22.726,22.171,22.374,3079302,0
2012-03-06,22.077,22.157,21.732,21.89,4243120,0
2012-03-07,21.973,23.245,21.963,23.119,7241744,0
2012-03-08,23.321,24.557,23.262,24.164,9034799,0
2012-03-09,24.568,25.448,24.509,24.908,9499604,0
2012-03-12,25.065,25.379,24.811,24.997,5141880,0
2012-03-13,25.094,26.179,25.094,26.121,6651550,0
2012-03-14,26.092,26.427,25.656,25.813,6982555,0
2012-03-15,25.813,26.437,25.577,26.318,8767787,0
2012-03-16,26.495,26.495,25.793,26.005,6709278,0
2012-03-19,26.092,26.248,25.488,25.986,7305114,0
2012-03-20,25.783,25.986,25.458,25.87,4308713,0
2012-03-21,26.024,26.347,25.695,26.053,4971762,0
2012-03-22,25.773,25.879,25.299,25.567,3759273,0
2012-03-23,24.948,25.813,24.479,25.309,11395439,0
2012-03-26,25.803,25.841,24.958,25.841,8379746,0
2012-03-27,26.545,27.68,26.447,27.044,17096695,0
2012-03-28,27.025,27.423,26.712,27.083,7927275,0
2012-03-29,26.88,26.88,26.209,26.633,7204612,0
2012-03-30,26.682,26.86,26.308,26.603,7092864,0
2012-04-02,26.387,26.437,25.996,26.005,6535244,0
2012-04-03,26.016,26.22,25.647,26.2,8949375,0
2012-04-04,25.804,26.161,25.458,26.074,7481732,0
2012-04-05,25.92,26.23,25.458,25.627,4753761,0
2012-04-09,25.271,25.919,25.114,25.861,5876707,0
2012-04-10,25.733,26.073,23.949,23.979,11128811,0
2012-04-11,24.372,25.567,24.372,25.202,7533092,0
2012-04-12,25.193,25.947,24.978,25.938,6116545,0
2012-04-13,26.171,26.23,25.202,25.558,5474547,0
2012-04-16,25.92,26.339,25.064,25.241,4955044,0
2012-04-17,25.458,25.685,25.261,25.281,3999044,0
2012-04-18,24.957,25.281,24.637,25.006,4585575,0
2012-04-19,25.035,25.291,23.879,24.331,8017372,0
2012-04-20,24.439,25.548,24.262,25.221,6553645,0
2012-04-23,24.714,24.782,23.82,24.232,7352415,0
2012-04-24,24.331,25.084,24.164,24.773,4781362,0
2012-04-25,25.025,25.508,24.8,25.389,3501565,0
2012-04-26,25.784,26.891,25.597,26.842,8556367,0
2012-04-27,27.085,28.155,26.91,27.85,7249926,0
2012-04-30,27.645,27.772,27.008,27.193,3830973,0
2012-05-01,27.203,28.184,26.803,27.704,4842473,0
2012-05-02,27.486,29.485,27.486,28.448,12892562,0
2012-05-03,28.507,28.771,27.841,27.89,4869087,0
2012-05-04,27.723,28.262,27.29,27.566,6016565,0
2012-05-07,27.486,28.006,27.398,27.812,5265697,0
2012-05-08,27.496,27.654,26.3,27.358,7790189,0
2012-05-09,26.958,28.605,26.645,28.368,10042824,0
2012-05-10,28.625,28.82,27.456,27.546,6775282,0
2012-05-11,27.183,28.33,26.872,27.89,4546057,0
2012-05-14,27.704,28.585,27.704,27.812,5375071,0
2012-05-15,27.85,29.352,27.348,28.585,10889414,0
2012-05-16,29.025,29.525,28.595,28.693,9020884,0
2012-05-17,28.723,28.957,26.28,26.359,9123045,0
2012-05-18,26.487,26.517,24.898,25.667,11158386,0
2012-05-21,25.705,26.615,25.124,26.477,6220092,0
2012-05-22,26.517,27.556,26.477,27.067,6755639,0
2012-05-23,26.872,27.92,26.527,27.85,8350190,0
2012-05-24,27.92,28.428,27.114,27.704,6173509,0
2012-05-25,27.802,27.939,27.398,27.645,4484774,0
2012-05-29,27.939,28.262,27.466,28.184,5071378,0
2012-05-30,27.841,27.841,26.21,26.29,9100891,0
2012-05-31,26.234,27.149,25.441,26.757,8437327,0
2012-06-01,25.714,25.862,24.085,24.528,16118893,0
2012-06-04,24.617,24.704,23.018,23.213,14585486,0
2012-06-05,23.173,25.017,23.144,24.775,12117892,0
2012-06-06,25.195,26.323,25.136,25.777,8178556,0
2012-06-07,26.303,26.718,25.441,25.53,8622898,0
2012-06-08,24.704,26.074,24.685,26.025,5802123,0
2012-06-11,26.28,26.409,24.8,24.84,4346362,0
2012-06-12,24.937,25.291,24.637,25.074,5515553,0
2012-06-13,25.124,25.124,23.898,24.173,9154555,0
2012-06-14,24.272,25.231,24.222,25.045,7773542,0
2012-06-15,25.241,25.518,24.8,25.389,4672826,0
2012-06-18,25.241,26.585,25.202,26.439,8516346,0
2012-06-19,26.605,26.929,26.27,26.497,6610363,0
2012-06-20,26.557,26.958,26.093,26.379,6043561,0
2012-06-21,26.497,26.615,25.548,25.577,7370787,0
2012-06-22,25.893,26.135,25.263,25.855,4264864,0
2012-06-25,25.685,26.359,25.281,26.054,6848732,0
2012-06-26,26.28,27.536,26.27,26.852,10981385,0
2012-06-27,27.947,28.858,27.486,28.135,13924423,0
2012-06-28,27.957,28.82,27.782,28.781,6904093,0
2012-06-29,29.391,30.321,29.035,30.301,8256455,0
2012-07-02,30.528,30.586,29.662,30.489,6431056,0
2012-07-03,30.576,30.635,30.21,30.439,2734192,0
2012-07-05,30.33,30.956,30.081,30.877,4973171,0
2012-07-06,30.469,31.27,30.19,31.182,5683184,0
2012-07-09,31.016,31.212,30.528,30.887,7885585,0
2012-07-10,31.163,31.29,29.632,29.946,7901485,0
2012-07-11,30.3,30.3,29.251,29.428,6902844,0
2012-07-12,29.309,30.789,29.102,30.489,6785273,0
2012-07-13,30.828,31.232,30.35,30.449,6017187,0
2012-07-16,30.508,31.036,29.956,30.808,3527690,0
2012-07-17,30.996,30.996,29.946,30.576,6037609,0
2012-07-18,30.498,31.163,29.533,29.819,6865002,0
2012-07-19,29.789,30.024,28.964,29.759,8338668,0
2012-07-20,29.543,30.769,29.543,30.27,5513569,0
2012-07-23,29.702,30.616,29.603,30.27,4756246,0
2012-07-24,30.22,30.664,29.349,29.702,4793764,0
2012-07-25,29.926,30.101,28.414,28.504,6332755,0
2012-07-26,29.082,29.799,28.915,29.632,5750340,0
2012-07-27,29.799,30.22,28.807,29.779,4858650,0
2012-07-30,29.722,30.071,28.748,29.012,4155158,0
2012-07-31,29.032,29.369,28.524,28.671,4791275,0
2012-08-01,28.855,29.231,28.316,28.434,4529531,0
2012-08-02,28.24,29.181,27.983,29.042,5498728,0
2012-08-03,29.445,29.819,28.875,29.533,6467626,0
2012-08-06,29.642,29.936,28.954,29.151,3344393,0
2012-08-07,29.359,29.936,28.719,29.809,4155009,0
2012-08-08,29.612,30.181,29.221,30.141,3859375,0
2012-08-09,30.071,31.241,30.071,30.907,5447657,0
2012-08-10,30.907,30.956,30.19,30.626,3208342,0
2012-08-13,30.654,30.937,30.081,30.654,4429996,0
2012-08-14,30.867,31.27,30.556,30.7,3526520,0
2012-08-15,30.69,31.016,30.33,30.749,3030374,0
2012-08-16,30.72,31.937,30.469,31.81,5714872,0
2012-08-17,32.115,32.203,31.429,32.135,3675929,0
2012-08-20,32.115,32.144,30.867,31.29,4306658,0
2012-08-21,31.38,31.762,30.498,30.606,6107767,0
2012-08-22,31.026,32.125,30.976,31.753,7439247,0
2012-08-23,31.557,32.105,31.38,31.439,4251258,0
2012-08-24,31.409,32.243,31.28,32.026,4036688,0
2012-08-27,32.144,32.193,31.35,31.419,3513903,0
2012-08-28,31.419,31.977,31.37,31.675,3941537,0
2012-08-29,31.617,31.898,31.478,31.626,2789357,0
2012-08-30,31.528,31.704,30.867,31.508,2602054,0
2012-08-31,31.84,32.193,31.31,31.83,2713160,0
2012-09-04,31.8,32.528,31.577,32.253,3182059,0
2012-09-05,32.183,32.44,31.928,32.273,3058674,0
2012-09-06,32.499,33.568,32.39,33.451,5702135,0
2012-09-07,33.51,33.588,32.89,33.303,3433753,0
2012-09-10,33.323,33.372,32.518,32.577,4916269,0
2012-09-11,32.528,32.919,32.283,32.469,4934633,0
2012-09-12,32.686,33.882,32.686,33.882,6183427,0
2012-09-13,33.832,34.784,33.186,34.47,4977326,0
2012-09-14,35.011,36.073,34.912,35.795,6592497,0
2012-09-17,35.835,35.933,34.912,35.276,4027935,0
2012-09-18,35.227,35.815,34.678,34.932,3804050,0
2012-09-19,34.893,36.003,34.814,35.59,5078316,0
2012-09-20,35.334,36.003,35.099,35.923,5005967,0
2012-09-21,36.209,37.181,36.063,36.817,8752719,0
2012-09-24,37.561,37.561,35.374,36.278,14191455,0
2012-09-25,36.15,36.817,35.502,35.59,8898157,0
2012-09-26,35.394,36.111,33.638,34,10084133,0
2012-09-27,33.852,35.02,33.618,34.609,5810984,0
2012-09-28,34.363,34.53,34.039,34.127,3701138,0
2012-10-01,34.619,34.688,33.882,34.009,3254581,0
2012-10-02,34.46,34.49,33.765,34.343,5409770,0
2012-10-03,34.383,36.817,34.383,36.718,8986664,0
2012-10-04,36.738,36.866,36.043,36.817,7266629,0
2012-10-05,37.181,37.512,36.945,37.221,5981389,0
2012-10-08,37.072,37.358,36.699,36.916,5888775,0
2012-10-09,36.798,36.856,35.983,36.16,5526294,0
2012-10-10,36.092,36.817,35.983,36.102,4113378,0
2012-10-11,36.345,36.355,34.755,35.098,5505440,0
2012-10-12,35.275,35.373,34.636,35.138,6656202,0
2012-10-15,35.236,36.502,35.166,36.403,4151066,0
2012-10-16,36.64,36.709,35.786,36.67,3852300,0
2012-10-17,37.31,38.262,37.143,37.467,7208933,0
2012-10-18,37.419,38.047,37.399,38.007,4607807,0
2012-10-19,37.967,38.567,37.641,38.057,8544227,0
2012-10-22,37.849,38.312,37.143,37.513,3748181,0
2012-10-23,36.975,37.389,36.601,37.093,3991183,0
2012-10-24,37.212,37.878,37.063,37.533,3716519,0
2012-10-25,37.977,38.136,36.209,36.857,4945144,0
2012-10-26,36.739,36.995,35.766,36.374,3748763,0
2012-10-31,36.779,37.3,36.033,36.817,3413858,0
2012-11-01,36.975,37.908,36.847,37.621,3952486,0
2012-11-02,37.829,38.302,36.611,36.66,4182784,0
2012-11-05,36.65,38.017,36.442,37.947,3541958,0
2012-11-06,37.967,38.322,37.543,38.215,5315113,0
2012-11-07,37.651,38.645,37.533,38.371,6259362,0
2012-11-08,38.421,38.421,37.3,37.74,4382212,0
2012-11-09,37.533,38.215,36.053,37.448,7980260,0
2012-11-12,37.681,38.037,35.678,35.746,7185729,0
2012-11-13,35.442,36.452,35.158,35.579,6715506,0
2012-11-14,35.884,35.913,34.321,34.401,6898053,0
2012-11-15,34.321,35.275,33.33,34.292,9405307,0
2012-11-16,34.381,35.825,34.225,35.502,7018496,0
2012-11-19,36.14,36.887,35.649,36.17,5602722,0
2012-11-20,36.472,37.829,36.365,37.438,6982729,0
2012-11-21,37.467,38.126,37.202,37.651,4107544,0
2012-11-23,37.8,38.176,37.261,38.007,1254214,0
2012-11-26,37.661,38.057,37.32,37.869,6097239,0
2012-11-27,37.908,38.616,37.75,38.047,4895630,0
2012-11-28,37.908,38.166,36.798,37.71,5583871,0
2012-11-29,37.859,38.302,37.3,37.562,4384985,0
2012-11-30,37.582,37.671,36.907,37.379,10840575,0
2012-12-03,37.641,37.73,37.113,37.152,4637496,0
2012-12-04,37.611,37.71,36.877,37.123,5661038,0
2012-12-05,37.133,37.212,35.402,35.786,5952339,0
2012-12-06,35.511,36.14,34.892,35.658,5108613,0
2012-12-07,35.805,36.394,35.502,36.053,3157543,0
2012-12-10,36.063,36.355,35.54,35.963,2480123,0
2012-12-11,36.13,36.492,35.619,35.776,4824943,0
2012-12-12,36.082,37.475,36.013,37.212,5133908,0
2012-12-13,37.093,37.399,36.413,36.551,3309204,0
2012-12-14,36.462,36.788,36.12,36.66,2989977,0
2012-12-17,36.7,38.126,36.7,38.126,4128130,0
2012-12-18,38.262,39.028,38.057,39.018,5455326,0
2012-12-19,38.978,39.185,37.681,38.587,8076962,0
2012-12-20,38.429,38.968,38.007,38.606,4280240,0
2012-12-21,38.086,38.116,37.31,37.79,5524668,0
2012-12-24,37.621,38.186,37.523,37.611,1274464,0
2012-12-26,37.8,38.156,37.32,37.349,2603508,0
2012-12-27,37.484,37.829,36.374,37.419,4038075,0
2012-12-28,37.063,37.399,36.729,36.965,2226601,0
2012-12-31,36.937,38.047,36.601,37.997,3058861,0
2013-01-02,39.068,39.305,38.773,39.185,3460895,0
2013-01-03,39.255,40.11,38.802,39.215,4065266,0
2013-01-04,39.205,39.568,38.88,39.529,3094244,0
2013-01-07,39.432,40.523,39.265,40.503,4805212,0
2013-01-08,40.423,40.659,39.882,40.453,2963228,0
2013-01-09,40.748,41.268,40.533,40.984,3332877,0
2013-01-10,41.201,41.231,40.011,40.306,3652870,0
2013-01-11,40.413,41.072,39.825,40.236,3355302,0
2013-01-14,40.433,40.728,39.952,40.306,4130059,0
2013-01-15,39.952,40.582,39.108,39.972,13206222,0
2013-01-16,40.04,40.453,39.737,39.816,4807028,0
2013-01-17,40.334,41.387,40.246,41.211,5971448,0
2013-01-18,41.317,41.603,40.886,41.347,3980019,0
2013-01-22,41.288,41.456,40.473,41.337,4365404,0
2013-01-23,41.201,41.947,41.191,41.867,3638037,0
2013-01-24,41.927,42.39,41.397,41.564,4153728,0
2013-01-25,41.69,42.429,41.387,42.32,3219885,0
2013-01-28,42.32,42.469,41.063,41.181,3885427,0
2013-01-29,41.671,42.25,41.298,41.937,3982477,0
2013-01-30,41.74,41.828,40.618,40.915,3984562,0
2013-01-31,40.521,40.993,40.009,40.855,3414323,0
2013-02-01,41.161,41.573,40.342,40.392,3410984,0
2013-02-04,40.342,40.766,39.861,39.88,3207243,0
2013-02-05,40.186,40.618,39.174,40.295,4144508,0
2013-02-06,40.147,40.688,39.92,40.029,2399056,0
2013-02-07,40.079,40.265,39.025,39.457,3443772,0
2013-02-08,39.586,39.685,38.809,39.302,3689773,0
2013-02-11,39.202,39.517,38.563,38.622,4538182,0
2013-02-12,38.652,40.865,38.642,40.196,6004549,0
2013-02-13,40.215,40.598,39.794,40.157,2631383,0
2013-02-14,40.098,40.372,39.89,39.97,2226695,0
2013-02-15,39.95,40.452,39.401,39.536,2679624,0
2013-02-19,39.586,39.92,38.377,39.252,3862768,0
2013-02-20,38.847,38.946,36.417,36.566,7688641,0
2013-02-21,36.576,37.256,36.007,37.068,6932353,0
2013-02-22,37.266,37.588,36.812,37.256,3392925,0
2013-02-25,37.529,37.736,36.027,36.057,3795306,0
2013-02-26,36.303,37.48,36.155,37.385,5729048,0
2013-02-27,37.489,38.504,37.198,38.299,4414269,0
2013-02-28,38.387,39.085,37.875,37.953,4109993,0
2013-03-01,37.806,38.397,37.158,38.201,3967533,0
2013-03-04,38.192,39.212,38.113,39.202,4104788,0
2013-03-05,39.372,40.295,39.312,40.019,4212309,0
2013-03-06,40.295,41.032,40.186,40.57,4203591,0
2013-03-07,40.402,40.816,39.93,40.737,2978238,0
2013-03-08,41.091,41.151,40.255,41.032,3850303,0
2013-03-11,40.835,41.396,40.688,41.121,2999357,0
2013-03-12,40.973,41.111,40.265,40.314,3448091,0
2013-03-13,40.245,40.688,39.705,40.502,3950740,0
2013-03-14,40.57,41.367,40.56,41.249,3186430,0
2013-03-15,41.357,41.603,40.717,41.081,3977988,0
2013-03-18,40.57,41.111,40.352,40.895,3159973,0
2013-03-19,41.524,41.603,40.322,40.737,4515262,0
2013-03-20,41.052,43.175,40.452,42.687,9969325,0
2013-03-21,42.588,42.687,41.406,41.69,6749249,0
2013-03-22,41.799,41.887,41.131,41.426,3581075,0
2013-03-25,41.505,42.163,40.648,40.875,3539476,0
2013-03-26,41.013,41.287,40.58,41.032,3076114,0
2013-03-27,40.608,41.141,40.482,41.101,2570690,0
2013-03-28,41.151,41.161,40.432,40.796,4047909,0
2013-04-01,40.796,40.964,39.774,39.94,3721986,0
2013-04-02,40.079,40.462,39.352,39.372,3757091,0
2013-04-03,39.352,39.467,37.463,38.289,6751421,0
2013-04-04,38.494,38.553,37.815,38.152,4549146,0
2013-04-05,37.453,38.847,37.325,38.692,4286666,0
2013-04-08,38.632,39.794,38.103,39.774,4170582,0
2013-04-09,39.735,39.96,38.809,39.085,3321089,0
2013-04-10,39.202,39.232,38.357,38.857,3769797,0
2013-04-11,38.779,39.065,38.249,38.417,4412096,0
2013-04-12,38.142,40.108,38.093,39.814,6134429,0
2013-04-15,39.401,39.457,37.04,37.158,6245995,0
2013-04-16,38.357,38.583,37.108,38.063,6226802,0
2013-04-17,37.706,37.776,36.774,37.657,4293731,0
2013-04-18,37.677,37.686,36.213,36.615,4701142,0
2013-04-19,36.892,37.657,36.155,37.539,4548501,0
2013-04-22,37.578,38.26,36.535,38.193,4974072,0
2013-04-23,39.727,40.878,39.234,40.81,8173696,0
2013-04-24,40.937,41.587,40.238,40.77,4973901,0
2013-04-25,40.888,41.842,40.525,41.281,3541314,0
2013-04-26,41.724,42.207,41.154,41.646,4092432,0
2013-04-29,41.597,42.236,40.73,40.78,3811010,0
2013-04-30,40.651,40.997,39.845,40.583,5024773,0
2013-05-01,40.169,40.395,39.588,39.747,3388655,0
2013-05-02,40.12,41.558,39.825,41.271,4044231,0
2013-05-03,41.803,42.652,41.115,41.459,4677135,0
2013-05-06,41.391,41.813,41.105,41.469,1919179,0
2013-05-07,41.509,41.705,40.888,41.548,2147256,0
2013-05-08,41.411,41.675,40.77,41.597,3181839,0
2013-05-09,41.577,42.944,41.568,41.744,3367358,0
2013-05-10,41.656,42.226,41.607,42.019,2362822,0
2013-05-13,41.823,42.759,41.793,42.573,2955035,0
2013-05-14,42.534,43.437,42.345,43.201,4040996,0
2013-05-15,43.093,43.507,42.692,43.023,2913595,0
2013-05-16,42.613,43.132,41.714,42.276,4827778,0
2013-05-17,42.445,43.299,42.445,43.142,2688391,0
2013-05-20,43.113,43.716,42.345,42.554,3062331,0
2013-05-21,42.633,42.798,40.967,41.813,4818578,0
2013-05-22,42.158,43.132,41.194,41.637,4920774,0
2013-05-23,41.007,43.113,40.611,42.729,8141167,0
2013-05-24,42.256,42.305,41.695,42.128,2962422,0
2013-05-28,42.828,43.023,41.144,41.558,4165434,0
2013-05-29,41.065,41.135,39.608,39.737,6761660,0
2013-05-30,39.854,40.465,39.244,39.519,4274011,0
2013-05-31,39.351,40.009,38.65,38.709,4749157,0
2013-06-03,38.967,39.284,37.415,38.623,5433988,0
2013-06-04,38.761,39.284,37.226,37.452,8403321,0
2013-06-05,37.395,37.885,36.232,36.872,6614407,0
2013-06-06,36.842,38.033,36.33,37.954,6161358,0
2013-06-07,38.437,38.987,37.295,38.004,6335434,0
2013-06-10,37.489,37.637,36.33,36.733,5891528,0
2013-06-11,36.272,36.901,35.768,36.055,5759898,0
2013-06-12,36.783,36.941,35.946,36.153,5839094,0
2013-06-13,36.192,38.485,36.182,38.133,7693450,0
2013-06-14,38.004,39.027,38.004,38.427,4922466,0
2013-06-17,38.801,39.354,38.329,38.713,5055004,0
2013-06-18,38.643,38.801,37.766,38.713,5086125,0
2013-06-19,38.731,38.907,37.187,37.266,5758655,0
2013-06-20,36.723,36.723,33.927,34.4,17947130,0
2013-06-21,34.725,35.129,32.845,34.706,16248255,0
2013-06-24,34.144,34.991,33.277,34.449,13583701,0
2013-06-25,36.025,36.368,34.262,34.686,22093330,0
2013-06-26,35.099,35.69,34.764,35.454,8004064,0
2013-06-27,36.065,36.921,35.797,36.802,8753132,0
2013-06-28,36.486,36.506,35.444,35.483,9002725,0
2013-07-01,35.738,36.339,34.843,34.921,6827665,0
2013-07-02,34.833,35.247,34.184,34.449,5738518,0
2013-07-03,34.272,35,34.174,34.803,2455103,0
2013-07-05,34.813,34.813,32.589,33.406,8982412,0
2013-07-08,33.633,33.859,32.529,32.578,7647947,0
2013-07-09,32.824,34.688,32.814,34.509,12352703,0
2013-07-10,34.499,34.784,33.691,34.066,5763489,0
2013-07-11,35.268,37.034,35.209,36.906,11157182,0
2013-07-12,36.717,37.33,36.156,36.519,6419258,0
2013-07-15,36.608,36.648,34.529,35.042,7541748,0
2013-07-16,35.061,35.929,34.459,34.973,8312030,0
2013-07-17,34.864,35.575,34.381,35.141,5433398,0
2013-07-18,35.476,35.761,34.539,34.668,4324264,0
2013-07-19,34.499,35.229,34.489,35.022,3186587,0
2013-07-22,35.012,35.367,34.115,34.302,4362299,0
2013-07-23,34.235,34.953,34.016,34.766,4451826,0
2013-07-24,34.421,34.579,32.971,33.436,8861595,0
2013-07-25,32.814,32.951,31.494,32.892,12373822,0
2013-07-26,32.727,33.159,32.677,33.08,6289593,0
2013-07-29,33.001,33.297,32.627,32.844,4636861,0
2013-07-30,33.001,33.217,32.51,32.647,4642783,0
2013-07-31,32.637,34.056,32.361,33.387,7169265,0
2013-08-01,33.829,34.549,33.09,33.514,8343276,0
2013-08-02,33.819,34.559,33.741,34.215,3971261,0
2013-08-05,34.036,34.165,33.327,33.514,4417593,0
2013-08-06,33.287,33.476,32.766,32.824,4589370,0
2013-08-07,32.687,32.824,31.643,31.787,5677846,0
2013-08-08,32.034,32.48,31.702,31.877,4425983,0
2013-08-09,31.769,32.637,31.604,32.46,6306581,0
2013-08-12,32.252,33.367,32.232,32.559,4782212,0
2013-08-13,32.627,32.637,31.425,31.702,5522637,0
2013-08-14,31.564,31.663,30.9,31.207,8410420,0
2013-08-15,30.831,32.941,30.46,32.804,9737612,0
2013-08-16,32.824,34.115,32.824,33.396,9800507,0
2013-08-19,33.247,33.377,31.837,31.926,4864001,0
2013-08-20,32.114,33.05,31.624,32.932,4634957,0
2013-08-21,32.707,33.287,32.42,32.539,4610973,0
2013-08-22,32.578,33.446,32.539,33.08,3391509,0
2013-08-23,33.169,33.267,31.721,32.134,5219532,0
2013-08-26,32.134,32.687,31.827,32.332,2803388,0
2013-08-27,31.857,32.104,31.554,31.807,3106918,0
2013-08-28,31.692,31.741,31.07,31.168,5070517,0
2013-08-29,31.108,32.598,31.05,32.154,4741470,0
2013-08-30,32.163,32.182,31.286,31.355,3963232,0
2013-09-03,31.682,31.731,31.02,31.138,4149222,0
2013-09-04,31.128,31.751,31.07,31.365,4448992,0
2013-09-05,31.335,31.395,30.647,31.08,4474378,0
2013-09-06,31.672,32.49,31.355,31.787,5612242,0
2013-09-09,31.797,33.603,31.779,33.505,6625052,0
2013-09-10,33.662,33.761,32.766,33.001,6042094,0
2013-09-11,32.971,34.727,32.941,34.115,6122580,0
2013-09-12,34.086,35.436,33.977,34.401,7311087,0
2013-09-13,34.479,34.678,33.347,33.987,4427444,0
2013-09-16,35.091,35.682,34.175,34.273,7007354,0
2013-09-17,34.225,35.061,34.225,34.539,3668395,0
2013-09-18,34.489,37.014,33.879,36.797,10886120,0
2013-09-19,37.082,37.3,35.701,35.751,6660337,0
2013-09-20,35.781,35.939,34.302,34.648,8074415,0
2013-09-23,34.499,34.509,33.613,34.046,6291422,0
2013-09-24,35.012,36.401,34.589,35.496,13037157,0
2013-09-25,35.781,36.391,35.111,35.87,5907505,0
2013-09-26,36.098,36.126,35.248,35.969,4383090,0
2013-09-27,35.771,35.979,35.161,35.347,4241214,0
2013-09-30,34.737,35.268,34.519,34.894,4414725,0
2013-10-01,34.834,35.308,34.717,35.209,3650497,0
2013-10-02,34.993,35.87,34.874,35.584,3756821,0
2013-10-03,35.555,35.969,34.874,35.209,4635519,0
2013-10-04,35.161,35.209,33.977,34.195,6137180,0
2013-10-07,33.829,34.707,33.78,34.205,3090446,0
2013-10-08,34.185,34.569,33.08,33.247,4778250,0
2013-10-09,33.337,33.416,32.192,32.902,9193654,0
2013-10-10,33.357,34.036,33.179,33.317,4902282,0
2013-10-11,33.396,34.489,33.396,34.322,4837663,0
2013-10-14,33.839,34.095,33.277,33.819,4521210,0
2013-10-15,33.406,33.563,32.647,32.862,6782411,0
2013-10-16,33.081,33.702,32.568,33.416,5280100,0
2013-10-17,33.208,35.005,33.061,34.897,6175539,0
2013-10-18,35.093,35.153,34.403,34.581,2938506,0
2013-10-21,34.69,34.837,33.426,34.256,4485090,0
2013-10-22,34.373,36.022,34.353,35.695,6688316,0
2013-10-23,35.39,37.049,35.37,36.072,5835545,0
2013-10-24,36.199,37.276,36.13,36.722,5718863,0
2013-10-25,36.811,36.92,36.102,36.504,3257547,0
2013-10-28,36.514,37.295,35.824,36.346,6179954,0
2013-10-29,36.444,36.9,35.943,36.89,3659419,0
2013-10-30,36.861,36.89,35.824,36.16,4756993,0
2013-10-31,36.111,36.16,35.064,35.083,5994463,0
2013-11-01,35.192,35.261,33.919,34.521,6355057,0
2013-11-04,34.491,35.311,34.491,34.67,3234503,0
2013-11-05,34.531,34.67,33.525,33.86,5103395,0
2013-11-06,33.989,34.433,33.584,34.068,3872160,0
2013-11-07,34.461,35.232,33.762,33.79,6263074,0
2013-11-08,33.456,33.456,31.954,32.36,12622777,0
2013-11-11,32.232,32.419,31.729,32.153,4716892,0
2013-11-12,32.143,32.854,31.826,32.479,7095298,0
2013-11-13,32.212,33.14,32.212,32.892,6006519,0
2013-11-14,32.932,34.442,32.775,33.772,9089538,0
2013-11-15,33.889,34.433,33.436,33.722,5586969,0
2013-11-18,33.989,34.69,33.84,34.068,5995918,0
2013-11-19,33.919,34.226,33.515,33.762,3515394,0
2013-11-20,34.729,35.133,33.949,34.097,7123440,0
2013-11-21,34.284,34.67,33.396,34.461,5501771,0
2013-11-22,34.531,34.541,33.909,34.097,3641324,0
2013-11-25,34.107,34.226,33.377,33.86,3821502,0
2013-11-26,34.078,35.785,34.048,35.577,7338082,0
2013-11-27,35.617,36.13,35.301,35.479,4295096,0
2013-11-29,35.528,35.568,34.807,35.291,1562174,0
2013-12-02,35.35,35.499,34.621,34.719,3608310,0
2013-12-03,34.491,34.996,34.353,34.847,4750485,0
2013-12-04,34.65,34.847,33.772,34.068,5873406,0
2013-12-05,34.048,34.256,33.643,33.772,3530737,0
2013-12-06,34.303,34.817,33.939,34.088,3882713,0
2013-12-09,34.186,35.35,34.186,34.778,5238382,0
2013-12-10,34.976,36.012,34.976,35.281,4441354,0
2013-12-11,35.182,35.212,34.284,34.571,3054238,0
2013-12-12,34.541,34.65,34.107,34.433,2229140,0
2013-12-13,34.501,34.887,34.461,34.541,2745169,0
2013-12-16,34.719,35.103,34.491,34.541,2627704,0
2013-12-17,34.521,34.887,33.899,34.739,4000765,0
2013-12-18,36.209,37.295,35.103,36.94,14421208,0
2013-12-19,36.673,36.861,36.14,36.553,4368530,0
2013-12-20,36.504,37.236,36.474,36.89,6080686,0
2013-12-23,37.256,38.488,37.177,38.242,6738326,0
2013-12-24,38.135,38.981,37.738,38.459,2829566,0
2013-12-26,38.401,39.061,38.391,38.744,3271548,0
2013-12-27,38.724,39.219,38.488,39.031,2653897,0
2013-12-30,39.041,39.388,38.784,39.229,3111773,0
2013-12-31,39.219,39.279,38.823,39.041,2779378,0
2014-01-02,38.647,39.051,38.272,38.901,2500703,0
2014-01-03,38.961,39.417,38.332,38.341,3180969,0
2014-01-06,38.558,38.931,37.579,37.688,4926155,0
2014-01-07,37.955,38.351,37.668,37.856,3199879,0
2014-01-08,37.748,38.508,37.375,38.105,3674722,0
2014-01-09,38.185,38.421,37.415,37.915,2976643,0
2014-01-10,38.292,39.329,38.115,38.677,5863736,0
2014-01-13,38.45,38.548,37.5,37.678,4585313,0
2014-01-14,37.896,38.125,37.335,37.728,2665309,0
2014-01-15,37.668,37.866,37.286,37.579,2294462,0
2014-01-16,37.569,38.045,37.058,37.925,3191850,0
2014-01-17,37.846,37.866,36.949,36.989,4253617,0
2014-01-21,37.107,37.246,36.318,36.782,3752953,0
2014-01-22,36.811,37.678,36.573,37.315,3780489,0
2014-01-23,37.137,37.738,36.949,37.698,4170559,0
2014-01-24,37.718,37.826,36.404,36.543,5291279,0
2014-01-27,36.841,37.453,35.933,36.424,6900316,0
2014-01-28,36.99,38.689,36.801,38.057,8193555,0
2014-01-29,37.346,38.59,37.247,38.53,5652519,0
2014-01-30,39.143,39.332,38.087,38.383,4658398,0
2014-01-31,37.908,40.347,37.789,39.677,6798644,0
2014-02-03,39.518,39.657,38.432,38.747,6948771,0
2014-02-04,38.875,39.478,38.274,39.372,4836981,0
2014-02-05,39.004,39.458,38.649,39.104,6604777,0
2014-02-06,40.447,41.376,40.18,41.209,6961067,0
2014-02-07,41.356,41.741,40.743,41.267,5560491,0
2014-02-10,41.396,41.426,39.737,40.397,5219728,0
2014-02-11,40.19,40.427,39.677,40.102,4792628,0
2014-02-12,40.239,40.457,39.458,39.647,4953024,0
2014-02-13,39.42,40.614,39.074,40.507,4481871,0
2014-02-14,40.318,41.001,40.082,40.981,3128931,0
2014-02-18,40.971,41.475,40.052,40.644,2872408,0
2014-02-19,40.527,41.257,40.18,40.447,2872900,0
2014-02-20,40.547,40.872,40.092,40.793,2754412,0
2014-02-21,40.882,41.919,40.753,41.346,3845318,0
2014-02-24,41.257,42.146,41.129,41.316,4684074,0
2014-02-25,41.257,42.234,40.971,41.751,3480096,0
2014-02-26,41.79,43.828,41.406,43.251,7754391,0
2014-02-27,43.044,43.867,42.701,43.798,4333267,0
2014-02-28,43.838,43.848,42.887,43.35,4753209,0
2014-03-03,42.857,43.57,42.808,43.311,4163513,0
2014-03-04,43.43,43.769,42.808,43.193,5322536,0
2014-03-05,43.084,43.124,42.543,42.633,4131738,0
2014-03-06,42.692,42.828,42.086,42.384,3193613,0
2014-03-07,42.563,42.71,41.286,41.554,5188412,0
2014-03-10,41.445,41.544,40.457,40.547,7208421,0
2014-03-11,40.783,41.426,40.269,40.644,4796575,0
2014-03-12,40.259,40.991,39.913,40.961,4614018,0
2014-03-13,41.03,41.199,39.488,39.864,5010317,0
2014-03-14,39.796,40.259,39.312,39.537,4458033,0
2014-03-17,39.717,40.19,39.232,39.577,4239669,0
2014-03-18,39.667,40.537,39.597,40.112,3677982,0
2014-03-19,41.949,42.205,40.654,40.842,9497327,0
2014-03-20,41.939,41.988,39.381,39.835,11812836,0
2014-03-21,39.835,40.022,38.6,39.094,8690271,0
2014-03-24,39.212,39.272,38.147,38.709,5408999,0
2014-03-25,38.974,39.282,38.55,38.649,3696768,0
2014-03-26,38.904,39.044,38.196,38.206,3470788,0
2014-03-27,38.167,38.994,37.888,38.52,3629122,0
2014-03-28,38.679,39.401,38.54,39.104,2541042,0
2014-03-31,39.272,39.468,38.669,39.143,2971840,0
2014-04-01,39.153,40.18,39.064,39.913,3213528,0
2014-04-02,39.903,40.299,39.44,39.992,2221293,0
2014-04-03,39.913,40.102,39.44,40.052,2733901,0
2014-04-04,40.397,41.119,39.657,39.992,3504854,0
2014-04-07,39.903,39.973,38.51,38.717,2968170,0
2014-04-08,38.777,39.352,38.403,39.113,2693465,0
2014-04-09,39.153,39.647,38.294,39.143,3037739,0
2014-04-10,39.133,39.845,38.679,38.709,2895374,0
2014-04-11,38.423,39.044,38.077,38.264,3549059,0
2014-04-14,38.49,38.904,38.037,38.48,3024883,0
2014-04-15,38.49,39.312,37.799,38.324,3990059,0
2014-04-16,38.54,38.679,37.997,38.304,3148417,0
2014-04-17,38.324,38.423,37.435,37.759,4937793,0
2014-04-21,37.808,38.027,37.366,37.609,3277229,0
2014-04-22,37.799,38.364,37.619,38.007,2946812,0
2014-04-23,38.027,38.047,36.91,37.769,4482622,0
2014-04-24,38.255,39.334,38.077,39.075,5173047,0
2014-04-25,39.005,39.005,37.997,38.187,3648304,0
2014-04-28,38.226,39.619,38.097,38.433,4389323,0
2014-04-29,38.404,38.541,38.077,38.315,2324860,0
2014-04-30,38.226,38.581,37.838,38.167,2557923,0
2014-05-01,37.947,39.264,37.947,38.935,2889462,0
2014-05-02,38.856,39.856,38.7,39.442,2527781,0
2014-05-05,39.204,39.294,38.71,38.778,3732194,0
2014-05-06,38.748,38.808,37.888,38.177,3014845,0
2014-05-07,38.295,38.452,37.868,38.137,2203659,0
2014-05-08,38.087,38.738,37.699,37.967,2339310,0
2014-05-09,37.818,38.305,37.689,37.977,2665589,0
2014-05-12,38.117,39.035,38.097,38.798,3435302,0
2014-05-13,38.945,39.994,38.945,39.344,4496129,0
2014-05-14,39.403,39.403,38.107,38.167,4275989,0
2014-05-15,38.265,38.265,37.049,38.067,5323027,0
2014-05-16,38.285,38.571,37.779,38.107,3547478,0
2014-05-19,37.947,38.067,37.541,37.917,3123037,0
2014-05-20,37.808,38.117,37.346,37.6,2830866,0
2014-05-21,37.649,37.927,37.406,37.858,1933492,0
2014-05-22,37.868,38.925,37.669,38.561,3042291,0
2014-05-23,38.611,40.212,38.591,40.094,5246555,0
2014-05-27,40.242,40.637,39.759,40.024,3681061,0
2014-05-28,40.282,40.716,39.837,39.925,3212489,0
2014-05-29,40.193,40.816,39.739,40.42,3974920,0
2014-05-30,40.302,40.46,39.866,40.45,3629014,0
2014-06-02,40.42,40.53,40.054,40.39,1812039,0
2014-06-03,40.203,40.617,40.134,40.36,1498737,0
2014-06-04,40.163,40.46,39.885,40.114,1857240,0
2014-06-05,40.154,40.816,39.985,40.54,2442179,0
2014-06-06,40.657,41.39,40.559,41.223,2173408,0
2014-06-09,41.113,41.814,41.103,41.38,2734694,0
2014-06-10,41.233,41.43,41.073,41.213,1243797,0
2014-06-11,40.934,41.073,40.312,40.49,2033413,0
2014-06-12,40.45,40.607,39.925,40.064,2168600,0
2014-06-13,40.054,40.064,39.569,39.739,2615246,0
2014-06-16,39.769,40.43,39.629,40.33,2305220,0
2014-06-17,40.124,40.934,39.619,40.845,3074045,0
2014-06-18,40.776,41.004,39.827,40.964,3710570,0
2014-06-19,40.954,41.4,40.54,40.706,1996857,0
2014-06-20,40.54,40.617,39.905,40.232,4423236,0
2014-06-23,40.35,40.964,40.014,40.054,4414345,0
2014-06-24,40.044,41.233,40.014,40.597,4638291,0
2014-06-25,40.697,41.183,40.212,41.063,3044243,0
2014-06-26,41.35,42.022,40.55,40.865,5518045,0
2014-06-27,40.835,41.193,40.35,41.133,3463565,0
2014-06-30,41.193,41.962,40.905,41.519,3269548,0
2014-07-01,41.439,42.2,41.39,42.081,3528396,0
2014-07-02,41.982,42.151,41.27,41.469,2282420,0
2014-07-03,41.499,41.617,41.183,41.469,1167565,0
2014-07-07,41.083,41.261,40.43,40.627,2557618,0
2014-07-08,40.53,40.687,40.242,40.41,1935542,0
2014-07-09,40.54,41.073,40.42,40.52,2694133,0
2014-07-10,39.985,40.579,39.788,40.203,2003289,0
2014-07-11,40.193,40.34,39.709,39.827,2322482,0
2014-07-14,40.064,40.154,39.559,39.609,2657754,0
2014-07-15,39.669,39.689,39.294,39.45,2034390,0
2014-07-16,39.539,40.38,39.284,40.242,3246439,0
2014-07-17,39.788,39.808,38.827,38.885,2930398,0
2014-07-18,38.945,39.214,38.7,38.995,1652756,0
2014-07-21,38.915,39.284,38.65,38.905,1867953,0
2014-07-22,39.154,39.639,38.965,39.422,2431501,0
2014-07-23,39.334,40.232,39.134,40.064,2475633,0
2014-07-24,39.808,39.955,38.581,38.837,4194958,0
2014-07-25,38.66,38.69,37.749,38.007,3802042,0
2014-07-28,38.027,38.027,36.87,37.226,4790261,0
2014-07-29,37.326,37.346,36.692,37.058,3115261,0
2014-07-30,37.137,37.236,36.473,36.622,2728844,0
2014-07-31,36.297,36.413,35.663,35.831,5080035,0
2014-08-01,36.04,36.227,35.346,35.762,3148052,0
2014-08-04,35.93,36.355,35.663,36.09,2767098,0
2014-08-05,35.831,36.365,35.515,35.791,2999847,0
2014-08-06,35.594,35.841,35.356,35.535,4024221,0
2014-08-07,35.683,35.831,35.456,35.565,3140540,0
2014-08-08,35.702,36.297,35.535,36.237,3504227,0
2014-08-11,36.297,36.592,36.11,36.138,2001604,0
2014-08-12,36.05,36.365,35.98,36.148,2630729,0
2014-08-13,36.237,36.345,35.861,36.158,2208152,0
2014-08-14,36.247,36.781,36.138,36.761,1657027,0
2014-08-15,36.91,36.999,36.247,36.532,1780231,0
2014-08-18,36.84,37.376,36.82,37.137,2273197,0
2014-08-19,38.037,38.571,37.977,38.374,4948781,0
2014-08-20,38.206,38.71,38.067,38.571,3437839,0
2014-08-21,38.62,38.905,38.265,38.591,1695238,0
2014-08-22,38.501,38.915,38.275,38.738,2274146,0
2014-08-25,38.837,39.134,38.374,38.521,3362534,0
2014-08-26,38.611,38.798,38.255,38.443,2571547,0
2014-08-27,38.521,38.69,38.374,38.481,1686528,0
2014-08-28,38.325,38.68,38.047,38.521,2084633,0
2014-08-29,38.63,38.955,38.481,38.748,2011614,0
2014-09-02,38.915,38.915,38.374,38.67,1875956,0
2014-09-03,38.69,38.808,37.689,37.838,3474425,0
2014-09-04,37.927,38.404,37.917,38.285,2312082,0
2014-09-05,38.295,38.68,38.177,38.452,2465971,0
2014-09-08,38.443,38.975,38.255,38.62,2390856,0
2014-09-09,38.965,39.045,38.501,38.68,2501245,0
2014-09-10,38.66,39.114,38.315,38.965,2128374,0
2014-09-11,38.71,39.244,38.69,39.174,2060181,0
2014-09-12,38.965,39.114,38.216,38.63,3607688,0
2014-09-15,38.69,39.045,38.511,38.798,2551646,0
2014-09-16,38.718,39.174,38.433,38.7,3992488,0
2014-09-17,39.915,41.509,39.905,40.944,11582229,0
2014-09-18,41.053,41.053,40.51,40.925,3052885,0
2014-09-19,41.014,41.243,40.054,40.579,4455267,0
2014-09-22,40.55,40.569,39.393,39.442,3396589,0
2014-09-23,39.294,39.837,39.035,39.609,3359595,0
2014-09-24,39.065,39.778,38.788,39.52,3341203,0
2014-09-25,39.393,39.5,38.66,39.005,2731779,0
2014-09-26,39.134,39.383,38.837,39.304,1729392,0
2014-09-29,38.846,39.224,38.846,38.975,1476282,0
2014-09-30,38.955,39.075,38.374,38.404,3237838,0
2014-10-01,38.394,38.64,37.967,38.127,2369608,0
2014-10-02,38.216,38.7,37.719,38.581,2441031,0
2014-10-03,38.798,39.47,38.63,39.412,3133239,0
2014-10-06,39.699,40.124,39.579,39.915,3252332,0
2014-10-07,39.719,40.222,39.403,39.412,2908668,0
2014-10-08,39.5,40.46,39.364,40.42,3491118,0
2014-10-09,40.35,40.806,39.324,39.383,3236703,0
2014-10-10,39.46,39.48,37.868,38.027,5261530,0
2014-10-13,38.167,38.521,37.087,37.207,5736236,0
2014-10-14,37.649,38.718,37.521,37.947,3680906,0
2014-10-15,37.541,39.681,37.385,39.345,4916961,0
2014-10-16,38.414,40.136,38.354,39.285,3780526,0
2014-10-17,39.761,41.719,39.591,41.046,6715564,0
2014-10-20,41.136,42.633,41.136,42.524,5119504,0
2014-10-21,42.652,43.263,42.364,42.533,4939959,0
2014-10-22,42.474,42.907,42.184,42.374,3662901,0
2014-10-23,42.729,43.612,42.076,42.877,4234281,0
2014-10-24,42.867,43.342,42.105,43.323,2640839,0
2014-10-27,43.185,43.442,42.563,43.342,2647020,0
2014-10-28,43.214,43.81,42.995,43.482,2828060,0
2014-10-29,43.333,43.722,42.603,42.985,3659227,0
2014-10-30,42.985,43.135,42.294,42.917,2409629,0
2014-10-31,43.502,43.622,42.314,42.652,3824031,0
2014-11-03,42.927,43.115,42.304,42.887,2270509,0
2014-11-04,42.769,43.025,42.155,42.274,2543597,0
2014-11-05,42.543,42.633,42.036,42.304,4618221,0
2014-11-06,42.374,43.522,42.264,43.482,2726293,0
2014-11-07,43.412,44.471,43.253,44.095,2855404,0
2014-11-10,44.52,45.433,44.52,44.839,4191558,0
2014-11-11,44.76,46.383,44.76,45.926,7320192,0
2014-11-12,45.502,45.679,44.849,45.106,6326956,0
2014-11-13,45.027,45.66,44.928,45.205,3271462,0
2014-11-14,45.106,45.561,44.998,45.185,1729992,0
2014-11-17,45.145,45.502,44.76,45.185,2510490,0
2014-11-18,45.106,45.571,45.066,45.235,1941026,0
2014-11-19,45.235,45.818,45.017,45.294,2080139,0
2014-11-20,45.017,46.73,45.007,46.502,3268188,0
2014-11-21,47.005,47.343,46.522,46.819,4799857,0
2014-11-24,46.916,47.503,46.74,47.034,3283436,0
2014-11-25,47.024,47.523,46.285,46.541,2394518,0
2014-11-26,46.611,46.77,45.876,46.393,1712095,0
2014-11-28,46.532,46.956,46.115,46.77,1501694,0
2014-12-01,46.78,46.78,45.699,45.808,3273844,0
2014-12-02,45.946,46.403,45.808,46.195,3042578,0
2014-12-03,46.175,46.621,45.778,45.828,2333293,0
2014-12-04,45.768,45.946,45.057,45.313,2903477,0
2014-12-05,45.175,45.66,44.978,45.096,2275140,0
2014-12-08,45.086,45.601,44.938,45.057,2679409,0
2014-12-09,44.59,45.571,44.323,45.363,2339764,0
2014-12-10,45.076,45.708,42.897,42.975,5354538,0
2014-12-11,43.195,43.672,42.838,42.887,3085660,0
2014-12-12,42.404,42.71,41.867,41.887,4156028,0
2014-12-15,41.828,42.533,41.186,41.264,4003017,0
2014-12-16,41.066,41.828,40.888,40.908,3395496,0
2014-12-17,41.086,42.808,40.997,42.682,4053323,0
2014-12-18,43.352,43.352,42.304,43.243,2944766,0
2014-12-19,43.442,43.462,42.71,43.233,4687488,0
2014-12-22,43.233,43.512,42.857,43.323,1917391,0
2014-12-23,43.392,43.672,42.867,42.945,2715060,0
2014-12-24,43.005,43.243,42.887,42.936,1294814,0
2014-12-26,43.105,43.602,43.055,43.323,1205476,0
2014-12-29,43.224,44.491,43.145,43.83,3102803,0
2014-12-30,43.632,44.075,43.572,43.996,1905830,0
2014-12-31,43.937,44.888,43.898,44.363,2666206,0
2015-01-02,44.54,44.65,43.253,43.85,2044552,0
2015-01-05,43.742,43.82,43.195,43.512,2453397,0
2015-01-06,43.622,43.622,42.514,43.145,3588425,0
2015-01-07,43.482,45.788,43.293,45.274,9725590,0
2015-01-08,45.699,46.651,45.482,46.393,4627937,0
2015-01-09,46.512,46.681,45.768,46.325,3566526,0
2015-01-12,46.502,47.293,46.245,46.601,3589935,0
2015-01-13,47.542,48.035,44.67,45.818,10824725,0
2015-01-14,45.165,45.828,44.303,45.303,6484807,0
2015-01-15,45.748,46.482,41.216,42.056,16396219,0
2015-01-16,41.669,43.165,40.838,42.769,7617943,0
2015-01-20,42.672,42.749,41.304,41.907,5517169,0
2015-01-21,41.917,43.204,41.897,42.838,3824309,0
2015-01-22,43.075,43.522,42.573,43.392,4222110,0
2015-01-23,43.452,43.947,43.145,43.293,4083135,0
2015-01-26,43.859,44.65,43.771,44.442,3449371,0
2015-01-27,43.691,44.65,43.451,44.53,5055893,0
2015-01-28,44.65,45.077,43.918,44.254,4310566,0
2015-01-29,44.392,45.887,44.303,45.789,4720445,0
2015-01-30,45.314,45.533,44.383,44.5,3823092,0
2015-02-02,44.6,45.008,43.491,44.234,4744460,0
2015-02-03,44.313,45.048,43.819,45.018,3139165,0
2015-02-04,44.809,46.514,44.7,46.047,5300219,0
2015-02-05,45.937,46.327,45.156,46.027,4486206,0
2015-02-06,46.077,47.683,46.027,47.585,6111227,0
2015-02-09,47.545,48.445,47.366,47.998,3296543,0
2015-02-10,48.316,49.147,47.773,48.931,3348444,0
2015-02-11,49.167,49.705,48.246,48.725,2981254,0
2015-02-12,48.901,49.894,48.505,49.804,3016530,0
2015-02-13,49.784,49.943,49.108,49.526,3239723,0
2015-02-17,49.217,49.952,48.863,49.952,2367408,0
2015-02-18,49.844,49.933,49.049,49.685,3400108,0
2015-02-19,49.626,50.268,49.447,49.784,2258031,0
2015-02-20,49.705,49.874,49.049,49.864,2890073,0
2015-02-23,49.794,50.13,48.814,49.347,2546789,0
2015-02-24,50.158,50.915,50.021,50.745,3008860,0
2015-02-25,50.845,51.043,49.982,50.218,2273786,0
2015-02-26,50.041,50.08,49.237,49.636,2336991,0
2015-02-27,49.745,50.08,49.407,49.754,1984444,0
2015-03-02,49.814,50.08,49.327,49.586,3099575,0
2015-03-03,49.317,49.397,48.565,49,1898659,0
2015-03-04,49,49.685,48.665,49.596,1832155,0
2015-03-05,49.556,50.031,49.417,49.665,2424942,0
2015-03-06,49.157,49.397,48.068,48.178,3377503,0
2015-03-09,48.048,48.555,47.842,48.276,2486906,0
2015-03-10,47.881,48.316,47.783,47.842,1712871,0
2015-03-11,48.088,48.286,47.634,47.763,3675006,0
2015-03-12,48.058,49.207,47.95,49.108,2141870,0
2015-03-13,48.873,49.287,48.128,48.754,1935090,0
2015-03-16,49.088,49.347,48.695,48.863,1964356,0
2015-03-17,48.804,48.961,48.198,48.415,4140236,0
2015-03-18,48.625,49.556,47.91,49.267,4996418,0
2015-03-19,50.536,50.735,48.098,49.197,7879527,0
2015-03-20,49.596,51.436,49.496,49.804,7952490,0
2015-03-23,49.735,50.366,49.049,49.088,3310392,0
2015-03-24,49,50.506,48.705,49.982,2862219,0
2015-03-25,50.1,50.347,49.127,49.227,2192430,0
2015-03-26,49.088,49.576,48.853,48.971,2133899,0
2015-03-27,48.991,50.12,48.921,49.972,2193741,0
2015-03-30,50.228,51.436,50.061,51.024,3789953,0
2015-03-31,50.895,51.695,50.646,51.338,3273889,0
2015-04-01,51.408,51.496,50.755,51.378,2701357,0
2015-04-02,51.398,52.775,51.259,52.705,3594676,0
2015-04-06,52.449,53.183,51.436,51.586,4790041,0
2015-04-07,51.526,51.526,50.228,50.277,2877621,0
2015-04-08,50.268,50.855,50.178,50.795,2052560,0
2015-04-09,50.656,50.696,49.247,50.031,2556148,0
2015-04-10,50.287,50.287,49.566,50.041,1393567,0
2015-04-13,50.061,50.317,49.546,49.952,1730026,0
2015-04-14,49.972,50.556,49.427,50.506,2287294,0
2015-04-15,50.656,51.299,50.486,50.974,2360855,0
2015-04-16,50.666,50.775,49.486,49.695,3234859,0
2015-04-17,49.317,49.437,47.851,48.138,4798520,0
2015-04-20,48.376,48.505,47.315,47.832,3810304,0
2015-04-21,47.978,48.962,47.842,48.735,3441655,0
2015-04-22,48.595,48.902,47.832,48.008,5203874,0
2015-04-23,47.575,47.663,45.797,46.335,7330250,0
2015-04-24,46.473,46.879,46.175,46.801,2050186,0
2015-04-27,47.055,47.065,45.885,45.985,2659706,0
2015-04-28,45.905,46.135,45.293,46.125,3052093,0
2015-04-29,45.817,45.885,45.124,45.827,3542812,0
2015-04-30,45.57,45.945,45.244,45.422,3914992,0
2015-05-01,45.342,46.711,45.342,46.434,2744405,0
2015-05-04,46.552,46.947,45.827,46.005,2180036,0
2015-05-05,45.975,46.384,44.915,44.945,3445810,0
2015-05-06,45.114,45.283,44.389,44.915,2879628,0
2015-05-07,44.865,46.235,44.836,46.085,2719545,0
2015-05-08,47.495,48.217,47.016,47.095,3847027,0
2015-05-11,47.016,47.305,46.285,46.315,2621390,0
2015-05-12,45.975,46.602,45.511,46.305,2604966,0
2015-05-13,46.384,46.927,46.165,46.245,1809081,0
2015-05-14,46.632,47.006,46.335,46.888,1602154,0
2015-05-15,46.424,47.255,46.165,47.205,2062164,0
2015-05-18,47.265,48.118,46.801,48.038,3537478,0
2015-05-19,48.972,49.726,47.91,48.266,3866197,0
2015-05-20,48.455,48.675,47.624,48.346,1972323,0
2015-05-21,48.168,48.455,47.703,48.008,1819051,0
2015-05-22,47.9,48.256,47.605,48.128,2473868,0
2015-05-26,48.048,48.118,46.986,47.006,2348701,0
2015-05-27,47.195,47.245,46.454,46.791,3564894,0
2015-05-28,46.672,47.535,46.582,47.125,3056288,0
2015-05-29,46.937,47.195,46.245,46.245,5127322,0
2015-06-01,46.483,46.731,46.225,46.642,2285674,0
2015-06-02,46.394,47.125,46.175,46.662,1638970,0
2015-06-03,46.731,47.325,46.315,46.888,3946352,0
2015-06-04,46.533,46.917,45.857,46.035,3566205,0
2015-06-05,45.866,46.464,45.63,46.325,1977260,0
2015-06-08,46.175,46.513,45.807,45.857,1978268,0
2015-06-09,45.717,46.125,45.402,45.945,1580157,0
2015-06-10,46.145,46.996,45.925,46.781,2151410,0
2015-06-11,47.335,47.465,46.751,46.81,2061690,0
2015-06-12,46.701,47.145,46.444,47.075,1118858,0
2015-06-15,47.035,48.008,46.859,47.415,2452289,0
2015-06-16,47.345,47.395,46.81,47.165,1754414,0
2015-06-17,47.215,47.325,46.145,46.612,2695299,0
2015-06-18,46.672,47.445,46.622,46.917,2387454,0
2015-06-19,47.235,48.655,47.235,48.237,4525543,0
2015-06-22,48.565,49.228,48.495,49.089,3482211,0
2015-06-23,49.308,49.587,48.336,48.595,5021316,0
2015-06-24,51.529,51.947,50.18,50.638,7657656,0
2015-06-25,50.996,52.066,50.966,51.016,4001909,0
2015-06-26,51.272,51.569,50.608,51.549,4093669,0
2015-06-29,51.262,51.509,50.388,50.408,3024725,0
2015-06-30,50.897,51.429,50.598,50.618,3175535,0
2015-07-01,51.163,51.163,50.043,50.668,2457937,0
2015-07-02,50.976,51.143,50.24,50.777,2181347,0
2015-07-06,50.299,51.252,50.032,50.548,2794655,0
2015-07-07,50.618,52.434,50.618,52.375,4805131,0
2015-07-08,52.107,52.562,51.699,51.997,3511228,0
2015-07-09,52.454,53.009,52.306,52.326,3330674,0
2015-07-10,52.801,53.179,52.326,52.901,2388712,0
2015-07-13,53.247,53.437,52.512,53.009,2344481,0
2015-07-14,52.92,53.556,52.851,53.327,3348951,0
2015-07-15,53.327,53.487,52.502,52.949,2778656,0
2015-07-16,53.159,53.238,52.007,52.482,3175207,0
2015-07-17,52.572,52.661,51.819,52.047,1887251,0
2015-07-20,52.137,52.256,51.242,51.361,2716367,0
2015-07-21,51.301,51.938,51.114,51.6,1747705,0
2015-07-22,51.47,53.139,51.421,52.791,2833647,0
2015-07-23,52.949,53.099,51.411,52.067,2271531,0
2015-07-24,52.117,52.117,49.844,50.19,3601606,0
2015-07-27,49.864,50.468,49.685,50.18,2345385,0
2015-07-28,50.568,50.986,49.824,50.618,2154153,0
2015-07-29,50.708,51.381,50.26,51.222,1711025,0
2015-07-30,51.114,51.879,50.478,51.789,1971383,0
2015-07-31,51.997,53.009,51.421,52.641,3542867,0
2015-08-03,52.601,52.641,51.689,52.127,1675534,0
2015-08-04,51.958,52.107,50.817,50.916,3913948,0
2015-08-05,51.182,51.44,49.606,50.012,2950019,0
2015-08-06,50.23,50.378,49.217,49.675,1995778,0
2015-08-07,49.586,49.824,49.297,49.546,1511131,0
2015-08-10,50.042,50.907,49.993,50.588,1462970,0
2015-08-11,50.438,51.173,50.022,51.065,1610520,0
2015-08-12,50.777,51.361,50.062,51.341,1499343,0
2015-08-13,51.242,52.454,51.212,52.037,1523624,0
2015-08-14,51.889,52.216,51.292,52.147,1554256,0
2015-08-17,51.948,53.566,51.819,53.536,2871229,0
2015-08-18,54.389,55.59,54.111,55.174,5089259,0
2015-08-19,54.945,55.62,54.399,54.578,4195258,0
2015-08-20,53.882,54.628,53.852,53.922,2808458,0
2015-08-21,53.487,54.021,52.621,53.049,3604830,0
2015-08-24,49.626,51.859,46.431,49.705,5011698,0
2015-08-25,51.133,51.133,47.81,47.82,4180848,0
2015-08-26,49.167,49.486,47.731,49.327,3915057,0
2015-08-27,49.983,51.085,49.407,50.926,3253194,0
2015-08-28,50.787,51.212,49.824,50.052,3935408,0
2015-08-31,50.101,51.045,49.963,50.518,2610574,0
2015-09-01,49.546,50.628,48.633,49.059,2416218,0
2015-09-02,49.576,50.638,49.157,50.628,2055814,0
2015-09-03,50.946,51.649,50.727,51.252,2122716,0
2015-09-04,50.708,50.986,49.904,50.032,1602717,0
2015-09-08,50.777,51.968,50.408,51.938,2496720,0
2015-09-09,52.415,52.562,51.173,51.262,2622061,0
2015-09-10,50.727,51.085,49.675,50.837,2785723,0
2015-09-11,50.668,51.849,50.518,51.849,2468108,0
2015-09-14,51.909,52.127,51.212,51.958,2913044,0
2015-09-15,52.057,52.117,51.59,51.968,2844410,0
2015-09-16,51.889,52.067,51.361,51.909,2275763,0
2015-09-17,51.869,53.824,51.669,52.582,3005430,0
2015-09-18,51.958,52.336,51.105,51.361,5591729,0
2015-09-21,52.641,52.989,50.359,51.202,5636665,0
2015-09-22,50.618,50.757,48.423,49.079,5378127,0
2015-09-23,49.237,50.062,48.892,49.427,2686027,0
2015-09-24,48.842,49.824,48.324,49.745,2781034,0
2015-09-25,50.349,50.807,49.814,50.081,1956570,0
2015-09-28,49.953,49.953,46.758,47.242,3844854,0
2015-09-29,47.282,47.612,45.881,46.649,4562008,0
2015-09-30,47.332,47.889,46.609,47.771,3275057,0
2015-10-01,47.731,48.553,47.222,48.463,2459340,0
2015-10-02,47.781,48.723,46.914,48.713,3037476,0
2015-10-05,49.197,50.17,49.098,50.032,2111175,0
2015-10-06,49.884,50.21,48.593,48.713,2042918,0
2015-10-07,49.069,50.131,48.961,50.111,2147235,0
2015-10-08,50.012,50.767,49.705,50.688,1683322,0
2015-10-09,50.558,51.045,50.141,50.946,2373195,0
2015-10-12,50.946,51.055,50.091,50.807,1406973,0
2015-10-13,50.578,51.54,50.299,50.418,2534101,0
2015-10-14,50.309,50.438,48.563,48.743,3604327,0
2015-10-15,48.951,49.476,48.036,49.417,2831532,0
2015-10-16,49.437,49.923,48.773,49.685,1339342,0
2015-10-19,49.566,50.18,49.217,50.091,1887387,0
2015-10-20,50.21,51.631,50.066,51.471,1810500,0
2015-10-21,51.73,51.999,51.076,51.74,2508333,0
2015-10-22,51.66,52.089,50.111,51.491,3105038,0
2015-10-23,51.9,52.049,50.628,51.77,2802507,0
2015-10-26,51.84,52.149,50.408,51.293,3233199,0
2015-10-27,51.115,51.193,50.032,50.2,2385913,0
2015-10-28,50.279,51.322,49.953,50.848,2352486,0
2015-10-29,50.329,50.368,48.472,48.93,3186585,0
2015-10-30,48.662,50.17,48.602,49.735,2208321,0
2015-11-02,49.695,50.131,49.556,50.002,1780903,0
2015-11-03,49.894,50.498,49.156,50.062,1966958,0
2015-11-04,50.19,50.438,49.506,49.645,2909635,0
2015-11-05,49.626,49.626,48.104,48.742,4822464,0
2015-11-06,48.293,48.782,47.34,48.194,3664089,0
2015-11-09,48.154,48.154,46.951,47.48,3103164,0
2015-11-10,47.659,49.156,47.45,49.068,3433744,0
2015-11-11,49.058,50.319,48.782,49.705,2178219,0
2015-11-12,49.246,49.386,48.164,48.373,1976062,0
2015-11-13,48.383,48.98,47.994,48.024,1545270,0
2015-11-16,48.014,49.366,48.004,49.286,2615251,0
2015-11-17,49.386,49.973,49.009,49.196,2336280,0
2015-11-18,49.126,50.349,49.048,50.21,1845083,0
2015-11-19,50.18,50.688,50.121,50.25,1269823,0
2015-11-20,50.528,50.927,50.309,50.648,1257842,0
2015-11-23,50.658,51.086,50.478,50.688,1656215,0
2015-11-24,50.408,51.551,50.319,51.293,2156573,0
2015-11-25,51.253,51.76,51.096,51.581,1267104,0
2015-11-27,51.441,51.83,51.164,51.611,787788,0
2015-11-30,51.74,51.78,50.798,50.868,1781961,0
2015-12-01,51.076,52.129,50.888,51.959,1782946,0
2015-12-02,52.009,52.089,50.428,50.957,2174098,0
2015-12-03,51.036,51.183,49.386,49.754,1896509,0
2015-12-04,49.913,51.125,49.566,51.046,1552115,0
2015-12-07,50.848,51.233,50.648,51.125,1523625,0
2015-12-08,50.488,50.858,49.356,49.764,2352494,0
2015-12-09,49.556,50.022,48.502,48.95,2088314,0
2015-12-10,49.048,49.904,48.891,49.446,1618160,0
2015-12-11,48.871,48.98,48.293,48.582,1941428,0
2015-12-14,48.512,48.702,47.719,48.283,4165072,0
2015-12-15,48.622,49.316,48.432,48.891,2666193,0
2015-12-16,49.536,50.329,49.176,50.15,3567038,0
2015-12-17,50.299,50.448,48.333,48.353,4891125,0
2015-12-18,48.851,49.068,46.388,47.17,8589846,0
2015-12-21,47.649,48.672,47.17,47.729,3804331,0
2015-12-22,47.877,48.9,47.32,48.672,3555678,0
2015-12-23,48.712,49.516,47.739,48.492,6747484,0
2015-12-24,48.432,49.019,48.333,48.552,2936107,0
2015-12-28,48.343,48.91,47.969,48.841,2711048,0
2015-12-29,49.206,49.645,48.891,49.266,2306637,0
2015-12-30,49.396,49.774,48.93,49.028,1525954,0
2015-12-31,48.891,49.296,48.562,48.582,1599824,0
2016-01-04,47.828,47.965,45.582,46.398,5992293,0
2016-01-05,46.715,46.834,45.79,46.477,3323304,0
2016-01-06,45.81,46.388,44.688,45.096,3459803,0
2016-01-07,44.181,44.493,42.958,43.138,5074890,0
2016-01-08,43.606,43.636,41.633,41.827,5322108,0
2016-01-11,42.254,42.504,41.52,42.115,3077963,0
2016-01-12,42.494,43.068,41.495,42.791,4152403,0
2016-01-13,43.118,43.546,41.023,41.222,3670876,0
2016-01-14,41.261,41.44,40.188,40.775,5255174,0
2016-01-15,39.733,41.232,39.255,40.635,5809678,0
2016-01-19,41.44,41.599,40.227,40.705,3060640,0
2016-01-20,40.237,40.914,38.738,40.397,3788043,0
2016-01-21,40.577,41.797,40.447,40.914,3392660,0
2016-01-22,41.629,42.86,41.381,41.926,3165372,0
2016-01-25,41.619,41.777,40.069,40.327,4564349,0
2016-01-26,40.895,42.502,40.168,42.246,3882576,0
2016-01-27,42.078,42.406,41.272,41.58,2070153,0
2016-01-28,41.998,42.426,40.954,41.043,3159456,0
2016-01-29,41.302,42.097,41.033,41.908,2753991,0
2016-02-01,41.59,42.028,41.213,41.382,2162984,0
2016-02-02,40.795,41.103,39.87,39.959,2196981,0
2016-02-03,40.387,40.655,38.826,40.129,3133259,0
2016-02-04,40.019,41.043,39.914,40.287,1995842,0
2016-02-05,40.059,40.595,39.214,39.304,3040164,0
2016-02-08,38.726,38.855,37.641,38.221,3171694,0
2016-02-09,37.572,38.677,37.543,38.201,3621035,0
2016-02-10,38.667,39.423,38.171,38.766,1913361,0
2016-02-11,38.071,38.43,36.928,37.582,4212503,0
2016-02-12,38.231,39.503,38.141,39.473,2696775,0
2016-02-16,39.989,40.327,39.274,40.069,2419530,0
2016-02-17,40.297,40.735,39.879,40.287,3664906,0
2016-02-18,40.327,40.487,39.493,39.772,2044701,0
2016-02-19,39.662,40.317,39.443,39.742,3478726,0
2016-02-22,40.139,40.625,39.752,40.605,3532179,0
2016-02-23,40.447,40.964,39.944,40.805,2178345,0
2016-02-24,40.447,40.875,39.672,40.865,2038975,0
2016-02-25,40.875,42.097,40.865,41.998,2662537,0
2016-02-26,42.157,42.576,41.768,41.998,2034816,0
2016-02-29,41.958,42.476,41.669,41.699,2074674,0
2016-03-01,42.127,43.589,42.127,43.379,2330141,0
2016-03-02,43.33,44.532,43.191,44.512,2875374,0
2016-03-03,44.512,45.399,44.473,45.379,2470108,0
2016-03-04,45.349,45.587,44.841,45.121,1876724,0
2016-03-07,44.792,45.755,44.742,45.458,2116335,0
2016-03-08,45.251,45.458,43.858,44.275,2542975,0
2016-03-09,44.512,45.091,43.808,44.951,1788265,0
2016-03-10,45.001,45.458,43.898,44.602,1704128,0
2016-03-11,45.001,45.974,44.712,45.954,3365870,0
2016-03-14,45.528,45.864,45.061,45.498,2744905,0
2016-03-15,45.091,45.448,45.011,45.211,2111477,0
2016-03-16,44.961,46.284,44.841,46.204,2252822,0
2016-03-17,46.154,47.157,45.964,46.958,2095563,0
2016-03-18,47.157,47.963,46.988,47.387,3060105,0
2016-03-21,47.457,47.884,46.552,47.008,2073885,0
2016-03-22,46.761,47.137,46.612,46.781,1399011,0
2016-03-23,46.691,46.978,45.924,45.934,2095395,0
2016-03-24,46.274,46.294,45.592,46.084,2603788,0
2016-03-28,46.254,46.637,45.637,46.434,2204660,0
2016-03-29,47.726,48.311,46.642,47.904,5844707,0
2016-03-30,48.351,48.43,47.385,47.537,2196762,0
2016-03-31,47.397,48.162,47.397,48.082,2121391,0
2016-04-01,47.607,47.726,47.018,47.177,2832422,0
2016-04-04,47.177,47.227,46.094,46.582,2164528,0
2016-04-05,46.324,46.928,45.78,46.523,1701391,0
2016-04-06,46.572,47.651,46.493,47.397,2027034,0
2016-04-07,47.267,47.815,47.087,47.367,2290558,0
2016-04-08,47.894,47.972,47.227,47.317,1835111,0
2016-04-11,47.786,47.944,47.117,47.137,1974963,0
2016-04-12,47.137,47.547,46.791,47.357,1350650,0
2016-04-13,47.607,48.51,47.477,48.381,1692417,0
2016-04-14,48.331,48.68,47.756,48.032,1311759,0
2016-04-15,47.972,48.082,47.217,47.647,2407783,0
2016-04-18,47.547,47.666,47.157,47.497,1456063,0
2016-04-19,47.317,47.944,46.473,47.047,1968817,0
2016-04-20,47.027,48.092,46.523,47.527,2261121,0
2016-04-21,47.756,48.545,47.557,47.874,3394937,0
2016-04-22,47.874,48.371,46.849,47.057,1600182,0
2016-04-25,46.978,47.287,46.642,46.968,1426685,0
2016-04-26,46.978,47.537,46.859,47.247,1039973,0
2016-04-27,47.357,47.816,47.107,47.467,1503285,0
2016-04-28,47.057,47.177,45.467,45.576,2819149,0
2016-04-29,45.418,45.543,44.173,45.089,2949562,0
2016-05-02,45.358,45.764,45.089,45.586,1430678,0
2016-05-03,45.179,45.278,44.401,44.5,1946448,0
2016-05-04,44.093,44.332,43.431,44.223,2778656,0
2016-05-05,44.322,44.401,43.646,43.795,2080470,0
2016-05-06,43.626,44.153,43.178,43.636,1935705,0
2016-05-09,43.686,44.123,43.526,43.676,1563043,0
2016-05-10,43.765,44.253,43.566,44.253,2173211,0
2016-05-11,43.975,44.273,43.736,43.905,3205770,0
2016-05-12,44.044,44.193,43.237,43.486,1711291,0
2016-05-13,43.416,44.063,43.228,43.376,3167558,0
2016-05-16,43.376,43.865,43.267,43.576,1863668,0
2016-05-17,43.456,44.283,43.396,43.636,2172230,0
2016-05-18,43.536,44.223,43.078,43.476,1787797,0
2016-05-19,43.068,43.476,42.719,43.277,2373890,0
2016-05-20,43.516,44.322,43.516,44.093,2342763,0
2016-05-23,43.994,44.293,43.676,43.775,1119329,0
2016-05-24,44.441,46.093,44.193,45.467,4553346,0
2016-05-25,45.794,46.003,45.333,45.428,1747823,0
2016-05-26,45.388,45.606,45.019,45.239,1932771,0
2016-05-27,45.308,45.714,45.229,45.517,1092722,0
2016-05-31,45.596,45.618,45.119,45.348,1645819,0
2016-06-01,45.089,45.734,44.809,45.586,1223715,0
2016-06-02,45.438,45.704,44.979,45.556,1400143,0
2016-06-03,45.418,45.606,44.491,45.487,1429112,0
2016-06-06,45.704,45.834,45.358,45.586,1274547,0
2016-06-07,45.616,47.307,45.616,46.731,7013454,0
2016-06-08,46.849,47.687,46.701,47.527,3860912,0
2016-06-09,47.187,47.682,47.177,47.427,1325434,0
2016-06-10,46.998,47.057,46.542,46.691,3648065,0
2016-06-13,46.413,46.741,45.824,45.854,1974558,0
2016-06-14,45.774,46.053,44.919,45.358,3007415,0
2016-06-15,45.487,46.213,45.209,45.586,2095137,0
2016-06-16,45.268,45.532,44.79,45.418,2418810,0
2016-06-17,45.467,46.058,45.229,45.973,3440529,0
2016-06-20,46.602,47.087,46.423,46.433,2661462,0
2016-06-21,47.797,47.945,45.348,45.913,6106391,0
2016-06-22,45.913,46.672,45.378,45.744,2738646,0
2016-06-23,46.323,46.433,45.943,46.353,1520995,0
2016-06-24,44.66,45.378,44.332,44.51,4032923,0
2016-06-27,44.481,44.481,42.899,43.526,2860198,0
2016-06-28,44.133,44.894,43.965,44.809,2345541,0
2016-06-29,45.408,45.824,44.949,45.596,2249895,0
2016-06-30,45.655,46.053,45.049,45.873,2324450,0
2016-07-01,45.774,46.878,45.774,46.193,2203579,0
2016-07-05,46.203,46.273,45.169,46.113,2505917,0
2016-07-06,45.873,46.85,45.764,46.831,3370154,0
2016-07-07,46.88,47.568,46.88,47.298,2576331,0
2016-07-08,47.738,49.101,47.648,48.963,4510497,0
2016-07-11,48.993,49.28,48.513,48.553,2945545,0
2016-07-12,48.963,49.062,48.533,48.583,1702680,0
2016-07-13,48.803,49.062,48.299,48.513,1102626,0
2016-07-14,48.983,48.983,48.403,48.573,1527992,0
2016-07-15,48.653,48.663,48.095,48.453,1243100,0
2016-07-18,48.553,48.773,48.16,48.693,1463906,0
2016-07-19,48.763,49.008,48.393,48.453,1002557,0
2016-07-20,48.453,48.913,48.387,48.753,1605009,0
2016-07-21,48.853,48.853,48.344,48.653,1874597,0
2016-07-22,48.693,48.903,47.887,48.493,1432897,0
2016-07-25,48.503,49.042,48.457,48.953,2301019,0
2016-07-26,48.813,48.923,48.135,48.903,2778610,0
2016-07-27,49.052,49.4,48.215,48.413,1559981,0
2016-07-28,48.533,48.593,48.085,48.085,1895963,0
2016-07-29,47.966,47.979,46.433,46.612,3554603,0
2016-08-01,46.523,46.88,46.293,46.562,1795605,0
2016-08-02,46.403,46.612,45.213,45.347,2490913,0
2016-08-03,45.218,45.903,45.048,45.556,2847546,0
2016-08-04,45.586,45.863,45.078,45.626,2789928,0
2016-08-05,45.943,46.722,45.943,46.612,2494657,0
2016-08-08,46.782,46.91,46.343,46.433,2329994,0
2016-08-09,46.323,46.682,46.253,46.642,1526327,0
2016-08-10,46.712,46.791,46.223,46.612,1770326,0
2016-08-11,46.782,47.163,46.612,46.969,1186462,0
2016-08-12,46.939,47.078,46.333,46.562,1495848,0
2016-08-15,46.702,47.578,46.702,47.108,1799094,0
2016-08-16,46.949,47.108,46.592,46.929,1101956,0
2016-08-17,46.86,46.989,46.153,46.582,1048256,0
2016-08-18,46.562,46.792,46.233,46.692,1039155,0
2016-08-19,46.463,46.612,46.223,46.313,1713692,0
2016-08-22,46.313,46.503,46.023,46.373,1154609,0
2016-08-23,46.772,48.244,46.403,47.748,3167879,0
2016-08-24,47.638,47.748,46.949,47.158,1310433,0
2016-08-25,46.994,47.478,46.732,46.999,1430544,0
2016-08-26,47.128,47.138,45.868,46.133,2339424,0
2016-08-29,46.223,46.9,46.023,46.632,1306133,0
2016-08-30,46.692,47.138,46.483,47.138,1462407,0
2016-08-31,47.068,47.248,46.672,47.108,1905243,0
2016-09-01,47.178,47.408,46.373,46.523,1104389,0
2016-09-02,46.732,47.188,46.163,46.373,1878221,0
2016-09-06,46.433,46.702,46.043,46.443,1152261,0
2016-09-07,46.433,47.301,46.338,47.138,1052428,0
2016-09-08,47.019,47.068,46.646,46.682,727496,0
2016-09-09,46.193,46.213,44.799,44.998,2138207,0
2016-09-12,44.589,45.854,44.589,45.684,1718660,0
2016-09-13,45.228,45.734,44.39,44.529,2217725,0
2016-09-14,44.589,45.008,44.271,44.559,2080808,0
2016-09-15,44.559,45.108,44.33,44.828,2583929,0
2016-09-16,44.619,44.769,44.012,44.161,3594592,0
2016-09-19,44.47,45.616,44.42,44.908,3679202,0
2016-09-20,44.48,44.509,42.639,43.325,11452274,0
2016-09-21,43.255,43.674,42.279,43.275,5049436,0
2016-09-22,43.783,44.519,43.245,43.424,4223758,0
2016-09-23,43.344,43.793,42.926,42.935,2368373,0
2016-09-26,42.697,43.225,42.509,42.776,2074476,0
2016-09-27,42.697,43.175,42.519,42.549,1954112,0
2016-09-28,42.569,43.145,42.416,43.025,1907704,0
2016-09-29,42.846,43.135,41.85,42.02,2155084,0
2016-09-30,42.249,42.409,41.88,42.17,1895972,0
2016-10-03,41.96,42.06,41.66,41.97,1785119,0
2016-10-04,41.96,42.16,41.218,41.412,1846040,0
2016-10-05,41.67,42.07,41.571,41.71,1773581,0
2016-10-06,41.551,42.199,41.382,42,1803271,0
2016-10-07,41.95,42.521,41.372,41.412,1727783,0
2016-10-10,41.72,41.93,41.367,41.59,2616404,0
2016-10-11,41.541,41.571,41.033,41.451,2466868,0
2016-10-12,41.551,41.92,41.272,41.66,2913857,0
2016-10-13,41.223,41.362,40.544,40.834,3118237,0
2016-10-14,41.063,41.67,41.014,41.233,2986476,0
2016-10-17,41.561,42.04,41.203,41.481,2435261,0
2016-10-18,41.89,42.279,41.6,41.78,2125356,0
2016-10-19,41.96,42.189,41.392,41.84,1939220,0
2016-10-20,41.541,41.76,41.038,41.272,2676434,0
2016-10-21,40.894,41.193,40.784,41.093,1529358,0
2016-10-24,41.422,41.735,41.342,41.61,2345994,0
2016-10-25,41.422,41.451,40.804,41.083,2798082,0
2016-10-26,40.914,41.317,40.684,41.103,1472028,0
2016-10-27,41.322,41.342,40.156,40.214,2553681,0
2016-10-28,40.424,41.481,40.156,41.213,3060204,0
2016-10-31,41.511,41.88,41.392,41.561,2602615,0
2016-11-01,41.571,41.81,40.794,41.133,2069609,0
2016-11-02,41.113,41.223,40.394,40.734,2069345,0
2016-11-03,40.854,41.014,40.494,40.624,1520409,0
2016-11-04,40.704,42.229,40.525,41.272,2100697,0
2016-11-07,41.9,42.16,41.556,41.81,2201605,0
2016-11-08,41.402,41.446,40.454,41.302,2552214,0
2016-11-09,40.374,41.352,39.558,40.974,5211596,0
2016-11-10,41.153,41.98,40.834,41.71,3730728,0
2016-11-11,41.78,41.98,40.814,41.123,2932511,0
2016-11-14,41.392,42.389,41.073,42.199,3114261,0
2016-11-15,42.688,43.036,41.825,42.11,2719458,0
2016-11-16,41.74,42.01,41.511,41.95,1656368,0
2016-11-17,42.727,43.795,42.499,43.076,2533221,0
2016-11-18,42.976,43.435,42.807,43.336,1906821,0
2016-11-21,43.485,43.865,42.897,43.795,1936409,0
2016-11-22,43.865,43.885,43.166,43.395,1834885,0
2016-11-23,43.216,43.845,43.206,43.735,1653510,0
2016-11-25,43.815,44.312,43.76,44.143,794655,0
2016-11-28,44.024,44.024,43.286,43.575,1850709,0
2016-11-29,43.645,44.273,43.535,44.103,2278503,0
2016-11-30,44.173,44.259,42.349,42.409,3710229,0
2016-12-01,42.469,42.941,41.705,41.89,2881829,0
2016-12-02,41.94,42.509,41.77,41.88,2507150,0
2016-12-05,42.11,42.399,41.7,42.289,3092960,0
2016-12-06,42.619,43.395,42.359,43.286,2855387,0
2016-12-07,43.266,44.541,43.146,44.531,2424638,0
2016-12-08,44.561,46.117,44.561,45.529,3017484,0
2016-12-09,45.42,45.549,44.093,44.691,2429204,0
2016-12-12,44.432,45.181,44.263,45.011,5324742,0
2016-12-13,45.32,45.35,44.442,45.131,2388144,0
2016-12-14,45.171,45.29,43.775,43.865,3154358,0
2016-12-15,43.875,44.741,42.946,43.206,2760568,0
2016-12-16,43.266,43.71,42.986,43.286,6537796,0
2016-12-19,44.412,44.981,43.086,43.266,6110697,0
2016-12-20,43.206,43.805,42.717,42.867,3031438,0
2016-12-21,42.907,43.665,42.762,43.336,2511589,0
2016-12-22,43.336,43.365,42.757,42.787,1707916,0
2016-12-23,42.867,42.936,42.339,42.429,1133462,0
2016-12-27,42.589,43.236,42.529,43.226,3926752,0
2016-12-28,43.326,43.395,42.837,43.026,2099573,0
2016-12-29,43.046,43.385,42.747,42.767,1389197,0
2016-12-30,42.837,42.919,42.454,42.797,2375305,0
2017-01-03,43.266,43.266,42.1,42.787,4092168,0
2017-01-04,42.966,43.994,42.817,43.845,2617525,0
2017-01-05,43.645,44.322,43.616,44.283,1942717,0
2017-01-06,44.511,44.581,43.515,43.555,2060048,0
2017-01-09,43.465,43.525,42.996,43.415,1852731,0
2017-01-10,43.495,43.885,43.136,43.595,1689884,0
2017-01-11,43.515,43.895,43.246,43.895,1582589,0
2017-01-12,43.785,44.372,43.136,44.293,2669034,0
2017-01-13,44.213,44.561,44.034,44.322,1454394,0
2017-01-17,44.103,44.511,43.935,44.263,1735084,0
2017-01-18,44.392,44.482,43.875,44.163,1741717,0
2017-01-19,44.163,44.811,43.525,43.595,2302521,0
2017-01-20,43.805,43.965,43.505,43.715,2358285,0
2017-01-23,43.705,44.083,43.321,43.615,2398924,0
2017-01-24,44.591,46.377,44.512,46.227,5166830,0
2017-01-25,46.556,47.344,46.347,46.826,3473115,0
2017-01-26,46.895,47.484,46.487,46.596,2896582,0
2017-01-27,46.447,46.536,45.518,45.687,2167807,0
2017-01-30,45.319,45.374,44.51,45.359,2321529,0
2017-01-31,45.19,45.21,44.171,44.55,3118003,0
2017-02-01,44.64,45.07,43.943,44.79,4345387,0
2017-02-02,44.83,45.11,44.44,44.71,1988555,0
2017-02-03,45.01,45.12,44.56,45.04,2001720,0
2017-02-06,44.95,45.26,44.55,44.67,1506695,0
2017-02-07,44.87,44.88,43.973,44.52,2082331,0
2017-02-08,44.52,45.25,44.42,45.09,2763040,0
2017-02-09,45.05,45.25,44.55,45.09,1989271,0
2017-02-10,45.927,46.865,45.588,46.706,2933164,0
2017-02-13,46.885,47,46.427,46.596,2340538,0
2017-02-14,46.497,46.596,45.677,46.107,2087540,0
2017-02-15,46.177,47.02,46.087,46.796,2063079,0
2017-02-16,46.686,46.965,46.037,46.077,1375797,0
2017-02-17,45.907,46.357,45.648,46.357,1236075,0
2017-02-21,46.616,46.945,46.422,46.915,1895931,0
2017-02-22,47.813,47.833,46.821,47.204,2418199,0
2017-02-23,47.484,47.484,46.606,47.044,1693467,0
2017-02-24,46.836,47.424,46.566,47.324,1850419,0
2017-02-27,47.324,48.391,47.114,48.262,2427146,0
2017-02-28,48.233,48.891,48.083,48.681,3506382,0
2017-03-01,49.041,50.328,49.011,49.898,3484627,0
2017-03-02,49.788,49.978,49.43,49.63,1604898,0
2017-03-03,49.47,49.968,48.981,49.788,3201229,0
2017-03-06,49.52,50.073,49.32,49.858,2571347,0
2017-03-07,49.968,50.697,49.689,50.597,2856277,0
2017-03-08,50.537,52.304,50.487,52.134,4538446,0
2017-03-09,52.134,52.782,51.175,51.814,4736004,0
2017-03-10,52.294,53.671,52.284,52.602,6111790,0
2017-03-13,52.732,52.882,51.774,51.804,3805830,0
2017-03-14,51.684,51.724,50.927,51.485,2380543,0
2017-03-15,51.744,52.174,51.125,52.014,2930804,0
2017-03-16,52.204,53.151,51.764,52.852,3682205,0
2017-03-17,52.792,53.166,52.512,52.712,4008922,0
2017-03-20,52.682,52.702,52.039,52.562,3454495,0
2017-03-21,52.044,52.284,50.707,51.155,4627366,0
2017-03-22,51.265,51.275,50.128,50.597,3213416,0
2017-03-23,50.657,51.225,50.527,50.747,1681496,0
2017-03-24,50.937,51.215,50.587,50.927,1868412,0
2017-03-27,50.258,50.987,50.108,50.867,1790427,0
2017-03-28,50.637,51.555,50.627,51.245,1567542,0
2017-03-29,50.917,51.545,50.917,51.385,1355561,0
2017-03-30,51.285,51.45,50.917,51.185,1583924,0
2017-03-31,51.086,51.265,50.902,51.076,1211628,0
2017-04-03,51.135,51.375,50.333,50.797,1904017,0
2017-04-04,50.597,50.877,50.318,50.527,1280058,0
2017-04-05,50.757,51.295,50.467,50.527,1807850,0
2017-04-06,50.437,51.175,50.338,50.797,1450920,0
2017-04-07,50.617,50.947,50.527,50.567,1170154,0
2017-04-10,50.847,52.064,50.797,51.365,2187985,0
2017-04-11,51.295,51.864,51.076,51.804,2588110,0
2017-04-12,51.495,51.784,51.036,51.175,1948953,0
2017-04-13,51.305,52.324,51.305,51.674,2609047,0
2017-04-17,51.824,52.304,51.664,52.234,2059189,0
2017-04-18,51.944,52.652,51.714,52.314,1823663,0
2017-04-19,52.572,52.772,52.204,52.482,1825771,0
2017-04-20,52.772,52.882,51.265,51.774,2838336,0
2017-04-21,51.605,51.964,51.255,51.894,2177172,0
2017-04-24,52.443,52.582,51.295,51.455,1847102,0
2017-04-25,51.175,51.255,50.208,50.587,3931279,0
2017-04-26,50.717,51.215,50.507,50.857,4434429,0
2017-04-27,50.887,51.15,50.507,50.997,2006918,0
2017-04-28,50.897,50.947,49.817,50.427,2706209,0
2017-05-01,50.657,50.867,50.197,50.217,2091414,0
2017-05-02,50.177,50.387,49.777,50.107,1989653,0
2017-05-03,50.047,50.327,49.269,49.658,2281439,0
2017-05-04,49.718,50.047,49.609,49.708,1259194,0
2017-05-05,49.937,50.027,49.589,49.718,1516995,0
2017-05-08,49.708,49.937,49.499,49.777,1088837,0
2017-05-09,49.738,50.667,49.738,50.587,1985464,0
2017-05-10,50.457,50.517,49.947,50.497,1485107,0
2017-05-11,50.387,50.997,50.127,50.917,1840153,0
2017-05-12,50.877,50.877,50.217,50.317,1010902,0
2017-05-15,50.487,51.165,50.427,50.957,1524181,0
2017-05-16,51.165,51.365,50.537,51.355,1267103,0
2017-05-17,50.937,51.255,50.077,50.197,1794383,0
2017-05-18,50.187,51.425,49.857,51.027,1864608,0
2017-05-19,51.215,52.245,51.027,52.075,2289641,0
2017-05-22,52.225,52.643,52.058,52.375,1814352,0
2017-05-23,52.753,53.243,51.435,51.555,1711496,0
2017-05-24,51.435,51.97,50.937,51.905,1334094,0
2017-05-25,52.205,52.33,51.395,51.655,1767637,0
2017-05-26,51.445,51.675,51.285,51.455,932575,0
2017-05-30,51.365,51.565,50.857,51.415,1618140,0
2017-05-31,51.635,51.665,50.897,51.235,1455189,0
2017-06-01,51.285,51.925,50.927,51.855,1549945,0
2017-06-02,51.905,52.813,51.905,52.653,1945551,0
2017-06-05,52.623,52.673,52.055,52.355,1855682,0
2017-06-06,51.905,52.335,51.685,52.135,1414936,0
2017-06-07,52.165,52.773,52.105,52.335,1275462,0
2017-06-08,52.375,52.623,51.945,52.065,1241941,0
2017-06-09,52.145,52.24,51.675,51.925,1538693,0
2017-06-12,51.835,52.793,51.835,52.613,1562243,0
2017-06-13,52.773,53.901,52.523,53.573,2016037,0
2017-06-14,53.773,54.761,53.553,53.851,2645779,0
2017-06-15,53.493,53.981,52.773,53.023,2108744,0
2017-06-16,52.823,52.923,52.195,52.853,2259711,0
2017-06-19,52.923,53.232,52.528,52.663,4583942,0
2017-06-20,55.409,55.669,53.173,53.793,7282448,0
2017-06-21,53.713,54.191,52.716,53.173,2526900,0
2017-06-22,53.033,53.133,52.325,52.335,1383072,0
2017-06-23,52.425,52.763,52.015,52.045,4108572,0
2017-06-26,52.205,52.513,51.995,52.385,1274430,0
2017-06-27,52.425,52.733,52.015,52.015,1106675,0
2017-06-28,52.444,52.993,52.045,52.783,1589514,0
2017-06-29,52.673,52.773,51.955,52.623,2545153,0
2017-06-30,52.823,53.713,52.793,53.243,1813035,0
2017-07-03,53.153,53.423,52.474,52.483,1125049,0
2017-07-05,52.365,52.673,51.855,52.325,2123452,0
2017-07-06,51.925,52.315,51.465,51.795,2572276,0
2017-07-07,52.085,53.803,51.925,53.403,2428557,0
2017-07-10,53.323,54.531,53.123,54.521,2946360,0
2017-07-11,53.672,53.996,52.992,53.702,2505902,0
2017-07-12,53.921,54.481,53.232,53.712,1928598,0
2017-07-13,53.502,54.171,53.35,53.762,1179962,0
2017-07-14,53.582,54.381,53.582,53.991,1339517,0
2017-07-17,53.961,54.191,53.422,53.572,2203929,0
2017-07-18,53.432,53.532,52.492,52.912,2177160,0
2017-07-19,53.142,53.612,52.762,53.262,3013260,0
2017-07-20,53.322,53.352,52.507,53.222,1576250,0
2017-07-21,53.202,54.251,53.082,53.292,1844045,0
2017-07-24,53.232,53.372,52.752,52.842,1576968,0
2017-07-25,52.902,53.512,52.882,53.152,1792372,0
2017-07-26,53.092,53.142,52.373,52.712,1480477,0
2017-07-27,52.732,53.082,52.393,52.992,1141704,0
2017-07-28,52.912,53.152,51.803,52.393,2062336,0
2017-07-31,52.632,52.662,51.983,52.403,1126416,0
2017-08-01,52.522,53.372,52.253,53.342,1051007,0
2017-08-02,53.202,54.061,52.982,53.832,1390711,0
2017-08-03,53.832,54.011,53.472,53.832,1280600,0
2017-08-04,53.961,54.361,53.901,54.211,993305,0
2017-08-07,54.211,54.381,53.971,54.251,805745,0
2017-08-08,54.211,54.821,53.861,54.391,1102784,0
2017-08-09,54.131,54.491,53.772,54.121,1162931,0
2017-08-10,53.782,53.941,52.972,53.122,984383,0
2017-08-11,52.932,53.342,52.653,53.212,701478,0
2017-08-14,53.262,54.151,53.262,53.851,1158589,0
2017-08-15,53.851,54.119,53.532,54.031,1197533,0
2017-08-16,54.101,54.171,53.622,54.051,900878,0
2017-08-17,54.041,54.131,52.802,52.842,1336258,0
2017-08-18,52.662,52.662,51.833,51.843,1759367,0
2017-08-21,51.853,52.223,51.493,52.073,1100413,0
2017-08-22,52.013,52.123,51.413,51.893,1745308,0
2017-08-23,51.663,52.083,51.083,51.553,2291770,0
2017-08-24,51.723,51.783,51.103,51.153,894412,0
2017-08-25,51.173,51.713,51.034,51.573,1277140,0
2017-08-28,51.583,51.633,50.624,50.884,1706086,0
2017-08-29,50.484,50.854,50.394,50.454,1558359,0
2017-08-30,50.534,51.024,50.414,50.674,914148,0
2017-08-31,50.824,51.773,50.769,51.723,1539523,0
2017-09-01,51.873,52.113,51.643,51.723,942608,0
2017-09-05,51.673,51.673,50.324,51.004,1546624,0
2017-09-06,51.043,51.123,49.724,50.014,3181799,0
2017-09-07,50.174,50.284,49.734,49.834,1645526,0
2017-09-08,49.714,50.824,49.485,50.504,1510226,0
2017-09-11,50.734,51.808,50.574,51.703,1837705,0
2017-09-12,51.703,52.243,51.593,52.123,1582771,0
2017-09-13,52.093,52.213,50.384,51.173,3178556,0
2017-09-14,51.073,51.413,50.394,50.854,1982440,0
2017-09-15,50.814,51.653,50.364,51.273,3164470,0
2017-09-18,51.333,52.093,51.163,51.663,2842226,0
2017-09-19,51.353,52.163,51.113,51.773,3257453,0
2017-09-20,51.463,51.723,50.404,50.424,2395151,0
2017-09-21,50.704,50.904,50.224,50.454,1082427,0
2017-09-22,50.464,50.874,50.084,50.244,1826914,0
2017-09-25,49.964,50.644,49.864,50.494,2581810,0
2017-09-26,50.774,51.273,50.489,51.143,1812637,0
2017-09-27,51.483,51.703,50.724,51.283,2019924,0
2017-09-28,51.263,52.223,51.163,52.193,1939313,0
2017-09-29,52.552,53.522,52.452,52.762,3241910,0
2017-10-02,53.032,53.112,52.462,52.782,2984411,0
2017-10-03,54.861,55.81,53.472,55.31,7940514,0
2017-10-04,55.021,56.4,55.021,56.37,3608281,0
2017-10-05,56.44,56.739,55.92,56.03,2845467,0
2017-10-06,55.98,56.17,55.49,55.85,2832504,0
2017-10-09,55.94,56.35,55.78,56.16,1474388,0
2017-10-10,56.17,56.428,55.74,56.2,1814629,0
2017-10-11,56.06,56.58,56.02,56.54,2004595,0
2017-10-12,56.28,56.659,56,56.01,1444429,0
2017-10-13,56.25,56.649,55.95,55.98,1463752,0
2017-10-16,56,56.23,55.63,55.82,1289069,0
2017-10-17,55.82,56.14,55.69,55.93,2215416,0
2017-10-18,55.96,56.45,55.8,56.27,4234139,0
2017-10-19,56.25,56.93,55.8,56.75,2311046,0
2017-10-20,57.78,58,57,57.5,2366381,0
2017-10-23,57.4,57.91,57.09,57.3,2180042,0
2017-10-24,57.35,58.13,57.35,58.01,2413467,0
2017-10-25,58.59,58.96,57.84,57.94,3177340,0
2017-10-26,58.21,58.61,57.99,58.46,1687269,0
2017-10-27,58.44,58.64,57.88,58.01,1781965,0
2017-10-30,56.16,57.25,55.52,55.68,13275449,0
2017-10-31,55.84,56,54.91,55.67,8678829,0
2017-11-01,56.09,56.98,55.46,56.96,6869410,0
2017-11-02,57.02,57.12,54.9,55.1,6657435,0
2017-11-03,55.01,55.44,54.44,54.62,4466648,0
2017-11-06,55.83,56.26,54.55,56.14,3136448,0
2017-11-07,56.3,57.09,56.19,56.48,3111084,0
2017-11-08,56.28,58.57,55.86,58.56,5483926,0
2017-11-09,57.48,59.0692,57.19,58.93,7242582,0
2017-11-10,58.67,59.32,58.32,58.71,5244420,0
