Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.111,16.166,15.93,15.953,1277108,0
2005-02-28,15.998,16.185,15.968,16.042,1553269,0
2005-03-01,15.811,16.049,15.473,15.948,2938728,0
2005-03-02,15.616,15.921,15.531,15.63,4518738,0
2005-03-03,15.66,15.729,15.019,15.179,3713291,0
2005-03-04,15.205,15.239,15.074,15.205,1947471,0
2005-03-07,15.256,15.406,15.196,15.34,1092226,0
2005-03-08,15.473,15.705,15.473,15.563,2463388,0
2005-03-09,15.563,15.668,15.501,15.594,2410359,0
2005-03-10,15.66,15.705,15.637,15.655,1016161,0
2005-03-11,15.651,15.854,15.651,15.811,984335,0
2005-03-14,15.769,15.849,15.674,15.811,925325,0
2005-03-15,15.854,15.889,15.655,15.793,1070094,0
2005-03-16,15.793,15.793,15.266,15.448,4357372,0
2005-03-17,15.452,15.456,15.234,15.395,1192274,0
2005-03-18,15.491,15.531,15.225,15.399,1461989,0
2005-03-21,15.364,15.513,15.243,15.313,1043812,0
2005-03-22,15.34,15.36,15.144,15.157,1043812,0
2005-03-23,15.13,15.13,14.78,14.834,1436165,0
2005-03-24,14.922,15.032,14.707,14.83,3083035,0
2005-03-28,14.822,14.822,14.51,14.524,1405277,0
2005-03-29,14.542,14.583,14.328,14.366,1268812,0
2005-03-30,14.335,14.538,14.285,14.386,1720641,0
2005-03-31,14.524,14.575,14.429,14.51,1254974,0
2005-04-01,14.565,14.723,14.403,14.445,1031367,0
2005-04-04,14.445,14.488,14.332,14.352,627950,0
2005-04-05,14.366,14.493,14.348,14.403,956677,0
2005-04-06,14.493,14.605,14.352,14.587,1371619,0
2005-04-07,14.542,14.684,14.542,14.624,818825,0
2005-04-08,14.528,14.679,14.471,14.538,1210713,0
2005-04-11,14.51,14.547,14.263,14.293,1663006,0
2005-04-12,14.263,14.272,13.665,13.916,5261034,0
2005-04-13,13.88,13.925,13.86,13.88,1724323,0
2005-04-14,13.83,13.89,13.521,13.547,1423254,0
2005-04-15,13.497,13.661,13.367,13.367,1024911,0
2005-04-18,13.385,13.686,13.385,13.634,1207487,0
2005-04-19,13.665,13.729,13.505,13.631,1432023,0
2005-04-20,13.538,13.661,13.43,13.439,1067331,0
2005-04-21,13.505,13.665,13.421,13.564,1438471,0
2005-04-22,13.43,13.599,13.193,13.425,1396979,0
2005-04-25,13.448,13.497,13.326,13.475,408025,0
2005-04-26,13.425,13.457,13.231,13.252,809604,0
2005-04-27,13.239,13.261,13.148,13.179,1890300,0
2005-04-28,13.152,13.161,13.015,13.029,1016161,0
2005-04-29,13.088,13.31,13.015,13.261,2105150,0
2005-05-02,13.231,13.385,13.092,13.13,1103284,0
2005-05-03,13.113,13.968,13.053,13.586,3082574,0
2005-05-04,13.782,14.445,13.774,14.376,1996803,0
2005-05-05,14.376,14.48,13.813,13.885,3644135,0
2005-05-06,13.903,14.137,13.834,13.916,1076549,0
2005-05-09,14.064,14.076,13.83,13.981,1387754,0
2005-05-10,13.83,13.964,13.648,13.703,1558348,0
2005-05-11,13.586,13.644,13.356,13.372,1598917,0
2005-05-12,13.385,13.518,13.347,13.453,1186281,0
2005-05-13,13.448,13.617,13.399,13.497,1030444,0
2005-05-16,13.448,13.834,13.448,13.813,1039205,0
2005-05-17,13.756,13.774,13.547,13.729,1215326,0
2005-05-18,13.795,14.575,13.769,14.493,3160491,0
2005-05-19,14.506,14.596,14.358,14.57,1049805,0
2005-05-20,14.566,14.707,14.386,14.693,1464297,0
2005-05-23,14.698,14.793,14.605,14.693,528364,0
2005-05-24,14.649,14.649,14.462,14.57,972350,0
2005-05-25,14.6,14.6,14.352,14.403,1143865,0
2005-05-26,14.366,14.467,14.335,14.462,1186742,0
2005-05-27,14.457,14.57,14.366,14.565,932701,0
2005-05-31,14.48,14.785,14.416,14.752,1817454,0
2005-06-01,14.818,14.889,14.675,14.805,1459221,0
2005-06-02,14.619,14.71,14.575,14.633,1602608,0
2005-06-03,14.633,14.649,14.506,14.605,800383,0
2005-06-06,14.555,14.575,14.51,14.538,726159,0
2005-06-07,14.534,14.775,14.501,14.596,704485,0
2005-06-08,14.649,14.961,14.649,14.866,982033,0
2005-06-09,14.771,14.839,14.644,14.771,913341,0
2005-06-10,14.814,15.175,14.814,15.095,1325976,0
2005-06-13,15.032,15.161,14.914,15.095,2266517,0
2005-06-14,15.04,15.42,15,15.402,2711890,0
2005-06-15,15.443,15.548,15.193,15.443,1022148,0
2005-06-16,15.443,15.577,15.402,15.518,838647,0
2005-06-17,15.545,15.594,15.344,15.482,566631,0
2005-06-20,15.39,15.402,15.301,15.387,787937,0
2005-06-21,15.39,15.66,15.39,15.577,717853,0
2005-06-22,15.487,15.487,15.283,15.402,918413,0
2005-06-23,15.368,15.368,14.914,15.036,1857568,0
2005-06-24,14.988,15.082,14.958,15.074,1115273,0
2005-06-27,15.052,15.052,14.87,14.965,849249,0
2005-06-28,14.965,15.39,14.961,15.39,623801,0
2005-06-29,15.356,15.377,15.252,15.377,797154,0
2005-06-30,15.335,15.568,15.212,15.256,876919,0
2005-07-01,15.313,15.368,15.183,15.318,626107,0
2005-07-05,15.023,15.573,15.01,15.526,1152160,0
2005-07-06,15.573,15.802,15.548,15.682,1391446,0
2005-07-07,15.573,15.943,15.552,15.899,1219012,0
2005-07-08,15.899,16.216,15.899,16.175,891207,0
2005-07-11,16.133,16.319,16.119,16.234,849249,0
2005-07-12,16.147,16.216,16.086,16.155,773638,0
2005-07-13,16.103,16.193,16.099,16.171,1329207,0
2005-07-14,16.225,16.479,16.225,16.244,1665309,0
2005-07-15,16.244,16.258,16.123,16.225,367454,0
2005-07-18,16.234,16.479,16.234,16.432,1065018,0
2005-07-19,16.432,16.813,16.38,16.775,954831,0
2005-07-20,16.63,16.879,16.475,16.836,1698962,0
2005-07-21,16.781,16.822,16.639,16.703,832655,0
2005-07-22,16.703,16.745,16.634,16.703,696184,0
2005-07-25,16.666,16.758,16.548,16.548,978811,0
2005-07-26,16.566,16.566,16.276,16.506,1023071,0
2005-07-27,16.41,16.464,16.319,16.355,1261897,0
2005-07-28,16.342,16.524,16.333,16.388,1258666,0
2005-07-29,16.355,16.723,16.355,16.723,1958537,0
2005-08-01,16.775,16.919,16.766,16.896,603973,0
2005-08-02,17.027,17.134,17.009,17.091,1336123,0
2005-08-03,17.034,17.047,16.882,16.919,1355023,0
2005-08-04,16.882,17.091,16.867,17.022,1057184,0
2005-08-05,16.919,16.919,16.753,16.91,811449,0
2005-08-08,16.919,17.07,16.896,17.042,599366,0
2005-08-09,16.927,17.235,16.927,16.992,1059027,0
2005-08-10,16.601,16.703,16.151,16.263,4205227,0
2005-08-11,16.216,16.405,16.119,16.311,1682827,0
2005-08-12,16.268,16.4,16.234,16.4,1121732,0
2005-08-15,16.375,16.566,16.288,16.546,1104672,0
2005-08-16,16.528,16.528,16.427,16.445,1137407,0
2005-08-17,16.342,16.571,16.288,16.492,1251743,0
2005-08-18,16.464,16.464,16.302,16.355,1160460,0
2005-08-19,16.363,16.432,16.268,16.323,748741,0
2005-08-22,16.368,16.488,16.029,16.302,739986,0
2005-08-23,16.268,16.337,16.234,16.311,682815,0
2005-08-24,16.311,16.41,16.283,16.342,899044,0
2005-08-25,16.342,16.397,16.185,16.319,809604,0
2005-08-26,16.268,16.288,16.046,16.116,749672,0
2005-08-29,16.029,16.063,15.841,16.023,661603,0
2005-08-30,15.968,16.015,15.885,15.979,944229,0
2005-08-31,15.953,15.998,15.841,15.935,1425100,0
2005-09-01,15.876,15.885,15.705,15.811,1809159,0
2005-09-02,15.811,15.815,15.682,15.712,1868627,0
2005-09-06,15.705,15.786,15.678,15.765,2498426,0
2005-09-07,15.725,15.965,15.705,15.885,2047058,0
2005-09-08,15.849,15.867,15.807,15.833,1711877,0
2005-09-09,15.903,15.939,15.786,15.899,1186742,0
2005-09-12,15.903,16.116,15.82,16.059,815137,0
2005-09-13,16.107,16.107,15.984,16.049,1347186,0
2005-09-14,16.059,16.137,16.006,16.042,821130,0
2005-09-15,16.042,16.054,15.921,16.011,2917516,0
2005-09-16,16.063,16.22,16.002,16.033,730764,0
2005-09-19,15.979,15.998,15.841,15.921,2070111,0
2005-09-20,15.885,16.049,15.845,15.885,1994500,0
2005-09-21,15.881,16.068,15.824,15.968,1710954,0
2005-09-22,15.876,15.935,15.82,15.867,1965919,0
2005-09-23,15.867,16.029,15.802,15.998,1459687,0
2005-09-26,15.908,15.965,15.765,15.913,1309843,0
2005-09-27,15.903,16.081,15.876,16.006,1545442,0
2005-09-28,15.953,16.036,15.953,15.998,855706,0
2005-09-29,15.998,16.063,15.956,16.023,932244,0
2005-09-30,15.943,16.375,15.943,16.238,805456,0
2005-10-03,16.241,16.333,16.193,16.22,564787,0
2005-10-04,16.216,16.288,16.054,16.099,1047499,0
2005-10-05,16.049,16.054,15.21,15.243,3344447,0
2005-10-06,15.243,15.382,14.908,15.064,2518252,0
2005-10-07,15.119,15.183,15.006,15.078,1610903,0
2005-10-10,14.747,14.757,14.317,14.436,2498888,0
2005-10-11,14.566,14.64,14.467,14.551,1969137,0
2005-10-12,14.684,14.744,14.506,14.619,1365624,0
2005-10-13,14.605,14.666,14.403,14.666,1684675,0
2005-10-14,14.666,14.785,14.614,14.736,1284943,0
2005-10-17,14.908,15.122,14.644,14.747,1799934,0
2005-10-18,14.48,14.547,14.423,14.534,1826212,0
2005-10-19,14.467,14.662,14.436,14.662,1069170,0
2005-10-20,14.633,14.74,14.476,14.493,961284,0
2005-10-21,14.457,14.51,14.317,14.372,1152619,0
2005-10-24,14.328,14.928,14.328,14.834,1428333,0
2005-10-25,14.834,14.879,14.6,14.679,1174753,0
2005-10-26,14.591,15.032,14.591,14.866,1750141,0
2005-10-27,14.858,14.862,14.71,14.793,1868168,0
2005-10-28,14.834,15.082,14.67,14.9,1195957,0
2005-10-31,14.965,15.201,14.932,15.122,1369778,0
2005-11-01,15.074,15.161,15.049,15.144,868616,0
2005-11-02,15.119,15.283,15.082,15.221,1323214,0
2005-11-03,15.234,15.239,15.119,15.17,1804542,0
2005-11-04,15.17,15.283,15.13,15.193,1367011,0
2005-11-07,15.193,15.452,15.126,15.452,1191814,0
2005-11-08,15.074,15.183,14.793,14.996,1719715,0
2005-11-09,14.97,15.032,14.918,14.936,1872320,0
2005-11-10,14.893,15.04,14.547,14.97,1533909,0
2005-11-11,14.965,15.119,14.922,15.092,670827,0
2005-11-14,15.074,15.161,15.019,15.161,581382,0
2005-11-15,15.161,15.161,14.928,14.97,1006931,0
2005-11-16,15,15.006,14.757,14.775,1030904,0
2005-11-17,14.775,15.01,14.702,14.961,1263271,0
2005-11-18,14.975,15.175,14.945,15.144,775939,0
2005-11-21,15.318,15.318,15.14,15.234,2360107,0
2005-11-22,15.205,15.205,14.862,15.032,2244388,0
2005-11-23,15.01,15.13,15.01,15.109,1375768,0
2005-11-25,15.161,15.161,14.914,14.958,625644,0
2005-11-28,14.81,14.936,14.785,14.9,1722480,0
2005-11-29,14.914,15.201,14.914,15.193,1099138,0
2005-11-30,15.114,15.175,14.918,14.945,1112050,0
2005-12-01,14.932,14.988,14.848,14.975,644088,0
2005-12-02,14.961,15.01,14.716,14.78,1289098,0
2005-12-05,14.78,14.78,14.538,14.633,1177517,0
2005-12-06,14.605,14.67,14.433,14.48,1218087,0
2005-12-07,14.366,14.416,14.247,14.317,1752902,0
2005-12-08,14.293,14.38,14.211,14.335,1106519,0
2005-12-09,14.403,14.761,14.366,14.633,1577244,0
2005-12-12,14.653,14.707,14.575,14.679,807755,0
2005-12-13,14.649,14.814,14.649,14.752,672212,0
2005-12-14,14.775,15.019,14.775,14.979,1510857,0
2005-12-15,14.914,15,14.848,14.952,1858493,0
2005-12-16,14.988,15.095,14.975,15.019,1634415,0
2005-12-19,14.975,15.019,14.844,14.866,1147552,0
2005-12-20,14.866,15.023,14.716,14.958,987105,0
2005-12-21,14.958,15.234,14.958,15.049,912419,0
2005-12-22,15.032,15.205,15.026,15.165,1163686,0
2005-12-23,15.13,15.335,15.13,15.247,450907,0
2005-12-27,15.377,15.399,15.247,15.27,649154,0
2005-12-28,15.348,15.495,15.335,15.439,622877,0
2005-12-29,15.373,15.616,15.36,15.501,748285,0
2005-12-30,15.501,15.63,15.495,15.611,926712,0
2006-01-03,15.668,15.79,15.563,15.769,1039667,0
2006-01-04,15.769,16.011,15.761,15.894,1082552,0
2006-01-05,15.833,15.833,15.655,15.729,1202879,0
2006-01-06,15.824,16.049,15.637,15.984,662524,0
2006-01-09,15.939,16.094,15.717,16.073,913341,0
2006-01-10,16.049,16.302,15.968,16.225,1508554,0
2006-01-11,16.258,16.553,16.254,16.302,1393751,0
2006-01-12,15.779,15.802,14.94,15.092,5902354,0
2006-01-13,15.092,15.434,15.069,15.274,4924926,0
2006-01-17,15.221,15.274,15.01,15.183,2840524,0
2006-01-18,14.965,15.161,14.894,15.13,2757992,0
2006-01-19,15.144,15.395,15.13,15.335,1438014,0
2006-01-20,15.283,15.439,15.193,15.348,2460615,0
2006-01-23,15.411,15.473,15.252,15.434,1217168,0
2006-01-24,15.439,15.655,15.356,15.522,1560649,0
2006-01-25,15.66,15.66,15.505,15.642,1813307,0
2006-01-26,15.867,15.993,15.761,15.838,2433872,0
2006-01-27,15.838,15.935,15.708,15.908,1141094,0
2006-01-30,16.006,16.09,15.935,16.049,1023993,0
2006-01-31,16.015,16.199,15.885,16.049,1406194,0
2006-02-01,16.046,16.151,15.903,16.086,1062261,0
2006-02-02,15.943,15.965,15.748,15.867,1956229,0
2006-02-03,15.859,15.867,15.655,15.748,1016618,0
2006-02-06,15.625,15.769,15.611,15.729,1068249,0
2006-02-07,15.72,15.828,15.607,15.611,1170142,0
2006-02-08,15.668,15.748,15.478,15.616,1258197,0
2006-02-09,15.651,15.867,15.642,15.647,1585552,0
2006-02-10,15.637,15.82,15.598,15.705,977422,0
2006-02-13,15.66,15.691,15.495,15.505,891668,0
2006-02-14,15.501,15.72,15.452,15.668,1621050,0
2006-02-15,15.616,15.824,15.602,15.743,757041,0
2006-02-16,15.686,15.705,15.452,15.655,1058108,0
2006-02-17,15.651,15.935,15.611,15.859,716466,0
2006-02-21,15.725,15.845,15.686,15.691,749672,0
2006-02-22,15.66,16.077,15.518,15.979,1136027,0
2006-02-23,15.93,16.133,15.913,15.965,490556,0
2006-02-24,15.935,15.984,15.845,15.965,661147,0
2006-02-27,15.965,16.333,15.965,16.166,1728472,0
2006-02-28,16.049,16.22,15.674,16.142,2175235,0
2006-03-01,16.16,16.609,16.011,16.601,1826676,0
2006-03-02,16.571,16.571,15.956,16.023,1781501,0
2006-03-03,15.903,16.073,15.838,16.046,1317216,0
2006-03-06,16.029,16.059,15.859,15.998,1148931,0
2006-03-07,15.935,16.049,15.899,15.935,1349951,0
2006-03-08,15.581,15.769,15.491,15.729,1984356,0
2006-03-09,15.729,15.939,15.72,15.807,1279412,0
2006-03-10,15.765,16.006,15.682,15.943,1053956,0
2006-03-13,15.953,16.042,15.859,15.965,1330586,0
2006-03-14,15.921,16.137,15.908,15.998,828508,0
2006-03-15,16.029,16.355,15.998,16.337,1255897,0
2006-03-16,16.333,16.698,16.319,16.627,1202879,0
2006-03-17,16.627,16.666,16.41,16.464,887984,0
2006-03-20,16.363,16.558,16.333,16.464,1122654,0
2006-03-21,16.41,16.578,16.288,16.38,1296013,0
2006-03-22,16.323,16.459,16.279,16.355,1748299,0
2006-03-23,16.234,16.375,16.119,16.315,968665,0
2006-03-24,16.244,16.441,16.211,16.307,763038,0
2006-03-27,16.203,16.307,16.133,16.216,1301540,0
2006-03-28,16.103,16.276,16.036,16.137,1505790,0
2006-03-29,16.193,16.618,16.193,16.484,1285404,0
2006-03-30,16.583,16.766,16.484,16.716,1093612,0
2006-03-31,16.578,16.583,16.288,16.414,1281718,0
2006-04-03,16.419,16.537,16.229,16.432,1621507,0
2006-04-04,16.276,16.698,16.225,16.445,1117123,0
2006-04-05,16.375,16.375,16.164,16.311,1349031,0
2006-04-06,16.323,16.363,16.179,16.302,901815,0
2006-04-07,16.319,16.358,16.151,16.234,959442,0
2006-04-10,16.193,16.419,16.193,16.333,642706,0
2006-04-11,16.419,16.419,16.103,16.16,1086232,0
2006-04-12,16.09,16.276,16.063,16.263,574003,0
2006-04-13,16.123,16.199,16.015,16.133,780096,0
2006-04-17,16.103,16.207,16.054,16.094,548185,0
2006-04-18,16.09,16.553,16.006,16.52,899508,0
2006-04-19,16.479,16.799,16.45,16.799,1492874,0
2006-04-20,16.753,16.799,16.537,16.644,1023071,0
2006-04-21,16.919,17.017,16.703,16.781,816059,0
2006-04-24,16.781,16.931,16.558,16.846,718310,0
2006-04-25,16.781,16.892,16.432,16.736,1042433,0
2006-04-26,16.79,17.108,16.753,17.066,1022605,0
2006-04-27,17.061,17.134,16.863,17.066,578620,0
2006-04-28,17.017,17.047,16.846,17.017,810983,0
2006-05-01,17.017,17.113,16.775,16.97,926712,0
2006-05-02,17.034,17.317,16.952,17.096,1551896,0
2006-05-03,17.096,17.59,17.096,17.305,1496563,0
2006-05-04,17.084,17.565,16.987,17.551,1079773,0
2006-05-05,17.483,18.046,17.483,17.964,1023071,0
2006-05-08,17.842,17.898,17.551,17.856,1125416,0
2006-05-09,17.856,18.075,17.802,17.859,1089002,0
2006-05-10,17.721,17.768,17.42,17.612,1417727,0
2006-05-11,17.634,17.634,17.301,17.309,952986,0
2006-05-12,17.134,17.217,16.992,17.061,1057184,0
2006-05-15,16.931,17.096,16.906,17.052,884288,0
2006-05-16,17.056,17.199,17.047,17.138,998631,0
2006-05-17,17.017,17.034,16.739,16.808,1054881,0
2006-05-18,16.813,16.91,16.698,16.753,1202414,0
2006-05-19,16.983,16.983,16.583,16.68,1451385,0
2006-05-22,16.506,16.766,16.388,16.662,673129,0
2006-05-23,16.68,16.91,16.644,16.648,890745,0
2006-05-24,16.484,16.609,16.41,16.537,1789331,0
2006-05-25,16.583,17.042,16.541,17.042,836343,0
2006-05-26,17.022,17.042,16.896,17.031,422323,0
2006-05-30,17.031,17.031,16.716,16.727,781938,0
2006-05-31,16.753,16.853,16.648,16.832,1137871,0
2006-06-01,16.658,16.867,16.537,16.818,1395597,0
2006-06-02,16.836,16.966,16.775,16.808,950680,0
2006-06-05,16.587,16.879,16.488,16.511,1547289,0
2006-06-06,16.375,16.488,16.271,16.414,1541289,0
2006-06-07,16.315,16.492,16.244,16.288,741371,0
2006-06-08,16.166,16.166,15.769,15.979,1901832,0
2006-06-09,16.094,16.103,15.881,15.903,905502,0
2006-06-12,15.953,16.046,15.872,15.975,614114,0
2006-06-13,15.889,15.921,15.678,15.682,1312144,0
2006-06-14,15.717,15.833,15.708,15.761,1492874,0
2006-06-15,15.811,15.82,15.594,15.607,4566232,0
2006-06-16,15.556,15.598,15.39,15.443,2059510,0
2006-06-19,15.443,15.616,15.443,15.501,2126817,0
2006-06-20,15.513,15.581,15.373,15.373,1732167,0
2006-06-21,15.406,15.625,15.406,15.531,1283560,0
2006-06-22,15.487,15.607,15.452,15.563,1511323,0
2006-06-23,15.607,15.705,15.495,15.616,1887073,0
2006-06-26,15.66,15.739,15.616,15.734,1879695,0
2006-06-27,15.786,15.841,15.491,15.518,1485960,0
2006-06-28,15.552,15.577,15.364,15.406,1534377,0
2006-06-29,15.518,15.616,15.482,15.54,5205709,0
2006-06-30,15.548,15.655,15.461,15.607,3001432,0
2006-07-03,15.607,15.621,15.239,15.377,955760,0
2006-07-05,15.769,15.79,15.594,15.682,3681019,0
2006-07-06,15.72,15.833,15.66,15.72,1072400,0
2006-07-07,15.712,15.783,15.625,15.7,1507633,0
2006-07-10,15.66,15.793,15.642,15.769,1231922,0
2006-07-11,15.717,15.824,15.598,15.793,1171984,0
2006-07-12,15.761,15.845,15.678,15.783,1418653,0
2006-07-13,15.748,15.765,15.406,15.448,1726161,0
2006-07-14,15.473,15.535,15.36,15.518,1274339,0
2006-07-17,15.487,15.655,15.402,15.563,1407584,0
2006-07-18,15.616,15.682,15.283,15.482,1279873,0
2006-07-19,15.535,15.984,15.531,15.838,843261,0
2006-07-20,15.783,15.845,15.239,15.36,1485494,0
2006-07-21,15.287,15.602,15.279,15.505,1355487,0
2006-07-24,15.522,15.734,15.469,15.717,969126,0
2006-07-25,15.717,16.103,15.686,16.046,970966,0
2006-07-26,16.119,16.323,15.998,16.094,1326901,0
2006-07-27,16.123,16.419,16.063,16.09,1220857,0
2006-07-28,16.107,16.258,16.059,16.094,796232,0
2006-07-31,16.094,16.16,15.867,15.939,899968,0
2006-08-01,15.753,15.859,15.642,15.793,1070556,0
2006-08-02,15.793,16.225,15.793,16.073,1164610,0
2006-08-03,15.984,16.372,15.926,16.363,656997,0
2006-08-04,16.427,16.813,16.133,16.297,729837,0
2006-08-07,16.268,16.268,16.054,16.211,749672,0
2006-08-08,16.268,16.437,15.968,16.086,763951,0
2006-08-09,16.073,16.073,14.996,15.126,5338491,0
2006-08-10,15.1,15.335,14.834,15.205,2402065,0
2006-08-11,15.135,15.348,15.135,15.216,848334,0
2006-08-14,15.27,15.301,15.148,15.21,1648711,0
2006-08-15,15.256,15.581,15.256,15.501,1213940,0
2006-08-16,15.625,15.729,15.491,15.616,837724,0
2006-08-17,15.581,15.82,15.573,15.686,837724,0
2006-08-18,15.691,15.765,15.344,15.402,2128202,0
2006-08-21,15.402,15.439,15.27,15.327,2336599,0
2006-08-22,15.443,15.501,15.305,15.461,1273414,0
2006-08-23,15.461,15.602,15.247,15.27,1225469,0
2006-08-24,15.292,15.335,15.179,15.27,1048428,0
2006-08-25,15.335,15.399,15.292,15.348,678667,0
2006-08-28,15.309,15.559,15.27,15.456,1041504,0
2006-08-29,15.399,15.682,15.377,15.621,1068710,0
2006-08-30,15.674,15.686,15.522,15.577,856165,0
2006-08-31,15.513,15.824,15.43,15.607,930862,0
2006-09-01,15.637,15.793,15.42,15.586,911034,0
2006-09-05,15.406,15.581,15.301,15.501,1347186,0
2006-09-06,15.495,15.811,15.353,15.456,1984813,0
2006-09-07,15.377,15.39,15.221,15.335,1402967,0
2006-09-08,15.27,15.348,15.188,15.292,831274,0
2006-09-11,15.297,15.364,15.193,15.34,2091317,0
2006-09-12,15.344,15.753,15.327,15.708,776867,0
2006-09-13,15.591,16.006,15.522,15.769,1646409,0
2006-09-14,15.854,15.872,15.581,15.637,858934,0
2006-09-15,15.568,15.828,15.478,15.705,1807317,0
2006-09-18,15.769,15.779,15.508,15.611,864006,0
2006-09-19,15.637,15.79,15.552,15.739,1541746,0
2006-09-20,15.948,15.975,15.691,15.885,1106519,0
2006-09-21,15.783,15.79,15.406,15.478,3162794,0
2006-09-22,15.399,15.425,15.064,15.225,3198759,0
2006-09-25,15.23,15.625,15.183,15.473,2244847,0
2006-09-26,15.473,15.779,15.473,15.729,1449078,0
2006-09-27,15.717,16.006,15.674,15.838,955293,0
2006-09-28,15.889,16.033,15.833,16.019,1100067,0
2006-09-29,15.989,16.046,15.739,15.841,2011557,0
2006-10-02,15.807,16.029,15.682,16.015,2139269,0
2006-10-03,15.686,16.006,15.686,15.753,1291860,0
2006-10-04,15.611,15.903,15.611,15.876,1156771,0
2006-10-05,15.965,16.002,15.824,15.984,1050732,0
2006-10-06,15.972,15.984,15.729,15.979,1167383,0
2006-10-09,15.903,16.229,15.872,16.175,602588,0
2006-10-10,15.979,16.268,15.975,16.133,1141094,0
2006-10-11,16.011,16.337,15.979,16.234,994943,0
2006-10-12,16.311,16.328,16.199,16.311,667603,0
2006-10-13,16.311,16.311,16.103,16.216,923942,0
2006-10-16,16.16,16.164,15.979,16.086,1745072,0
2006-10-17,15.93,16.073,15.885,15.926,1444926,0
2006-10-18,15.93,16.006,15.841,15.972,1354101,0
2006-10-19,15.921,16.203,15.903,16.155,935471,0
2006-10-20,16.244,16.244,15.998,16.189,1102829,0
2006-10-23,16.16,16.342,16.111,16.263,1272493,0
2006-10-24,16.203,16.337,16.116,16.333,962207,0
2006-10-25,16.293,16.41,16.119,16.388,898582,0
2006-10-26,16.307,16.706,16.307,16.694,1111593,0
2006-10-27,16.658,16.666,16.268,16.355,938238,0
2006-10-30,16.166,16.254,16.059,16.171,807755,0
2006-10-31,16.254,16.268,15.993,16.225,854784,0
2006-11-01,16.151,16.432,16.086,16.103,1259590,0
2006-11-02,16.155,16.307,15.948,16.171,1808696,0
2006-11-03,16.229,16.355,15.965,16.011,1788412,0
2006-11-06,15.894,16.086,15.729,15.979,2042451,0
2006-11-07,15.552,15.903,15.399,15.581,7126436,0
2006-11-08,15.559,15.734,15.452,15.563,2484597,0
2006-11-09,15.531,15.712,15.42,15.705,2366096,0
2006-11-10,15.66,15.841,15.633,15.838,1234689,0
2006-11-13,15.838,15.889,15.748,15.833,1754290,0
2006-11-14,15.841,15.984,15.748,15.908,1175673,0
2006-11-15,15.921,16.211,15.908,16.137,1597995,0
2006-11-16,16.179,16.351,16.086,16.211,2210732,0
2006-11-17,16.015,16.288,16.006,16.185,1495641,0
2006-11-20,16.023,16.263,15.979,16.175,1623353,0
2006-11-21,16.203,16.288,16.081,16.225,1302001,0
2006-11-22,16.189,16.328,15.522,16.276,716003,0
2006-11-24,16.288,16.45,16.254,16.384,466124,0
2006-11-27,16.368,16.397,16.049,16.137,1444926,0
2006-11-28,16.258,16.258,15.998,16.094,1666691,0
2006-11-29,16.123,16.307,16.09,16.268,981574,0
2006-11-30,16.268,16.698,16.155,16.672,2293722,0
2006-12-01,16.68,17.148,16.634,17.148,4796753,0
2006-12-04,17.1,17.353,16.975,17.353,2030922,0
2006-12-05,17.165,17.546,17.134,17.483,2690218,0
2006-12-06,17.438,17.489,17.061,17.171,2152633,0
2006-12-07,17.113,17.489,17.113,17.462,3977006,0
2006-12-08,17.394,17.47,17.267,17.361,1843734,0
2006-12-11,17.175,17.364,17.084,17.331,3152661,0
2006-12-12,17.259,17.263,17.009,17.126,1982055,0
2006-12-13,17.126,17.475,17.108,17.305,3114843,0
2006-12-14,17.273,17.759,17.263,17.721,3402540,0
2006-12-15,17.734,17.933,17.66,17.678,4339847,0
2006-12-18,17.634,17.824,17.456,17.492,2818391,0
2006-12-19,17.301,17.331,17.08,17.239,3648743,0
2006-12-20,17.171,17.438,17.171,17.373,3542700,0
2006-12-21,17.309,17.424,17.231,17.267,3202910,0
2006-12-22,17.305,17.326,17.152,17.203,1062716,0
2006-12-26,17.157,17.358,17.113,17.313,933628,0
2006-12-27,17.281,17.462,17.251,17.462,1193198,0
2006-12-28,17.462,17.546,17.394,17.465,1179822,0
2006-12-29,17.47,17.496,17.412,17.47,1170603,0
2007-01-03,17.438,17.629,17.394,17.47,2559283,0
2007-01-04,17.452,17.47,17.148,17.226,3307568,0
2007-01-05,17.226,17.226,16.85,16.91,3255001,0
2007-01-08,16.853,16.924,16.727,16.749,2544069,0
2007-01-09,16.745,17.031,16.698,17.005,2320001,0
2007-01-10,16.924,16.927,16.71,16.766,2542683,0
2007-01-11,16.698,17.042,16.571,16.992,4701777,0
2007-01-12,17.005,17.326,16.91,17.248,2804103,0
2007-01-16,17.171,17.331,17.157,17.251,1634415,0
2007-01-17,17.203,17.538,17.171,17.443,2055359,0
2007-01-18,17.5,17.528,17.429,17.483,1296013,0
2007-01-19,17.5,17.569,17.353,17.5,1752442,0
2007-01-22,17.479,17.479,17.187,17.235,4751572,0
2007-01-23,17.171,17.221,17.047,17.08,3408076,0
2007-01-24,17.07,17.179,17.047,17.1,2276199,0
2007-01-25,17.061,17.148,17.034,17.091,2396997,0
2007-01-26,17.061,17.096,16.947,17.031,1732625,0
2007-01-29,17.138,17.281,17.047,17.257,1975136,0
2007-01-30,17.056,17.208,16.997,17.1,1705424,0
2007-01-31,16.961,17.027,16.871,16.943,2184910,0
2007-02-01,16.952,17.134,16.943,17.034,1467522,0
2007-02-02,16.882,17.144,16.875,17.096,1936408,0
2007-02-05,17.196,17.331,17.157,17.235,1927645,0
2007-02-06,17.239,17.394,17.235,17.281,2449095,0
2007-02-07,17.321,17.321,17.161,17.196,1524226,0
2007-02-08,17.157,17.175,16.983,17.122,2226863,0
2007-02-09,17.221,17.226,17.014,17.126,2044293,0
2007-02-12,17.251,17.281,17.022,17.091,1055804,0
2007-02-13,17.286,17.394,17.244,17.373,2590190,0
2007-02-14,17.361,17.608,17.361,17.456,3441375,0
2007-02-15,17.452,17.577,17.403,17.56,3453254,0
2007-02-16,17.542,17.691,17.517,17.608,1874168,0
2007-02-20,17.387,17.574,17.387,17.521,4436212,0
2007-02-21,17.483,17.608,17.235,17.281,3595268,0
2007-02-22,17.331,17.594,17.263,17.528,3353206,0
2007-02-23,17.786,17.786,17.301,17.361,2612309,0
2007-02-26,17.415,17.5,17.208,17.267,2045211,0
2007-02-27,16.753,16.753,16.094,16.283,7338520,0
2007-02-28,16.288,16.337,15.876,15.956,6388295,0
2007-03-01,15.66,15.899,15.425,15.743,5685875,0
2007-03-02,15.594,16.023,15.545,15.769,3632609,0
2007-03-05,15.625,15.691,15.473,15.513,1854342,0
2007-03-06,15.921,15.921,15.513,15.765,1706342,0
2007-03-07,15.686,15.854,15.598,15.616,1976516,0
2007-03-08,15.616,15.917,15.616,15.79,1900906,0
2007-03-09,15.824,15.965,15.753,15.899,1838669,0
2007-03-12,15.862,15.979,15.793,15.975,1949777,0
2007-03-13,15.881,16.023,15.872,15.953,2666245,0
2007-03-14,15.899,16.099,15.899,16.077,3439886,0
2007-03-15,16.137,16.199,16.011,16.042,1401592,0
2007-03-16,16.166,16.337,16.023,16.046,2308473,0
2007-03-19,16.094,16.179,16.029,16.077,1978365,0
2007-03-20,16.216,16.41,16.164,16.307,1233305,0
2007-03-21,16.355,16.492,16.258,16.432,896278,0
2007-03-22,16.185,16.405,16.185,16.271,1639488,0
2007-03-23,16.319,16.445,16.302,16.358,1219470,0
2007-03-26,16.333,16.502,16.268,16.427,1233767,0
2007-03-27,16.427,16.45,16.229,16.315,601671,0
2007-03-28,16.315,16.437,16.086,16.372,988030,0
2007-03-29,16.468,16.488,16.283,16.368,1423725,0
2007-03-30,16.337,16.484,16.216,16.288,1541289,0
2007-04-02,16.216,16.216,16.059,16.086,3295580,0
2007-04-03,16.094,16.276,16.09,16.216,3222735,0
2007-04-04,16.225,16.423,16.199,16.38,1784261,0
2007-04-05,16.414,16.91,16.41,16.853,3164640,0
2007-04-09,16.846,17.126,16.813,17.052,2227786,0
2007-04-10,17.034,17.161,17.005,17.017,2111146,0
2007-04-11,17.1,17.301,17.005,17.017,2189983,0
2007-04-12,16.987,16.987,16.571,16.723,3027248,0
2007-04-13,16.506,16.723,16.41,16.653,1921189,0
2007-04-16,16.703,17.187,16.703,17.061,2717425,0
2007-04-17,16.966,17.017,16.471,16.68,4719761,0
2007-04-18,16.698,16.943,16.68,16.906,1384528,0
2007-04-19,16.822,17.144,16.822,17.031,1520999,0
2007-04-20,17.286,17.353,17.066,17.161,1703116,0
2007-04-23,17.138,17.291,17.084,17.196,2615531,0
2007-04-24,17.126,17.277,16.97,17.056,1888459,0
2007-04-25,17.039,17.313,17.034,17.257,877381,0
2007-04-26,17.373,17.452,17.203,17.301,1710954,0
2007-04-27,17.184,17.505,17.138,17.438,2296483,0
2007-04-30,17.462,17.517,17.171,17.171,2346276,0
2007-05-01,17.175,17.281,17.113,17.184,1541746,0
2007-05-02,17.203,17.273,17.084,17.187,1091761,0
2007-05-03,17.091,17.378,17.091,17.191,1223163,0
2007-05-04,17.221,17.221,17.001,17.052,1199191,0
2007-05-07,17.066,17.415,17.042,17.348,1589696,0
2007-05-08,17.301,17.317,17.017,17.1,1688825,0
2007-05-09,16.98,17.226,16.91,17.122,3435739,0
2007-05-10,17.569,19.077,17.408,18.288,18583342,0
2007-05-11,18.227,18.476,18.177,18.203,7100616,0
2007-05-14,18.24,18.24,17.643,17.721,4621557,0
2007-05-15,17.759,17.764,17.452,17.489,6976136,0
2007-05-16,17.489,17.716,17.465,17.546,3772304,0
2007-05-17,17.546,17.75,17.438,17.465,5123639,0
2007-05-18,17.62,18.016,17.62,17.92,4124083,0
2007-05-21,17.968,18.297,17.937,18.185,2160016,0
2007-05-22,18.362,18.603,18.284,18.467,7663097,0
2007-05-23,18.589,19.673,18.589,18.935,10760193,0
2007-05-24,18.891,19.173,18.739,19.101,4934145,0
2007-05-25,19.352,19.556,19.251,19.312,4038789,0
2007-05-29,19.3,19.579,19.292,19.342,2770897,0
2007-05-30,19.199,19.414,19.173,19.356,3797197,0
2007-05-31,19.356,19.703,19.317,19.338,2615995,0
2007-06-01,19.511,19.664,19.338,19.542,3241635,0
2007-06-04,19.418,20.332,19.418,20.193,4006518,0
2007-06-05,20.176,20.306,19.968,20.041,5161447,0
2007-06-06,19.997,20.023,19.467,19.467,5215390,0
2007-06-07,19.414,19.588,19.251,19.279,3477691,0
2007-06-08,19.422,19.533,19.247,19.516,2748312,0
2007-06-11,19.611,19.698,19.46,19.529,1801786,0
2007-06-12,19.369,19.546,19.308,19.322,2296943,0
2007-06-13,19.588,19.768,19.312,19.693,2190444,0
2007-06-14,19.72,19.858,19.592,19.849,1308453,0
2007-06-15,19.849,20.215,19.768,19.881,1841428,0
2007-06-18,19.821,19.991,19.68,19.871,1369318,0
2007-06-19,19.876,20.15,19.716,20.11,2500269,0
2007-06-20,20.041,20.413,20.023,20.076,1950241,0
2007-06-21,20.072,20.072,19.636,19.968,1663928,0
2007-06-22,19.929,20.067,19.821,19.995,1163228,0
2007-06-25,19.853,20.041,19.499,19.68,2180467,0
2007-06-26,19.667,19.748,19.435,19.451,1454610,0
2007-06-27,19.435,19.542,19.145,19.519,2969612,0
2007-06-28,19.529,19.954,19.519,19.664,1361941,0
2007-06-29,19.738,19.912,19.617,19.734,1816075,0
2007-07-02,19.79,20.16,19.79,20.143,1681444,0
2007-07-03,20.067,20.302,20.054,20.154,2019856,0
2007-07-05,20.176,20.27,20.054,20.15,2008793,0
2007-07-06,20.067,20.224,19.946,20.11,1496110,0
2007-07-09,20.18,20.206,20.049,20.16,2625677,0
2007-07-10,20.16,20.27,20.089,20.189,1377614,0
2007-07-11,19.778,20.288,19.778,20.097,1771808,0
2007-07-12,20.133,20.41,20.076,20.367,2867268,0
2007-07-13,20.457,20.801,20.21,20.692,2211649,0
2007-07-16,20.614,21.168,20.592,21.017,3177553,0
2007-07-17,21.06,21.11,20.778,20.796,2909222,0
2007-07-18,20.5,20.674,20.252,20.645,2928581,0
2007-07-19,20.649,20.774,20.522,20.649,1347643,0
2007-07-20,20.753,20.835,20.427,20.432,2807013,0
2007-07-23,20.645,20.657,20.166,20.224,1740457,0
2007-07-24,20.166,20.257,19.871,19.912,2022160,0
2007-07-25,20.115,20.288,19.698,19.833,3388386,0
2007-07-26,19.519,19.546,18.436,18.866,3420521,0
2007-07-27,18.535,18.895,18.293,18.506,2973566,0
2007-07-30,18.427,19.14,18.414,19.033,4668583,0
2007-07-31,19.519,19.519,18.923,19.02,2496120,0
2007-08-01,18.966,19.03,18.483,18.705,2792577,0
2007-08-02,19.055,19.055,18.603,18.632,3576817,0
2007-08-03,18.632,18.713,18.088,18.128,1728936,0
2007-08-06,18.152,18.24,17.569,17.62,4484622,0
2007-08-07,18.531,18.531,17.239,17.47,4791679,0
2007-08-08,17.824,17.824,16.97,17.331,5597342,0
2007-08-09,17.759,18.891,17.286,18.177,13005738,0
2007-08-10,18.177,18.645,17.555,18.22,4743745,0
2007-08-13,18.561,19.404,18.45,19.173,3868202,0
2007-08-14,19.17,19.374,18.557,18.615,3298805,0
2007-08-15,18.302,19.157,17.838,17.881,2358727,0
2007-08-16,17.933,18.16,17.126,17.574,4065065,0
2007-08-17,18.653,19.621,17.928,18.406,2813323,0
2007-08-20,18.552,18.717,18.224,18.717,1503478,0
2007-08-21,18.832,18.877,18.392,18.709,993561,0
2007-08-22,19.209,19.282,18.828,19.14,1781032,0
2007-08-23,19.533,19.533,19.251,19.39,2018014,0
2007-08-24,19.511,19.624,19.042,19.3,1765816,0
2007-08-27,19.173,19.404,19.14,19.247,868154,0
2007-08-28,19.173,19.173,18.492,18.705,2597549,0
2007-08-29,18.832,19.404,18.832,19.308,2124515,0
2007-08-30,19.195,19.225,18.815,19.017,1017994,0
2007-08-31,19.404,19.463,19.122,19.404,1314453,0
2007-09-04,19.56,19.894,19.312,19.502,1917502,0
2007-09-05,19.325,19.56,19.17,19.33,977422,0
2007-09-06,19.265,19.511,19.166,19.347,1624279,0
2007-09-07,18.984,19.274,18.927,18.959,1654703,0
2007-09-10,18.869,19.017,18.506,18.653,2115293,0
2007-09-11,18.832,19.095,18.696,19.091,2500731,0
2007-09-12,19.025,19.274,18.753,18.788,3021721,0
2007-09-13,19.109,19.467,18.923,19.305,3491524,0
2007-09-14,19.342,19.707,19.342,19.565,1909666,0
2007-09-17,19.565,19.698,19.463,19.621,1851111,0
2007-09-18,19.773,20.115,19.667,20.058,3140669,0
2007-09-19,19.934,20.166,19.821,20.085,1847426,0
2007-09-20,20.163,20.257,19.889,20.018,1912896,0
2007-09-21,20.176,20.995,20.138,20.801,4078442,0
2007-09-24,20.721,21.338,20.674,20.922,3429747,0
2007-09-25,20.831,20.856,20.578,20.619,3416374,0
2007-09-26,20.826,21.012,20.628,20.768,2636742,0
2007-09-27,21.173,21.173,20.761,20.978,4468487,0
2007-09-28,21.065,21.078,20.87,20.891,3582349,0
2007-10-01,20.865,20.922,20.718,20.922,3262842,0
2007-10-02,20.684,21.14,20.684,20.891,2426963,0
2007-10-03,20.788,20.97,20.7,20.764,1752902,0
2007-10-04,20.757,20.821,20.704,20.768,2306629,0
2007-10-05,21.078,21.078,20.739,20.782,2449095,0
2007-10-08,20.848,20.975,20.757,20.865,503461,0
2007-10-09,20.692,20.926,20.606,20.801,1669456,0
2007-10-10,20.821,20.913,20.592,20.628,3192766,0
2007-10-11,20.845,20.991,20.583,20.614,7067884,0
2007-10-12,20.714,20.757,20.541,20.709,2778650,0
2007-10-15,20.505,20.517,20.302,20.4,2796726,0
2007-10-16,20.39,20.444,19.807,20.133,2687918,0
2007-10-17,20.336,20.367,19.912,20.106,1210257,0
2007-10-18,20.006,20.138,19.519,19.978,2136048,0
2007-10-19,20.036,20.036,19.36,19.542,3889412,0
2007-10-22,19.378,19.499,19.06,19.251,2337981,0
2007-10-23,19.305,19.629,19.3,19.56,1464297,0
2007-10-24,19.519,19.632,19.109,19.451,1525155,0
2007-10-25,19.592,19.858,19.48,19.579,1577713,0
2007-10-26,19.689,20.08,19.689,19.934,1204253,0
2007-10-29,19.871,20.441,19.871,20.354,1795330,0
2007-10-30,20.336,20.601,20.072,20.384,1389140,0
2007-10-31,21.755,21.755,20.47,20.554,1815610,0
2007-11-01,20.24,20.628,20.133,20.427,2320916,0
2007-11-02,20.725,20.725,20.045,20.197,2006487,0
2007-11-05,20.041,20.288,20.002,20.229,2181222,0
2007-11-06,21.035,21.554,20.986,21.528,4577761,0
2007-11-07,20.748,21.448,19.964,20.049,3038776,0
2007-11-08,20.32,20.531,19.565,20.067,2545451,0
2007-11-09,19.636,19.876,19.369,19.632,1751983,0
2007-11-12,19.48,19.742,19.325,19.533,2404833,0
2007-11-13,19.711,19.773,19.456,19.65,1135104,0
2007-11-14,19.954,19.959,19.26,19.308,2925816,0
2007-11-15,19.204,19.395,18.836,19.265,1622433,0
2007-11-16,19.356,19.574,19.162,19.395,2874180,0
2007-11-19,19.091,19.145,18.749,18.84,2894012,0
2007-11-20,18.836,18.94,18.376,18.672,1881081,0
2007-11-21,18.288,18.726,18.106,18.552,2333370,0
2007-11-23,18.535,18.949,18.379,18.918,1383143,0
2007-11-26,18.709,19.122,18.367,18.427,1556038,0
2007-11-27,18.128,18.128,17.764,17.928,5486113,0
2007-11-28,17.928,18.526,17.873,18.384,2973766,0
2007-11-29,18.19,18.215,17.933,18.003,2403449,0
2007-11-30,18.168,18.557,17.353,18.274,2153446,0
2007-12-03,18.152,18.261,17.824,17.978,2047058,0
2007-12-04,17.75,17.83,17.387,17.5,3303419,0
2007-12-05,17.75,18.11,17.655,17.933,1767661,0
2007-12-06,17.995,18.147,17.678,17.83,2336137,0
2007-12-07,18.071,18.088,17.42,17.655,4307581,0
2007-12-10,17.842,17.842,17.326,17.505,3039699,0
2007-12-11,17.525,17.768,17.267,17.267,2883860,0
2007-12-12,17.62,17.702,17.259,17.344,2263755,0
2007-12-13,17.273,17.353,17.144,17.203,1529760,0
2007-12-14,17.259,17.259,16.939,17.039,1590155,0
2007-12-17,16.931,17.152,16.931,16.97,1902865,0
2007-12-18,16.943,17.108,16.826,17.039,2207047,0
2007-12-19,17.179,17.235,16.931,17.157,1587856,0
2007-12-20,17.113,17.368,17.113,17.34,1626582,0
2007-12-21,17.378,17.438,17.208,17.301,3425143,0
2007-12-24,17.235,17.47,17.235,17.443,984801,0
2007-12-26,17.403,17.646,17.263,17.62,982959,0
2007-12-27,17.569,17.569,17.309,17.394,1040585,0
2007-12-28,17.517,17.687,17.408,17.528,980652,0
2007-12-31,17.508,17.581,17.434,17.448,850174,0
2008-01-02,17.542,17.629,16.879,16.931,1444006,0
2008-01-03,16.863,16.931,16.229,16.52,3870600,0
2008-01-04,16.333,16.375,16.09,16.133,2637203,0
2008-01-07,16.137,16.258,16.049,16.123,3329524,0
2008-01-08,16.234,16.279,15.531,15.577,4044123,0
2008-01-09,15.501,15.797,15.33,15.765,2454160,0
2008-01-10,15.739,15.838,15.416,15.691,2198714,0
2008-01-11,15.439,15.522,15.373,15.42,1410348,0
2008-01-14,15.522,15.686,15.452,15.655,1849983,0
2008-01-15,15.518,15.66,15.335,15.505,3103323,0
2008-01-16,15.216,16.351,15.082,16.199,4452351,0
2008-01-17,16.4,16.901,15.647,15.838,3266978,0
2008-01-18,15.854,16.063,15.642,15.765,2878332,0
2008-01-22,15.535,16.372,15.443,16.199,2217346,0
2008-01-23,16.128,16.68,15.655,16.592,2438030,0
2008-01-24,16.662,16.662,16.337,16.468,3036022,0
2008-01-25,16.506,16.587,16.293,16.397,1462975,0
2008-01-28,16.333,16.506,16.137,16.506,2021242,0
2008-01-29,16.566,16.592,16.307,16.479,1281256,0
2008-01-30,16.566,16.961,16.471,16.601,1621969,0
2008-01-31,16.441,17.259,16.293,17.091,2111133,0
2008-02-01,17.126,17.776,17.084,17.669,1626471,0
2008-02-04,17.691,17.721,17.199,17.199,1518695,0
2008-02-05,17.56,17.56,16.694,16.736,1405294,0
2008-02-06,16.987,16.987,16.506,16.71,1309843,0
2008-02-07,16.694,16.826,16.319,16.662,1584166,0
2008-02-08,16.506,16.943,16.475,16.597,1459879,0
2008-02-11,16.488,17.091,16.388,17.08,1179871,0
2008-02-12,17.344,17.364,17.005,17.091,1533619,0
2008-02-13,17.157,17.62,17.113,17.59,1653322,0
2008-02-14,17.528,17.702,17.005,17.144,1479880,0
2008-02-15,17.157,17.42,17.087,17.412,792080,0
2008-02-19,17.608,17.608,16.846,16.896,1762588,0
2008-02-20,16.786,17.022,16.786,16.924,2006943,0
2008-02-21,17.096,17.096,16.658,16.703,874154,0
2008-02-22,16.763,17.061,16.622,17.047,1096840,0
2008-02-25,17.034,17.452,17.034,17.438,1337043,0
2008-02-26,17.505,17.734,17.313,17.603,1133030,0
2008-02-27,17.13,17.56,16.879,17.364,2302480,0
2008-02-28,16.956,17.415,16.832,16.879,1892117,0
2008-02-29,16.644,16.648,15.841,15.876,3634449,0
2008-03-03,15.917,15.998,15.621,15.921,2214599,0
2008-03-04,15.705,15.793,15.344,15.39,2051669,0
2008-03-05,15.456,15.686,15.439,15.616,2928125,0
2008-03-06,15.63,15.824,15.591,15.7,2399192,0
2008-03-07,15.651,15.854,15.563,15.625,2834734,0
2008-03-10,15.63,15.769,15.513,15.607,3139817,0
2008-03-11,15.765,15.965,15.356,15.616,3506329,0
2008-03-12,15.705,15.862,15.39,15.439,3175754,0
2008-03-13,15.283,15.478,15.032,15.39,4253637,0
2008-03-14,15.318,15.491,14.979,15.387,4564388,0
2008-03-17,14.983,15.348,14.788,15.161,2881987,0
2008-03-18,15.487,15.487,15.266,15.406,3019963,0
2008-03-19,15.399,15.501,15.161,15.161,2773299,0
2008-03-20,15.261,15.548,15.119,15.439,2055972,0
2008-03-24,15.313,15.642,14.834,15.452,2878332,0
2008-03-25,15.531,15.594,15.305,15.473,3218126,0
2008-03-26,15.452,15.465,15.247,15.36,1856643,0
2008-03-27,15.573,15.573,15.292,15.448,4704294,0
2008-03-28,15.348,15.563,15.153,15.193,1209714,0
2008-03-31,15.508,15.948,15.439,15.651,3404845,0
2008-04-01,15.965,15.972,15.625,15.811,1874307,0
2008-04-02,15.984,16.063,15.765,15.793,2241867,0
2008-04-03,15.705,15.824,15.487,15.725,1260601,0
2008-04-04,15.637,15.774,15.469,15.729,1821604,0
2008-04-07,15.647,15.824,15.313,15.382,2004843,0
2008-04-08,15.382,15.518,15.247,15.387,1390982,0
2008-04-09,15.266,15.368,15.01,15.157,1566571,0
2008-04-10,15.27,15.473,15.193,15.452,1343499,0
2008-04-11,15.21,15.42,15.052,15.088,2299252,0
2008-04-14,15.109,15.344,15.109,15.13,2265399,0
2008-04-15,15.13,15.161,14.922,15.082,2374497,0
2008-04-16,15.266,15.344,15.193,15.27,2496924,0
2008-04-17,15.161,15.434,15.109,15.377,1300185,0
2008-04-18,15.616,15.708,15.501,15.674,1269400,0
2008-04-21,15.518,15.717,15.469,15.637,1231766,0
2008-04-22,15.531,15.691,15.411,15.63,2071810,0
2008-04-23,15.616,15.859,15.568,15.774,1653875,0
2008-04-24,15.984,16.432,15.824,16.397,2232780,0
2008-04-25,16.484,16.597,16.036,16.199,1251971,0
2008-04-28,16.342,16.571,16.263,16.423,1627594,0
2008-04-29,16.445,16.703,16.41,16.614,3554668,0
2008-04-30,16.745,16.799,16.147,16.185,2225274,0
2008-05-01,16.006,17.378,15.845,17.138,4523470,0
2008-05-02,17.066,17.179,16.685,16.853,1986891,0
2008-05-05,16.723,16.943,16.546,16.553,1650303,0
2008-05-06,16.597,16.896,16.41,16.736,1539569,0
2008-05-07,16.818,17.027,16.614,16.685,1291361,0
2008-05-08,16.571,16.867,16.506,16.846,1003823,0
2008-05-09,16.781,17.027,16.749,16.987,1267408,0
2008-05-12,16.987,17.066,16.867,16.931,1503563,0
2008-05-13,17.017,17.017,16.719,16.896,894008,0
2008-05-14,16.961,17.126,16.887,16.914,795246,0
2008-05-15,16.836,17.104,16.822,16.992,2163579,0
2008-05-16,17.126,17.361,16.648,16.914,2147887,0
2008-05-19,16.875,17.014,16.775,16.832,840857,0
2008-05-20,16.906,17.138,16.676,16.947,1742067,0
2008-05-21,17.052,17.084,16.52,16.548,1388839,0
2008-05-22,16.459,16.71,16.459,16.592,1588621,0
2008-05-23,16.614,16.658,15.921,16.103,3424508,0
2008-05-27,16.207,16.241,15.93,16.046,2855316,0
2008-05-28,15.79,15.872,15.66,15.72,2564902,0
2008-05-29,15.625,15.854,15.625,15.783,955535,0
2008-05-30,15.903,15.943,15.522,15.531,1048824,0
2008-06-02,15.425,15.452,15.239,15.368,2149396,0
2008-06-03,15.439,15.443,15.122,15.205,6343244,0
2008-06-04,15.114,15.27,15.06,15.105,3496086,0
2008-06-05,15.1,15.144,15,15.078,13177059,0
2008-06-06,15.1,15.161,14.839,14.928,5665693,0
2008-06-09,14.904,15.019,14.814,14.889,3023869,0
2008-06-10,14.757,15.046,14.729,14.992,1790885,0
2008-06-11,14.74,15.006,14.649,14.914,3385658,0
2008-06-12,14.945,15.42,14.914,15.161,2698012,0
2008-06-13,15.193,15.305,15.1,15.301,1625528,0
2008-06-16,15.335,15.406,15.221,15.373,1196741,0
2008-06-17,15.402,15.402,15.175,15.283,1845973,0
2008-06-18,15.165,15.165,14.893,15,3441710,0
2008-06-19,14.945,15.019,14.675,14.979,2120895,0
2008-06-20,14.9,14.9,14.193,14.211,4784240,0
2008-06-23,14.184,14.317,14.064,14.099,5065651,0
2008-06-24,14.137,14.137,13.764,13.778,2543261,0
2008-06-25,13.951,14.08,13.834,13.89,1822909,0
2008-06-26,13.713,13.921,13.293,13.347,3784755,0
2008-06-27,13.479,13.599,13.27,13.488,4657054,0
2008-06-30,13.27,13.425,12.806,12.851,3734305,0
2008-07-01,12.788,12.951,12.42,12.819,5383907,0
2008-07-02,12.965,12.997,12.307,12.345,3615574,0
2008-07-03,12.303,12.609,12.224,12.441,1938629,0
2008-07-07,12.435,12.51,12.245,12.401,4054198,0
2008-07-08,12.48,12.854,12.372,12.824,3403671,0
2008-07-09,12.965,12.993,12.576,12.589,2608110,0
2008-07-10,12.632,12.708,12.154,12.229,4398375,0
2008-07-11,11.713,12.159,11.353,12.038,8738040,0
2008-07-14,12.255,12.272,11.877,12.048,5914978,0
2008-07-15,11.843,12.681,11.656,12.51,6731388,0
2008-07-16,12.185,12.72,12.021,12.562,5850178,0
2008-07-17,12.559,13.225,12.51,13.165,2921482,0
2008-07-18,13.088,13.347,12.947,13.13,2711715,0
2008-07-21,13.084,13.208,12.788,12.993,3036037,0
2008-07-22,12.993,13.479,12.765,13.425,2985088,0
2008-07-23,13.39,14.064,13.27,13.86,3395814,0
2008-07-24,13.657,13.716,12.916,12.997,4764273,0
2008-07-25,12.951,13.175,12.325,12.38,5408095,0
2008-07-28,12.372,12.55,12.224,12.411,5489957,0
2008-07-29,12.589,13.12,12.52,13.061,3097669,0
2008-07-30,13.048,13.138,12.753,12.765,2933418,0
2008-07-31,12.503,13.17,12.489,12.819,3072766,0
2008-08-01,12.897,13.053,12.546,12.55,2026731,0
2008-08-04,12.58,12.58,12.298,12.363,2470466,0
2008-08-05,12.53,13.17,12.411,12.965,2948790,0
2008-08-06,12.824,13.593,12.69,13.248,7186106,0
2008-08-07,12.925,13.024,12.385,12.686,4551265,0
2008-08-08,12.626,13.12,12.566,13.044,3357138,0
2008-08-11,12.755,13.689,12.645,13.385,3522788,0
2008-08-12,13.34,13.742,13.33,13.569,3291110,0
2008-08-13,13.296,13.347,12.796,12.913,4282668,0
2008-08-14,12.877,13.479,12.859,13.208,2246257,0
2008-08-15,13.293,13.408,13.084,13.2,1678992,0
2008-08-18,13.265,13.302,12.974,13.015,1528923,0
2008-08-19,12.796,12.997,12.694,12.796,1971283,0
2008-08-20,12.819,12.943,12.641,12.806,1785026,0
2008-08-21,12.649,12.854,12.614,12.749,1227199,0
2008-08-22,12.681,12.905,12.618,12.774,1618214,0
2008-08-25,12.838,12.868,12.632,12.765,1132919,0
2008-08-26,12.712,12.744,12.576,12.681,1644307,0
2008-08-27,12.355,12.572,12.272,12.363,2903020,0
2008-08-28,12.325,12.55,12.311,12.449,3742066,0
2008-08-29,12.375,12.507,12.245,12.425,2199948,0
2008-09-02,12.559,12.951,12.489,12.572,2651604,0
2008-09-03,12.576,12.658,12.311,12.48,2853458,0
2008-09-04,12.532,12.532,12.137,12.154,3534173,0
2008-09-05,12.086,12.232,11.924,12.124,2640310,0
2008-09-08,12.163,12.375,12.078,12.177,3565737,0
2008-09-09,12.177,12.42,12.017,12.048,2020258,0
2008-09-10,12.303,12.303,11.9,11.998,3167333,0
2008-09-11,11.625,12.232,11.625,12.216,2332776,0
2008-09-12,11.887,12.712,11.865,12.626,2466054,0
2008-09-15,12.454,12.55,12.007,12.208,2359399,0
2008-09-16,11.826,12.393,11.59,12.277,2460280,0
2008-09-17,12.058,12.649,11.875,12.602,4401169,0
2008-09-18,12.626,13.152,12.532,12.965,6480768,0
2008-09-19,13.51,13.51,12.765,12.965,8286387,0
2008-09-22,12.859,12.887,12.32,12.415,2657320,0
2008-09-23,12.55,13.097,12.285,12.884,3390235,0
2008-09-24,12.735,12.859,12.385,12.454,2703882,0
2008-09-25,12.372,12.605,12.334,12.493,4954904,0
2008-09-26,12.493,12.493,12.208,12.303,1828127,0
2008-09-29,12.124,12.137,11.205,11.468,3182081,0
2008-09-30,11.426,11.611,11.085,11.101,3520735,0
2008-10-01,10.845,11.019,10.701,10.794,4463764,0
2008-10-02,10.591,10.715,9.867,9.89,2365937,0
2008-10-03,8.4588,9.4824,8.1342,9.4255,47673028,0
2008-10-06,9.1614,9.2195,8.5893,9.0579,16318522,0
2008-10-07,9.0054,9.2417,8.8926,8.9583,10815423,0
2008-10-08,8.9228,9.0964,8.6153,8.6715,8945425,0
2008-10-09,8.7281,8.8496,7.9257,7.9257,15456920,0
2008-10-10,7.9946,8.2157,7.2833,8.1074,17582121,0
2008-10-13,8.5803,8.7844,8.281,8.6758,4549330,0
2008-10-14,9.109,9.4655,8.1429,8.3461,6663012,0
2008-10-15,7.9946,8.4067,7.5303,7.6082,5795190,0
2008-10-16,7.6385,7.8299,6.9226,7.6999,9776739,0
2008-10-17,7.5128,7.5914,7.2182,7.2404,5510761,0
2008-10-20,7.1579,7.5914,7.1319,7.5914,3744881,0
2008-10-21,7.3836,7.5263,7.2051,7.2579,3502709,0
2008-10-22,6.7237,7.041,6.5064,6.9226,6322658,0
2008-10-23,6.9406,6.949,6.5288,6.8238,8876410,0
2008-10-24,6.3597,6.8059,6.2293,6.7063,6337372,0
2008-10-27,6.5156,6.6667,6.1594,6.2072,5490602,0
2008-10-28,6.2072,6.9448,6.1338,6.9104,5186943,0
2008-10-29,6.949,7.0921,6.6412,6.9448,4176452,0
2008-10-30,7.214,7.3958,6.8885,7.0104,4264135,0
2008-10-31,6.8627,7.4048,6.845,7.3052,4781811,0
2008-11-03,7.3052,7.5436,7.2794,7.4572,3064786,0
2008-11-04,7.2357,7.4831,6.7589,7.3746,11954024,0
2008-11-05,7.4138,7.6174,7.1876,7.4611,5455708,0
2008-11-06,7.4138,7.4271,6.9623,7.1579,6801408,0
2008-11-07,7.1185,7.47,7.0365,7.1277,6011667,0
2008-11-10,7.0571,7.3308,6.9623,7.0571,4518764,0
2008-11-11,6.8673,6.9183,6.2427,6.4111,5146251,0
2008-11-12,6.3555,6.4197,5.861,5.969,4309951,0
2008-11-13,6.0035,6.1249,5.6305,6.1037,5782772,0
2008-11-14,6.0688,6.0906,5.6219,5.6347,6320814,0
2008-11-17,5.5964,5.8651,5.5044,5.6347,4695920,0
2008-11-18,5.5922,5.7604,5.4798,5.5785,4186414,0
2008-11-19,5.7131,5.7174,5.0534,5.0972,3893288,0
2008-11-20,5.1753,5.4709,4.9456,5.1404,10570282,0
2008-11-21,5.2105,5.4879,5.1058,5.4528,4018019,0
2008-11-24,5.4922,5.9383,5.4752,5.7864,4055626,0
2008-11-25,5.9823,6.0471,5.5478,5.6262,9091906,0
2008-11-26,5.5214,5.904,5.5214,5.7778,5648123,0
2008-11-28,5.6564,6.0994,5.6517,6.0946,2042423,0
2008-12-01,6.1212,6.3031,5.8213,5.8519,4270080,0
2008-12-02,6.0772,6.1338,5.6438,5.8038,5275084,0
2008-12-03,5.5922,6.0296,5.5874,5.9172,7518239,0
2008-12-04,5.8737,6.2899,5.8393,5.969,26340612,0
2008-12-05,5.9213,6.3464,5.7047,6.2685,5878326,0
2008-12-08,6.5366,6.9797,6.5023,6.9273,5547812,0
2008-12-09,6.7974,6.8494,6.5945,6.6028,4637276,0
2008-12-10,6.7063,6.9317,6.5945,6.8059,2950104,0
2008-12-11,6.8017,6.8017,6.1299,6.2159,6104831,0
2008-12-12,5.5172,6.3337,5.4139,6.2378,6551293,0
2008-12-15,6.1991,6.4197,6.151,6.3072,5005489,0
2008-12-16,6.3597,6.5064,6.2203,6.4766,2978049,0
2008-12-17,6.2987,6.9713,6.2987,6.9448,4193811,0
2008-12-18,6.8409,7.0878,6.212,6.3072,3637215,0
2008-12-19,6.3813,6.6157,6.2467,6.3072,5090181,0
2008-12-22,6.4551,6.4894,5.9256,5.9733,3938752,0
2008-12-23,6.056,6.056,5.8519,5.8998,3635697,0
2008-12-24,6.0428,6.0428,5.7905,5.8393,1559245,0
2008-12-26,5.8393,5.9128,5.7648,5.8651,1523600,0
2008-12-29,5.8998,5.9952,5.7953,5.8038,3587014,0
2008-12-30,5.9426,6.177,5.8128,6.177,3515216,0
2008-12-31,6.1684,6.5633,6.0906,6.4894,4540977,0
2009-01-02,6.5288,6.9104,6.4243,6.8885,2665672,0
2009-01-05,6.8885,7.0021,6.7021,6.9226,4993471,0
2009-01-06,7.0488,7.7689,6.9623,7.7472,6424973,0
2009-01-07,7.7176,7.7176,7.0279,7.0921,7195700,0
2009-01-08,6.9623,7.2182,6.9147,7.1965,3620083,0
2009-01-09,7.1876,7.223,6.9317,7.1447,3126347,0
2009-01-12,7.2579,7.2579,6.832,6.9581,9667977,0
2009-01-13,6.949,7.0703,6.815,6.9273,3266800,0
2009-01-14,6.5156,6.5898,6.2505,6.4154,6683935,0
2009-01-15,6.446,6.5288,6.2427,6.4591,4237450,0
2009-01-16,6.4685,6.5986,6.1386,6.4284,6026631,0
2009-01-20,6.4635,6.559,6.0946,6.2685,5484607,0
2009-01-21,6.151,6.2899,5.9733,6.2505,4651855,0
2009-01-22,6.056,6.1637,5.9426,6.0254,4592576,0
2009-01-23,5.8303,6.3427,5.8084,6.2941,3391865,0
2009-01-26,6.4154,6.5415,6.2427,6.3731,3512125,0
2009-01-27,6.3031,6.6072,6.2855,6.3555,3448848,0
2009-01-28,6.559,6.6115,6.4591,6.5459,2772784,0
2009-01-29,6.4766,6.5366,6.2855,6.3337,3192003,0
2009-01-30,6.3464,6.3767,5.947,6.0337,7193223,0
2009-02-02,6.0163,6.2293,5.9342,6.177,3717609,0
2009-02-03,6.2203,6.2203,6.082,6.1083,3096803,0
2009-02-04,6.0946,6.5288,6.0688,6.2766,5359606,0
2009-02-05,6.0772,6.5156,6.056,6.4854,3390386,0
2009-02-06,6.4284,6.8928,6.4021,6.6978,5098945,0
2009-02-09,6.6714,6.845,6.6072,6.7757,3172871,0
2009-02-10,6.62,6.7501,6.4986,6.5156,2827071,0
2009-02-11,6.5156,6.6072,6.4284,6.5288,3512765,0
2009-02-12,6.3767,6.5722,6.3681,6.5327,3379799,0
2009-02-13,6.5197,6.6931,6.4284,6.6283,2321712,0
2009-02-17,6.3293,6.3813,6.1858,6.2378,3922701,0
2009-02-18,6.2811,6.3464,6.038,6.1126,3903580,0
2009-02-19,6.0994,6.2724,5.7905,5.8038,5544576,0
2009-02-20,5.7263,5.817,5.6219,5.6438,5401102,0
2009-02-23,5.7305,5.7997,5.5129,5.5922,4694102,0
2009-02-24,5.5833,6.0512,5.4577,5.9733,5817047,0
2009-02-25,5.9823,6.0602,5.6305,5.6517,5529806,0
2009-02-26,5.7648,5.8651,5.6183,5.7131,4279911,0
2009-02-27,5.5658,5.6872,5.526,5.5658,5067434,0
2009-03-02,5.3964,5.4922,5.1792,5.206,5641391,0
2009-03-03,5.228,5.3185,5.0015,5.08,5367947,0
2009-03-04,5.127,5.3914,5.127,5.3315,3828837,0
2009-03-05,5.1356,5.3008,4.5117,4.6066,13982851,0
2009-03-06,4.6023,4.7454,4.2859,4.3899,8045932,0
2009-03-09,4.299,4.4985,4.2555,4.3335,6129287,0
2009-03-10,4.429,4.5681,4.3553,4.3987,6450074,0
2009-03-11,4.4464,4.6373,4.429,4.5636,6286015,0
2009-03-12,4.6194,4.7893,4.4596,4.7893,4863733,0
2009-03-13,4.7543,4.9456,4.7242,4.8668,4500888,0
2009-03-16,4.8974,5.1487,4.8974,5.0188,4225548,0
2009-03-17,5.0188,5.08,4.9018,5.0406,3709397,0
2009-03-18,5.1101,5.4485,5.0104,5.418,6397536,0
2009-03-19,5.526,5.7004,5.3964,5.6438,7178716,0
2009-03-20,5.6438,5.6608,5.3739,5.4485,8999184,0
2009-03-23,5.5129,6.1212,5.5129,6.1126,3789406,0
2009-03-24,6.0205,6.1249,5.9256,5.9733,3244948,0
2009-03-25,5.9864,6.3731,5.9426,6.1169,4906290,0
2009-03-26,6.2293,6.3767,6.1726,6.3427,3071800,0
2009-03-27,6.1816,6.2987,6.0126,6.1212,4915715,0
2009-03-30,5.8699,5.8699,5.4619,5.7522,7027659,0
2009-03-31,5.7735,5.8949,5.6092,5.8038,2707826,0
2009-04-01,5.6141,5.9777,5.5568,5.9383,5163789,0
2009-04-02,6.1126,6.5853,6.1037,6.3379,7277057,0
2009-04-03,6.3555,7.3095,6.3119,7.3095,9207206,0
2009-04-06,7.1791,7.2876,6.9183,7.2579,6410965,0
2009-04-07,7.019,7.0969,6.7757,6.8975,3823900,0
2009-04-08,6.9448,7.1355,6.755,6.8975,3562277,0
2009-04-09,7.1835,7.1965,7.041,7.0839,6456221,0
2009-04-13,6.8885,7.1791,6.815,7.1185,3674836,0
2009-04-14,7.0878,7.6608,7.0658,7.3481,5384040,0
2009-04-15,7.3525,7.5395,7.3052,7.3958,3188503,0
2009-04-16,7.3958,7.8606,7.3958,7.8082,3434589,0
2009-04-17,7.8299,8.0557,7.7647,8.0037,2601919,0
2009-04-20,7.7085,7.7562,7.2617,7.3052,3311619,0
2009-04-21,7.171,7.5697,7.1488,7.4611,4611889,0
2009-04-22,7.3265,7.9862,7.3265,7.743,4066485,0
2009-04-23,7.6306,7.8431,7.4349,7.5395,6855894,0
2009-04-24,7.7133,8.0557,7.6741,8.0126,5113207,0
2009-04-27,7.9036,8.1297,7.6131,7.6519,3395875,0
2009-04-28,7.6216,7.6872,7.4138,7.4831,2965560,0
2009-04-29,7.5914,7.6999,7.4744,7.5611,3324655,0
2009-04-30,7.6916,7.7604,7.3525,7.3656,5174195,0
2009-05-01,7.3439,7.6306,7.2404,7.578,3250692,0
2009-05-04,7.5611,8.0859,7.5128,8.0557,4366679,0
2009-05-05,8.1383,8.2686,7.8252,8.0037,3842570,0
2009-05-06,7.5824,8.2897,7.5128,8.0641,6121059,0
2009-05-07,8.1726,8.8707,8.0599,8.2115,7101627,0
2009-05-08,8.4245,8.5501,8.0169,8.4198,4767892,0
2009-05-11,8.2723,8.2857,7.9555,7.9598,5217821,0
2009-05-12,8.0599,8.1035,7.4918,7.6519,5382030,0
2009-05-13,7.47,7.4744,7.0969,7.1054,5334592,0
2009-05-14,7.1876,7.3349,6.8494,6.8885,6311897,0
2009-05-15,6.815,7.019,6.6495,6.6978,5869720,0
2009-05-18,6.7063,6.9623,6.7021,6.949,5262129,0
2009-05-19,6.8845,7.3439,6.8845,7.2447,5245569,0
2009-05-20,7.1754,7.3525,6.9317,6.9713,5225168,0
2009-05-21,7.0021,7.1488,6.949,7.0969,3630150,0
2009-05-22,7.2094,7.3178,6.9977,7.0104,3338357,0
2009-05-26,7.041,7.3656,6.9889,7.3349,3814377,0
2009-05-27,7.4096,7.4179,6.9226,6.9273,4067643,0
2009-05-28,7.019,7.1319,6.6846,7.0571,4111412,0
2009-05-29,7.1579,7.1579,6.8759,7.0322,5912645,0
2009-06-01,7.4138,7.4831,7.0796,7.1229,7853776,0
2009-06-02,7.1663,7.2357,6.9273,6.9928,6986499,0
2009-06-03,7.0104,7.0232,6.8238,6.9448,9421538,0
2009-06-04,7.0796,7.6216,7.0021,7.5824,5835283,0
2009-06-05,7.6608,8.0383,7.5128,7.8214,6289266,0
2009-06-08,7.7303,7.9905,7.6519,7.8951,4936400,0
2009-06-09,7.9343,8.3291,7.8214,8.1896,6774720,0
2009-06-10,8.2115,8.6542,8.2115,8.5675,8277488,0
2009-06-11,8.5724,8.6365,8.4588,8.5983,9380664,0
2009-06-12,8.4849,8.6063,8.3199,8.4982,5893783,0
2009-06-15,8.1684,8.2639,7.7604,7.8516,6005569,0
2009-06-16,8.2031,8.5983,8.0557,8.3683,7228479,0
2009-06-17,8.281,8.3199,7.8866,8.1383,7699239,0
2009-06-18,8.0334,8.2639,7.9555,8.2373,5452701,0
2009-06-19,8.281,8.8839,8.2508,8.8458,7714310,0
2009-06-22,8.6758,8.7452,8.2289,8.2421,4278767,0
2009-06-23,8.3502,8.4501,7.9905,8.1726,4050187,0
2009-06-24,8.1808,8.5849,8.1808,8.5284,5023991,0
2009-06-25,8.4198,8.9408,8.3725,8.9101,5323817,0
2009-06-26,8.8926,9.0089,8.7064,8.7239,4463620,0
2009-06-29,8.7149,8.8061,8.5983,8.7149,3608272,0
2009-06-30,8.6542,9.2195,8.6153,9.1614,4598491,0
2009-07-01,9.3579,10.015,9.3442,9.587,4987043,0
2009-07-02,9.3542,9.783,9.1703,9.1923,3112199,0
2009-07-06,9.3619,9.3756,8.9623,9.0834,2337873,0
2009-07-07,9.0487,9.1012,8.8881,8.9228,1851524,0
2009-07-08,8.9408,9.0231,8.6933,8.8926,4143892,0
2009-07-09,8.9008,9.1798,8.8151,8.9448,4134985,0
2009-07-10,8.8926,9.1224,8.8839,9.045,2386924,0
2009-07-13,8.9101,9.4436,8.8881,9.4335,3974540,0
2009-07-14,9.3579,9.534,9.2496,9.387,3089330,0
2009-07-15,9.582,9.698,9.4913,9.543,9226608,0
2009-07-16,9.547,9.867,9.4963,9.799,4169387,0
2009-07-17,9.877,10.007,9.636,9.999,3308661,0
2009-07-20,10.294,10.368,9.99,10.045,6599495,0
2009-07-21,10.185,10.315,10.033,10.286,4324597,0
2009-07-22,10.282,10.509,10.109,10.381,3944978,0
2009-07-23,10.143,10.696,10.143,10.582,3648918,0
2009-07-24,10.661,10.696,10.433,10.661,2611717,0
2009-07-27,10.619,10.854,10.541,10.845,2421516,0
2009-07-28,10.776,10.776,10.282,10.471,3236735,0
2009-07-29,10.332,10.443,10.247,10.42,3942762,0
2009-07-30,10.549,10.812,10.458,10.737,3111064,0
2009-07-31,10.743,11.101,10.687,11.055,3417002,0
2009-08-03,11.188,11.27,10.894,11.042,3105393,0
2009-08-04,11.019,11.116,10.619,10.696,4847158,0
2009-08-05,10.737,10.903,10.492,10.677,4218125,0
2009-08-06,10.677,10.794,10.417,10.479,3253733,0
2009-08-07,9.965,10.769,9.761,10.609,9032390,0
2009-08-10,10.619,10.638,10.349,10.616,3938195,0
2009-08-11,10.4,10.471,10.175,10.327,2613434,0
2009-08-12,10.159,10.42,10.159,10.311,2272999,0
2009-08-13,10.514,10.666,10.377,10.471,1990176,0
2009-08-14,10.487,10.549,10.265,10.395,1948440,0
2009-08-17,10.011,10.179,9.877,9.898,2424977,0
2009-08-18,9.894,10.055,9.848,9.995,3399789,0
2009-08-19,9.702,10.036,9.702,10.015,4215045,0
2009-08-20,10.011,10.1,9.977,10.015,1748449,0
2009-08-21,10.234,10.747,10.007,10.171,3047300,0
2009-08-24,10.282,10.311,9.706,9.751,3039843,0
2009-08-25,9.877,10.059,9.774,9.885,2287116,0
2009-08-26,9.769,10.134,9.761,10.09,3187878,0
2009-08-27,10.045,10.225,9.813,10.171,1163407,0
2009-08-28,10.319,10.332,9.987,10.068,1332923,0
2009-08-31,9.89,9.987,9.756,9.915,1873389,0
2009-09-01,9.839,9.999,9.2854,9.3355,4639450,0
2009-09-02,9.1357,9.2235,8.9008,9.0356,5134024,0
2009-09-03,8.9921,9.1491,8.9798,9.0789,4265987,0
2009-09-04,9.1568,9.4335,9.0711,9.4137,3239185,0
2009-09-08,9.504,9.569,9.0711,9.1529,3885617,0
2009-09-09,9.2096,9.521,9.0789,9.4774,4488686,0
2009-09-10,9.925,9.995,9.527,9.543,4023502,0
2009-09-11,9.627,9.809,9.2698,9.3669,4076872,0
2009-09-14,9.1798,9.518,9.1184,9.4575,3499457,0
2009-09-15,9.543,9.55,9.3756,9.4774,3349781,0
2009-09-16,9.4393,9.4705,9.0923,9.1703,2834928,0
2009-09-17,9.1798,9.2146,8.9052,8.9715,4241305,0
2009-09-18,9.0089,9.1798,8.996,9.0356,3168391,0
2009-09-21,8.8575,9.0664,8.8496,8.9845,2126610,0
2009-09-22,9.0923,9.2941,9.0579,9.2146,1926118,0
2009-09-23,9.1962,9.3355,9.109,9.1798,2149758,0
2009-09-24,9.2456,9.303,8.9275,8.9752,3177035,0
2009-09-25,8.9359,9.0317,8.7064,8.7755,3888586,0
2009-09-28,8.8019,9.2011,8.7494,9.1962,3795447,0
2009-09-29,9.2096,9.3305,9.1529,9.3077,3152723,0
2009-09-30,9.3166,9.3215,9.1184,9.2235,3290143,0
2009-10-01,9.2941,9.2941,8.7064,8.7886,5807081,0
2009-10-02,8.5983,8.8235,8.489,8.7191,2463528,0
2009-10-05,8.7021,8.9845,8.6234,8.9052,6564168,0
2009-10-06,8.8536,9.2496,8.8536,8.9408,5305290,0
2009-10-07,8.8926,9.2011,8.8839,9.1876,2500042,0
2009-10-08,9.3836,9.72,9.2572,9.682,3525585,0
2009-10-09,9.72,9.854,9.569,9.711,2663842,0
2009-10-12,9.792,9.792,9.569,9.639,1648062,0
2009-10-13,9.682,9.73,9.3305,9.56,1831028,0
2009-10-14,9.654,9.977,9.654,9.903,3684939,0
2009-10-15,9.867,9.867,9.706,9.818,2101495,0
2009-10-16,9.823,9.961,9.69,9.783,2885407,0
2009-10-19,9.929,10.086,9.848,9.894,2851307,0
2009-10-20,9.894,9.987,9.639,9.743,2792511,0
2009-10-21,9.751,9.99,9.649,9.804,6112405,0
2009-10-22,9.706,9.965,9.623,9.823,4060043,0
2009-10-23,9.813,9.961,9.665,9.674,4168312,0
2009-10-26,9.605,9.813,9.2775,9.3579,4917823,0
2009-10-27,9.303,9.3542,8.9845,9.0711,6300592,0
2009-10-28,8.9715,8.9845,8.5417,8.602,5412659,0
2009-10-29,8.5675,8.8926,8.4982,8.8458,3140805,0
2009-10-30,8.6847,8.8881,8.489,8.5983,3849555,0
2009-11-02,8.6455,8.8458,8.4588,8.6758,3853061,0
2009-11-03,8.5762,8.7975,8.4588,8.7149,3393701,0
2009-11-04,9.3077,9.55,9.1568,9.4536,8525850,0
2009-11-05,9.4335,9.662,9.3786,9.587,7409323,0
2009-11-06,9.912,11.042,9.912,10.845,21739060,0
2009-11-09,10.964,11.161,10.944,10.959,8135036,0
2009-11-10,10.877,11.033,10.785,10.944,4890376,0
2009-11-11,11.055,11.147,10.953,10.992,3148736,0
2009-11-12,10.94,11.009,10.769,10.785,3315835,0
2009-11-13,10.821,10.992,10.755,10.982,4000133,0
2009-11-16,11.063,11.27,11,11.17,2969629,0
2009-11-17,11.101,11.21,11.055,11.166,3186803,0
2009-11-18,11.218,11.262,10.968,11.112,2760853,0
2009-11-19,11.033,11.047,10.769,10.826,2049035,0
2009-11-20,10.628,10.821,10.609,10.747,1342617,0
2009-11-23,11.077,11.081,10.92,10.992,2248393,0
2009-11-24,10.968,10.996,10.628,10.696,2113094,0
2009-11-25,10.785,10.924,10.76,10.835,1218547,0
2009-11-27,10.265,10.628,10.243,10.619,987346,0
2009-11-30,10.677,10.677,10.454,10.492,1776696,0
2009-12-01,10.609,10.747,10.541,10.674,2915215,0
2009-12-02,10.582,10.733,10.471,10.666,1704955,0
2009-12-03,10.737,10.737,10.433,10.467,1835997,0
2009-12-04,10.701,10.821,10.42,10.682,3188059,0
2009-12-07,10.656,10.807,10.616,10.785,2498077,0
2009-12-08,10.573,10.613,10.45,10.563,1882823,0
2009-12-09,10.475,10.619,10.243,10.549,3517914,0
2009-12-10,10.559,10.696,10.545,10.601,1615674,0
2009-12-11,10.613,10.797,10.609,10.719,1435756,0
2009-12-14,10.687,10.835,10.666,10.76,1029140,0
2009-12-15,10.715,10.76,10.609,10.705,1500905,0
2009-12-16,10.64,10.751,10.638,10.677,1289866,0
2009-12-17,10.482,10.624,10.45,10.527,1671043,0
2009-12-18,10.648,10.705,10.475,10.677,1667075,0
2009-12-21,10.776,10.831,10.71,10.751,1211863,0
2009-12-22,10.751,10.854,10.687,10.845,1281775,0
2009-12-23,10.867,10.973,10.835,10.916,1534687,0
2009-12-24,10.877,11.014,10.877,11.009,771469,0
2009-12-28,11.019,11.058,10.812,10.885,1036320,0
2009-12-29,11.063,11.161,10.894,10.959,1521603,0
2009-12-30,10.863,10.973,10.859,10.959,915482,0
2009-12-31,11.047,11.077,10.953,10.968,1940322,0
2010-01-04,11.112,11.582,11.097,11.557,4066812,0
2010-01-05,11.585,12.541,11.474,12.431,6687998,0
2010-01-06,12.749,13.252,12.51,12.658,11740569,0
2010-01-07,12.566,13.005,12.51,12.774,7207529,0
2010-01-08,12.681,12.838,12.602,12.69,2867533,0
2010-01-11,12.774,13.066,12.681,12.96,5197300,0
2010-01-12,12.806,13.061,12.779,13.015,6546443,0
2010-01-13,12.984,13.015,12.485,12.55,5601677,0
2010-01-14,12.622,12.846,12.476,12.698,5426444,0
2010-01-15,12.788,12.81,12.532,12.58,2384113,0
2010-01-19,12.503,12.667,12.503,12.622,4098702,0
2010-01-20,12.532,12.681,12.401,12.431,2749049,0
2010-01-21,12.415,12.626,12.363,12.38,3873312,0
2010-01-22,12.315,12.467,12.295,12.32,4049529,0
2010-01-25,12.372,12.462,12.259,12.334,3090906,0
2010-01-26,12.315,12.315,12.107,12.208,2398861,0
2010-01-27,12.168,12.224,12.011,12.102,5031382,0
2010-01-28,12.199,12.245,11.861,11.92,3376183,0
2010-01-29,11.912,12.111,11.877,11.946,2422256,0
2010-02-01,12.025,12.146,11.95,12.128,1967846,0
2010-02-02,12.212,12.393,12.116,12.363,2551270,0
2010-02-03,12.334,12.53,12.255,12.449,2217975,0
2010-02-04,12.359,12.359,12.137,12.137,3138833,0
2010-02-05,12.146,12.325,11.976,12.259,5848559,0
2010-02-08,12.208,12.411,12.078,12.146,2347849,0
2010-02-09,12.298,12.431,12.208,12.355,1800538,0
2010-02-10,12.334,12.493,12.208,12.363,3108157,0
2010-02-11,12.375,12.375,12.137,12.329,2496120,0
2010-02-12,12.334,12.349,12.159,12.311,1954769,0
2010-02-16,12.489,12.562,12.285,12.51,2511758,0
2010-02-17,12.55,12.698,12.48,12.493,2146771,0
2010-02-18,12.425,12.632,12.363,12.507,2004997,0
2010-02-19,12.532,12.58,12.375,12.415,2234522,0
2010-02-22,12.485,12.663,12.485,12.626,4146463,0
2010-02-23,12.632,12.641,12.303,12.406,2682057,0
2010-02-24,12.48,12.562,12.372,12.428,3189698,0
2010-02-25,11.9,12.428,11.803,12.385,5705319,0
2010-02-26,12.334,12.428,12.237,12.363,3440788,0
2010-03-01,12.476,12.476,12.341,12.431,2233481,0
2010-03-02,12.472,12.589,12.425,12.462,3322570,0
2010-03-03,12.541,12.667,12.541,12.589,1809253,0
2010-03-04,12.618,12.774,12.559,12.744,1826842,0
2010-03-05,12.774,12.905,12.69,12.69,1803554,0
2010-03-08,12.686,12.744,12.609,12.663,906888,0
2010-03-09,12.614,12.698,12.562,12.592,1044656,0
2010-03-10,12.641,12.735,12.609,12.681,1397314,0
2010-03-11,12.632,12.632,12.385,12.52,1264696,0
2010-03-12,12.667,12.69,12.52,12.618,1163600,0
2010-03-15,12.645,12.735,12.532,12.727,1243215,0
2010-03-16,12.677,12.819,12.649,12.81,1266064,0
2010-03-17,12.838,12.877,12.765,12.788,1397379,0
2010-03-18,12.779,12.851,12.626,12.672,1846328,0
2010-03-19,12.698,12.868,12.641,12.788,2363973,0
2010-03-22,12.69,13.399,12.681,13.347,3589543,0
2010-03-23,13.385,13.551,13.221,13.421,2508715,0
2010-03-24,13.335,13.425,13.213,13.279,1238659,0
2010-03-25,13.319,13.564,13.319,13.36,1650384,0
2010-03-26,13.335,13.518,13.27,13.356,1867360,0
2010-03-29,13.43,13.547,13.39,13.484,1599875,0
2010-03-30,13.547,13.804,13.533,13.538,2177948,0
2010-03-31,13.533,13.533,13.381,13.416,2171597,0
2010-04-01,13.547,13.756,13.518,13.686,1932545,0
2010-04-05,13.72,13.726,13.612,13.644,1230718,0
2010-04-06,13.603,13.813,13.538,13.774,3015099,0
2010-04-07,13.782,13.787,13.617,13.674,2380416,0
2010-04-08,13.657,13.67,13.425,13.599,1841371,0
2010-04-09,13.603,13.746,13.603,13.713,1787227,0
2010-04-12,13.678,13.804,13.678,13.764,1290146,0
2010-04-13,13.76,13.76,13.589,13.648,1005752,0
2010-04-14,13.681,13.769,13.681,13.742,1244826,0
2010-04-15,13.726,13.995,13.689,13.903,1498940,0
2010-04-16,13.916,13.981,13.726,13.742,2478792,0
2010-04-19,13.657,13.795,13.525,13.742,1791696,0
2010-04-20,13.847,13.995,13.795,13.813,2910590,0
2010-04-21,13.774,13.938,13.742,13.903,1913223,0
2010-04-22,13.838,14.003,13.75,13.978,3322848,0
2010-04-23,13.938,14.09,13.894,13.968,4654226,0
2010-04-26,14.042,14.317,14.02,14.23,2875733,0
2010-04-27,14.184,14.493,14,14,3719940,0
2010-04-28,14.12,14.151,13.948,14.003,4705094,0
2010-04-29,14.103,14.51,14.046,14.488,2750598,0
2010-04-30,14.449,14.649,14.23,14.242,3307035,0
2010-05-03,14.42,14.744,14.386,14.583,3608816,0
2010-05-04,14.372,14.433,13.89,13.93,2998264,0
2010-05-05,13.686,13.864,13.377,13.564,3081704,0
2010-05-06,14.949,16.583,14.23,15.17,38126404,0
2010-05-07,15.301,15.72,14.866,14.992,12342395,0
2010-05-10,15.36,16.119,15.36,15.602,11474373,0
2010-05-11,15.568,15.885,15.487,15.598,11133041,0
2010-05-12,15.729,16.497,15.621,16.427,7514645,0
2010-05-13,16.414,16.739,16.41,16.471,6944634,0
2010-05-14,16.302,16.388,15.82,16.015,4335590,0
2010-05-17,16.119,16.293,15.531,15.712,4143803,0
2010-05-18,16.011,16.073,15.266,15.387,3481579,0
2010-05-19,15.27,15.531,14.707,15.175,3899620,0
2010-05-20,14.698,14.961,14.48,14.698,3788433,0
2010-05-21,14.449,14.914,14.32,14.858,5882905,0
2010-05-24,14.775,15.196,14.693,14.961,3216396,0
2010-05-25,14.566,14.729,14.076,14.662,6845150,0
2010-05-26,14.801,15.06,14.412,14.48,4471723,0
2010-05-27,14.771,14.928,14.653,14.848,5818858,0
2010-05-28,14.97,15.015,14.583,14.636,2399166,0
2010-06-01,14.736,15.032,14.628,14.633,4780998,0
2010-06-02,14.848,15.04,14.707,15.019,3175644,0
2010-06-03,15.006,15.535,14.988,15.153,5100663,0
2010-06-04,14.922,14.949,14.506,14.587,4125175,0
2010-06-07,14.619,14.649,14.276,14.38,4214254,0
2010-06-08,14.344,14.445,14.216,14.372,5119263,0
2010-06-09,14.57,14.684,14.206,14.293,4884338,0
2010-06-10,14.462,14.844,14.462,14.707,2705358,0
2010-06-11,14.56,14.662,14.372,14.547,2232405,0
2010-06-14,14.679,15.36,14.679,15.01,5889183,0
2010-06-15,15.247,15.548,15.082,15.495,2769474,0
2010-06-16,15.04,15.252,14.649,14.698,6894273,0
2010-06-17,14.747,14.9,14.335,14.64,4204722,0
2010-06-18,14.614,14.884,14.289,14.74,4026249,0
2010-06-21,14.879,15.144,14.649,14.693,2988615,0
2010-06-22,14.826,15.216,14.801,14.945,4673639,0
2010-06-23,14.875,15.225,14.866,15.095,3539429,0
2010-06-24,15.064,15.545,14.961,15.196,8813293,0
2010-06-25,15.301,15.348,15.04,15.179,2410085,0
2010-06-28,15.196,15.266,14.996,15.052,1725942,0
2010-06-29,14.894,14.894,13.872,13.968,4423052,0
2010-06-30,13.935,14.662,13.917,14.307,4830167,0
2010-07-01,14.211,14.457,13.707,13.826,3788630,0
2010-07-02,14.094,14.094,13.586,13.86,4333940,0
2010-07-06,14.072,14.22,13.439,13.564,2911231,0
2010-07-07,13.686,14.206,13.573,14.162,2471500,0
2010-07-08,14.386,14.386,14.076,14.32,2033346,0
2010-07-09,14.4,14.979,14.362,14.914,3519924,0
2010-07-12,14.94,15.032,14.679,14.801,2183277,0
2010-07-13,15.052,15.563,14.914,15.478,4403712,0
2010-07-14,15.39,15.783,15.348,15.761,2106181,0
2010-07-15,15.664,15.943,15.563,15.917,2686609,0
2010-07-16,15.854,16.006,15.402,15.439,3246957,0
2010-07-19,15.518,15.695,15.368,15.548,1969199,0
2010-07-20,15.348,15.765,15.256,15.753,1809674,0
2010-07-21,15.961,15.961,15.406,15.513,2447316,0
2010-07-22,15.686,16.042,15.686,15.975,1947570,0
2010-07-23,15.953,16.397,15.793,16.151,4253708,0
2010-07-26,16.151,16.342,15.903,15.998,3007799,0
2010-07-27,16.123,16.137,15.594,15.66,2265631,0
2010-07-28,15.774,15.953,15.531,15.705,1196291,0
2010-07-29,15.872,16.229,15.872,16.171,3742120,0
2010-07-30,16.015,16.393,15.845,16.199,3860674,0
2010-08-02,16.445,16.484,16.225,16.315,2479692,0
2010-08-03,16.185,16.546,15.899,16.142,3740848,0
2010-08-04,16.147,16.368,15.975,16.086,2605264,0
2010-08-05,16.086,16.311,16.006,16.268,4594980,0
2010-08-06,17.286,17.62,17.07,17.134,8809101,0
2010-08-09,17.317,17.364,17.017,17.075,4694472,0
2010-08-10,16.875,17.084,16.634,16.98,3254320,0
2010-08-11,16.736,16.736,16.116,16.203,2779831,0
2010-08-12,15.753,16.015,15.545,15.993,3333584,0
2010-08-13,15.935,16.587,15.917,16.516,3399135,0
2010-08-16,17.047,17.047,16.333,16.475,3066017,0
2010-08-17,16.698,17.65,16.578,17.505,5561432,0
2010-08-18,17.373,17.867,17.353,17.851,3335036,0
2010-08-19,17.947,18.22,17.382,17.475,4078795,0
2010-08-20,17.301,17.378,17.039,17.235,2036817,0
2010-08-23,17.257,17.387,16.858,16.882,2766031,0
2010-08-24,16.672,16.719,16.16,16.397,4494969,0
2010-08-25,16.171,16.553,16.09,16.541,3181056,0
2010-08-26,16.799,17.042,16.41,16.445,3272359,0
2010-08-27,16.506,16.892,16.073,16.832,2190787,0
2010-08-30,16.871,16.871,16.258,16.293,1571337,0
2010-08-31,16.318,16.929,16.318,16.867,5969119,0
2010-09-01,17.231,17.768,17.231,17.734,3571081,0
2010-09-02,17.83,18.119,17.755,18.088,1992443,0
2010-09-03,18.455,18.701,18.341,18.579,2745301,0
2010-09-07,18.501,18.597,17.856,17.902,2347578,0
2010-09-08,17.674,17.716,16.987,17.239,6747671,0
2010-09-09,17.525,17.625,17.165,17.248,1788086,0
2010-09-10,17.313,17.326,17.084,17.171,3148334,0
2010-09-13,17.438,17.555,16.975,17.091,4085158,0
2010-09-14,17.096,17.251,16.961,17.113,3652998,0
2010-09-15,17.179,17.179,16.727,16.879,3705438,0
2010-09-16,16.769,16.769,16.546,16.694,3372096,0
2010-09-17,16.516,16.956,16.459,16.879,2735592,0
2010-09-20,16.818,17.179,16.723,17.08,1651275,0
2010-09-21,17.052,17.13,16.808,16.91,2253302,0
2010-09-22,16.882,17.301,16.867,17.134,2772296,0
2010-09-23,17.047,17.148,16.723,16.956,2180511,0
2010-09-24,17.161,17.408,17.138,17.187,2589233,0
2010-09-27,17.231,17.443,17.027,17.301,4047290,0
2010-09-28,17.286,17.505,17.157,17.408,2889744,0
2010-09-29,17.424,17.856,17.42,17.742,3181951,0
2010-09-30,17.971,18.001,17.616,17.844,2260428,0
2010-10-01,17.982,18.054,17.856,17.889,2870675,0
2010-10-04,17.847,17.992,17.577,17.794,1871436,0
2010-10-05,17.982,18.35,17.92,18.328,2681433,0
2010-10-06,18.332,18.432,18.168,18.336,2237398,0
2010-10-07,18.315,18.388,18.088,18.346,1771492,0
2010-10-08,18.414,18.753,18.341,18.679,2057302,0
2010-10-11,18.672,18.672,18.476,18.565,935530,0
2010-10-12,18.847,18.852,18.402,18.705,1766316,0
2010-10-13,18.891,19.374,18.847,19.195,2272499,0
2010-10-14,19.251,19.305,18.818,18.866,1970246,0
2010-10-15,19.077,19.685,18.847,19.033,3674186,0
2010-10-18,18.971,18.971,18.801,18.886,1886100,0
2010-10-19,18.552,18.811,18.336,18.565,2044197,0
2010-10-20,18.663,19.4,18.603,19.241,1853391,0
2010-10-21,19.476,19.48,19.199,19.426,1435058,0
2010-10-22,19.422,19.456,19.247,19.265,1114896,0
2010-10-25,19.817,19.837,19.295,19.422,1957589,0
2010-10-26,19.269,19.533,19.166,19.476,1335467,0
2010-10-27,19.218,19.48,19.218,19.435,1335550,0
2010-10-28,19.65,19.982,19.404,19.716,2056630,0
2010-10-29,19.632,19.841,19.55,19.637,1614581,0
2010-11-01,19.853,20.049,19.68,19.784,1497413,0
2010-11-02,20.036,20.138,19.773,19.863,1320594,0
2010-11-03,19.899,19.964,19.426,19.711,3218654,0
2010-11-04,20.119,20.517,19.995,20.302,3840343,0
2010-11-05,21.789,21.789,21.343,21.573,6363039,0
2010-11-08,21.928,21.976,21.156,21.648,2557053,0
2010-11-09,21.919,22.005,21.408,21.545,1917126,0
2010-11-10,21.639,21.668,21.274,21.648,1871612,0
2010-11-11,21.467,21.605,21.356,21.545,1663539,0
2010-11-12,21.536,21.554,20.748,20.935,1888381,0
2010-11-15,21.168,21.295,20.687,20.709,2792526,0
2010-11-16,20.619,20.721,20.206,20.578,2575220,0
2010-11-17,20.531,21.035,20.41,20.887,1642329,0
2010-11-18,21.14,21.448,21.035,21.035,1756696,0
2010-11-19,21.03,21.035,20.679,20.748,1891578,0
2010-11-22,20.757,21.19,20.757,21.14,2526682,0
2010-11-23,20.982,21.082,20.476,20.554,1786619,0
2010-11-24,20.734,21.1,20.597,20.935,2505424,0
2010-11-26,21.151,21.295,20.744,21.176,1114607,0
2010-11-29,21.221,21.221,20.624,20.949,2011431,0
2010-11-30,20.622,20.911,20.399,20.665,2196815,0
2010-12-01,22.024,22.046,21.382,21.66,2558471,0
2010-12-02,21.821,22.58,21.816,22.362,2654547,0
2010-12-03,22.376,22.433,22.111,22.34,2399238,0
2010-12-06,22.326,22.429,22.246,22.313,1252256,0
2010-12-07,22.685,22.74,22.196,22.22,2216190,0
2010-12-08,22.371,22.371,21.881,21.928,2124572,0
2010-12-09,22.158,22.158,21.687,21.833,3903082,0
2010-12-10,21.915,21.928,21.706,21.812,3081070,0
2010-12-13,22.068,22.068,21.786,21.894,3974075,0
2010-12-14,21.967,21.967,21.829,21.906,4644370,0
2010-12-15,21.84,21.906,21.486,21.84,3379376,0
2010-12-16,21.988,22.125,21.763,22.125,3629147,0
2010-12-17,22.348,22.353,21.976,22.196,4467725,0
2010-12-20,22.308,22.317,22.015,22.124,3727687,0
2010-12-21,22.233,22.952,22.059,22.808,3506997,0
2010-12-22,22.779,22.892,22.491,22.606,4581684,0
2010-12-23,22.517,22.584,22.376,22.57,2090844,0
2010-12-27,22.61,22.61,22.406,22.531,903540,0
2010-12-28,22.619,22.77,22.297,22.486,838452,0
2010-12-29,22.72,22.982,22.549,22.621,1262610,0
2010-12-30,22.774,22.774,22.517,22.554,1383851,0
2010-12-31,22.501,22.574,22.45,22.556,1697833,0
2011-01-03,22.775,23.446,22.726,23.251,2212746,0
2011-01-04,23.685,24.293,23.217,24.288,7090060,0
2011-01-05,24.323,26.213,24.135,25.592,14668965,0
2011-01-06,25.825,26.001,25.098,25.234,3828420,0
2011-01-07,25.376,25.907,25.225,25.902,2810863,0
2011-01-10,25.473,26.621,25.473,26.527,4482647,0
2011-01-11,26.782,26.981,26.028,26.073,2644617,0
2011-01-12,25.912,26.379,25.572,25.98,4430340,0
2011-01-13,26.11,26.153,25.398,25.5,3523451,0
2011-01-14,25.458,25.581,25.296,25.533,3459005,0
2011-01-18,25.713,25.772,25.381,25.573,2716571,0
2011-01-19,25.598,25.9,25.433,25.505,3268974,0
2011-01-20,25.441,25.446,24.701,25.074,2313539,0
2011-01-21,25.202,25.403,24.852,24.969,1339862,0
2011-01-24,25.022,25.325,24.834,25.299,1106847,0
2011-01-25,25.22,25.269,24.509,24.73,2327716,0
2011-01-26,24.839,25.505,24.722,25.385,2680597,0
2011-01-27,25.912,26.701,25.619,26.674,3845742,0
2011-01-28,26.496,26.518,24.99,25.074,2886827,0
2011-01-31,25.174,25.501,25.046,25.323,2222946,0
2011-02-01,25.776,25.845,25.39,25.592,2218843,0
2011-02-02,25.68,25.684,24.131,24.185,4084664,0
2011-02-03,24.196,24.901,23.586,24.849,3515282,0
2011-02-04,25.125,25.206,24.502,24.58,1828034,0
2011-02-07,24.757,25.087,24.679,24.769,1643713,0
2011-02-08,24.931,24.974,24.657,24.874,1451022,0
2011-02-09,24.813,24.904,24.305,24.375,1927268,0
2011-02-10,24.247,24.722,24.183,24.693,2361421,0
2011-02-11,24.622,25.252,24.47,25.06,1518723,0
2011-02-14,25.095,25.317,24.931,25.304,1057584,0
2011-02-15,25.202,25.286,25.022,25.142,1225843,0
2011-02-16,25.261,25.39,25.008,25.134,1056607,0
2011-02-18,25.324,25.433,25.119,25.334,2326238,0
2011-02-22,24.999,25.22,24.549,24.705,3002659,0
2011-02-23,24.536,24.748,23.512,24.176,2894357,0
2011-02-24,21.373,22.124,20.67,21.872,20889325,0
2011-02-25,22.167,22.311,21.705,21.829,6796214,0
2011-02-28,21.976,22.288,21.05,21.41,5801862,0
2011-03-01,21.47,21.793,21.361,21.675,5403165,0
2011-03-02,21.62,21.772,21.204,21.361,3564796,0
2011-03-03,21.397,22.171,21.392,22.134,2985722,0
2011-03-04,22.189,22.221,21.722,22.042,2642130,0
2011-03-07,22.038,22.162,21.506,21.686,2836565,0
2011-03-08,21.741,22.025,21.527,21.91,4183761,0
2011-03-09,22.103,22.355,21.986,22.185,2458173,0
2011-03-10,21.872,21.949,21.584,21.845,4225508,0
2011-03-11,21.249,21.786,21.152,21.709,3514422,0
2011-03-14,21.824,22.167,21.589,22.033,3404528,0
2011-03-15,20.917,21.899,20.817,21.713,4148839,0
2011-03-16,21.62,21.876,21.339,21.534,4076352,0
2011-03-17,21.913,22.09,21.716,21.806,3454573,0
2011-03-18,22.038,22.167,21.612,21.691,2224709,0
2011-03-21,22.175,22.243,21.836,21.863,3839530,0
2011-03-22,21.968,22.046,21.405,21.589,2410880,0
2011-03-23,21.519,21.732,21.165,21.607,1749418,0
2011-03-24,21.755,21.84,21.646,21.82,3467545,0
2011-03-25,21.872,21.872,21.331,21.349,2974920,0
2011-03-28,21.44,21.497,21.047,21.087,2147645,0
2011-03-29,21.022,21.092,20.69,20.825,2040935,0
2011-03-30,20.939,21.322,20.909,21.196,1520983,0
2011-03-31,21.258,21.299,20.88,20.888,1807810,0
2011-04-01,21.022,21.345,20.97,21.196,1941096,0
2011-04-04,21.278,21.789,21.196,21.66,2294019,0
2011-04-05,21.781,21.889,21.262,21.358,6922120,0
2011-04-06,21.62,21.709,21.218,21.225,1919546,0
2011-04-07,21.305,21.366,20.786,20.931,2153436,0
2011-04-08,21.14,21.14,20.564,20.848,3103878,0
2011-04-11,20.885,20.913,20.241,20.332,1898630,0
2011-04-12,20.083,20.083,19.092,19.784,5193735,0
2011-04-13,19.958,20.39,19.869,19.949,3363801,0
2011-04-14,19.745,19.986,19.634,19.801,2541168,0
2011-04-15,19.766,20.142,19.74,19.958,2654951,0
2011-04-18,19.638,19.696,19.391,19.59,1951696,0
2011-04-19,19.638,20.147,19.638,20.053,1700918,0
2011-04-20,20.328,21.326,20.306,21.204,3337932,0
2011-04-21,21.366,21.755,21.258,21.283,2118901,0
2011-04-25,21.371,21.423,20.917,21.16,1442368,0
2011-04-26,21.218,21.65,21.186,21.633,2005360,0
2011-04-27,21.732,21.789,21.361,21.735,2059985,0
2011-04-28,21.666,22.05,21.543,22.001,2617608,0
2011-04-29,22.076,22.369,21.796,22.342,1923153,0
2011-05-02,22.465,22.812,22.453,22.593,2333796,0
2011-05-03,22.446,22.479,21.847,22.145,3097772,0
2011-05-04,22.494,22.83,21.932,22.404,4898225,0
2011-05-05,22.343,22.517,21.753,21.906,3057737,0
2011-05-06,22.257,22.787,22.12,22.697,2641845,0
2011-05-09,22.843,23.088,22.788,22.839,3283230,0
2011-05-10,22.857,22.915,22.507,22.796,2784510,0
2011-05-11,22.738,22.909,22.361,22.596,1543433,0
2011-05-12,22.359,22.473,22.111,22.261,2489270,0
2011-05-13,22.288,22.357,21.787,21.791,2175620,0
2011-05-16,21.253,21.709,20.852,21.666,3743288,0
2011-05-17,21.516,21.578,20.96,21.217,1921525,0
2011-05-18,21.287,21.677,21.096,21.622,1547400,0
2011-05-19,21.689,21.835,21.639,21.725,1759757,0
2011-05-20,21.605,21.703,21.151,21.393,1640320,0
2011-05-23,20.984,21.322,20.984,21.222,1282294,0
2011-05-24,21.331,21.331,20.915,20.95,1299004,0
2011-05-25,20.954,21.34,20.933,21.262,1039551,0
2011-05-26,21.208,21.301,21.041,21.114,1439633,0
2011-05-27,21.203,21.34,21.186,21.203,3385381,0
2011-05-31,21.733,21.82,21.178,21.255,2698087,0
2011-06-01,21.235,21.235,20.402,20.441,2282664,0
2011-06-02,20.468,20.774,20.214,20.468,3220754,0
2011-06-03,20.161,20.678,19.988,20.52,1820149,0
2011-06-06,20.586,20.595,20.034,20.095,3339261,0
2011-06-07,20.197,20.552,20.051,20.406,4391790,0
2011-06-08,20.32,20.328,20.113,20.131,1809618,0
2011-06-09,20.183,20.438,20.137,20.183,4209401,0
2011-06-10,20.149,20.206,19.468,19.557,2381328,0
2011-06-13,19.557,19.788,19.452,19.71,2558112,0
2011-06-14,19.895,20.265,19.858,20.145,8437194,0
2011-06-15,19.937,20.161,19.798,20.011,2153293,0
2011-06-16,19.943,20.304,19.921,20.12,4114131,0
2011-06-17,20.632,21.279,20.324,21.1,8013298,0
2011-06-20,21.063,21.191,20.793,21.114,2324714,0
2011-06-21,21.235,21.81,21.208,21.757,3699559,0
2011-06-22,21.614,22.005,21.568,21.753,2711103,0
2011-06-23,21.45,21.866,21.173,21.823,1968391,0
2011-06-24,21.743,22.08,21.665,21.88,1645600,0
2011-06-27,21.926,22.23,21.693,22.181,1321900,0
2011-06-28,22.338,22.995,22.167,22.914,2406584,0
2011-06-29,23.047,23.431,22.939,23.244,2112402,0
2011-06-30,23.357,23.856,23.142,23.68,1882348,0
2011-07-01,23.736,23.736,23.541,23.653,1499024,0
2011-07-05,23.606,23.626,23.213,23.22,2994140,0
2011-07-06,23.21,23.266,22.847,23.093,2341919,0
2011-07-07,23.356,23.408,23.143,23.181,2854996,0
2011-07-08,22.939,23.131,22.671,22.787,2814626,0
2011-07-11,22.586,22.586,22.09,22.171,2847737,0
2011-07-12,21.98,22.568,21.918,22.351,2001392,0
2011-07-13,22.513,23.199,22.441,22.935,2296914,0
2011-07-14,22.987,23.085,22.429,22.692,1422669,0
2011-07-15,22.847,22.944,22.608,22.795,1198733,0
2011-07-18,22.634,22.642,22.212,22.375,1309236,0
2011-07-19,22.564,22.81,22.536,22.758,1211351,0
2011-07-20,22.807,22.857,22.495,22.716,894331,0
2011-07-21,22.795,23.043,22.517,22.906,1123267,0
2011-07-22,22.791,23.014,22.791,22.896,972388,0
2011-07-25,22.716,22.783,22.375,22.527,1115644,0
2011-07-26,22.501,22.618,22.012,22.124,1250948,0
2011-07-27,21.988,21.997,20.872,21.076,2626174,0
2011-07-28,21.086,21.955,21.04,21.461,2218789,0
2011-07-29,21.168,21.498,20.893,21.369,1908955,0
2011-08-01,21.725,21.922,20.942,21.164,1148211,0
2011-08-02,20.958,20.958,19.939,19.966,3316790,0
2011-08-03,19.937,20.653,19.351,20.586,5375391,0
2011-08-04,20.12,20.12,18.978,19.387,5496365,0
2011-08-05,17.754,18.158,14.725,17.273,14452335,0
2011-08-08,15.968,16.785,15.299,15.371,5370718,0
2011-08-09,15.675,17.251,15.675,17.235,5717891,0
2011-08-10,16.727,17.183,16.358,16.692,5577825,0
2011-08-11,16.774,17.142,16.522,17.015,4342384,0
2011-08-12,17.207,17.314,16.766,16.979,3816027,0
2011-08-15,17.094,17.494,17.011,17.078,2950031,0
2011-08-16,16.778,16.989,16.45,16.718,4561402,0
2011-08-17,16.833,17.076,16.413,16.467,2180983,0
2011-08-18,16.065,16.079,15.293,15.537,3756237,0
2011-08-19,15.252,15.69,14.604,14.716,3797135,0
2011-08-22,15.086,15.205,14.548,14.719,3459994,0
2011-08-23,14.922,15.328,14.716,15.302,3165276,0
2011-08-24,15.23,16.025,15.156,15.956,3169326,0
2011-08-25,16.034,16.131,15.708,15.735,3351000,0
2011-08-26,15.51,16.091,15.302,15.985,2309814,0
2011-08-29,16.238,16.8,16.234,16.796,2515674,0
2011-08-30,16.727,16.828,16.488,16.579,3426408,0
2011-08-31,16.759,17.087,16.651,16.792,2128031,0
2011-09-01,16.869,16.873,16.244,16.268,3265863,0
2011-09-02,15.832,16.074,15.731,15.983,1578748,0
2011-09-06,15.442,15.717,15.117,15.663,3172750,0
2011-09-07,16.166,16.625,15.998,16.547,2050162,0
2011-09-08,16.378,16.705,16.234,16.238,2921848,0
2011-09-09,15.968,15.971,15.376,15.579,3502384,0
2011-09-12,15.271,15.668,15.192,15.557,3822121,0
2011-09-13,15.614,15.979,15.614,15.924,2598450,0
2011-09-14,16.065,16.506,15.708,16.244,2274663,0
2011-09-15,16.498,16.922,16.395,16.824,2569863,0
2011-09-16,16.766,16.786,16.539,16.684,2041904,0
2011-09-19,16.37,16.693,16.104,16.616,2407305,0
2011-09-20,16.628,16.731,16.145,16.149,2426493,0
2011-09-21,16.038,16.061,15.002,15.006,2774258,0
2011-09-22,14.239,14.463,13.772,14.021,4006339,0
2011-09-23,13.803,14.346,13.748,14.256,2629120,0
2011-09-26,14.361,14.485,13.825,14.463,1913936,0
2011-09-27,15.006,15.532,14.828,15.08,1997216,0
2011-09-28,15.201,15.201,14.581,14.643,1995103,0
2011-09-29,15.054,15.333,14.648,15.016,2138582,0
2011-09-30,14.662,14.994,14.431,14.548,1759073,0
2011-10-03,14.366,14.557,13.793,13.829,2758608,0
2011-10-04,13.607,14.64,13.25,14.622,2945268,0
2011-10-05,14.729,15.596,14.256,15.473,4246369,0
2011-10-06,15.355,15.994,15.35,15.952,3775319,0
2011-10-07,16.042,16.418,15.632,15.902,3390672,0
2011-10-10,16.284,16.55,16.228,16.547,1891385,0
2011-10-11,16.277,16.745,16.166,16.698,2437994,0
2011-10-12,16.791,17.198,16.763,16.918,2912449,0
2011-10-13,16.665,16.727,15.672,16.065,4233606,0
2011-10-14,16.467,16.693,16.279,16.589,3215589,0
2011-10-17,16.484,16.533,15.916,15.965,1467480,0
2011-10-18,15.911,16.386,15.717,16.293,2270424,0
2011-10-19,16.343,16.357,15.775,15.893,2638382,0
2011-10-20,15.762,15.965,15.32,15.883,2367416,0
2011-10-21,16.216,16.656,16.012,16.616,2354930,0
2011-10-24,16.714,17.032,16.625,16.847,2631337,0
2011-10-25,16.674,16.719,16.113,16.169,2763949,0
2011-10-26,16.277,16.567,15.893,16.426,5253759,0
2011-10-27,16.965,17.999,16.894,17.848,3435581,0
2011-10-28,17.883,18.084,17.301,17.604,3988237,0
2011-10-31,17.24,17.521,16.828,16.833,3549520,0
2011-11-01,15.959,16.051,15.375,15.583,6233326,0
2011-11-02,15.86,15.865,15.411,15.632,3679004,0
2011-11-03,15.687,15.687,14.366,15.393,6332403,0
2011-11-04,15.255,15.327,14.846,15.242,2719669,0
2011-11-07,15.271,15.439,14.984,15.381,2753341,0
2011-11-08,15.519,15.632,15.257,15.609,2540730,0
2011-11-09,15.144,15.199,14.596,14.672,3277224,0
2011-11-10,14.892,15.034,14.663,14.827,1910986,0
2011-11-11,14.97,15.227,14.949,15.135,1977458,0
2011-11-14,15.08,15.271,15.033,15.192,1567007,0
2011-11-15,15.071,15.324,14.979,15.192,2037849,0
2011-11-16,14.94,15.376,14.918,15.138,2550640,0
2011-11-17,15.098,15.394,15.006,15.144,4124042,0
2011-11-18,15.25,15.331,14.922,15.028,2367116,0
2011-11-21,14.645,14.892,14.587,14.766,1837051,0
2011-11-22,14.846,14.958,14.739,14.846,1924953,0
2011-11-23,14.659,14.922,14.563,14.686,2725017,0
2011-11-25,14.542,14.802,14.342,14.398,968405,0
2011-11-28,14.908,15.162,14.841,14.975,1329801,0
2011-11-29,14.958,15.126,14.775,14.798,1771345,0
2011-11-30,15.364,15.84,15.261,15.805,2471680,0
2011-12-01,15.736,15.801,15.414,15.637,1905051,0
2011-12-02,15.792,15.941,15.705,15.772,1418777,0
2011-12-05,16.121,16.642,16.091,16.193,2137256,0
2011-12-06,16.355,16.355,15.938,16.06,1368421,0
2011-12-07,15.9,16.096,15.691,15.993,1524340,0
2011-12-08,15.814,16.037,15.629,15.674,1761715,0
2011-12-09,15.75,16.155,15.651,16.014,1131977,0
2011-12-12,15.66,15.781,15.409,15.682,1197699,0
2011-12-13,15.646,15.727,14.86,15.034,2838930,0
2011-12-14,14.917,14.965,14.495,14.6,2473830,0
2011-12-15,14.743,14.949,14.498,14.532,2808467,0
2011-12-16,14.57,14.739,14.346,14.454,2610706,0
2011-12-19,14.503,14.522,14.022,14.095,1893496,0
2011-12-20,14.416,14.473,14.247,14.295,2045306,0
2011-12-21,14.278,14.375,14.153,14.299,1783022,0
2011-12-22,14.407,14.624,14.384,14.549,1729438,0
2011-12-23,14.65,15.072,14.624,14.922,1173230,0
2011-12-27,14.912,14.932,14.62,14.78,418812,0
2011-12-28,14.908,14.908,14.398,14.416,1654040,0
2011-12-29,14.477,14.696,14.423,14.615,974661,0
2011-12-30,14.681,14.873,14.629,14.811,1035924,0
2012-01-03,15.25,15.398,15.062,15.126,1889555,0
2012-01-04,15.109,15.6,14.988,15.016,4281686,0
2012-01-05,14.958,15.268,14.815,15.149,3322239,0
2012-01-06,15.242,16.281,15.199,16.104,4230610,0
2012-01-09,16.243,16.26,15.919,16.096,2226898,0
2012-01-10,16.429,17.041,16.351,16.783,2964234,0
2012-01-11,16.651,17.259,16.461,17.216,4426272,0
2012-01-12,17.327,17.704,17.154,17.634,3598179,0
2012-01-13,17.509,17.785,17.314,17.675,2797141,0
2012-01-17,18.159,18.215,17.479,17.518,2479397,0
2012-01-18,17.647,18.212,17.589,18.128,3069868,0
2012-01-19,18.186,18.741,18.006,18.661,4313210,0
2012-01-20,18.648,18.759,18.434,18.535,2683359,0
2012-01-23,18.653,18.927,18.609,18.804,2460459,0
2012-01-24,18.613,19.142,18.554,19.134,2818339,0
2012-01-25,19.116,19.134,18.713,18.877,2987219,0
2012-01-26,19.092,19.092,18.683,18.735,2812817,0
2012-01-27,18.671,18.822,18.531,18.763,3188872,0
2012-01-30,18.585,18.686,18.346,18.671,2578600,0
2012-01-31,18.596,18.784,18.075,18.381,4143666,0
2012-02-01,18.621,18.735,18.505,18.541,2422703,0
2012-02-02,18.567,18.653,18.466,18.51,1673420,0
2012-02-03,18.768,19.355,18.731,19.203,3644890,0
2012-02-06,19.181,19.328,19.116,19.237,1429473,0
2012-02-07,19.243,19.297,19.007,19.096,1437955,0
2012-02-08,19.164,19.257,18.954,19.06,1440046,0
2012-02-09,19.142,19.154,18.829,18.993,2319556,0
2012-02-10,18.696,18.995,18.561,18.887,1992173,0
2012-02-13,19.036,19.134,18.718,18.956,1512611,0
2012-02-14,18.869,19.024,18.722,18.977,1383555,0
2012-02-15,19.097,19.208,18.947,19.12,2702268,0
2012-02-16,19.13,20.056,19.12,19.855,4040680,0
2012-02-17,19.969,20.193,19.855,19.874,3474989,0
2012-02-21,20.039,20.039,19.588,19.999,2114989,0
2012-02-22,19.974,20.25,19.767,20.193,2657419,0
2012-02-23,20.119,20.261,19.847,20.119,2781991,0
2012-02-24,20.979,21.517,20.581,21.041,6492127,0
2012-02-27,20.848,20.956,20.31,20.841,2905110,0
2012-02-28,20.821,21.284,20.723,21.089,3125804,0
2012-02-29,21.218,21.469,21.042,21.154,3228249,0
2012-03-01,21.211,22.003,21.189,21.73,4745726,0
2012-03-02,21.753,22.054,21.617,21.68,2395364,0
2012-03-05,21.57,21.612,21.148,21.311,3234243,0
2012-03-06,20.889,20.899,20.116,20.281,5983327,0
2012-03-07,20.285,20.447,20.131,20.304,1910332,0
2012-03-08,20.641,20.962,20.604,20.858,2546810,0
2012-03-09,20.952,21.459,20.877,21.314,1692991,0
2012-03-12,21.324,21.436,21.028,21.059,1816064,0
2012-03-13,21.206,21.629,21.162,21.607,1556700,0
2012-03-14,21.583,21.893,21.459,21.52,1286567,0
2012-03-15,21.537,21.735,21.44,21.625,1293659,0
2012-03-16,22.071,22.098,21.58,21.703,1875555,0
2012-03-19,21.647,21.821,21.508,21.668,1198437,0
2012-03-20,21.414,21.43,21.024,21.162,2128155,0
2012-03-21,21.158,21.4,21.041,21.341,1705102,0
2012-03-22,21.024,21.194,20.967,21.028,2811222,0
2012-03-23,21.01,21.249,20.846,21.206,1600756,0
2012-03-26,21.44,21.861,21.396,21.807,2442014,0
2012-03-27,21.776,21.994,21.772,21.816,1791612,0
2012-03-28,21.735,21.739,21.306,21.66,2300714,0
2012-03-29,20.997,21.382,20.684,21.373,4184964,0
2012-03-30,21.351,21.466,21.141,21.356,2132968,0
2012-04-02,21.306,21.826,21.262,21.759,1579344,0
2012-04-03,21.812,21.977,21.454,21.52,1873577,0
2012-04-04,20.935,21.124,20.706,20.85,2246306,0
2012-04-05,20.796,21.12,20.666,20.868,1312842,0
2012-04-09,20.537,20.559,20.35,20.411,1099088,0
2012-04-10,20.271,20.318,19.64,19.916,2657180,0
2012-04-11,20.111,20.33,19.897,20.149,1781116,0
2012-04-12,20.295,20.719,20.139,20.622,2535263,0
2012-04-13,20.474,20.585,20.285,20.308,1962836,0
2012-04-16,19.636,20.295,19.576,20.157,3397941,0
2012-04-17,20.435,20.74,20.285,20.659,2141194,0
2012-04-18,20.555,20.811,20.464,20.55,2680650,0
2012-04-19,20.599,20.868,20.322,20.434,2982673,0
2012-04-20,20.618,20.702,20.394,20.532,1664290,0
2012-04-23,20.149,20.238,19.924,20.116,1926269,0
2012-04-24,20.125,20.219,19.807,19.851,1575391,0
2012-04-25,20.174,20.253,19.954,20.25,1548102,0
2012-04-26,20.276,20.359,19.988,20.085,2210196,0
2012-04-27,20.253,20.402,19.91,20.076,2064149,0
2012-04-30,19.933,19.954,19.484,19.606,2113168,0
2012-05-01,19.562,19.981,19.529,19.913,2379488,0
2012-05-02,19.755,20.031,19.594,19.937,1881482,0
2012-05-03,20.083,20.101,19.263,19.419,2276759,0
2012-05-04,19.233,19.233,18.908,19.036,2229147,0
2012-05-07,18.945,19.558,18.89,19.284,2591232,0
2012-05-08,19.147,19.186,18.663,19.06,2789705,0
2012-05-09,18.727,19.35,18.692,19.148,2864737,0
2012-05-10,20.134,20.659,19.4,19.51,6272292,0
2012-05-11,19.682,19.857,19.148,19.196,2911445,0
2012-05-14,19.303,19.36,18.698,18.829,3350716,0
2012-05-15,18.927,19.297,18.755,18.807,3731993,0
2012-05-16,18.871,19.106,18.636,18.645,3379353,0
2012-05-17,18.631,18.793,18.296,18.322,2408921,0
2012-05-18,18.476,18.706,18.233,18.286,2955189,0
2012-05-21,18.286,18.797,18.268,18.701,1428579,0
2012-05-22,18.731,18.904,18.463,18.593,2245292,0
2012-05-23,18.336,18.875,18.161,18.818,2659965,0
2012-05-24,18.828,18.927,18.543,18.686,1123235,0
2012-05-25,18.612,18.701,18.484,18.593,1467346,0
2012-05-29,18.755,18.941,18.683,18.815,2444368,0
2012-05-30,18.502,18.52,18.065,18.087,2012149,0
2012-05-31,18.144,18.25,17.768,18.148,3541611,0
2012-06-01,17.768,17.799,16.939,17.085,3577736,0
2012-06-04,17.076,17.142,16.454,16.88,3600851,0
2012-06-05,16.944,17.391,16.79,17.323,2863283,0
2012-06-06,17.625,17.778,17.459,17.7,2353756,0
2012-06-07,18.052,18.263,17.854,17.89,2207124,0
2012-06-08,17.689,18.007,17.463,17.887,1611564,0
2012-06-11,18.007,18.116,17.301,17.314,1447381,0
2012-06-12,17.445,17.931,17.44,17.877,2061680,0
2012-06-13,17.71,18.175,17.517,17.557,3232888,0
2012-06-14,17.661,17.689,17.229,17.459,2130958,0
2012-06-15,17.45,17.792,17.377,17.68,1378564,0
2012-06-18,17.544,17.898,17.352,17.755,1240151,0
2012-06-19,17.908,18.394,17.89,18.241,1993570,0
2012-06-20,18.25,18.88,18.175,18.722,2707127,0
2012-06-21,18.731,18.918,18.154,18.197,2934433,0
2012-06-22,18.332,18.446,18.048,18.139,1075123,0
2012-06-25,17.912,17.912,17.5,17.575,1274254,0
2012-06-26,17.647,17.774,17.36,17.615,1748568,0
2012-06-27,17.7,17.904,17.508,17.715,1309743,0
2012-06-28,17.647,17.742,17.188,17.538,2251374,0
2012-06-29,18.102,18.12,17.504,17.768,2808362,0
2012-07-02,17.851,17.851,17.508,17.71,1349529,0
2012-07-03,17.863,18.666,17.792,18.468,1580930,0
2012-07-05,18.575,18.828,18.385,18.46,1622563,0
2012-07-06,18.189,18.3,17.693,17.846,1132277,0
2012-07-09,17.851,17.982,17.656,17.972,1628895,0
2012-07-10,18.11,18.227,17.538,17.629,2240432,0
2012-07-11,17.666,17.787,17.5,17.625,1494809,0
2012-07-12,17.45,17.602,17.201,17.491,2122341,0
2012-07-13,17.602,18.455,17.593,18.368,2474700,0
2012-07-16,18.322,18.404,18.012,18.233,1506989,0
2012-07-17,18.417,18.512,18.106,18.512,1675005,0
2012-07-18,18.31,18.801,18.291,18.639,1828042,0
2012-07-19,18.603,18.666,18.083,18.286,2896279,0
2012-07-20,18.12,18.296,17.935,17.988,2197053,0
2012-07-23,17.544,17.562,17.116,17.521,3036761,0
2012-07-24,17.529,17.615,16.818,16.927,2311955,0
2012-07-25,17.008,17.093,16.642,16.927,2458887,0
2012-07-26,17.247,17.521,17.026,17.463,2135581,0
2012-07-27,17.562,18.17,17.562,18.07,1747301,0
2012-07-30,18.048,18.074,17.746,17.935,1357264,0
2012-07-31,17.898,18.129,17.828,18.021,1807844,0
2012-08-01,18.083,18.17,17.547,17.634,2579441,0
2012-08-02,17.491,17.921,17.287,17.386,2553150,0
2012-08-03,18.021,18.254,17.895,18.078,2354444,0
2012-08-06,18.161,18.579,18.061,18.488,1003068,0
2012-08-07,18.512,19.016,18.46,18.955,1531819,0
2012-08-08,18.922,19.056,18.741,18.828,1782144,0
2012-08-09,18.833,19.156,18.547,19.012,2746627,0
2012-08-10,19.453,20.002,19.354,19.908,4721194,0
2012-08-13,19.881,20.006,19.529,19.952,2244866,0
2012-08-14,20.07,20.263,19.881,19.949,1663767,0
2012-08-15,19.852,20.051,19.755,20.01,1143028,0
2012-08-16,20.056,20.435,20.01,20.381,1705204,0
2012-08-17,20.33,20.639,20.318,20.529,1611989,0
2012-08-20,20.573,20.573,20.336,20.48,1158577,0
2012-08-21,20.561,20.884,20.48,20.722,1997000,0
2012-08-22,20.534,20.597,20.323,20.539,1058959,0
2012-08-23,20.363,20.557,20.345,20.461,1182426,0
2012-08-24,20.276,20.529,20.209,20.29,1345920,0
2012-08-27,20.421,20.43,20.047,20.148,1059863,0
2012-08-28,20.187,20.345,20.034,20.088,1114716,0
2012-08-29,20.172,20.172,19.964,20.107,1245792,0
2012-08-30,19.863,19.95,19.43,19.464,2394290,0
2012-08-31,19.691,19.747,19.329,19.601,1918791,0
2012-09-04,19.636,19.805,19.37,19.687,1494405,0
2012-09-05,19.673,19.774,19.179,19.601,716802,0
2012-09-06,19.815,20.349,19.8,20.308,1703473,0
2012-09-07,20.376,20.87,20.334,20.742,1511737,0
2012-09-10,20.833,20.929,20.525,20.539,912149,0
2012-09-11,20.656,20.896,20.548,20.783,1141402,0
2012-09-12,20.879,20.978,20.565,20.649,886520,0
2012-09-13,20.645,20.852,20.27,20.698,1474676,0
2012-09-14,20.875,21.418,20.802,21.341,1268019,0
2012-09-17,21.255,21.373,20.92,20.96,1134862,0
2012-09-18,20.924,20.956,20.738,20.855,765151,0
2012-09-19,20.943,21.199,20.793,21.112,936140,0
2012-09-20,20.891,20.891,20.553,20.728,1302124,0
2012-09-21,20.951,21.373,20.588,20.607,1515862,0
2012-09-24,20.621,20.653,20.117,20.154,1946437,0
2012-09-25,20.154,20.261,19.751,19.867,1899109,0
2012-09-26,19.829,19.877,19.678,19.809,2092269,0
2012-09-27,19.919,19.959,19.576,19.863,1327784,0
2012-09-28,19.705,19.718,19.468,19.601,1365862,0
2012-10-01,19.863,20.308,19.848,19.964,1570391,0
2012-10-02,20.146,20.265,19.755,20.176,1614189,0
2012-10-03,20.154,20.27,19.988,20.222,1187402,0
2012-10-04,20.265,20.793,20.248,20.693,1164047,0
2012-10-05,20.879,20.943,20.583,20.645,679853,0
2012-10-08,20.443,20.539,20.34,20.408,600613,0
2012-10-09,20.461,20.515,20.016,20.054,1198698,0
2012-10-10,20.031,20.045,19.527,19.59,1338393,0
2012-10-11,19.737,19.919,19.687,19.774,883928,0
2012-10-12,19.778,19.901,19.598,19.695,532410,0
2012-10-15,19.867,19.933,19.601,19.877,920378,0
2012-10-16,19.974,20.312,19.936,20.294,1017397,0
2012-10-17,20.312,20.515,20.275,20.471,645167,0
2012-10-18,20.411,20.553,20.349,20.447,645193,0
2012-10-19,20.408,20.616,20.062,20.086,1039213,0
2012-10-22,19.928,20.308,19.863,20.308,825457,0
2012-10-23,19.829,19.841,19.487,19.742,1333314,0
2012-10-24,19.95,19.959,19.527,19.566,1887897,0
2012-10-25,19.858,19.936,19.664,19.747,1059710,0
2012-10-26,19.723,19.995,19.481,19.576,1159769,0
2012-10-31,19.695,20.222,19.505,20.122,1488828,0
2012-11-01,20.045,20.68,20.045,20.529,1017382,0
2012-11-02,20.612,20.661,20.359,20.399,1261767,0
2012-11-05,20.285,20.674,20.208,20.569,1256908,0
2012-11-06,20.693,20.819,20.535,20.583,1872660,0
2012-11-07,20.372,20.408,20.159,20.257,1711330,0
2012-11-08,21.064,21.196,19.978,20.239,4161624,0
2012-11-09,20.137,20.711,20.094,20.349,2433608,0
2012-11-12,20.408,20.649,20.359,20.408,1060345,0
2012-11-13,20.146,20.376,20.127,20.239,1281491,0
2012-11-14,20.322,20.372,19.805,19.831,1317520,0
2012-11-15,19.829,20.086,19.57,19.723,1079394,0
2012-11-16,19.654,19.714,19.303,19.709,1452900,0
2012-11-19,20.022,20.19,19.95,20.127,1157834,0
2012-11-20,20.141,20.213,20.035,20.195,1126140,0
2012-11-21,20.094,20.471,20.094,20.344,739810,0
2012-11-23,20.447,20.788,20.394,20.68,668750,0
2012-11-26,20.493,20.656,20.308,20.64,890084,0
2012-11-27,20.698,20.839,20.539,20.553,1001963,0
2012-11-28,20.488,20.828,20.289,20.782,913559,0
2012-11-29,20.901,21.2,20.896,21.151,995151,0
2012-11-30,21.22,21.266,20.983,21.165,983772,0
2012-12-03,21.248,21.357,20.741,20.838,1137766,0
2012-12-04,20.802,21.06,20.802,20.905,1076531,0
2012-12-05,20.997,21.034,20.634,21.001,902861,0
2012-12-06,21.088,21.271,20.843,21.22,1022090,0
2012-12-07,21.384,21.547,21.361,21.454,963644,0
2012-12-10,21.517,21.849,21.514,21.763,900278,0
2012-12-11,21.901,22.186,21.828,21.913,1164062,0
2012-12-12,22.069,22.251,21.886,21.936,721010,0
2012-12-13,22.046,22.05,21.663,21.859,1105835,0
2012-12-14,21.872,22.046,21.786,21.895,1137565,0
2012-12-17,22.096,22.096,21.79,21.926,1006085,0
2012-12-18,21.949,22.313,21.949,22.274,867923,0
2012-12-19,22.369,22.58,22.345,22.369,1139317,0
2012-12-20,22.382,22.523,22.2,22.499,832616,0
2012-12-21,22.42,22.643,22.105,22.56,1495660,0
2012-12-24,22.469,22.598,22.443,22.523,260370,0
2012-12-26,22.565,22.739,22.43,22.518,380940,0
2012-12-27,22.491,22.682,22.317,22.656,1054487,0
2012-12-28,22.56,22.651,22.481,22.536,719708,0
2012-12-31,22.505,22.853,22.401,22.8,1278891,0
2013-01-02,23.245,23.541,23.195,23.382,1418422,0
2013-01-03,23.382,23.532,23.213,23.311,2232733,0
2013-01-04,23.396,23.556,23.227,23.498,2636205,0
2013-01-07,23.522,23.623,23.406,23.568,2854061,0
2013-01-08,23.556,23.582,23.276,23.514,3145105,0
2013-01-09,23.635,23.936,23.527,23.6,2193470,0
2013-01-10,23.842,23.865,23.444,23.635,1272172,0
2013-01-11,23.723,23.736,23.461,23.481,1469731,0
2013-01-14,23.461,23.572,23.377,23.471,1044902,0
2013-01-15,23.35,23.731,23.258,23.7,767029,0
2013-01-16,23.541,24.146,23.262,24.092,2723179,0
2013-01-17,24.298,24.666,24.298,24.425,2427739,0
2013-01-18,24.378,24.462,24.146,24.397,1113104,0
2013-01-22,24.68,24.699,24.142,24.271,1357818,0
2013-01-23,24.246,24.293,23.639,23.81,2175677,0
2013-01-24,23.723,24.079,23.673,23.979,1666711,0
2013-01-25,24.056,24.353,23.974,24.214,1379678,0
2013-01-28,24.442,24.653,24.238,24.315,1781602,0
2013-01-29,24.334,24.357,23.941,24.136,1244932,0
2013-01-30,24.184,24.242,23.964,24.069,1391909,0
2013-01-31,24.06,24.092,23.819,23.819,2041026,0
2013-02-01,23.959,24.348,23.857,24.256,1724130,0
2013-02-04,24.11,24.11,23.759,23.922,1244304,0
2013-02-05,23.913,24.136,23.865,24.102,1506958,0
2013-02-06,24.065,24.366,24.052,24.142,943010,0
2013-02-07,24.136,24.238,23.857,24.123,899396,0
2013-02-08,24.151,24.325,24.052,24.325,1006277,0
2013-02-11,24.271,24.41,24.197,24.392,500670,0
2013-02-12,24.383,24.708,24.266,24.616,823438,0
2013-02-13,24.703,24.835,24.553,24.62,889116,0
2013-02-14,24.598,24.62,24.41,24.442,1097488,0
2013-02-15,24.638,24.72,24.325,24.643,1936206,0
2013-02-19,24.633,24.779,24.504,24.736,1557744,0
2013-02-20,24.695,24.699,24.298,24.348,1225763,0
2013-02-21,24.261,24.261,23.63,23.796,1127181,0
2013-02-22,23.781,23.9,23.614,23.878,2131905,0
2013-02-25,24.06,24.06,23.392,23.392,2219048,0
2013-02-26,23.491,23.532,23.143,23.444,2391707,0
2013-02-27,23.373,24.214,23.354,24.179,1626028,0
2013-02-28,24.161,24.456,24.106,24.261,2220214,0
2013-03-01,24.034,25.674,24.015,25.305,4982400,0
2013-03-04,25.35,25.414,24.981,25.217,1989862,0
2013-03-05,25.405,25.41,25.108,25.14,1713946,0
2013-03-06,25.25,25.279,24.939,25.127,1973969,0
2013-03-07,25.172,25.273,25.108,25.241,1568578,0
2013-03-08,25.424,25.623,25.231,25.591,1257436,0
2013-03-11,25.573,25.968,25.507,25.814,1062980,0
2013-03-12,25.77,25.926,25.679,25.821,912823,0
2013-03-13,25.821,25.914,25.679,25.774,860904,0
2013-03-14,25.836,26.078,25.701,26.028,907791,0
2013-03-15,26.032,26.084,25.922,25.926,761865,0
2013-03-18,25.67,25.867,25.35,25.647,1447304,0
2013-03-19,25.721,26.119,25.679,26.042,2196110,0
2013-03-20,26.173,26.628,26.151,26.39,1621380,0
2013-03-21,26.417,26.417,25.987,25.997,1333890,0
2013-03-22,26.012,26.11,25.761,25.875,680442,0
2013-03-25,26.115,26.163,25.61,25.836,1160408,0
2013-03-26,25.999,26.533,25.968,26.518,1657879,0
2013-03-27,26.427,26.77,26.272,26.655,1224747,0
2013-03-28,26.618,26.959,26.528,26.912,1370538,0
2013-04-01,26.931,27.3,26.931,27.046,2155219,0
2013-04-02,27.215,27.266,26.89,26.921,875097,0
2013-04-03,26.899,26.95,26.248,26.45,2083982,0
2013-04-04,26.408,26.803,26.408,26.77,1443409,0
2013-04-05,26.262,26.352,25.973,26.142,2463321,0
2013-04-08,26.1,26.281,25.968,26.106,1456328,0
2013-04-09,26.235,26.323,26.084,26.187,1825465,0
2013-04-10,26.352,26.799,26.262,26.799,1188618,0
2013-04-11,26.872,27.15,26.693,27.136,1108765,0
2013-04-12,26.966,27.164,26.945,27.064,778735,0
2013-04-15,26.756,27.042,25.948,25.954,1653525,0
2013-04-16,26.22,26.563,26.151,26.508,1280817,0
2013-04-17,26.295,26.317,25.683,25.885,2636978,0
2013-04-18,25.963,25.973,24.927,25.101,2448447,0
2013-04-19,25.129,25.894,25.125,25.733,1262381,0
2013-04-22,25.78,25.991,25.454,25.827,1186542,0
2013-04-23,25.875,26.022,25.765,25.954,1042528,0
2013-04-24,26.012,26.523,25.922,26.473,951659,0
2013-04-25,26.5,27.14,26.491,26.893,1472071,0
2013-04-26,26.82,27.344,26.72,27.198,1204085,0
2013-04-29,27.417,27.761,27.288,27.628,1182298,0
2013-04-30,27.541,27.757,27.436,27.586,1372645,0
2013-05-01,27.527,27.613,27.252,27.426,1187182,0
2013-05-02,27.491,27.876,27.344,27.663,1489178,0
2013-05-03,27.941,28.287,27.902,28.104,1163538,0
2013-05-06,28.149,28.277,28.003,28.201,803539,0
2013-05-07,28.343,28.791,28.274,28.743,1094211,0
2013-05-08,28.743,28.924,28.532,28.702,1027489,0
2013-05-09,28.687,28.862,28.555,28.751,1708299,0
2013-05-10,29.607,30.075,29.31,29.669,4023815,0
2013-05-13,29.723,29.758,29.306,29.561,2049318,0
2013-05-14,29.646,29.646,29.365,29.392,2805178,0
2013-05-15,29.37,29.438,29.232,29.345,3154137,0
2013-05-16,29.396,29.396,29.166,29.244,1821853,0
2013-05-17,29.335,29.92,28.847,29.902,3085906,0
2013-05-20,29.91,30.145,29.856,29.971,619683,0
2013-05-21,30.002,30.337,29.934,30.232,973734,0
2013-05-22,30.323,30.584,29.943,30.061,1474889,0
2013-05-23,29.66,30.168,29.57,30.159,1254600,0
2013-05-24,29.883,30.085,29.691,29.877,1978107,0
2013-05-28,30.038,30.355,29.939,29.971,1395223,0
2013-05-29,29.873,30.394,29.748,30.269,1303053,0
2013-05-30,30.394,31.283,30.365,31.136,2038624,0
2013-05-31,31.007,31.13,30.693,30.696,2301906,0
2013-06-03,30.762,31.056,30.707,30.984,2315354,0
2013-06-04,30.891,31.146,30.782,31.046,2053250,0
2013-06-05,30.934,30.934,30.45,30.725,2165562,0
2013-06-06,30.699,30.925,30.491,30.733,1429317,0
2013-06-07,30.962,31.409,30.856,31.38,1463120,0
2013-06-10,31.463,31.546,31.15,31.432,1401608,0
2013-06-11,31.265,31.749,31.136,31.463,1436927,0
2013-06-12,31.754,31.819,31.283,31.339,1203797,0
2013-06-13,31.393,32.08,31.301,32.01,1387934,0
2013-06-14,31.97,32.411,31.725,32.112,1747473,0
2013-06-17,32.234,32.32,31.767,32.052,1302206,0
2013-06-18,32.09,32.629,32.057,32.509,1281745,0
2013-06-19,32.476,32.786,31.906,32.09,1224370,0
2013-06-20,31.739,31.85,31.399,31.616,1967371,0
2013-06-21,31.476,31.85,31.36,31.546,1660697,0
2013-06-24,31.089,31.292,30.54,31.021,1764333,0
2013-06-25,31.136,31.559,31.094,31.399,1257391,0
2013-06-26,31.593,32.238,31.579,32.132,1129213,0
2013-06-27,32.282,32.796,32.255,32.518,1491379,0
2013-06-28,32.448,33.161,32.416,32.814,1751416,0
2013-07-01,33.169,33.264,32.88,33.161,853028,0
2013-07-02,33.089,33.264,32.962,33.165,1880558,0
2013-07-03,33.136,33.136,32.846,33.099,638787,0
2013-07-05,33.173,33.226,32.927,33.203,1774580,0
2013-07-08,33.279,33.473,33.07,33.169,1701771,0
2013-07-09,33.371,33.607,33.203,33.463,2163699,0
2013-07-10,33.473,33.715,33.43,33.682,952019,0
2013-07-11,34.214,34.398,33.867,34.328,1092378,0
2013-07-12,34.453,34.744,34.412,34.629,854662,0
2013-07-15,34.72,34.836,34.347,34.371,869155,0
2013-07-16,34.398,34.416,33.508,33.644,1507332,0
2013-07-17,33.773,34.058,33.674,33.821,1191947,0
2013-07-18,34.014,34.361,33.848,34.269,989834,0
2013-07-19,34.439,34.564,34.081,34.318,920054,0
2013-07-22,34.508,34.882,34.504,34.882,1123817,0
2013-07-23,35.085,35.148,34.646,34.65,1094884,0
2013-07-24,34.896,35.18,34.799,34.832,870337,0
2013-07-25,34.913,35.407,34.655,35.37,1343487,0
2013-07-26,35.195,35.388,34.785,34.846,1426432,0
2013-07-29,34.785,35.265,34.753,35.19,827264,0
2013-07-30,35.333,35.578,35.2,35.251,1071940,0
2013-07-31,35.407,35.568,35.085,35.228,1376366,0
2013-08-01,35.485,35.895,35.425,35.641,892749,0
2013-08-02,35.512,35.784,35.357,35.779,1085528,0
2013-08-05,35.754,36.007,35.661,35.784,784115,0
2013-08-06,35.914,35.914,35.261,35.351,1116929,0
2013-08-07,35.058,35.13,34.592,34.655,974015,0
2013-08-08,34.864,35.631,34.766,35.46,1413766,0
2013-08-09,36.831,37.345,36.37,36.852,2713927,0
2013-08-12,36.756,37.024,36.466,36.849,2090094,0
2013-08-13,36.903,38.048,36.804,37.595,2278009,0
2013-08-14,37.766,37.824,37.003,37.006,1299000,0
2013-08-15,36.719,36.978,36.443,36.766,1291248,0
2013-08-16,36.729,37.545,36.729,37.393,1409476,0
2013-08-19,37.383,37.435,36.955,36.964,1030166,0
2013-08-20,36.795,37.345,36.772,37.038,1111646,0
2013-08-21,36.88,37.13,36.618,36.799,1079082,0
2013-08-22,36.795,37.297,36.782,36.978,832534,0
2013-08-23,37.084,37.288,36.984,37.27,609299,0
2013-08-26,37.288,37.336,37.006,37.108,763666,0
2013-08-27,36.68,36.909,35.481,35.729,1900923,0
2013-08-28,35.549,35.851,34.907,35.273,2399178,0
2013-08-29,35.212,36.34,35.114,36.036,1467953,0
2013-08-30,36.155,36.155,35.592,35.711,850898,0
2013-09-03,36.077,36.433,35.998,36.345,1177517,0
2013-09-04,36.488,37.043,36.364,36.795,957648,0
2013-09-05,36.955,37.548,36.936,37.252,1289311,0
2013-09-06,37.678,37.787,36.98,37.325,904123,0
2013-09-09,37.567,37.914,37.252,37.625,951255,0
2013-09-10,37.867,37.977,37.419,37.644,1195330,0
2013-09-11,37.654,37.71,37.343,37.668,831065,0
2013-09-12,37.563,37.593,36.894,37.076,1665782,0
2013-09-13,37.199,37.977,37.104,37.96,1744461,0
2013-09-16,38.289,38.732,38.154,38.611,1197984,0
2013-09-17,38.694,38.941,38.403,38.708,953992,0
2013-09-18,38.75,39.008,38.421,38.727,1213736,0
2013-09-19,38.932,39.223,38.893,39.051,772435,0
2013-09-20,39.238,39.355,38.565,38.631,1078105,0
2013-09-23,38.648,38.919,38.33,38.759,812480,0
2013-09-24,38.802,39.319,38.601,39.061,730177,0
2013-09-25,39.047,39.184,38.672,38.86,931267,0
2013-09-26,38.941,39.323,38.662,38.788,872581,0
2013-09-27,38.573,38.759,38.403,38.606,618891,0
2013-09-30,38.213,38.764,37.807,38.195,1146691,0
2013-10-01,38.176,38.788,38.158,38.691,1076979,0
2013-10-02,38.375,38.847,38.172,38.583,696817,0
2013-10-03,38.55,38.828,38.459,38.559,1338987,0
2013-10-04,38.538,39.431,38.501,39.341,3677174,0
2013-10-07,38.991,39.379,38.828,39.042,1275072,0
2013-10-08,39.047,39.208,37.936,38.049,1491332,0
2013-10-09,38.044,38.293,37.404,38.148,1066296,0
2013-10-10,38.588,39,38.55,38.976,1082377,0
2013-10-11,39.061,39.374,39.018,39.336,1032332,0
2013-10-14,39.166,39.431,38.937,39.319,675168,0
2013-10-15,39.704,39.704,39.008,39.143,1197846,0
2013-10-16,39.288,39.44,39.188,39.301,1320041,0
2013-10-17,39.279,39.5,39.255,39.44,1548537,0
2013-10-18,39.477,39.948,39.417,39.903,1035486,0
2013-10-21,39.776,39.807,39.148,39.341,1457807,0
2013-10-22,39.454,39.718,39.161,39.292,1175527,0
2013-10-23,39.088,39.364,38.774,39.18,923012,0
2013-10-24,39.233,39.417,39.085,39.301,1180961,0
2013-10-25,39.265,39.388,38.865,39.128,1352921,0
2013-10-28,39.156,39.332,38.724,38.805,969989,0
2013-10-29,38.976,39.128,38.737,39.119,1671966,0
2013-10-30,39.292,39.341,38.732,38.838,1110062,0
2013-10-31,38.958,39.533,38.958,39.184,1422717,0
2013-11-01,39.398,39.44,38.976,39.243,1316278,0
2013-11-04,39.271,39.641,39.148,39.605,1493540,0
2013-11-05,39.5,39.504,39.098,39.31,1219133,0
2013-11-06,40.384,41.061,39.467,39.847,1805342,0
2013-11-07,40.162,40.162,38.768,38.824,1366066,0
2013-11-08,38.802,39.319,38.802,39.071,1344143,0
2013-11-11,39.161,39.305,38.86,38.95,860313,0
2013-11-12,38.784,39.037,38.658,38.658,1113831,0
2013-11-13,38.542,39.208,38.538,39.156,1123327,0
2013-11-14,39.119,39.364,38.985,39.279,1515200,0
2013-11-15,39.336,39.785,39.133,39.332,1656826,0
2013-11-18,39.504,39.657,38.879,38.95,1063311,0
2013-11-19,38.797,39.061,38.481,38.51,1424511,0
2013-11-20,38.559,38.573,37.769,38.38,2135760,0
2013-11-21,38.455,38.764,38.283,38.308,1800910,0
2013-11-22,38.449,38.919,38.213,38.361,1292636,0
2013-11-25,38.542,38.672,38.079,38.209,1125277,0
2013-11-26,38.209,38.335,37.648,37.675,1438724,0
2013-11-27,37.387,38.139,37.387,37.904,1297478,0
2013-11-29,38.062,38.062,37.513,37.777,617149,0
2013-12-02,37.442,37.822,37.218,37.264,1587792,0
2013-12-03,37.105,37.536,36.903,37.177,1299084,0
2013-12-04,37.08,37.536,36.899,37.282,1186928,0
2013-12-05,37.132,37.276,36.876,37.122,1140705,0
2013-12-06,37.209,37.508,37.076,37.392,1346027,0
2013-12-09,37.518,37.689,37.49,37.526,934696,0
2013-12-10,37.377,37.48,37.177,37.224,1198590,0
2013-12-11,37.214,37.248,36.268,36.319,1170903,0
2013-12-12,36.184,36.184,35.185,36.064,2637997,0
2013-12-13,36.174,36.77,36.082,36.635,1578951,0
2013-12-16,36.835,36.913,36.585,36.745,1224112,0
2013-12-17,36.822,37.136,36.699,37.012,1129907,0
2013-12-18,36.96,37.387,36.258,37.174,2003902,0
2013-12-19,36.998,37.02,36.444,36.644,1147381,0
2013-12-20,36.713,37.016,36.546,36.662,1035344,0
2013-12-23,36.76,37.062,36.662,37.056,1051261,0
2013-12-24,37.126,37.362,35.812,37.286,516863,0
2013-12-26,37.461,37.609,37.286,37.426,476526,0
2013-12-27,37.392,37.564,37.062,37.526,797397,0
2013-12-30,37.465,37.81,37.244,37.785,783967,0
2013-12-31,37.889,38.241,37.889,38.112,955208,0
2014-01-02,37.963,37.963,37.335,37.461,1204945,0
2014-01-03,37.555,37.742,37.244,37.578,1213767,0
2014-01-06,37.56,37.689,37.117,37.274,811654,0
2014-01-07,37.174,37.94,37.174,37.66,889530,0
2014-01-08,37.657,37.972,37.55,37.907,847898,0
2014-01-09,37.814,38.062,37.622,37.885,1152613,0
2014-01-10,37.769,38.552,37.736,38.488,1033390,0
2014-01-13,39.046,39.615,38.752,38.826,1957151,0
2014-01-14,38.949,39.242,38.655,39.097,1448262,0
2014-01-15,38.66,39.796,38.66,39.519,2253237,0
2014-01-16,39.537,40.424,39.398,40.327,1771272,0
2014-01-17,40.409,41.219,40.002,40.8,2339982,0
2014-01-21,40.499,40.834,40.49,40.619,1032050,0
2014-01-22,40.786,41.326,40.351,41.178,1055412,0
2014-01-23,40.889,41.093,40.518,41.063,929171,0
2014-01-24,40.743,40.786,39.968,40.203,1906921,0
2014-01-27,40.476,40.476,39.504,39.853,1693287,0
2014-01-28,39.946,40.297,39.883,40.044,1127424,0
2014-01-29,39.566,39.879,39.065,39.287,1658285,0
2014-01-30,39.561,39.819,39.193,39.625,1404151,0
2014-01-31,38.969,39.63,38.934,39.408,1570835,0
2014-02-03,39.477,39.477,38.399,38.522,2236445,0
2014-02-04,38.613,38.613,38.083,38.526,1497415,0
2014-02-05,38.289,38.488,37.954,38.358,2039253,0
2014-02-06,38.384,39.287,38.19,39.246,1372277,0
2014-02-07,39.761,39.829,39.398,39.753,942864,0
2014-02-10,39.715,39.796,39.301,39.615,1194859,0
2014-02-11,39.528,40.174,39.417,40.084,1090126,0
2014-02-12,40.393,40.634,40.269,40.414,708108,0
2014-02-13,40.213,40.768,40.184,40.522,1135384,0
2014-02-14,40.546,40.795,40.48,40.585,849565,0
2014-02-18,40.759,40.871,40.418,40.457,923221,0
2014-02-19,40.351,40.595,40.121,40.174,1051338,0
2014-02-20,40.287,40.437,40.145,40.203,1420708,0
2014-02-21,40.323,40.323,39.941,40.174,1664267,0
2014-02-24,40.273,40.297,40.08,40.179,1783613,0
2014-02-25,40.184,40.303,39.987,40.08,1464132,0
2014-02-26,40.131,40.573,40.069,40.409,1113621,0
2014-02-27,40.393,40.522,40.03,40.495,1907249,0
2014-02-28,40.556,41.689,40.546,41.39,2013636,0
2014-03-03,41.892,43.717,41.575,43.494,4446123,0
2014-03-04,44.07,44.743,43.703,44.629,2717887,0
2014-03-05,44.62,44.643,43.746,44.154,1512261,0
2014-03-06,44.364,44.46,44.131,44.46,1338546,0
2014-03-07,44.21,45.139,44.21,44.729,1237485,0
2014-03-10,44.772,45.371,44.606,45.281,1277682,0
2014-03-11,45.222,45.631,44.795,44.934,1690224,0
2014-03-12,44.646,45.219,43.839,45.214,1545053,0
2014-03-13,45.27,45.288,43.918,44.211,1547988,0
2014-03-14,43.975,44.445,43.861,44.225,890355,0
2014-03-17,44.421,44.915,44.313,44.565,998496,0
2014-03-18,44.805,45.204,44.704,45.013,884014,0
2014-03-19,44.873,45.261,44.318,44.771,828123,0
2014-03-20,44.449,44.868,44.287,44.575,937324,0
2014-03-21,44.704,45.042,44.449,44.491,987472,0
2014-03-24,44.674,44.723,43.139,43.694,1721837,0
2014-03-25,43.955,44.501,43.83,44.375,1742891,0
2014-03-26,44.579,44.948,44.407,44.532,1062481,0
2014-03-27,44.565,44.694,44.128,44.3,997617,0
2014-03-28,44.546,44.824,44.379,44.565,827464,0
2014-03-31,44.882,45.107,44.458,44.906,1138512,0
2014-04-01,44.953,46.42,44.953,46.23,1618616,0
2014-04-02,46.235,46.5,45.912,46.295,1310646,0
2014-04-03,46.211,46.478,45.862,45.921,966178,0
2014-04-04,46.184,46.319,45.43,45.483,1442290,0
2014-04-07,45.321,45.682,44.271,44.55,1442452,0
2014-04-08,44.637,45.464,44.463,45.373,1095126,0
2014-04-09,45.862,46.86,45.605,46.655,1572352,0
2014-04-10,46.365,46.613,45.004,45.033,2290985,0
2014-04-11,45.051,45.788,44.642,45.078,2002179,0
2014-04-14,45.368,45.512,44.841,45.307,1564858,0
2014-04-15,45.246,45.838,44.394,44.828,1799443,0
2014-04-16,45.131,45.788,44.854,45.611,1610778,0
2014-04-17,45.737,45.945,45.391,45.722,1260504,0
2014-04-21,45.779,46.295,45.662,46.226,897952,0
2014-04-22,46.24,47.392,46.109,47.137,1954580,0
2014-04-23,46.99,46.99,46.034,46.085,1244247,0
2014-04-24,46.268,47.351,46.235,46.905,999110,0
2014-04-25,46.5,46.5,45.437,45.479,1099893,0
2014-04-28,45.741,45.989,44.948,45.688,1392591,0
2014-04-29,46.016,46.103,45.46,45.521,1033624,0
2014-04-30,45.53,45.779,45.261,45.688,1246070,0
2014-05-01,45.625,46.207,45.587,46.133,788671,0
2014-05-02,46.113,46.632,46.09,46.361,1073019,0
2014-05-05,46.138,46.216,45.53,46.04,1684122,0
2014-05-06,46.071,46.077,45.382,45.493,1047541,0
2014-05-07,45.479,45.97,45.175,45.955,1065065,0
2014-05-08,45.415,46.407,43.502,45.688,2136950,0
2014-05-09,45.601,45.941,45.214,45.517,1170670,0
2014-05-12,45.698,46.436,45.698,46.411,1793704,0
2014-05-13,46.532,47.116,46.411,46.701,1191653,0
2014-05-14,46.686,46.824,46.226,46.319,765215,0
2014-05-15,46.235,46.552,45.534,46.523,1425910,0
2014-05-16,46.603,46.672,45.862,46.16,1208791,0
2014-05-19,46.286,46.85,46.147,46.788,481130,0
2014-05-20,46.638,46.921,46.062,46.324,944308,0
2014-05-21,46.305,46.896,46.202,46.844,654348,0
2014-05-22,46.765,47.232,46.745,46.94,762379,0
2014-05-23,46.915,47.746,46.759,47.672,947063,0
2014-05-27,47.842,48.119,47.563,47.983,1296150,0
2014-05-28,48.069,48.093,47.431,47.643,1179387,0
2014-05-29,47.78,47.921,47.369,47.582,686713,0
2014-05-30,47.492,48.059,47.132,47.889,1137857,0
2014-06-02,47.865,48.408,47.818,48.031,1067841,0
2014-06-03,48.017,48.994,47.978,48.857,1091906,0
2014-06-04,48.724,49.957,48.668,49.645,1052021,0
2014-06-05,50.032,50.051,49.306,49.527,791131,0
2014-06-06,49.537,50.265,49.461,50.18,1007616,0
2014-06-09,50.085,50.704,50.029,50.202,634024,0
2014-06-10,50.18,50.226,49.885,50.207,1062407,0
2014-06-11,50.146,50.586,50.051,50.477,859032,0
2014-06-12,50.367,50.699,50.061,50.279,1187990,0
2014-06-13,50.26,50.645,50.165,50.482,631388,0
2014-06-16,50.392,50.873,50.255,50.553,867694,0
2014-06-17,50.529,50.883,50.487,50.689,759735,0
2014-06-18,50.771,50.898,50.362,50.797,1000869,0
2014-06-19,50.839,50.893,50.628,50.844,599805,0
2014-06-20,51.078,51.078,50.605,50.674,960154,0
2014-06-23,50.645,50.733,50.397,50.618,1118577,0
2014-06-24,50.591,50.849,50.217,50.265,796525,0
2014-06-25,50.212,50.596,49.811,50.402,788300,0
2014-06-26,50.298,50.449,49.905,50.357,750047,0
2014-06-27,50.104,50.78,50.104,50.762,443144,0
2014-06-30,50.543,50.863,50.136,50.425,756197,0
2014-07-01,50.444,51.189,50.44,50.933,691797,0
2014-07-02,50.967,51.123,50.623,50.873,769665,0
2014-07-03,51.152,51.758,51.063,51.657,416316,0
2014-07-07,51.266,51.546,51.024,51.174,840080,0
2014-07-08,51.019,51.078,50.42,51.005,749175,0
2014-07-09,51.024,51.312,50.694,51.298,691695,0
2014-07-10,50.747,51.459,50.495,51.422,1315884,0
2014-07-11,51.27,51.915,51.078,51.502,982486,0
2014-07-14,51.895,52.216,51.642,51.758,961877,0
2014-07-15,51.637,52.025,51.435,51.761,652370,0
2014-07-16,51.842,52.367,51.761,51.857,983828,0
2014-07-17,51.692,51.852,51.244,51.351,899108,0
2014-07-18,51.356,51.712,51.312,51.618,700415,0
2014-07-21,51.623,51.712,51.123,51.214,949144,0
2014-07-22,51.454,51.885,51.417,51.787,714795,0
2014-07-23,51.832,52.211,51.642,52.201,646765,0
2014-07-24,52.352,52.509,51.774,51.787,839386,0
2014-07-25,51.618,52.139,51.577,51.875,603982,0
2014-07-28,51.817,51.949,51.546,51.792,586429,0
2014-07-29,51.905,51.905,51.317,51.317,778026,0
2014-07-30,51.591,51.778,51.161,51.614,880835,0
2014-07-31,51.473,51.541,50.26,50.265,1322630,0
2014-08-01,50.241,50.444,49.411,50.08,1393391,0
2014-08-04,50.425,50.967,50.132,50.849,670224,0
2014-08-05,50.548,50.977,50.113,50.605,1327313,0
2014-08-06,50.473,50.623,49.957,50.123,1402258,0
2014-08-07,50.146,50.308,48.989,49.216,1904199,0
2014-08-08,50.586,52.3,50.075,52.159,2279028,0
2014-08-11,52.266,52.809,51.973,52.266,1542086,0
2014-08-12,52.315,52.489,51.827,51.918,1502074,0
2014-08-13,52.236,52.509,52.11,52.243,667132,0
2014-08-14,52.426,52.707,52.243,52.606,861113,0
2014-08-15,52.881,53.008,51.939,52.48,871354,0
2014-08-18,52.466,52.923,52.466,52.725,592082,0
2014-08-19,52.839,53.373,52.834,53.354,768552,0
2014-08-20,53.16,53.443,52.971,53.382,650584,0
2014-08-21,53.542,53.542,53.101,53.121,761420,0
2014-08-22,53.17,53.252,52.717,53.033,751104,0
2014-08-25,53.065,53.443,52.951,53.32,641600,0
2014-08-26,53.408,53.518,52.928,52.981,573442,0
2014-08-27,53.32,53.754,52.918,53.403,671989,0
2014-08-28,53.194,53.296,52.586,53.231,811845,0
2014-08-29,53.4,53.4,52.814,53.281,731616,0
2014-09-02,53.202,53.4,52.814,53.028,1063068,0
2014-09-03,53.239,53.528,53.07,53.257,693437,0
2014-09-04,53.528,53.642,53.16,53.354,461509,0
2014-09-05,53.281,53.368,53.06,53.35,557206,0
2014-09-08,53.116,53.486,52.634,52.863,729920,0
2014-09-09,52.744,52.757,52.352,52.601,920385,0
2014-09-10,52.542,52.725,52.466,52.694,874652,0
2014-09-11,52.403,52.946,52.256,52.591,690443,0
2014-09-12,52.266,52.499,51.745,51.959,1094378,0
2014-09-15,51.745,51.745,50.495,50.548,1452583,0
2014-09-16,50.454,51.214,50.372,50.942,1152599,0
2014-09-17,50.868,51.034,50.557,50.718,893208,0
2014-09-18,51.068,51.572,50.946,51.058,867267,0
2014-09-19,51.101,51.184,48.106,48.687,3573695,0
2014-09-22,48.691,49.357,48.302,48.318,1540316,0
2014-09-23,48.243,49.08,48.027,48.938,1451096,0
2014-09-24,49.094,49.291,48.379,48.909,938741,0
2014-09-25,48.658,48.658,47.53,47.53,1294982,0
2014-09-26,47.449,47.737,47.124,47.469,1160855,0
2014-09-29,47.035,47.227,46.361,46.421,1284595,0
2014-09-30,46.136,46.136,44.251,44.566,3197838,0
2014-10-01,44.202,45.073,44.192,44.858,3161057,0
2014-10-02,44.844,45.445,44.251,44.998,2324031,0
2014-10-03,45.112,45.309,44.686,45.131,2780474,0
2014-10-06,45.445,45.784,44.836,44.971,1176688,0
2014-10-07,44.672,45.144,44.059,44.059,1539541,0
2014-10-08,44.22,44.467,43.125,44.29,2062384,0
2014-10-09,43.966,44.092,43.012,43.149,1832843,0
2014-10-10,42.651,42.89,41.154,41.53,2802539,0
2014-10-13,41.754,42.035,40.177,40.206,1405806,0
2014-10-14,40.04,40.722,39.669,39.728,2841676,0
2014-10-15,39.263,39.95,38.702,39.914,2749877,0
2014-10-16,39.007,41.726,39.007,41.178,2362698,0
2014-10-17,42.048,43.021,41.825,42.347,2697668,0
2014-10-20,42.164,42.646,41.764,42.086,1486761,0
2014-10-21,42.651,44.261,42.529,44.178,1998056,0
2014-10-22,44.202,44.538,43.627,43.755,1556629,0
2014-10-23,44.271,44.822,44.101,44.413,1834321,0
2014-10-24,44.74,45.404,44.683,45.333,1466107,0
2014-10-27,45.244,45.295,44.542,45.196,1407777,0
2014-10-28,45.506,46.244,45.112,46.167,1770903,0
2014-10-29,46.319,46.338,45.436,45.923,1259123,0
2014-10-30,45.872,46.056,44.852,45.229,1603867,0
2014-10-31,45.67,46.554,45.609,46.351,1716894,0
2014-11-03,46.193,46.375,45.583,45.858,1215220,0
2014-11-04,45.688,45.967,45.187,45.534,1756783,0
2014-11-05,47.862,48.715,47.373,48.333,2863883,0
2014-11-06,48.635,49.537,48.442,49.282,1855707,0
2014-11-07,49.627,49.708,48.35,48.574,1215594,0
2014-11-10,48.857,48.947,48.318,48.838,888095,0
2014-11-11,48.947,49.197,48.535,48.658,825261,0
2014-11-12,48.503,49.251,48.199,48.964,971459,0
2014-11-13,49.061,49.071,48.338,48.545,924678,0
2014-11-14,48.65,48.928,48.354,48.796,976099,0
2014-11-17,48.55,49.112,48.423,48.787,1094965,0
2014-11-18,48.933,49.622,48.889,49.211,1044789,0
2014-11-19,49.192,49.211,48.724,48.867,790031,0
2014-11-20,48.787,49.504,48.593,49.471,882999,0
2014-11-21,50.015,50.015,49.301,49.371,870551,0
2014-11-24,49.433,49.669,48.938,49.134,1076223,0
2014-11-25,49.438,50.015,49.085,49.952,1271693,0
2014-11-26,50.046,50.372,49.848,50.348,865881,0
2014-11-28,50.66,51.249,50.524,50.733,764859,0
2014-12-01,50.566,51.492,50.372,51.166,1992901,0
2014-12-02,51.307,51.702,50.771,51.083,1337869,0
2014-12-03,51.128,52.517,51.083,52.446,1068916,0
2014-12-04,52.169,52.753,51.642,51.847,1208409,0
2014-12-05,51.927,52.247,51.745,51.88,790208,0
2014-12-08,51.792,51.832,50.514,50.709,984204,0
2014-12-09,49.915,51.123,49.838,51.088,1092957,0
2014-12-10,50.709,50.849,49.881,50.1,871939,0
2014-12-11,50.18,50.519,49.523,49.718,944715,0
2014-12-12,49.098,49.144,47.809,47.857,1537500,0
2014-12-15,47.955,48.952,47.7,48.773,1278386,0
2014-12-16,48.617,50.202,48.545,48.88,1799497,0
2014-12-17,48.938,49.231,48.243,49.125,2651171,0
2014-12-18,49.669,49.996,49.129,49.91,1136785,0
2014-12-19,49.816,50.637,49.401,50.27,1084541,0
2014-12-22,50.51,50.679,50.217,50.317,669309,0
2014-12-23,50.298,51.293,50.298,50.699,684313,0
2014-12-24,50.946,51.019,50.571,50.863,294464,0
2014-12-26,50.923,51.417,50.923,51.209,348628,0
2014-12-29,51.098,51.687,51.048,51.527,640969,0
2014-12-30,51.541,51.866,51.199,51.36,917870,0
2014-12-31,51.468,51.74,51.109,51.224,811459,0
2015-01-02,51.369,51.572,50.41,51.214,1014050,0
2015-01-05,50.937,51.073,49.838,50.123,1336283,0
2015-01-06,50.01,50.415,48.53,49.037,1792873,0
2015-01-07,49.476,50.458,49.163,50.458,959940,0
2015-01-08,51.024,51.72,50.815,51.417,1135196,0
2015-01-09,51.262,51.546,50.198,50.326,881624,0
2015-01-12,50.02,50.113,48.814,49.041,1228273,0
2015-01-13,49.456,49.863,47.95,48.535,1105645,0
2015-01-14,45.694,46.27,44.894,45.724,3942008,0
2015-01-15,46.186,46.191,43.217,43.286,3841935,0
2015-01-16,43.245,44.014,42.675,43.946,2970673,0
2015-01-20,44.498,44.504,43.537,44.319,1987687,0
2015-01-21,44.38,44.579,43.546,44.132,2145309,0
2015-01-22,44.484,45.328,44.132,45.103,1745516,0
2015-01-23,45.087,45.267,44.362,45.2,1653043,0
2015-01-26,45.181,45.41,44.955,45.126,1081732,0
2015-01-27,44.758,45.597,44.603,45.374,1134383,0
2015-01-28,45.748,45.766,45.097,45.158,1113903,0
2015-01-29,45.28,45.564,44.894,45.365,1570779,0
2015-01-30,44.87,45.98,44.733,45.253,1723040,0
2015-02-02,45.654,46.539,45.365,46.045,1755451,0
2015-02-03,46.586,47.756,46.213,47.337,1592484,0
2015-02-04,47.165,47.237,46.469,46.625,1668737,0
2015-02-05,46.99,47.242,46.595,46.876,1235594,0
2015-02-06,46.921,47.407,46.708,47.137,1023937,0
2015-02-09,47.2,48.031,47.18,47.862,1481339,0
2015-02-10,48.054,48.187,47.392,47.96,994817,0
2015-02-11,47.785,48.238,47.36,47.658,758037,0
2015-02-12,48.219,48.555,47.857,48.437,937809,0
2015-02-13,48.583,48.778,48.143,48.219,931037,0
2015-02-17,48.631,49.301,48.631,49.226,1253296,0
2015-02-18,48.894,49.089,48.47,48.842,1077476,0
2015-02-19,48.545,49.008,48.462,48.989,1021886,0
2015-02-20,48.923,49.085,48.427,48.998,1051818,0
2015-02-23,48.347,48.984,48.19,48.838,1446778,0
2015-02-24,48.814,48.942,48.049,48.187,2522922,0
2015-02-25,49.678,52.176,49.678,51.847,4584847,0
2015-02-26,51.275,52.206,51.189,51.399,1621378,0
2015-02-27,51.27,51.614,51.015,51.351,1587983,0
2015-03-02,51.152,52.412,51.043,51.939,1471517,0
2015-03-03,51.998,52.12,51.394,51.702,1147084,0
2015-03-04,51.257,51.346,50.797,51.179,1042263,0
2015-03-05,51.152,51.72,50.49,50.553,1040352,0
2015-03-06,50.085,50.566,49.838,50.061,909220,0
2015-03-09,50.255,50.548,49.835,50.212,787849,0
2015-03-10,49.453,49.562,48.829,49.277,1146445,0
2015-03-11,49.144,49.433,48.918,49.221,1378008,0
2015-03-12,49.306,49.649,48.938,49.494,1134718,0
2015-03-13,49.236,49.603,48.515,48.884,1069925,0
2015-03-16,49.008,50.156,48.964,49.991,1263667,0
2015-03-17,49.627,49.853,49.206,49.739,1045223,0
2015-03-18,49.718,50.743,49.149,50.41,1520722,0
2015-03-19,50.02,50.303,49.306,49.608,1532791,0
2015-03-20,50.01,50.357,49.698,50.156,1487265,0
2015-03-23,50.104,50.241,49.843,49.967,1459949,0
2015-03-24,50.151,50.918,49.92,50.733,1713404,0
2015-03-25,51.068,51.068,49.622,49.739,1550999,0
2015-03-26,49.723,49.779,48.88,49.211,870254,0
2015-03-27,49.485,50.032,48.748,49.183,1128471,0
2015-03-30,49.251,51.905,49.134,50.061,2285420,0
2015-03-31,49.853,51.118,49.703,50.684,1558382,0
2015-04-01,50.601,50.873,49.456,49.863,1523791,0
2015-04-02,50.051,50.967,49.986,50.665,1100099,0
2015-04-06,50.694,51.735,50.601,50.949,1085170,0
2015-04-07,50.977,51.307,50.372,50.402,876294,0
2015-04-08,50.825,51.27,50.581,50.873,937271,0
2015-04-09,50.844,51.647,50.844,51.194,913919,0
2015-04-10,51.204,51.394,50.873,51.298,809694,0
2015-04-13,51.356,51.449,50.743,50.883,707426,0
2015-04-14,51.024,51.356,50.41,50.591,875548,0
2015-04-15,50.723,51.394,50.601,51.214,893941,0
2015-04-16,51.459,52.149,51.234,51.572,1229290,0
2015-04-17,51.572,51.572,50.289,50.655,1336507,0
2015-04-20,50.834,51.384,50.382,50.495,1237987,0
2015-04-21,50.561,50.893,50.041,50.581,995608,0
2015-04-22,50.797,50.942,50.041,50.156,1527439,0
2015-04-23,50.08,50.241,49.532,50.118,984276,0
2015-04-24,50.298,50.353,49.342,49.456,944501,0
2015-04-27,49.703,50.015,49.134,49.391,928164,0
2015-04-28,49.476,49.578,48.778,49.532,1019107,0
2015-04-29,49.154,49.316,48.635,48.768,1169336,0
2015-04-30,48.248,48.313,47.54,47.634,1390606,0
2015-05-01,47.634,48.447,47.54,48.389,874806,0
2015-05-04,48.626,48.711,48.134,48.588,1041553,0
2015-05-05,48.578,48.719,48.04,48.098,903074,0
2015-05-06,48.748,50.308,48.738,49.89,3265686,0
2015-05-07,49.154,52.186,49.125,52.065,3262814,0
2015-05-08,52.744,53.754,52.261,53.622,2781317,0
2015-05-11,53.518,53.858,52.981,53.481,1669362,0
2015-05-12,53.055,53.706,52.717,52.951,1345638,0
2015-05-13,52.819,53.226,52.337,52.789,1433590,0
2015-05-14,53.018,53.151,52.546,53.037,1378327,0
2015-05-15,52.999,53.055,52.216,52.563,1179171,0
2015-05-18,52.744,53.236,52.63,53.189,862080,0
2015-05-19,52.753,53.065,51.787,52.679,2937794,0
2015-05-20,52.895,53.018,52.337,52.829,1469479,0
2015-05-21,52.789,54.303,52.63,54.254,1406064,0
2015-05-22,53.914,54.747,53.905,54.607,1785292,0
2015-05-26,53.831,54.199,53.593,53.858,2097655,0
2015-05-27,54.77,55.224,54.456,54.958,2469387,0
2015-05-28,54.853,55.053,54.456,54.892,1283925,0
2015-05-29,54.474,54.93,54.125,54.531,1575071,0
2015-06-01,54.644,56.209,54.322,55.916,3443239,0
2015-06-02,55.85,56.086,55.348,55.699,1923646,0
2015-06-03,55.736,56.219,55.546,55.764,1568850,0
2015-06-04,55.565,55.707,54.644,55.271,2142243,0
2015-06-05,55.063,55.289,54.779,55.005,1301505,0
2015-06-08,54.902,55.148,54.447,54.761,2074961,0
2015-06-09,54.77,55.546,54.361,55.196,1663871,0
2015-06-10,55.812,56.277,55.726,56.021,1827375,0
2015-06-11,56.191,56.343,55.358,55.84,1101861,0
2015-06-12,55.318,55.622,54.912,55.338,1013066,0
2015-06-15,54.825,54.93,54.437,54.807,1085729,0
2015-06-16,54.712,55.044,54.654,54.883,842218,0
2015-06-17,55.024,55.309,54.503,55.034,1121060,0
2015-06-18,55.073,55.073,54.541,54.682,1629174,0
2015-06-19,54.949,55.034,53.763,54.276,2646985,0
2015-06-22,54.664,54.93,54.332,54.361,992923,0
2015-06-23,54.503,55.119,54.322,54.978,1443287,0
2015-06-24,54.843,55.318,54.56,54.692,1096909,0
2015-06-25,55.005,55.28,54.644,54.902,1655433,0
2015-06-26,54.921,55.005,54.626,54.987,1410551,0
2015-06-29,54.399,54.456,52.674,52.768,2077597,0
2015-06-30,53.043,54.512,52.758,53.187,2198307,0
2015-07-01,53.773,54.503,53.421,54.296,1443245,0
2015-07-02,53.905,54.256,53.554,54.162,1444721,0
2015-07-06,53.187,54.503,53.098,54.219,1277036,0
2015-07-07,54.065,54.332,52.684,54.219,2206787,0
2015-07-08,53.167,53.393,51.897,52.113,3013677,0
2015-07-09,52.626,53.052,52,52.068,2093101,0
2015-07-10,52.634,52.654,51.932,52.455,2454413,0
2015-07-13,52.786,53.402,52.626,53.318,1377332,0
2015-07-14,53.177,53.402,52.874,53.005,2420088,0
2015-07-15,53.187,53.328,52.644,52.938,3974629,0
2015-07-16,54.437,54.635,50.53,50.921,5925158,0
2015-07-17,51.213,51.317,50.019,51.288,2723446,0
2015-07-20,51.547,51.754,51.288,51.6,1839042,0
2015-07-21,51.746,51.746,51.233,51.449,1478785,0
2015-07-22,50.965,51.384,50.881,51.062,1184547,0
2015-07-23,51.384,51.678,50.891,51.013,1601015,0
2015-07-24,51.43,51.573,50.691,51.022,1903269,0
2015-07-27,50.931,50.931,50.036,50.132,1365097,0
2015-07-28,50.54,51.092,50.313,51.013,1325443,0
2015-07-29,50.598,51.746,50.474,51.708,1128653,0
2015-07-30,51.422,51.648,50.73,51.628,1624851,0
2015-07-31,51.789,52.068,51.336,51.547,1289692,0
2015-08-03,51.868,52.586,51.573,52.01,1304324,0
2015-08-04,52.038,52.739,51.726,52.019,1811939,0
2015-08-05,52.634,53.098,52.123,52.947,1701309,0
2015-08-06,53.089,53.089,51.439,51.619,2485609,0
2015-08-07,51.688,52.493,50.881,51.547,1793694,0
2015-08-10,52.179,52.644,51.819,52.314,1228419,0
2015-08-11,51.688,51.868,50.606,50.993,1588806,0
2015-08-12,50.769,51.082,48.767,49.725,2143510,0
2015-08-13,49.99,50.217,49.261,49.564,1692663,0
2015-08-14,49.62,49.857,49.288,49.732,1127491,0
2015-08-17,49.647,50.151,49.08,50.123,917413,0
2015-08-18,50.18,51.032,49.999,50.625,1080984,0
2015-08-19,50.436,50.436,49.268,49.686,1211968,0
2015-08-20,49.023,49.383,48.226,48.303,1563787,0
2015-08-21,47.857,47.857,46.055,46.083,2404000,0
2015-08-24,40.557,46.225,40.557,44.536,2318062,0
2015-08-25,46.5,46.5,44.746,44.746,1992912,0
2015-08-26,46.203,46.203,44.042,45.804,1937748,0
2015-08-27,46.128,47.881,45.946,47.289,2069906,0
2015-08-28,46.841,47.289,46.557,46.898,1624413,0
2015-08-31,46.623,47.28,46.222,46.861,1252922,0
2015-09-01,45.738,45.89,44.726,45.118,2401297,0
2015-09-02,45.526,45.814,44.85,45.661,1291447,0
2015-09-03,45.908,46.527,45.651,45.995,1142600,0
2015-09-04,45.271,45.356,44.765,45.003,1422031,0
2015-09-08,45.88,46.404,45.556,46.012,1082976,0
2015-09-09,46.669,47.242,46.195,46.27,1719096,0
2015-09-10,46.203,47.147,46.185,46.603,1176308,0
2015-09-11,46.337,47.424,46.299,47.424,1464753,0
2015-09-14,47.328,47.338,46.365,46.413,1408279,0
2015-09-15,46.557,47.262,46.327,47.165,1071002,0
2015-09-16,47.232,48.404,47.023,48.308,1107855,0
2015-09-17,48.194,49.157,47.833,48.355,1033305,0
2015-09-18,47.927,48.375,47.433,47.519,1613075,0
2015-09-21,47.348,47.566,46.128,47.128,2344612,0
2015-09-22,46.118,46.195,43.212,44.794,3351277,0
2015-09-23,44.146,44.736,43.335,44.07,2321415,0
2015-09-24,43.27,45.032,41.336,44.717,5906006,0
2015-09-25,45.156,45.613,44.785,44.917,2600004,0
2015-09-28,44.337,44.47,43.279,43.413,1686256,0
2015-09-29,43.335,43.925,42.955,43.87,1579276,0
2015-09-30,44.526,45.747,44.442,45.738,2023194,0
2015-10-01,46.461,46.49,45.337,45.794,2091320,0
2015-10-02,45.289,46.327,45.069,46.309,1441975,0
2015-10-05,46.785,47.11,46.633,46.966,1249228,0
2015-10-06,46.928,46.975,46.012,46.108,1423289,0
2015-10-07,46.451,47.1,46.242,46.993,1778089,0
2015-10-08,46.898,47.156,46.508,46.975,1508317,0
2015-10-09,47.11,48.423,47.07,48.223,2506687,0
2015-10-12,48.347,48.718,47.975,48.233,1021025,0
2015-10-13,47.842,48.118,47.137,47.195,1135882,0
2015-10-14,47.318,48.033,47.165,47.652,966040,0
2015-10-15,48.071,48.355,47.384,47.909,864746,0
2015-10-16,47.899,48.061,47.461,47.852,782236,0
2015-10-19,47.519,47.785,47.348,47.737,861058,0
2015-10-20,47.985,49.213,47.881,48.909,1258077,0
2015-10-21,49.11,49.415,48.661,48.929,1374060,0
2015-10-22,49.157,50.129,48.747,50.015,1380462,0
2015-10-23,50.634,51.063,50.414,50.729,1394109,0
2015-10-26,50.931,51.175,50.739,50.931,919852,0
2015-10-27,50.624,50.795,49.872,50.157,1268878,0
2015-10-28,50.606,51.338,49.929,51.309,978951,0
2015-10-29,51.043,51.225,50.101,50.195,1116568,0
2015-10-30,50.291,50.871,50.119,50.233,1523851,0
2015-11-02,50.214,51.023,50.061,50.957,1295690,0
2015-11-03,50.71,51.014,50.015,50.891,1503172,0
2015-11-04,50.966,50.994,50.185,50.356,2205691,0
2015-11-05,45.708,46.108,43.011,45.109,9778072,0
2015-11-06,45.479,46.375,45.032,45.966,2521277,0
2015-11-09,46.051,46.051,45.137,45.146,2166384,0
2015-11-10,45.003,45.032,44.107,44.165,3243262,0
2015-11-11,44.393,44.545,43.393,43.44,3178076,0
2015-11-12,43.089,43.279,42.431,42.461,2307978,0
2015-11-13,42.401,42.461,41.268,41.346,2306193,0
2015-11-16,41.258,41.716,40.783,41.593,2670020,0
2015-11-17,41.689,41.935,41.374,41.802,2007554,0
2015-11-18,42.157,42.888,42.04,42.765,1841701,0
2015-11-19,42.974,43.251,42.613,42.918,1940057,0
2015-11-20,43.251,43.288,42.623,42.812,2079354,0
2015-11-23,42.632,42.756,42.059,42.087,2531354,0
2015-11-24,41.6,42.941,41.6,42.52,2215589,0
2015-11-25,42.729,43.266,42.729,43.055,1723487,0
2015-11-27,43.016,43.132,42.463,42.912,814690,0
2015-11-30,42.959,43.563,42.816,43.505,2592907,0
2015-12-01,43.925,44.444,43.649,43.975,2573546,0
2015-12-02,43.975,44.147,43.16,43.247,2143200,0
2015-12-03,43.515,43.553,42.31,42.49,2458119,0
2015-12-04,42.616,43.199,42.26,42.922,1974265,0
2015-12-07,42.616,42.653,41.524,41.648,2371479,0
2015-12-08,41.254,41.6,40.815,41.102,2295528,0
2015-12-09,40.892,41.638,40.287,40.701,2318315,0
2015-12-10,40.719,41.352,40.623,41.062,1844751,0
2015-12-11,40.499,40.672,39.744,39.762,1473334,0
2015-12-14,39.887,40.078,39.073,39.512,1869014,0
2015-12-15,39.818,40.223,39.474,39.562,2395396,0
2015-12-16,39.725,40.711,39.695,40.613,3564896,0
2015-12-17,40.623,40.746,39.311,39.321,2059285,0
2015-12-18,39.112,39.617,38.986,39.092,1633139,0
2015-12-21,39.379,39.695,39.206,39.617,1200308,0
2015-12-22,39.725,39.838,39.282,39.542,1310525,0
2015-12-23,39.762,40.258,39.512,40.154,1199370,0
2015-12-24,40.05,40.356,39.971,40.07,464185,0
2015-12-28,39.868,40.001,39.379,39.522,992031,0
2015-12-29,39.705,40.317,39.655,39.887,1150413,0
2015-12-30,39.762,39.938,39.389,39.427,1095941,0
2015-12-31,39.369,39.379,38.593,38.833,1492684,0
2016-01-04,38.202,38.508,37.483,38.267,2127499,0
2016-01-05,38.402,38.498,37.013,37.176,1784650,0
2016-01-06,36.641,36.66,35.224,35.588,3493163,0
2016-01-07,34.706,35.309,33.251,33.77,4491663,0
2016-01-08,34.123,34.62,33.853,33.893,3206993,0
2016-01-11,34.066,34.429,33.518,34.209,2377775,0
2016-01-12,34.544,34.793,33.473,33.913,2288635,0
2016-01-13,36.267,36.526,34.006,34.485,6097554,0
2016-01-14,34.159,34.159,33.069,33.807,3951345,0
2016-01-15,32.86,32.86,31.787,32.151,3392345,0
2016-01-19,32.753,32.801,32.121,32.658,2566481,0
2016-01-20,32.055,32.892,31.107,32.437,2719875,0
2016-01-21,32.801,33.69,32.57,33.02,3159162,0
2016-01-22,33.988,34.467,33.29,33.672,2629121,0
2016-01-25,34.573,34.573,32.553,32.639,25119641,0
2016-01-26,33.039,33.69,32.867,33.662,2251100,0
2016-01-27,33.653,34.199,33.327,33.537,1691927,0
2016-01-28,34.086,34.086,32.332,32.925,2179964,0
2016-01-29,33.147,33.346,32.714,33.118,1917773,0
2016-02-01,33.013,33.77,32.6,33.626,2072892,0
2016-02-02,33.183,33.212,32.203,32.408,2198767,0
2016-02-03,32.935,32.935,30.704,31.26,3121857,0
2016-02-04,31.318,31.796,30.638,31.759,2418788,0
2016-02-05,31.844,32.186,31.211,31.298,1827707,0
2016-02-08,30.762,30.954,29.623,30.111,2416069,0
2016-02-09,29.736,30.408,29.114,30.034,4542067,0
2016-02-10,30.215,31.211,30.15,30.303,2817148,0
2016-02-11,29.7,30.752,29.671,30.255,2861945,0
2016-02-12,30.714,31.844,30.484,31.671,2292176,0
2016-02-16,32.313,32.39,31.27,32.237,2426954,0
2016-02-17,32.658,33.893,32.544,33.499,2852952,0
2016-02-18,33.933,33.933,32.886,33.281,1697610,0
2016-02-19,32.877,33.013,32.246,32.763,1935603,0
2016-02-22,33.31,34.094,33.29,33.997,2166643,0
2016-02-23,33.988,34.229,33.346,33.463,1652437,0
2016-02-24,33.03,33.305,32.151,33.3,1908774,0
2016-02-25,33.356,34.066,32.994,33.997,1830292,0
2016-02-26,36.928,37.427,35.616,36.602,4200888,0
2016-02-29,36.631,37.432,36.487,37.196,3317462,0
2016-03-01,37.626,38.455,37.54,37.962,3010787,0
2016-03-02,37.886,38.144,37.55,37.962,1845354,0
2016-03-03,38.267,39.102,38.029,38.584,2077577,0
2016-03-04,38.833,39.394,38.517,39.321,2077567,0
2016-03-07,39.216,40.06,39.102,39.848,2142893,0
2016-03-08,39.695,39.734,38.124,38.192,2867067,0
2016-03-09,38.654,39.571,38.471,39.308,1940991,0
2016-03-10,39.561,39.675,38.008,38.654,1719640,0
2016-03-11,39.272,40.108,39.223,40.071,1936928,0
2016-03-14,39.983,40.23,39.467,39.898,2369025,0
2016-03-15,39.425,39.888,39.145,39.762,1914728,0
2016-03-16,39.819,40.832,39.521,40.678,2192159,0
2016-03-17,40.832,41.438,40.668,41.217,1462085,0
2016-03-18,41.169,41.414,41.015,41.217,2091846,0
2016-03-21,41.101,41.399,40.841,41.225,1366022,0
2016-03-22,40.743,41.284,40.445,40.89,1855304,0
2016-03-23,40.899,40.966,40.34,40.435,2149515,0
2016-03-24,39.934,39.944,39.347,39.888,2293646,0
2016-03-28,40.117,40.524,40.023,40.216,1279858,0
2016-03-29,39.973,41.101,39.799,40.966,1893995,0
2016-03-30,41.381,41.805,41.14,41.572,1400588,0
2016-03-31,41.641,41.909,41.333,41.39,1199856,0
2016-04-01,40.966,41.235,40.311,40.36,1432103,0
2016-04-04,40.252,40.262,39.118,39.453,1733460,0
2016-04-05,38.855,39.799,38.5,39.626,1710923,0
2016-04-06,39.579,39.579,38.865,39.491,1173443,0
2016-04-07,39.308,39.337,37.72,38.076,1826931,0
2016-04-08,38.587,39.059,38.167,38.308,1168095,0
2016-04-11,38.587,39.009,38.375,38.471,1028692,0
2016-04-12,38.673,39.252,38.365,39.029,1238886,0
2016-04-13,39.367,40.177,39.193,40.062,1464315,0
2016-04-14,40.147,40.571,39.819,40.157,1130830,0
2016-04-15,40.117,40.187,39.655,39.908,1106815,0
2016-04-18,39.78,40.639,39.695,40.504,1472946,0
2016-04-19,40.707,41.264,40.58,40.822,1507885,0
2016-04-20,40.822,42.026,40.773,41.844,2445635,0
2016-04-21,41.881,41.909,41.399,41.562,2179145,0
2016-04-22,41.467,41.939,41.254,41.399,1439533,0
2016-04-25,41.169,41.825,41.14,41.641,1122811,0
2016-04-26,41.795,42.012,41.562,41.949,1369523,0
2016-04-27,42.035,42.063,41.217,41.467,2218488,0
2016-04-28,41.274,41.487,40.475,41.091,2244811,0
2016-04-29,41.14,41.14,40.34,40.485,1163950,0
2016-05-02,40.802,40.841,39.983,40.553,1001385,0
2016-05-03,40.023,40.117,39.193,39.744,1437308,0
2016-05-04,39.299,39.299,38.22,38.249,2448662,0
2016-05-05,39.223,39.907,38.721,38.905,2537940,0
2016-05-06,38.751,39.705,38.567,39.462,1445919,0
2016-05-09,39.213,39.744,38.976,39.551,1763863,0
2016-05-10,39.655,40.033,39.453,39.908,1153992,0
2016-05-11,39.725,40.042,39.252,39.28,1003203,0
2016-05-12,39.655,39.715,38.692,39.088,1305591,0
2016-05-13,38.846,39.367,38.462,38.537,1063100,0
2016-05-16,38.606,39.049,38.519,38.798,1268303,0
2016-05-17,38.567,39.223,38.432,38.663,1190838,0
2016-05-18,38.375,38.944,38.153,38.413,1224120,0
2016-05-19,38.038,38.317,37.402,37.586,1721148,0
2016-05-20,37.73,38.317,37.613,38.144,1095188,0
2016-05-23,38.008,38.23,37.586,37.613,729036,0
2016-05-24,37.776,38.577,37.768,38.308,2070595,0
2016-05-25,38.559,39.305,38.481,39.074,1625098,0
2016-05-26,39.384,39.414,38.579,38.995,1201008,0
2016-05-27,38.85,39.559,38.82,39.48,1065175,0
2016-05-31,39.432,39.559,39.113,39.295,1813048,0
2016-06-01,39.199,39.374,38.268,39.219,1722554,0
2016-06-02,39.064,39.354,38.966,39.229,1752282,0
2016-06-03,39.374,39.374,38.82,39.179,1309888,0
2016-06-06,39.374,39.752,39.209,39.549,1300851,0
2016-06-07,39.714,40.343,39.578,40.255,1440918,0
2016-06-08,40.594,40.868,40.314,40.324,1186987,0
2016-06-09,39.926,40.034,39.615,39.926,926029,0
2016-06-10,39.578,39.752,39.044,39.14,1120909,0
2016-06-13,38.879,38.938,38.133,38.143,1568542,0
2016-06-14,37.909,38.234,37.531,37.736,2073369,0
2016-06-15,37.716,38.288,37.658,37.783,1349559,0
2016-06-16,37.396,37.686,36.731,37.608,1901007,0
2016-06-17,37.618,38.424,37.618,38.133,1088377,0
2016-06-20,38.84,39.219,38.394,38.414,1563511,0
2016-06-21,38.336,38.356,37.726,37.851,1305814,0
2016-06-22,37.851,38.298,37.764,37.773,1097173,0
2016-06-23,38.472,39.12,38.365,38.899,1160439,0
2016-06-24,36.659,36.911,35.03,35.078,4413845,0
2016-06-27,34.865,34.953,32.596,32.645,4938839,0
2016-06-28,33.342,33.46,32.247,32.751,4627497,0
2016-06-29,33.13,33.926,33.111,33.856,2742466,0
2016-06-30,33.954,34.255,33.507,34.001,2452554,0
2016-07-01,34.255,34.749,33.771,33.964,1291006,0
2016-07-05,34.011,34.303,32.684,32.896,2073975,0
2016-07-06,32.849,32.849,31.762,32.801,2584727,0
2016-07-07,32.956,33.391,32.558,32.886,1452311,0
2016-07-08,33.324,34.031,33.315,33.944,2009242,0
2016-07-11,34.196,34.895,34.196,34.536,2355414,0
2016-07-12,35.098,35.776,35.05,35.408,2085978,0
2016-07-13,35.535,36.01,35.165,35.883,1886373,0
2016-07-14,36.416,36.891,36.039,36.542,1693510,0
2016-07-15,36.62,37.531,36.271,36.339,1584068,0
2016-07-18,36.135,37.086,36.081,36.941,1195706,0
2016-07-19,36.659,37.008,36.522,36.872,1173704,0
2016-07-20,36.911,37.308,36.616,37.134,1109447,0
2016-07-21,37.386,38.074,37.366,37.628,1397411,0
2016-07-22,37.726,37.783,37.122,37.706,1119414,0
2016-07-25,37.628,38.006,37.453,37.696,878441,0
2016-07-26,37.608,38.123,37.328,38.084,1061842,0
2016-07-27,38.113,38.404,37.841,38.22,1501421,0
2016-07-28,37.628,37.9,36.271,36.697,2886646,0
2016-07-29,36.785,37.599,36.785,37.396,1101264,0
2016-08-01,37.337,37.628,36.921,37.386,912257,0
2016-08-02,37.426,37.426,35.766,36.213,1590905,0
2016-08-03,36.241,36.911,35.936,36.824,1121880,0
2016-08-04,36.862,37.443,36.795,37.134,1266071,0
2016-08-05,38.171,38.957,37.813,38.704,2408746,0
2016-08-08,39.189,39.277,38.85,38.985,2136972,0
2016-08-09,39.179,39.394,39.024,39.268,1431535,0
2016-08-10,39.529,39.674,39.179,39.324,1142755,0
2016-08-11,39.559,39.964,39.441,39.809,1139279,0
2016-08-12,39.761,39.809,39.179,39.315,985811,0
2016-08-15,39.489,39.859,39.432,39.761,770967,0
2016-08-16,39.819,39.859,39.404,39.414,1119605,0
2016-08-17,39.277,39.564,39.054,39.441,1024105,0
2016-08-18,39.499,39.625,39.064,39.16,1162753,0
2016-08-19,38.879,39.339,38.85,39.268,964880,0
2016-08-22,39.084,39.354,38.928,38.966,1330331,0
2016-08-23,39.249,39.569,39.16,39.404,1002341,0
2016-08-24,39.46,39.812,39.188,39.284,857986,0
2016-08-25,39.158,39.394,38.75,39.188,859268,0
2016-08-26,39.267,39.716,39.111,39.284,825123,0
2016-08-29,39.228,39.602,39.138,39.414,654942,0
2016-08-30,39.364,39.57,39.158,39.276,977740,0
2016-08-31,39.138,39.616,39.072,39.314,1471758,0
2016-09-01,39.257,40.018,39.101,39.238,1505266,0
2016-09-02,39.55,40.114,39.48,40.094,1155560,0
2016-09-06,40.426,40.515,39.998,40.3,1319254,0
2016-09-07,40.32,40.671,39.928,40.545,1395724,0
2016-09-08,40.369,40.436,39.882,40.047,1480299,0
2016-09-09,39.56,39.782,38.886,38.886,1817568,0
2016-09-12,38.427,39.56,38.271,39.364,1612374,0
2016-09-13,38.886,39.188,38.362,38.418,1993888,0
2016-09-14,38.271,38.574,37.783,38.271,1793993,0
2016-09-15,38.31,39.022,38.212,38.896,1515555,0
2016-09-16,38.544,38.807,38.291,38.67,1301612,0
2016-09-19,39.022,39.441,38.779,38.789,1004534,0
2016-09-20,38.866,39.334,38.759,39.276,1569405,0
2016-09-21,39.46,39.919,39.294,39.852,1567488,0
2016-09-22,40.27,41.416,40.26,41.003,2136522,0
2016-09-23,40.797,40.919,40.379,40.564,1324775,0
2016-09-26,40.379,40.602,40.124,40.26,1113769,0
2016-09-27,40.018,40.251,39.772,40.213,1189983,0
2016-09-28,40.359,40.827,40.26,40.807,1265592,0
2016-09-29,40.701,41.203,40.602,40.807,1587753,0
2016-09-30,41.218,42.183,41.052,41.899,1472416,0
2016-10-03,41.939,42.075,41.587,41.842,1250868,0
2016-10-04,41.889,42.407,41.587,41.714,1061894,0
2016-10-05,41.949,42.885,41.862,42.681,951285,0
2016-10-06,42.387,42.593,41.862,41.871,1597030,0
2016-10-07,41.637,41.823,40.886,41.199,1159771,0
2016-10-10,41.179,41.813,41.023,41.461,946168,0
2016-10-11,41.364,41.899,41.345,41.813,2205008,0
2016-10-12,41.813,41.813,41.431,41.677,988843,0
2016-10-13,41.169,41.355,40.466,41.1,1242483,0
2016-10-14,41.325,41.793,40.949,41.013,1157566,0
2016-10-17,41.013,41.199,40.505,40.555,901945,0
2016-10-18,40.963,40.963,39.052,39.138,3156870,0
2016-10-19,39.101,39.792,39.101,39.626,1088642,0
2016-10-20,39.55,39.827,39.354,39.57,1463676,0
2016-10-21,39.128,39.304,38.816,39.276,1413992,0
2016-10-24,39.384,39.988,39.344,39.928,986169,0
2016-10-25,39.822,40.124,39.091,39.54,1104980,0
2016-10-26,39.441,40.295,39.304,40.184,1333607,0
2016-10-27,40.29,40.3,39.384,39.716,1164641,0
2016-10-28,39.57,40.008,39.334,39.646,1107171,0
2016-10-31,39.696,40.213,39.636,40.047,965261,0
2016-11-01,40.251,40.349,38.798,39.198,2578693,0
2016-11-02,39.042,39.423,38.632,38.992,2002503,0
2016-11-03,39.656,40.028,38.115,38.262,2481140,0
2016-11-04,38.096,38.476,37.579,37.92,1677886,0
2016-11-07,38.651,38.963,38.291,38.67,1199209,0
2016-11-08,38.769,39.012,38.125,38.866,1604522,0
2016-11-09,36.719,37.519,35.872,37.111,3918317,0
2016-11-10,36.993,38.115,36.954,37.861,2837938,0
2016-11-11,37.745,37.939,37.383,37.676,1167385,0
2016-11-14,37.773,38.203,37.335,37.607,2098695,0
2016-11-15,37.657,38.514,37.373,38.514,1642558,0
2016-11-16,38.262,39.138,37.969,39.119,1640364,0
2016-11-17,39.091,39.5,38.789,39.441,1437706,0
2016-11-18,39.414,39.832,39.257,39.616,1705380,0
2016-11-21,39.782,40.124,39.474,39.998,1245794,0
2016-11-22,39.998,40.449,39.733,40.361,1904518,0
2016-11-23,40.252,40.688,40.214,40.292,1431809,0
2016-11-25,40.243,40.562,40.155,40.459,521716,0
2016-11-28,40.498,40.695,40.057,40.105,878177,0
2016-11-29,39.968,40.057,39.674,39.919,757239,0
2016-11-30,40.028,40.262,39.694,39.704,1505064,0
2016-12-01,40.076,41.657,39.928,41.577,2372789,0
2016-12-02,41.303,41.587,41.216,41.303,1692293,0
2016-12-05,41.657,41.931,41.567,41.834,1402898,0
2016-12-06,41.794,42.678,41.734,42.559,1270638,0
2016-12-07,42.53,45.367,42.511,45.102,2880106,0
2016-12-08,45.171,45.652,44.807,45.573,1881024,0
2016-12-09,45.593,46.241,45.357,46.064,937486,0
2016-12-12,45.946,46.113,45.485,45.917,948413,0
2016-12-13,46.103,46.338,45.102,45.2,1668107,0
2016-12-14,44.827,44.846,43.55,43.707,1586397,0
2016-12-15,43.57,44.375,43.453,44.022,1062507,0
2016-12-16,44.268,44.445,43.884,43.983,747435,0
2016-12-19,43.904,44.169,43.707,43.884,770886,0
2016-12-20,43.904,44.012,43.614,43.974,1051629,0
2016-12-21,43.797,43.983,43.61,43.826,1498619,0
2016-12-22,43.61,43.65,42.992,43.159,995369,0
2016-12-23,43.109,43.393,42.942,43.365,650955,0
2016-12-27,43.443,43.836,43.335,43.483,409912,0
2016-12-28,43.207,43.423,42.638,42.766,1127421,0
2016-12-29,42.844,43.085,42.678,42.844,731869,0
2016-12-30,43.129,43.188,42.432,42.599,865809,0
2017-01-03,43.08,43.669,42.481,43.483,849234,0
2017-01-04,43.884,44.787,43.807,44.473,1371911,0
2017-01-05,44.385,44.66,44.081,44.336,915295,0
2017-01-06,44.355,44.521,43.846,44.228,878652,0
2017-01-09,44.131,44.131,43.246,43.463,955995,0
2017-01-10,43.846,44.954,43.707,44.572,1477396,0
2017-01-11,44.385,44.856,43.855,44.778,1703824,0
2017-01-12,44.759,44.906,43.62,44.228,1142426,0
2017-01-13,43.934,44.248,43.689,44.012,1123203,0
2017-01-17,43.188,43.522,42.854,42.952,1875430,0
2017-01-18,43.08,43.08,41.794,41.891,1922154,0
2017-01-19,41.941,42.128,41.549,41.784,1799592,0
2017-01-20,42.058,42.118,41.554,41.854,1197428,0
2017-01-23,41.794,41.794,41.067,41.313,1230166,0
2017-01-24,41.558,42.442,41.51,42.285,1402769,0
2017-01-25,42.628,43.355,42.599,43.256,1351509,0
2017-01-26,43.217,43.256,42.324,42.363,1076997,0
2017-01-27,42.432,42.442,41.759,41.971,923608,0
2017-01-30,42.206,42.305,41.43,42.275,1773107,0
2017-01-31,42.285,42.589,41.976,42.481,1131027,0
2017-02-01,42.706,42.815,41.981,42.658,1070683,0
2017-02-02,42.795,42.864,42.177,42.265,847996,0
2017-02-03,42.638,42.992,42.422,42.776,1243921,0
2017-02-06,42.756,42.756,42.275,42.402,773664,0
2017-02-07,42.324,42.452,42.039,42.245,1044199,0
2017-02-08,42.225,42.363,41.715,41.901,931810,0
2017-02-09,42.108,42.481,41.891,42.402,1242255,0
2017-02-10,42.628,43.669,42.599,43.59,1109075,0
2017-02-13,43.727,43.964,43.443,43.855,1567060,0
2017-02-14,43.944,44.455,43.855,44.375,1022883,0
2017-02-15,44.298,44.592,44.111,44.395,894914,0
2017-02-16,44.65,44.65,44.081,44.316,1112254,0
2017-02-17,44.248,44.749,43.884,44.66,962732,0
2017-02-21,44.906,45.328,44.522,44.759,1194733,0
2017-02-22,44.719,45.004,44.326,44.837,1087372,0
2017-02-23,45.043,45.151,44.238,44.316,1256429,0
2017-02-24,42.795,42.835,41.48,42.255,4635614,0
2017-02-27,42.501,43.443,42.288,42.942,2356103,0
2017-02-28,42.844,42.962,42.001,42.068,1303981,0
2017-03-01,42.658,43.149,42.589,42.697,1314434,0
2017-03-02,42.501,42.825,42.285,42.402,1096545,0
2017-03-03,42.402,42.716,42.048,42.609,840994,0
2017-03-06,42.265,42.344,41.844,42.078,811632,0
2017-03-07,42.078,42.402,41.911,41.941,1096361,0
2017-03-08,42.035,42.42,41.986,42.174,835732,0
2017-03-09,42.124,42.287,41.63,41.768,697062,0
2017-03-10,42.134,42.529,41.926,42.194,944754,0
2017-03-13,42.312,42.826,42.184,42.687,1055288,0
2017-03-14,42.5,43.072,42.327,42.984,887083,0
2017-03-15,43.181,43.942,43.072,43.853,1463106,0
2017-03-16,43.962,44.179,43.833,43.882,860494,0
2017-03-17,43.912,44.13,43.275,43.507,1237484,0
2017-03-20,43.478,43.714,43.349,43.398,1241793,0
2017-03-21,43.744,43.804,41.886,41.926,1908446,0
2017-03-22,41.926,42.273,41.452,42.203,1409418,0
2017-03-23,41.906,42.322,41.7,41.996,1095097,0
2017-03-24,41.996,42.41,41.838,42.144,922751,0
2017-03-27,41.719,42.776,41.58,42.678,1362518,0
2017-03-28,42.697,43.378,42.692,43.062,1357327,0
2017-03-29,43.062,43.225,42.706,43.023,951181,0
2017-03-30,43.072,43.448,42.924,43.122,952960,0
2017-03-31,43.152,43.162,42.638,42.638,1075897,0
2017-04-03,42.628,42.628,40.918,41.422,1629561,0
2017-04-04,41.106,41.106,40.07,40.198,2227687,0
2017-04-05,40.514,40.682,39.279,39.308,2192771,0
2017-04-06,39.328,39.585,39.032,39.358,2013005,0
2017-04-07,39.338,39.744,39.13,39.486,1664929,0
2017-04-10,39.654,39.99,39.546,39.744,894185,0
2017-04-11,39.724,39.744,39.072,39.694,1815161,0
2017-04-12,39.585,39.907,39.446,39.506,1900270,0
2017-04-13,39.536,39.614,39.101,39.101,1282375,0
2017-04-17,39.21,39.614,39.12,39.556,1072520,0
2017-04-18,39.368,39.516,39.022,39.101,1743216,0
2017-04-19,39.388,39.94,39.22,39.644,1617127,0
2017-04-20,39.97,40.84,39.753,40.612,1773042,0
2017-04-21,40.424,40.454,39.96,40.089,1079205,0
2017-04-24,40.79,41.066,40.662,40.79,1063088,0
2017-04-25,40.908,41.126,40.514,40.998,1420015,0
2017-04-26,40.899,41.472,40.346,40.346,2160957,0
2017-04-27,40.424,40.998,40.296,40.899,1293930,0
2017-04-28,41.058,41.402,40.75,41.264,1454394,0
2017-05-01,41.392,41.69,41.196,41.472,1324540,0
2017-05-02,41.58,41.7,40.218,41.028,2773966,0
2017-05-03,40.899,41.62,40.899,41.294,1994272,0
2017-05-04,41.374,42.026,41.176,41.68,2099100,0
2017-05-05,41.65,41.956,41.59,41.778,1308309,0
2017-05-08,41.936,42.124,41.728,41.926,1112651,0
2017-05-09,42.054,42.42,41.69,42.39,1403275,0
2017-05-10,42.4,42.558,42.114,42.252,2216850,0
2017-05-11,43.566,44.93,43.368,44.13,4213775,0
2017-05-12,44.386,45.196,44.198,44.436,2309784,0
2017-05-15,44.811,45.562,44.752,45.275,1872573,0
2017-05-16,45.414,45.621,45.038,45.127,1589978,0
2017-05-17,44.564,44.791,43.517,43.646,2192762,0
2017-05-18,43.448,44.208,43.24,43.833,1747941,0
2017-05-19,43.902,45.058,43.882,44.692,1528270,0
2017-05-22,44.959,45.434,44.678,44.87,946872,0
2017-05-23,44.801,45.216,44.515,44.544,1402254,0
2017-05-24,44.738,44.788,44.42,44.529,1303455,0
2017-05-25,44.688,44.838,43.993,44.47,1633932,0
2017-05-26,44.42,44.778,44.271,44.718,804868,0
2017-05-30,44.4,45.061,44.341,44.838,1390936,0
2017-05-31,44.847,44.937,43.89,44.519,2157993,0
2017-06-01,44.818,46.08,44.569,45.772,2084097,0
2017-06-02,45.822,46.249,45.235,46.1,1743478,0
2017-06-05,46.12,46.15,45.623,45.742,1458856,0
2017-06-06,45.513,45.722,45.136,45.563,1154144,0
2017-06-07,45.533,46.01,45.374,45.752,1172985,0
2017-06-08,45.354,45.414,44.987,45.116,1132975,0
2017-06-09,45.235,45.434,44.828,45.185,1019698,0
2017-06-12,45.096,45.901,44.977,45.494,1014954,0
2017-06-13,45.812,46.319,45.563,45.762,1576655,0
2017-06-14,45.951,45.961,44.828,45.076,1319554,0
2017-06-15,44.728,45.066,44.191,44.937,1426369,0
2017-06-16,44.907,45.066,42.919,43.198,2698450,0
2017-06-19,43.416,44.301,43.396,44.231,2026652,0
2017-06-20,43.963,44.311,43.863,44.201,2006570,0
2017-06-21,44.44,44.688,43.953,44.231,2141223,0
2017-06-22,44.291,44.867,44.132,44.718,1458471,0
2017-06-23,44.649,45.036,44.4,44.818,1546114,0
2017-06-26,44.957,45.712,44.887,45.444,1431462,0
2017-06-27,44.977,45.235,44.281,44.42,3349956,0
2017-06-28,44.947,45.573,44.847,45.394,1979911,0
2017-06-29,45.484,45.672,45.036,45.364,1822296,0
2017-06-30,45.663,46.14,45.344,46.05,1767557,0
2017-07-03,46.319,47.153,46.03,46.03,554251,0
2017-07-05,45.931,46.428,45.633,45.941,1525498,0
2017-07-06,45.623,46.179,45.573,45.692,863052,0
2017-07-07,45.881,46.09,45.454,45.832,1551512,0
2017-07-10,46.01,46.776,45.881,46.577,1856314,0
2017-07-11,46.537,47.472,46.527,47.233,1691236,0
2017-07-12,47.521,47.919,47.332,47.631,1579579,0
2017-07-13,47.591,47.978,47.571,47.68,1449317,0
2017-07-14,47.72,48.063,47.293,47.839,1315366,0
2017-07-17,47.909,47.909,47.283,47.392,1176561,0
2017-07-18,47.819,47.889,47.213,47.372,1299648,0
2017-07-19,47.541,48.147,47.442,48.088,1156050,0
2017-07-20,48.277,48.605,48.058,48.515,899121,0
2017-07-21,47.75,47.909,46.796,47.322,1537300,0
2017-07-24,47.402,47.601,47.104,47.163,1011136,0
2017-07-25,47.531,47.879,47.362,47.73,1281178,0
2017-07-26,47.829,48.267,47.436,48.048,1355680,0
2017-07-27,48.277,48.356,47.432,47.929,973353,0
2017-07-28,47.611,47.67,47.134,47.452,854882,0
2017-07-31,47.531,47.7,47.213,47.402,707905,0
2017-08-01,47.541,47.561,45.901,46.299,2439355,0
2017-08-02,46.279,47.134,46.189,47.024,1753870,0
2017-08-03,46.994,47.213,46.716,46.716,1490392,0
2017-08-04,46.855,47.442,46.527,47.392,1146554,0
2017-08-07,47.462,47.79,47.283,47.71,1210434,0
2017-08-08,47.382,48.287,47.382,48.177,1703688,0
2017-08-09,47.839,48.177,47.601,47.988,1683177,0
2017-08-10,47.571,47.819,46.547,46.567,1840970,0
2017-08-11,46.229,47.243,45.096,45.344,3401488,0
2017-08-14,45.991,46.517,45.603,45.951,1648749,0
2017-08-15,45.871,46.314,45.712,46.05,1462973,0
2017-08-16,46.249,46.875,46,46.865,1670627,0
2017-08-17,46.746,46.746,46.199,46.338,1523193,0
2017-08-18,46.279,46.448,45.643,45.822,1764357,0
2017-08-21,45.832,46.219,45.742,46.179,1183580,0
2017-08-22,46.338,47.024,46.338,46.945,940953,0
2017-08-23,46.726,47.153,46.478,47.094,1330687,0
2017-08-24,47.253,47.67,47.064,47.611,1195154,0
2017-08-25,47.71,48.038,47.462,47.472,968028,0
2017-08-28,46.647,46.965,46,46.527,1938309,0
2017-08-29,46.01,46.249,45.623,46.08,1463718,0
2017-08-30,46.2,46.75,45.96,46.61,756448,0
2017-08-31,46.9,48.29,46.78,48.1,1669576,0
2017-09-01,48.42,49.4001,48.3,49.11,1800237,0
2017-09-05,49.02,49.02,47.66,48.12,1719401,0
2017-09-06,48.3,48.88,48.12,48.43,1000692,0
2017-09-07,48.63,48.94,48.3,48.5,896737,0
2017-09-08,48.45,48.73,48.24,48.62,1006593,0
2017-09-11,49.05,49.07,48.71,48.86,1044914,0
2017-09-12,49.06,49.22,48.67,49.2,1140466,0
2017-09-13,49.18,49.3,48.63,49.16,1370594,0
2017-09-14,49.57,51.34,49.12,51.01,3463492,0
2017-09-15,50.98,51.98,50.81,51.91,2590502,0
2017-09-18,52.02,52.05,51.531,51.76,1482890,0
2017-09-19,51.65,52.07,51.3,51.8,1042323,0
2017-09-20,51.8,52.46,51.8,52.14,1069562,0
2017-09-21,52.2,52.88,51.81,52.77,1094801,0
2017-09-22,52.87,53.23,52.79,53.01,888351,0
2017-09-25,53.08,53.57,52.96,53.33,1881507,0
2017-09-26,53.41,53.71,53.19,53.3,1148232,0
2017-09-27,53.47,53.71,53.17,53.58,1406419,0
2017-09-28,53.47,53.66,53.09,53.17,945792,0
2017-09-29,53.36,53.74,53.15,53.38,739864,0
2017-10-02,53.62,54.08,53.45,53.83,838454,0
2017-10-03,54.3,54.45,53.78,53.86,939354,0
2017-10-04,53.98,54.24,53.82,54.11,713083,0
2017-10-05,54.42,54.42,53.82,54.18,973235,0
2017-10-06,54.28,54.73,53.88,53.96,1096954,0
2017-10-09,53.86,54.21,53.84,54.09,503206,0
2017-10-10,54.34,55.31,54.15,55.28,1943945,0
2017-10-11,55.5,55.7,54.52,54.81,1136895,0
2017-10-12,54.57,54.63,54.04,54.4,1246886,0
2017-10-13,54.75,54.89,54.64,54.79,792407,0
2017-10-16,53.87,53.97,52.73,53.1,2370874,0
2017-10-17,53.17,53.6767,52.94,53.45,1113314,0
2017-10-18,55.25,55.75,54.84,55.05,2062126,0
2017-10-19,54.78,54.82,54.14,54.71,1447583,0
2017-10-20,55.09,55.56,54.68,55.39,1486983,0
2017-10-23,55.51,55.755,54.9,54.99,797661,0
2017-10-24,55.19,55.6722,55.07,55.54,795539,0
2017-10-25,55.33,55.41,54.65,54.96,768285,0
2017-10-26,55.01,55.45,54.91,55.17,775974,0
2017-10-27,55,55.13,54.2701,54.54,931930,0
2017-10-30,54.42,54.83,54.28,54.46,687590,0
2017-10-31,54.45,55.03,54.28,54.55,929438,0
2017-11-01,54.98,55.23,54.59,55.13,1064270,0
2017-11-02,55.16,55.44,54.83,55.23,843579,0
2017-11-03,55.41,55.74,55.04,55.12,839383,0
2017-11-06,55.09,55.34,54.09,54.33,893992,0
2017-11-07,54.19,54.56,53.85,54.29,854397,0
2017-11-08,54.34,54.35,53.06,53.4,2039983,0
2017-11-09,52.91,53.34,52.91,52.91,2974134,0
2017-11-10,52.85,53.29,52.55,53.02,830318,0
