Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.731,44.928,44.333,44.712,883668,0
2005-02-28,44.722,44.936,43.889,44.274,1057227,0
2005-03-01,44.274,46.041,44.274,45.941,1608214,0
2005-03-02,46.305,47.147,46.231,46.643,2298559,0
2005-03-03,48.315,48.323,45.679,45.919,3798101,0
2005-03-04,46.462,47.12,46.312,46.817,1723918,0
2005-03-07,46.982,47.336,46.625,46.735,826299,0
2005-03-08,46.817,47.367,46.281,46.717,1041335,0
2005-03-09,46.553,46.982,46.09,46.412,832849,0
2005-03-10,46.585,46.874,45.86,46.791,1584201,0
2005-03-11,46.996,47.507,46.832,47.41,1544421,0
2005-03-14,47.614,48.111,46.032,46.593,1181786,0
2005-03-15,46.75,46.973,46.486,46.625,957532,0
2005-03-16,46.625,46.932,46.239,46.281,804471,0
2005-03-17,46.273,47.161,46.231,46.502,1012596,0
2005-03-18,46.75,46.774,45.531,45.654,1201065,0
2005-03-21,45.771,45.801,44.712,44.928,1644844,0
2005-03-22,45.1,45.787,44.689,44.805,1384083,0
2005-03-23,44.491,44.605,43.823,43.947,870085,0
2005-03-24,44.028,44.821,44.028,44.632,982151,0
2005-03-28,44.731,45.679,44.731,45.224,1174141,0
2005-03-29,46.051,46.735,45.771,46.132,2572778,0
2005-03-30,46.156,46.743,45.875,46.585,844981,0
2005-03-31,46.75,47.344,46.421,47.196,1327320,0
2005-04-01,47.196,47.392,46.222,46.625,1678923,0
2005-04-04,46.849,47.649,46.471,47.392,1535322,0
2005-04-05,47.823,48.828,47.782,48.323,1453088,0
2005-04-06,48.688,48.778,48.028,48.449,1327929,0
2005-04-07,48.646,48.901,47.56,48.474,1878308,0
2005-04-08,48.391,49.019,48.072,48.653,1254430,0
2005-04-11,48.862,49.304,48.729,49.091,1161041,0
2005-04-12,49.304,49.456,48.028,48.959,1398272,0
2005-04-13,48.985,49.43,47.244,47.56,3428671,0
2005-04-14,47.659,47.764,46.356,46.553,1520162,0
2005-04-15,46.386,46.412,43.922,44.928,3059123,0
2005-04-18,44.928,46.041,44.928,45.721,1485476,0
2005-04-19,45.992,46.625,45.787,46.273,1139091,0
2005-04-20,46.421,46.438,44.622,44.854,1065714,0
2005-04-21,45.305,46.247,45.192,46.156,744560,0
2005-04-22,45.992,45.992,44.4,44.911,1213197,0
2005-04-25,45.117,46.09,45.109,45.439,1454789,0
2005-04-26,45.267,45.787,44.77,44.895,1381049,0
2005-04-27,44.895,46.289,44.895,45.637,1443026,0
2005-04-28,45.637,45.801,44.844,45.034,1179719,0
2005-04-29,45.2,45.314,43.048,44.482,2398251,0
2005-05-02,44.689,45.506,44.689,45.259,1677953,0
2005-05-03,45.25,46.338,45.25,46.175,1562978,0
2005-05-04,46.214,47.3,45.936,47.014,1897353,0
2005-05-05,47.392,48.226,46.996,47.535,2309231,0
2005-05-06,47.641,48.028,46.982,47.029,1289240,0
2005-05-09,47.329,48.111,47.244,47.879,989184,0
2005-05-10,47.823,48.028,47.535,47.69,1321135,0
2005-05-11,47.813,48.366,47.434,48.366,1213921,0
2005-05-12,48.284,48.567,46.783,47.074,2412319,0
2005-05-13,47.074,47.649,46.041,46.874,1530470,0
2005-05-16,47.153,48.366,46.982,48.243,1419614,0
2005-05-17,48.243,48.639,47.782,48.639,2095772,0
2005-05-18,47.244,47.575,46.305,46.774,6771113,0
2005-05-19,46.75,46.996,45.042,45.514,4643199,0
2005-05-20,44.45,45.408,43.294,44.928,7643260,0
2005-05-23,45.059,46.471,45.026,46.175,2932020,0
2005-05-24,46.059,46.412,45.926,46.273,1890925,0
2005-05-25,46.273,46.57,45.729,46.518,1914335,0
2005-05-26,46.996,47.329,46.365,47.293,2272359,0
2005-05-27,47.293,47.804,46.898,47.491,1431627,0
2005-05-31,47.614,47.614,46.462,47.271,3741220,0
2005-06-01,47.271,48.498,47.029,47.813,1785531,0
2005-06-02,50.46,54.154,50.46,53.595,10434467,0
2005-06-03,53.595,54.641,52.973,53.659,4450120,0
2005-06-06,53.344,54.097,52.809,53.989,2223117,0
2005-06-07,54.501,56.479,54.351,56.033,3532613,0
2005-06-08,56.024,56.19,54.162,54.186,1868124,0
2005-06-09,54.335,55.481,54.17,55.251,1809908,0
2005-06-10,55.251,55.366,54.626,55.317,1082573,0
2005-06-13,55.317,55.647,54.672,54.873,1380930,0
2005-06-14,54.65,56.562,54.65,56.505,2880590,0
2005-06-15,56.891,57.082,55.843,56.379,1614157,0
2005-06-16,56.389,57.922,55.806,57.559,2336883,0
2005-06-17,57.576,57.922,56.734,56.851,2149379,0
2005-06-20,56.859,56.901,55.663,56.874,1337271,0
2005-06-21,56.793,57.099,56.1,56.874,900161,0
2005-06-22,57.304,57.71,56.823,57.567,1280749,0
2005-06-23,57.567,58.061,56.505,56.538,970506,0
2005-06-24,56.397,56.487,55.236,55.244,1263284,0
2005-06-27,55.036,55.654,54.65,55.621,824968,0
2005-06-28,56.067,57.281,56.011,57.09,1288272,0
2005-06-29,57.664,58.541,56.7,57.204,2335672,0
2005-06-30,57.347,57.673,56.349,56.644,1195491,0
2005-07-01,56.81,57.212,56.232,57.115,758503,0
2005-07-05,57.121,58.911,57.056,58.176,1547815,0
2005-07-06,58.541,58.714,57.955,58.317,1623979,0
2005-07-07,57.717,61.098,57.673,60.305,4550178,0
2005-07-08,60.305,60.313,59.292,59.466,2113723,0
2005-07-11,59.984,60.593,59.217,59.364,2194012,0
2005-07-12,59.364,59.571,58.954,59.159,1568070,0
2005-07-13,59.284,59.778,58.167,58.334,1727317,0
2005-07-14,58.46,58.581,57.509,57.509,2037313,0
2005-07-15,57.519,57.831,57.411,57.723,1274075,0
2005-07-18,57.831,59.529,57.733,59.044,1529863,0
2005-07-19,59.364,60.281,59.102,60.188,1485351,0
2005-07-20,59.613,59.778,58.911,59.258,1290573,0
2005-07-21,59.053,59.117,57.542,58.16,1566129,0
2005-07-22,58.079,59.339,58.079,59.167,949405,0
2005-07-25,59.167,59.448,57.75,57.883,1513613,0
2005-07-26,57.965,58.005,57.056,57.509,1216832,0
2005-07-27,57.633,58.607,57.601,58.607,959228,0
2005-07-28,58.541,59.373,58.342,59.241,938367,0
2005-07-29,59.529,59.76,59.201,59.406,1417920,0
2005-08-01,59.364,59.819,58.326,58.624,1307429,0
2005-08-02,59.159,59.91,58.746,59.383,2221298,0
2005-08-03,59.383,59.39,57.75,57.913,3266152,0
2005-08-04,54.954,55.903,53.676,54.056,8228936,0
2005-08-05,53.8,53.922,51.629,51.984,4399541,0
2005-08-08,52.234,53.264,52.234,52.489,2430510,0
2005-08-09,52.973,53.189,52.523,52.935,1753025,0
2005-08-10,53.768,53.808,52.973,53.222,1860722,0
2005-08-11,53.057,53.463,52.439,53.42,1790747,0
2005-08-12,53.057,53.783,52.562,53.017,1932284,0
2005-08-15,53.305,53.55,52.201,52.399,2354102,0
2005-08-16,52.274,52.274,49.923,50.485,5009842,0
2005-08-17,47.12,48.712,46.709,48.522,11758639,0
2005-08-18,48.399,48.522,47.84,48.433,3522789,0
2005-08-19,48.812,49.636,48.606,49.456,3467729,0
2005-08-22,49.232,49.259,48.424,49.126,3011578,0
2005-08-23,49.304,49.469,47.782,48.054,2215116,0
2005-08-24,47.756,48.49,47.551,47.673,1443026,0
2005-08-25,47.946,48.928,47.914,48.415,1937497,0
2005-08-26,48.111,48.449,47.064,47.32,2198134,0
2005-08-29,47.31,47.773,46.462,47.6,2088615,0
2005-08-30,46.996,47.006,43.594,44.36,9965343,0
2005-08-31,44.523,46.09,44.523,45.852,3315878,0
2005-09-01,45.852,45.852,44.128,44.137,3439831,0
2005-09-02,44.936,45.034,43.907,44.583,1631259,0
2005-09-06,44.731,45.348,44.622,45.167,1909238,0
2005-09-07,45.167,45.506,44.731,45.498,3126313,0
2005-09-08,45.143,45.34,44.591,44.647,1338724,0
2005-09-09,44.523,44.523,42.414,42.553,5838325,0
2005-09-12,42.464,43.608,42.322,43.493,3029405,0
2005-09-13,43.7,43.773,42.396,42.544,2445070,0
2005-09-14,42.959,42.991,42.156,42.215,2297466,0
2005-09-15,42.009,42.05,40.343,41.226,5228515,0
2005-09-16,41.447,41.636,40.705,40.938,3009766,0
2005-09-19,40.831,40.837,39.751,39.998,2452220,0
2005-09-20,40.188,40.566,37.597,37.895,5073517,0
2005-09-21,37.895,37.895,36.421,36.574,6886088,0
2005-09-22,36.609,38.374,36.486,37.927,4774918,0
2005-09-23,38.093,39.413,37.226,38.348,5028519,0
2005-09-26,39.058,40.071,38.299,38.646,4199429,0
2005-09-27,39.989,39.989,38.783,38.802,2783811,0
2005-09-28,38.052,39.552,38.052,38.695,3176889,0
2005-09-29,38.504,39.825,38.317,39.593,2920498,0
2005-09-30,39.908,41.878,39.833,41.103,4787529,0
2005-10-03,41.284,41.802,41.143,41.358,2427357,0
2005-10-04,41.367,41.532,40.447,40.599,1663881,0
2005-10-05,40.526,40.566,39.7,40.219,2658159,0
2005-10-06,42.05,43.576,42.05,42.626,6632125,0
2005-10-07,43.155,43.485,42.322,42.941,2950577,0
2005-10-10,43.031,43.12,41.934,42.148,1543205,0
2005-10-11,41.431,42.125,41.308,41.498,2066178,0
2005-10-12,40.896,40.896,38.783,39.773,3416907,0
2005-10-13,39.773,40.137,38.915,39.981,2140889,0
2005-10-14,40.188,41.077,39.964,40.863,2395460,0
2005-10-17,40.731,40.813,39.579,40.031,2126092,0
2005-10-18,40.113,40.384,38.654,38.901,3349354,0
2005-10-19,38.257,40.087,37.589,39.825,3608417,0
2005-10-20,41.209,41.465,40.648,40.749,5647549,0
2005-10-21,41.636,41.654,40.896,41.2,2684115,0
2005-10-24,41.391,41.636,40.196,40.526,2305592,0
2005-10-25,40.483,40.896,40.196,40.796,1890442,0
2005-10-26,40.607,41.598,40.276,40.591,1990743,0
2005-10-27,40.153,40.32,38.331,38.728,2488125,0
2005-10-28,38.893,40.978,38.884,40.879,2512380,0
2005-10-31,41.447,43.27,41.431,42.866,3729942,0
2005-11-01,43.617,43.617,42.058,43.207,2952881,0
2005-11-02,43.207,44.491,42.876,44.4,3668572,0
2005-11-03,48.399,49.469,45.834,46.394,6763592,0
2005-11-04,46.75,47.773,46.386,47.756,2458770,0
2005-11-07,48.151,49.223,47.971,49.067,3144869,0
2005-11-08,49.067,49.075,48.002,48.078,1962850,0
2005-11-09,48.193,49.172,46.421,48.696,2812071,0
2005-11-10,48.449,49.242,47.329,48.928,3231224,0
2005-11-11,49.143,49.884,48.366,49.2,2156899,0
2005-11-14,49.39,49.594,48.277,49.082,2406501,0
2005-11-15,49.082,49.082,46.874,46.907,4437019,0
2005-11-16,49.456,50.914,47.491,50.781,8750334,0
2005-11-17,51.086,51.294,50.09,51.004,3504233,0
2005-11-18,51.49,51.613,50.131,50.305,2604555,0
2005-11-21,50.666,52.274,50.42,51.895,2595943,0
2005-11-22,51.697,53.264,51.648,52.769,2656947,0
2005-11-23,52.753,53.198,51.984,52.201,1787954,0
2005-11-25,52.124,52.355,50.75,51.839,1299672,0
2005-11-28,51.977,52.068,50.452,50.79,2131671,0
2005-11-29,50.995,51.294,49.884,49.983,2738449,0
2005-11-30,50.337,50.907,50.049,50.56,2852092,0
2005-12-01,51.004,51.302,48.202,50.907,9560987,0
2005-12-02,51.202,52.208,50.62,51.202,3030745,0
2005-12-05,51.576,51.664,50.412,50.64,2543789,0
2005-12-06,50.808,51.831,50.007,50.799,2031369,0
2005-12-07,50.914,52.01,50.914,51.532,2030281,0
2005-12-08,51.327,52.284,51.095,52.201,1783225,0
2005-12-09,52.274,52.661,51.629,52.516,1692022,0
2005-12-12,52.679,53.222,51.235,51.697,2103414,0
2005-12-13,51.697,51.895,50.675,51.715,2076487,0
2005-12-14,51.715,52.769,51.706,52.702,1935190,0
2005-12-15,52.918,52.918,52.208,52.636,1717856,0
2005-12-16,52.843,53.18,51.86,52.226,1644479,0
2005-12-19,52.645,52.918,51.822,51.955,1935677,0
2005-12-20,51.921,52.968,51.218,52.332,1975218,0
2005-12-21,52.729,52.926,52.167,52.57,2189886,0
2005-12-22,52.753,53.174,51.796,53.082,2336278,0
2005-12-23,53.141,53.849,52.688,53.578,2113356,0
2005-12-27,54.319,54.912,53.922,54.106,2734208,0
2005-12-28,54.015,54.626,53.463,54.038,1682073,0
2005-12-29,53.759,54.6,53.595,53.885,1522586,0
2005-12-30,53.8,54.419,53.513,53.741,1124900,0
2006-01-03,54.419,54.938,53.618,54.186,3894765,0
2006-01-04,54.626,55.071,52.606,53.595,3785733,0
2006-01-05,55.912,56.024,53.18,54.435,7093001,0
2006-01-06,53.922,55.077,53.344,54.733,3317696,0
2006-01-09,54.706,55.161,54.162,54.963,1725493,0
2006-01-10,54.213,55.293,54.162,55.208,1702694,0
2006-01-11,55.161,56.273,54.881,55.654,2064845,0
2006-01-12,55.244,55.565,54.419,54.526,2441305,0
2006-01-13,53.595,53.768,52.027,52.57,3453414,0
2006-01-17,52.111,52.208,51.252,51.895,2091892,0
2006-01-18,51.327,52.753,51.327,51.912,2081825,0
2006-01-19,52.027,52.167,50.543,50.871,2597034,0
2006-01-20,51.284,51.525,50.146,50.361,2590242,0
2006-01-23,50.318,51.418,50.288,50.871,1749873,0
2006-01-24,51.268,52.399,51.268,52.349,1813667,0
2006-01-25,52.786,53.725,52.645,53.495,2816435,0
2006-01-26,54.213,54.213,53.066,53.297,1791715,0
2006-01-27,52.973,53.716,52.753,52.818,2294917,0
2006-01-30,52.818,53.61,52.274,52.471,1907178,0
2006-01-31,53.344,55.236,53.264,54.741,4870484,0
2006-02-01,54.755,55.071,54.195,54.887,3230739,0
2006-02-02,56.891,57.22,55.251,57.115,5310014,0
2006-02-03,57.181,58.493,56.934,58.131,4328231,0
2006-02-06,57.798,57.841,56.611,57.419,1684136,0
2006-02-07,57.717,57.883,56.175,56.462,1591839,0
2006-02-08,56.314,57.014,55.408,56.934,1285239,0
2006-02-09,56.81,57.643,56.77,57.281,1229080,0
2006-02-10,57.281,57.485,56.397,56.692,2434635,0
2006-02-13,56.692,57.139,55.769,56.257,1948533,0
2006-02-14,56.397,56.925,55.474,56.71,2741485,0
2006-02-15,55.985,56.306,54.23,55.514,5238094,0
2006-02-16,55.499,55.557,53.891,54.409,2843121,0
2006-02-17,54.666,54.666,53.521,53.8,1663519,0
2006-02-21,53.676,54.369,52.159,53.231,2401528,0
2006-02-22,53.389,54.419,53.18,54.262,1610519,0
2006-02-23,53.891,55.136,53.792,54.517,1379110,0
2006-02-24,54.162,54.162,53.073,53.528,1565278,0
2006-02-27,54.912,56.143,54.755,55.514,2688602,0
2006-02-28,55.82,56.379,55.177,55.506,2698548,0
2006-03-01,55.506,57.272,55.011,55.448,5547246,0
2006-03-02,51.235,51.342,48.77,50.337,18146861,0
2006-03-03,50.337,51.03,49.091,49.223,5341425,0
2006-03-06,49.223,49.223,46.255,47.213,7869212,0
2006-03-07,47.244,47.698,46.578,47.014,3105577,0
2006-03-08,46.667,47.788,46.281,47.41,3020556,0
2006-03-09,47.41,47.649,46.743,47.021,1807603,0
2006-03-10,47.021,47.659,46.859,47.089,1998260,0
2006-03-13,47.089,47.444,46.563,46.676,2343671,0
2006-03-14,46.658,47.69,46.264,47.41,2521841,0
2006-03-15,47.286,47.665,46.585,46.916,3429279,0
2006-03-16,46.996,47.68,46.702,47.137,3055000,0
2006-03-17,47.377,47.659,46.658,47.329,2240218,0
2006-03-20,47.262,47.516,46.702,46.783,2510439,0
2006-03-21,46.839,47.12,45.711,46.694,2364535,0
2006-03-22,46.585,46.932,46.196,46.273,1605544,0
2006-03-23,46.378,46.735,45.843,45.958,2330210,0
2006-03-24,45.597,46.204,45.431,46.14,2297222,0
2006-03-27,46.348,46.676,45.597,45.628,2007114,0
2006-03-28,45.471,45.984,44.936,45.498,2673688,0
2006-03-29,45.323,46.957,45.192,46.791,2716986,0
2006-03-30,46.791,48.111,46.774,47.795,2729475,0
2006-03-31,48.234,48.853,47.862,48.072,1901112,0
2006-04-03,47.986,47.994,46.378,46.643,2537969,0
2006-04-04,46.651,46.658,45.597,45.901,2578962,0
2006-04-05,45.843,46.832,45.795,46.799,2712738,0
2006-04-06,45.761,48.095,45.761,47.56,5205712,0
2006-04-07,47.56,47.855,46.204,46.535,3120739,0
2006-04-10,47.659,48.358,46.839,47.535,3126556,0
2006-04-11,47.286,47.551,46.32,46.625,2162719,0
2006-04-12,46.832,46.957,46.348,46.957,1494935,0
2006-04-13,46.808,48.019,46.75,47.773,3424184,0
2006-04-17,49.019,49.091,47.262,47.476,3359784,0
2006-04-18,47.823,48.449,47.68,48.169,2400435,0
2006-04-19,49.267,49.267,48.218,48.374,2533969,0
2006-04-20,48.407,49.214,48.028,48.737,2328150,0
2006-04-21,49.001,49.143,47.862,48.178,2927046,0
2006-04-24,48.028,48.466,47.673,48.315,1351217,0
2006-04-25,48.482,49.181,48.441,48.959,2383937,0
2006-04-26,49.05,49.965,49.042,49.899,2512623,0
2006-04-27,49.965,50.626,49.39,49.769,2247376,0
2006-04-28,49.769,50.378,49.676,50.071,1531566,0
2006-05-01,50.46,51.228,49.865,50.231,3637767,0
2006-05-02,50.312,50.955,50.196,50.517,2890904,0
2006-05-03,49.965,50.649,49.39,49.753,2084857,0
2006-05-04,51.69,52.479,50.675,52.159,7211007,0
2006-05-05,52.769,53.56,52.044,52.241,2785143,0
2006-05-08,52.317,53.749,52.317,53.595,2260110,0
2006-05-09,53.264,53.43,52.835,53.108,1926464,0
2006-05-10,52.901,53.676,52.852,53.305,1378260,0
2006-05-11,52.835,52.973,51.49,51.55,2136400,0
2006-05-12,51.319,51.515,50.485,50.649,1454305,0
2006-05-15,50.543,51.311,49.835,50.61,1766849,0
2006-05-16,50.593,51.113,49.059,49.242,3245655,0
2006-05-17,49.25,51.03,48.853,50.305,8708730,0
2006-05-18,50.79,51.244,49.718,50.468,2888355,0
2006-05-19,51.576,51.681,50.543,51.145,2487153,0
2006-05-22,50.584,50.64,48.243,49.983,3577485,0
2006-05-23,50.296,50.831,49.381,49.53,3076831,0
2006-05-24,49.223,49.503,48.028,48.323,3377736,0
2006-05-25,48.812,48.967,48.277,48.391,2721352,0
2006-05-26,48.812,49.734,48.366,49.414,2116877,0
2006-05-30,49.223,49.223,47.673,47.937,1951324,0
2006-05-31,47.937,48.895,47.507,47.698,2605764,0
2006-06-01,47.782,47.896,46.19,47.196,5216748,0
2006-06-02,47.804,47.986,47.344,47.831,2071028,0
2006-06-05,47.614,48.151,47.055,47.219,1372074,0
2006-06-06,47.219,47.607,46.09,46.964,2567199,0
2006-06-07,46.898,48.234,46.348,47.293,1947079,0
2006-06-08,47.262,47.271,45.834,47.046,2953243,0
2006-06-09,46.996,47.56,46.602,46.61,1500513,0
2006-06-12,46.61,46.866,45.825,46.067,1517858,0
2006-06-13,45.901,46.618,45.391,45.423,1857447,0
2006-06-14,45.305,46.281,45.297,45.801,1567827,0
2006-06-15,46.132,47.377,45.909,47.187,1345028,0
2006-06-16,47.196,47.336,46.726,47.112,1746960,0
2006-06-19,47.451,47.756,46.89,47.046,1423376,0
2006-06-20,46.996,47.213,45.787,45.926,2506438,0
2006-06-21,45.753,47.081,45.539,46.658,1876852,0
2006-06-22,46.462,47.444,46.281,47.336,1307189,0
2006-06-23,47.205,47.293,46.799,46.982,1439991,0
2006-06-26,46.982,47.795,46.982,47.526,833824,0
2006-06-27,47.526,47.764,46.602,46.743,839521,0
2006-06-28,46.957,47.112,45.314,45.522,2275148,0
2006-06-29,45.637,45.852,44.237,45.282,3670633,0
2006-06-30,45.522,45.999,45.276,45.702,1941375,0
2006-07-03,45.744,45.885,44.844,45.267,701137,0
2006-07-05,45.276,45.314,44.086,44.418,2187098,0
2006-07-06,43.238,46.115,42.587,46.059,7457575,0
2006-07-07,45.611,46.676,45.109,45.439,2853063,0
2006-07-10,45.471,45.901,45.25,45.463,1197185,0
2006-07-11,45.391,45.984,44.968,45.86,1222772,0
2006-07-12,45.801,45.825,44.712,44.863,1468375,0
2006-07-13,44.507,45.604,43.791,44.835,2180428,0
2006-07-14,44.835,45.059,43.641,43.947,1617432,0
2006-07-17,43.7,44.383,43.69,44.119,1485476,0
2006-07-18,43.608,43.864,41.209,42.009,5170903,0
2006-07-19,41.968,44.178,41.968,43.741,2863978,0
2006-07-20,43.748,43.947,42.61,42.635,1862785,0
2006-07-21,42.635,43.238,41.902,43.039,2186854,0
2006-07-24,43.065,44.283,43.065,43.823,1812821,0
2006-07-25,43.947,44.516,43.36,43.594,1413311,0
2006-07-26,43.594,43.594,42.826,43.023,1063655,0
2006-07-27,42.257,42.75,41.68,42.018,3217519,0
2006-07-28,42.133,43.396,42.133,43.396,1351337,0
2006-07-31,43.502,44.071,43.246,43.668,2266054,0
2006-08-01,43.254,43.263,42.678,43.023,3077436,0
2006-08-02,43.023,43.518,42.775,43.378,2066057,0
2006-08-03,43.864,46.667,43.748,46.075,5146892,0
2006-08-04,46.338,46.874,45.348,45.679,2317355,0
2006-08-07,45.679,46.694,45.375,46.563,1868734,0
2006-08-08,46.585,46.765,44.978,45.463,2842998,0
2006-08-09,45.761,46.356,45.348,45.463,1559823,0
2006-08-10,45.391,46.231,44.978,46.067,1970363,0
2006-08-11,46.231,46.445,45.729,45.736,1885466,0
2006-08-14,45.926,46.09,44.36,44.996,4393238,0
2006-08-15,45.761,45.967,44.317,45.778,5702490,0
2006-08-16,49.469,52.274,48.935,52.274,17302123,0
2006-08-17,51.947,53.455,51.721,52.712,5943113,0
2006-08-18,53.264,53.264,52.159,52.578,2440824,0
2006-08-21,52.044,52.234,51.45,51.955,1721978,0
2006-08-22,51.613,51.846,50.888,51.284,2211354,0
2006-08-23,51.409,51.613,50.725,51.137,1268134,0
2006-08-24,51.218,51.218,49.923,50.412,2369996,0
2006-08-25,50.098,50.955,49.884,50.61,1653699,0
2006-08-28,50.61,51.576,50.61,51.268,1612701,0
2006-08-29,51.061,51.955,50.633,51.947,2084734,0
2006-08-30,51.947,52.562,51.532,52.234,1717735,0
2006-08-31,53.84,54.046,52.753,53.205,2824925,0
2006-09-01,53.198,53.876,52.901,53.56,1487900,0
2006-09-05,53.595,54.139,53.141,53.578,1841074,0
2006-09-06,52.918,53.273,52.372,52.613,1593536,0
2006-09-07,52.406,53.321,51.542,52.729,1611490,0
2006-09-08,52.835,53.628,52.38,53.595,1265345,0
2006-09-11,53.198,54.213,52.702,53.513,1795838,0
2006-09-12,53.513,55.736,53.353,55.284,3406239,0
2006-09-13,55.244,56.077,54.995,56.077,1965029,0
2006-09-14,55.869,56.273,55.251,55.621,1637927,0
2006-09-15,56.273,56.471,55.169,56.067,2931412,0
2006-09-18,55.943,56.487,55.557,56.215,1195126,0
2006-09-19,56.215,56.949,55.574,56.851,1885466,0
2006-09-20,57.883,58.872,57.347,58.564,3231346,0
2006-09-21,58.468,58.499,56.554,56.851,2710798,0
2006-09-22,56.77,57.247,56.024,56.43,2191950,0
2006-09-25,56.934,58.194,56.636,58.194,2239007,0
2006-09-26,57.782,59.241,57.527,58.911,3122797,0
2006-09-27,58.911,59.587,58.121,58.326,2863249,0
2006-09-28,58.326,59.135,57.717,59.035,2378968,0
2006-09-29,59.044,59.275,57.139,57.288,3013883,0
2006-10-02,57.121,58.483,56.883,57.931,2046531,0
2006-10-03,58.176,58.176,56.909,57.535,2196437,0
2006-10-04,57.329,59.234,56.851,59.151,3493921,0
2006-10-05,59.902,62.037,59.364,61.906,7614638,0
2006-10-06,61.758,61.773,60.346,60.759,2646636,0
2006-10-09,60.759,62.755,60.404,61.773,2830143,0
2006-10-10,61.965,62.391,61.164,61.906,2470781,0
2006-10-11,61.425,62.508,61.023,62.252,2633420,0
2006-10-12,62.252,63.241,62.209,63.241,2184308,0
2006-10-13,62.909,63.074,62.342,62.862,1298095,0
2006-10-16,62.83,63.585,62.252,63.25,2037192,0
2006-10-17,62.786,62.852,61.766,62.491,1769521,0
2006-10-18,63.092,63.256,61.758,61.832,2350346,0
2006-10-19,61.84,62.786,61.583,62.615,1642778,0
2006-10-20,62.928,63.027,61.804,61.856,1697235,0
2006-10-23,61.856,65.194,61.856,65.129,5237608,0
2006-10-24,65.129,65.31,64.262,64.316,2204441,0
2006-10-25,64.148,64.584,63.157,64.335,2070301,0
2006-10-26,64.478,65.079,63.571,65.062,1926218,0
2006-10-27,65.062,65.482,63.735,63.809,1629074,0
2006-10-30,63.678,65.351,63.34,64.971,2013178,0
2006-10-31,64.98,65.022,63.157,63.199,2110930,0
2006-11-01,62.656,63.001,60.5,60.677,4342055,0
2006-11-02,58.954,60.743,58.392,60.527,8027726,0
2006-11-03,60.873,61.369,58.772,59.836,2913220,0
2006-11-06,59.859,61.128,59.85,60.898,1915672,0
2006-11-07,60.89,61.063,60.249,60.387,1958963,0
2006-11-08,59.95,60.998,59.521,60.7,1728647,0
2006-11-09,60.7,60.716,59.432,59.76,1982615,0
2006-11-10,60.105,61.425,59.91,61.329,1555819,0
2006-11-13,61.509,62.72,60.81,61.32,3271369,0
2006-11-14,61.879,63.241,61.253,63.164,4283840,0
2006-11-15,61.014,62.021,59.093,59.373,9574450,0
2006-11-16,59.565,60.776,59.093,59.918,3729211,0
2006-11-17,59.836,59.843,58.253,58.616,3279740,0
2006-11-20,58.656,58.961,58.088,58.781,2696607,0
2006-11-21,58.706,59.135,57.55,58.416,2072970,0
2006-11-22,58.416,58.872,57.55,58.714,1588565,0
2006-11-24,58.46,58.46,57.619,58.139,882820,0
2006-11-27,57.757,57.765,56.479,56.728,2965490,0
2006-11-28,56.653,57.503,55.728,56.495,3010609,0
2006-11-29,56.778,57.997,56.778,57.376,2828197,0
2006-11-30,55.448,55.912,54.559,55.605,7278927,0
2006-12-01,55.762,56.554,54.791,56.109,3411208,0
2006-12-04,56.067,56.29,55.441,56.28,2152775,0
2006-12-05,56.331,56.363,55.161,55.251,3508719,0
2006-12-06,55.251,55.605,54.905,55.161,2712617,0
2006-12-07,55.366,55.481,54.837,55.208,1758605,0
2006-12-08,55.218,55.919,54.873,55.266,1720521,0
2006-12-11,55.119,55.876,55.119,55.193,1760907,0
2006-12-12,55.193,55.4,54.213,54.574,1882072,0
2006-12-13,55.11,55.456,54.574,55.169,1734229,0
2006-12-14,55.349,57.139,55.349,57.099,3241167,0
2006-12-15,57.264,58.029,57.139,57.212,3030988,0
2006-12-18,57.212,57.469,56.077,56.28,1839985,0
2006-12-19,57.237,58.046,55.985,57.692,3600773,0
2006-12-20,57.494,58.532,57.454,57.971,2275634,0
2006-12-21,58.185,58.334,57.798,57.938,1411974,0
2006-12-22,58.167,58.789,57.798,58.673,1379110,0
2006-12-26,58.988,58.988,56.842,56.957,2217419,0
2006-12-27,56.957,57.898,56.76,57.75,1724522,0
2006-12-28,57.774,58.541,57.673,57.965,1496637,0
2006-12-29,57.965,58.476,57.32,57.411,1177778,0
2007-01-03,57.485,58.988,57.485,58.589,3492104,0
2007-01-04,58.805,61.164,58.746,60.298,4328476,0
2007-01-05,60.602,62.152,60.518,61.023,4378924,0
2007-01-08,60.817,61.534,60.404,60.981,1751450,0
2007-01-09,60.981,62.276,60.981,61.965,1809544,0
2007-01-10,61.591,62.968,61.567,62.82,1511918,0
2007-01-11,62.812,63.981,62.729,63.638,1677706,0
2007-01-12,63.735,64.559,63.412,64.436,1789287,0
2007-01-16,65.384,65.457,64.378,64.865,2326574,0
2007-01-17,65.039,65.22,64.181,64.32,1640837,0
2007-01-18,65.962,66.342,64.403,65.532,3099635,0
2007-01-19,65.879,66.069,65.284,65.879,2502431,0
2007-01-22,65.672,65.879,64.857,65.658,2136161,0
2007-01-23,65.672,66.167,65.178,65.509,1711787,0
2007-01-24,65.245,66.076,65.004,65.68,1109376,0
2007-01-25,66.695,67.181,65.293,65.598,2283033,0
2007-01-26,65.466,65.548,64.461,65.07,1605302,0
2007-01-29,65.129,65.624,64.105,64.23,2073213,0
2007-01-30,64.351,65.434,63.973,64.32,1632349,0
2007-01-31,64.188,65.781,63.958,65.583,1471890,0
2007-02-01,65.648,67.314,65.648,67.206,2954212,0
2007-02-02,67.206,67.364,66.027,66.598,2017847,0
2007-02-05,66.614,67.074,65.962,66.265,1480016,0
2007-02-06,66.021,66.465,65.797,66.265,1464007,0
2007-02-07,66.515,67.273,65.895,66.16,2538212,0
2007-02-08,65.137,69.112,64.825,68.617,5173449,0
2007-02-09,68.617,68.617,66.53,66.943,2399224,0
2007-02-12,67.031,67.339,66.043,66.175,2674959,0
2007-02-13,66.05,67.257,66.05,67.197,1237352,0
2007-02-14,67.215,68.03,66.835,67.834,1221873,0
2007-02-15,67.84,68.261,67.552,67.95,1144427,0
2007-02-16,67.901,68.22,67.305,68.163,1128295,0
2007-02-20,67.61,68.354,67.404,68.138,2049625,0
2007-02-21,68.138,68.384,67.149,67.61,2904852,0
2007-02-22,67.04,67.074,65.392,66.126,4358671,0
2007-02-23,65.962,65.962,65.252,65.763,2430270,0
2007-02-26,65.672,65.847,64.773,65.113,1922204,0
2007-02-27,64.254,65.113,63.174,63.174,3139655,0
2007-02-28,63.488,64.626,62.962,64.395,2316628,0
2007-03-01,63.488,64.651,62.276,64.23,2274205,0
2007-03-02,62.937,64.057,61.666,61.788,3203452,0
2007-03-05,61.459,61.897,60.495,60.537,1968185,0
2007-03-06,61.468,61.929,60.81,61.419,2157261,0
2007-03-07,61.369,61.906,60.81,61.583,1649089,0
2007-03-08,61.203,62.909,61.203,61.617,2787937,0
2007-03-09,61.697,62.45,61.385,61.972,1289481,0
2007-03-12,61.965,62.968,61.965,62.532,1291544,0
2007-03-13,62.233,62.242,60.873,60.908,2288975,0
2007-03-14,61.056,61.221,59.159,60.908,2468476,0
2007-03-15,60.725,61.509,60.141,60.298,1864650,0
2007-03-16,60.298,60.908,59.647,60.7,1766973,0
2007-03-19,61.106,61.92,60.975,61.353,946616,0
2007-03-20,61.353,62.771,61.023,62.564,1528291,0
2007-03-21,62.475,63.479,61.972,63.126,1263771,0
2007-03-22,62.441,63.412,62.095,62.663,1274203,0
2007-03-23,62.747,64.148,62.747,63.867,1807120,0
2007-03-26,63.925,64.316,62.928,63.661,1229080,0
2007-03-27,63.62,63.629,62.012,62.597,1900263,0
2007-03-28,63.488,63.488,62.095,62.82,14106802,0
2007-03-29,62.928,63.497,62.177,62.672,3418181,0
2007-03-30,62.706,63.538,62.285,62.399,2337611,0
2007-04-02,62.555,64.064,62.467,63.602,3344622,0
2007-04-03,64.033,64.81,63.62,64.617,1622164,0
2007-04-04,64.626,64.685,63.241,63.85,2560287,0
2007-04-05,63.818,63.958,63.164,63.678,1891772,0
2007-04-09,63.843,64.073,62.663,63.066,1674295,0
2007-04-10,63.118,64.089,62.581,63.908,1563824,0
2007-04-11,64.27,64.544,63.412,64.05,2326031,0
2007-04-12,65.632,67.759,64.685,67.324,6833494,0
2007-04-13,67.116,67.892,66.803,67.453,3157241,0
2007-04-16,67.445,68.213,66.892,67.264,2437424,0
2007-04-17,67.694,67.694,66.653,67.025,1991833,0
2007-04-18,67.025,67.025,65.97,66.712,2465561,0
2007-04-19,66.538,67.287,66.021,66.853,1238179,0
2007-04-20,67.61,68.88,67.38,68.857,2237953,0
2007-04-23,68.997,69.046,68.088,68.337,1571100,0
2007-04-24,68.148,68.179,67.058,68.045,1638144,0
2007-04-25,68.502,68.641,67.808,68.354,932168,0
2007-04-26,68.502,70.018,68.095,69.557,2127417,0
2007-04-27,69.252,69.492,68.484,68.756,1851993,0
2007-04-30,68.88,69.077,67.181,67.33,2226929,0
2007-05-01,67.149,67.33,65.641,66.777,2438399,0
2007-05-02,67.001,67.685,66.95,67.031,1368316,0
2007-05-03,67.04,67.38,66.094,66.721,1302244,0
2007-05-04,66.803,66.977,65.252,66.059,2194981,0
2007-05-07,66.135,67.644,66.135,66.827,2033309,0
2007-05-08,66.538,66.869,65.632,66.035,1726829,0
2007-05-09,65.712,67.579,65.712,66.977,2405835,0
2007-05-10,66.59,68.829,65.962,67.001,3995342,0
2007-05-11,67.091,67.324,65.905,66.027,2387672,0
2007-05-14,66.142,66.265,65.482,65.797,1732524,0
2007-05-15,65.773,66.515,65.343,65.532,1991590,0
2007-05-16,65.532,66.151,65.178,65.855,1953022,0
2007-05-17,65.855,66.265,65.368,65.911,1708757,0
2007-05-18,66.249,66.553,65.97,66.417,1811487,0
2007-05-21,66.695,67.223,66.498,67.058,2668472,0
2007-05-22,66.917,67.445,66.538,66.777,1308888,0
2007-05-23,66.795,67.487,66.273,66.621,2631234,0
2007-05-24,67.94,69.391,67.694,68.114,4734402,0
2007-05-25,67.816,68.427,67.082,67.165,2091681,0
2007-05-29,67.257,67.561,65.977,66.3,2167209,0
2007-05-30,66.201,67.57,66.101,67.296,1734711,0
2007-05-31,67.411,68.213,67.305,68.148,1390633,0
2007-06-01,68.104,68.435,66.853,67.001,1973640,0
2007-06-04,66.994,67.505,66.249,67.38,2007869,0
2007-06-05,67.38,67.38,65.812,66.05,2528684,0
2007-06-06,65.861,65.97,64.626,65.665,2243136,0
2007-06-07,65.137,66.695,64.298,64.36,4199186,0
2007-06-08,64.36,64.971,64.009,64.601,1956538,0
2007-06-11,64.395,64.685,63.362,63.777,2165146,0
2007-06-12,63.777,64.584,63.61,63.925,1623251,0
2007-06-13,64.316,64.559,63.726,64.494,1574501,0
2007-06-14,64.32,64.569,63.645,64.105,1304764,0
2007-06-15,65.095,65.095,64.033,64.114,1652479,0
2007-06-18,64.32,64.659,63.826,63.951,2009174,0
2007-06-19,63.951,64.238,63.281,64.155,1218653,0
2007-06-20,64.494,64.608,63.528,63.645,1599360,0
2007-06-21,63.638,63.638,62.786,63.142,2169449,0
2007-06-22,61.965,62.309,60.707,60.776,3838975,0
2007-06-25,60.767,60.842,59.813,59.999,2547750,0
2007-06-26,60.008,60.289,58.722,58.97,2782718,0
2007-06-27,58.862,59.565,58.796,59.185,2436699,0
2007-06-28,59.185,61.31,59.102,60.602,2965750,0
2007-06-29,60.782,60.925,60.075,60.174,1460734,0
2007-07-02,60.453,60.546,59.373,59.67,1096280,0
2007-07-03,59.893,60.158,59.339,59.39,801680,0
2007-07-05,59.398,60.847,58.995,60.716,1459154,0
2007-07-06,60.981,61.36,59.967,61.098,1335083,0
2007-07-09,61.509,61.986,60.188,60.221,1839381,0
2007-07-10,59.364,59.503,56.719,56.949,5143103,0
2007-07-11,57.823,57.922,56.801,57.204,2987930,0
2007-07-12,61.591,62.432,60.652,61.906,6119264,0
2007-07-13,61.229,61.766,60.662,61.295,2346467,0
2007-07-16,61.038,61.633,60.158,60.313,1914572,0
2007-07-17,60.518,60.916,59.868,60.395,1725980,0
2007-07-18,60.188,60.652,59.859,60.188,2226396,0
2007-07-19,60.188,60.537,59.662,60.437,1097005,0
2007-07-20,60.437,60.437,58.954,59.076,1745020,0
2007-07-23,59.778,60.782,59.159,59.3,2130701,0
2007-07-24,59.085,59.728,58.071,58.407,2442621,0
2007-07-25,58.904,59.95,57.848,58.399,3036440,0
2007-07-26,57.643,57.971,56.232,57.039,3269273,0
2007-07-27,57.039,58.053,56.19,56.19,2479389,0
2007-07-30,56.19,57.503,55.835,57.264,2181880,0
2007-07-31,58.285,58.36,57.247,57.633,3176405,0
2007-08-01,57.633,58.862,56.866,57.922,4048299,0
2007-08-02,58.416,59.423,58.005,59.307,2518689,0
2007-08-03,59.364,59.556,56.719,56.891,2914434,0
2007-08-06,57.139,57.898,55.994,57.733,3231104,0
2007-08-07,57.476,60.025,56.966,59.547,3461679,0
2007-08-08,60.181,62.233,59.325,61.164,3223707,0
2007-08-09,59.647,62.976,59.275,62.152,4790561,0
2007-08-10,60.395,61.84,59.687,60.281,3334315,0
2007-08-13,61.023,62.201,60.618,61.887,2660346,0
2007-08-14,61.681,61.92,60.206,60.354,2435123,0
2007-08-15,60.206,61.557,59.622,59.877,2522085,0
2007-08-16,59.01,60.132,58.317,59.95,3913198,0
2007-08-17,61.385,63.307,60.586,62.901,4033026,0
2007-08-20,63.317,65.121,63.307,64.395,3169249,0
2007-08-21,63.777,65.953,63.654,65.451,2825408,0
2007-08-22,65.59,65.886,62.836,64.009,4007437,0
2007-08-23,64.316,65.129,63.118,63.62,2872347,0
2007-08-24,63.157,66.786,63.027,66.581,2711646,0
2007-08-27,65.962,66.562,64.849,65.583,2057204,0
2007-08-28,64.94,65.409,63.298,63.488,2725837,0
2007-08-29,63.792,65.368,63.792,65.186,2087885,0
2007-08-30,64.857,65.911,63.858,64.601,2165510,0
2007-08-31,65.392,65.937,63.951,64.888,1823008,0
2007-09-04,64.962,65.466,64.429,64.559,1476623,0
2007-09-05,63.941,64.064,62.945,63.585,1663155,0
2007-09-06,65.039,66.292,63.981,64.503,2717470,0
2007-09-07,63.843,64.089,63.001,63.281,1761517,0
2007-09-10,64.307,64.307,61.237,61.972,1713730,0
2007-09-11,61.996,64.461,61.666,63.917,2360044,0
2007-09-12,63.892,64.962,63.858,64.27,1483777,0
2007-09-13,64.933,65.905,64.395,65.252,1622890,0
2007-09-14,64.659,65.624,64.351,65.384,895313,0
2007-09-17,64.849,65.211,64.436,64.698,1032118,0
2007-09-18,65.419,68.806,65.029,68.36,2782841,0
2007-09-19,69.077,69.455,67.364,67.901,2159931,0
2007-09-20,67.42,67.717,64.971,65.87,2957125,0
2007-09-21,65.879,66.398,65.261,65.821,2309474,0
2007-09-24,66.219,66.869,64.445,64.534,2037921,0
2007-09-25,63.62,64.468,62.894,64.345,3204181,0
2007-09-26,64.403,66.752,63.726,65.905,3673910,0
2007-09-27,66.869,67.197,66.226,66.372,3032198,0
2007-09-28,66.59,67.116,65.84,66.538,2873925,0
2007-10-01,66.538,67.972,65.763,67.816,2487516,0
2007-10-02,67.848,69.532,67.792,69.523,3187318,0
2007-10-03,68.748,70.282,68.666,69.579,2516523,0
2007-10-04,70.133,70.133,68.074,68.27,2068727,0
2007-10-05,69.179,70.719,68.261,69.449,2588182,0
2007-10-08,69.615,69.615,67.825,68.741,1498329,0
2007-10-09,69.375,69.432,67.528,68.608,1961228,0
2007-10-10,68.815,70.042,68.138,69.681,1956538,0
2007-10-11,69.225,70.481,68.375,68.806,2849848,0
2007-10-12,69.209,69.209,67.874,68.253,1522465,0
2007-10-15,68.007,68.278,66.59,67.001,2099409,0
2007-10-16,66.96,67.685,65.509,66.209,1888380,0
2007-10-17,67.116,67.339,64.857,65.755,1654059,0
2007-10-18,65.574,65.624,64.659,65.293,1510947,0
2007-10-19,64.998,65.302,62.714,63.017,2532633,0
2007-10-22,62.663,64.742,62.003,64.298,2835963,0
2007-10-23,64.307,64.307,62.498,63.638,1832954,0
2007-10-24,63.325,64.27,62.078,63.448,2120031,0
2007-10-25,63.67,65.022,63.017,64.27,2044586,0
2007-10-26,64.8,65.343,64.132,65.211,1341755,0
2007-10-29,65.375,66.027,65.095,65.624,1012596,0
2007-10-30,65.194,65.962,65.07,65.583,972386,0
2007-10-31,66.16,66.16,64.594,65.302,1717127,0
2007-11-01,64.064,64.064,61.023,61.031,3072583,0
2007-11-02,61.425,62.044,60.602,61.269,3340744,0
2007-11-05,60.43,60.707,58.244,58.581,4367242,0
2007-11-06,58.814,61.014,58.814,60.81,4604231,0
2007-11-07,60.652,61.071,58.936,59.877,3135291,0
2007-11-08,62.441,62.441,59.398,61.425,5345691,0
2007-11-09,60.346,62.192,60.322,61.443,3851283,0
2007-11-12,61.277,63.719,61.277,62.83,3972232,0
2007-11-13,63.479,65.689,63.479,65.245,2927445,0
2007-11-14,65.509,65.953,63.34,63.571,2116877,0
2007-11-15,63.027,63.42,61.871,62.581,2528872,0
2007-11-16,62.909,63.15,61.419,61.848,2974248,0
2007-11-19,61.557,61.741,59.662,59.662,3055571,0
2007-11-20,59.778,61.84,59.373,60.016,4401454,0
2007-11-21,60.395,62.656,60.06,61.65,5247311,0
2007-11-23,62.185,64.36,61.476,63.448,2089497,0
2007-11-26,63.528,64.148,62.376,62.714,3309779,0
2007-11-27,62.763,64.155,62.763,63.174,1980678,0
2007-11-28,63.362,67.016,61.269,66.407,2779455,0
2007-11-29,66.325,66.325,64.946,65.944,1793648,0
2007-11-30,66.598,68.138,66.553,67.644,1970058,0
2007-12-03,67.287,68.024,66.482,66.621,1863658,0
2007-12-04,66.094,67.932,65.755,67.049,1697239,0
2007-12-05,67.535,68.179,66.515,66.777,2061017,0
2007-12-06,67.223,68.038,66.142,67.602,1831426,0
2007-12-07,67.866,68.914,67.593,68.114,1253363,0
2007-12-10,68.443,69.597,67.874,69.455,1452917,0
2007-12-11,69.708,69.708,66.249,66.553,2352286,0
2007-12-12,68.411,69.408,66.069,67.197,1493299,0
2007-12-13,66.736,68.024,66.605,67.834,1925451,0
2007-12-14,66.853,68.205,66.621,67.33,1737391,0
2007-12-17,66.9,68.13,66.571,66.994,1277802,0
2007-12-18,67.61,68.179,66.985,67.61,1765494,0
2007-12-19,67.94,68.288,66.935,67.487,1148284,0
2007-12-20,68.171,68.171,66.786,67.808,1216034,0
2007-12-21,68.321,68.944,67.999,68.345,2069619,0
2007-12-24,68.345,69.243,67.84,69.135,701646,0
2007-12-26,68.781,68.781,67.273,68.055,954592,0
2007-12-27,67.923,67.923,66.342,66.372,1452085,0
2007-12-28,66.455,66.869,65.566,65.944,945389,0
2007-12-31,65.731,66.861,65.261,65.937,819202,0
2008-01-02,65.665,66.059,64.601,64.98,1515040,0
2008-01-03,65.062,65.648,63.182,63.47,1652722,0
2008-01-04,62.706,62.869,60.759,61.55,2368116,0
2008-01-07,61.804,62.621,60.289,62.309,3341584,0
2008-01-08,62.869,64.089,60.677,60.782,2066810,0
2008-01-09,60.856,61.955,59.159,61.906,2969995,0
2008-01-10,61.673,61.84,59.002,60.495,4701642,0
2008-01-11,60.025,60.06,57.989,58.426,2688440,0
2008-01-14,59.126,59.325,58.285,58.854,1581164,0
2008-01-15,58.317,58.541,57.485,57.883,2279932,0
2008-01-16,57.503,60.141,57.503,59.364,2836428,0
2008-01-17,60.008,60.561,59.275,59.538,2866442,0
2008-01-18,60.075,60.7,57.765,58.212,3842823,0
2008-01-22,54.468,61.715,54.458,60.842,5396321,0
2008-01-23,59.58,64.28,59.053,63.966,4219961,0
2008-01-24,64.155,64.633,62.794,64.04,3716047,0
2008-01-25,64.098,65.022,61.518,62.136,2960125,0
2008-01-28,62.242,64.659,61.557,64.643,1733981,0
2008-01-29,64.643,65.665,63.966,64.81,2319761,0
2008-01-30,64.395,65.327,63.381,63.602,2371942,0
2008-01-31,62.482,66.482,62.458,65.624,3036519,0
2008-02-01,65.962,67.659,65.583,67.659,2748930,0
2008-02-04,67.404,67.57,64.962,65.722,3418721,0
2008-02-05,64.692,65.722,63.917,64.23,2545162,0
2008-02-06,64.594,65.194,61.879,62.177,3292229,0
2008-02-07,62.993,65.705,62.177,65.057,3694403,0
2008-02-08,64.575,65.879,63.885,64.422,2687135,0
2008-02-11,64.478,66.265,63.497,66.209,2150608,0
2008-02-12,65.861,66.935,65.086,65.556,1871228,0
2008-02-13,66.407,66.488,64.36,65.004,1873771,0
2008-02-14,65.137,65.137,62.663,62.696,3260393,0
2008-02-15,61.55,63.448,61.435,62.152,4215074,0
2008-02-19,62.738,62.928,61.31,61.476,2845969,0
2008-02-20,61.063,63.85,60.801,63.538,2748269,0
2008-02-21,63.925,64.888,62.877,63.083,2208020,0
2008-02-22,63.216,63.999,62.3,63.885,1697196,0
2008-02-25,64.518,65.962,63.941,65.755,2602992,0
2008-02-26,65.566,67.165,65.343,66.943,1739441,0
2008-02-27,66.861,67.659,66.085,67.579,2522137,0
2008-02-28,66.96,66.96,65.154,65.343,2386836,0
2008-02-29,64.782,65.986,63.298,63.925,1802689,0
2008-03-03,63.973,64.165,62.639,63.951,2565382,0
2008-03-04,63.233,64.99,62.747,64.849,2524770,0
2008-03-05,65.375,66.085,64.254,65.171,1688308,0
2008-03-06,64.351,64.685,60.716,60.716,5220279,0
2008-03-07,60.337,62.261,59.754,60.016,3940856,0
2008-03-10,59.95,60.577,58.442,58.589,2460364,0
2008-03-11,60.212,62.333,60.05,62.209,3471880,0
2008-03-12,61.84,62.869,60.298,60.422,2500167,0
2008-03-13,59.868,62.087,59.044,61.871,3344560,0
2008-03-14,62.201,62.414,58.979,60.363,2669876,0
2008-03-17,58.805,61.277,58.746,60.188,2496525,0
2008-03-18,61.715,63.027,61.089,63.027,3265952,0
2008-03-19,63.208,63.404,61.542,61.542,2333842,0
2008-03-20,61.666,64.073,61.302,63.654,2566267,0
2008-03-24,63.792,66.135,63.654,64.831,1867862,0
2008-03-25,64.487,66.372,64.436,65.672,3318632,0
2008-03-26,65.548,65.548,63.602,63.752,2247561,0
2008-03-27,64.024,65.237,63.083,63.199,3071620,0
2008-03-28,61.84,61.92,59.58,59.778,6195531,0
2008-03-31,59.778,61.243,59.225,60.305,2758728,0
2008-04-01,60.932,63.463,60.925,63.233,4023198,0
2008-04-02,63.356,64.601,62.414,63.654,3504110,0
2008-04-03,63.39,63.544,62.406,63.505,2431849,0
2008-04-04,63.544,64.033,62.894,63.208,2298474,0
2008-04-07,63.578,63.578,61.601,61.848,2838200,0
2008-04-08,61.697,62.414,61.047,61.773,1652007,0
2008-04-09,61.425,62.152,60.067,60.998,3613270,0
2008-04-10,59.902,62.573,59.662,61.023,5248276,0
2008-04-11,59.926,59.926,58.131,58.285,6561995,0
2008-04-14,58.499,58.648,57.519,57.774,3790293,0
2008-04-15,58.45,58.468,57.628,58.244,2648299,0
2008-04-16,58.854,59.275,57.989,58.763,2221347,0
2008-04-17,58.468,60.098,58.468,59.902,2337863,0
2008-04-18,61.031,61.879,60.555,61.063,4500932,0
2008-04-21,60.602,60.602,59.868,60.38,2092801,0
2008-04-22,60.239,60.313,57.347,58.656,3036440,0
2008-04-23,58.468,59.594,57.971,59.117,1878073,0
2008-04-24,59.448,61.822,59.176,61.435,3627738,0
2008-04-25,61.856,62.928,60.981,62.218,2724299,0
2008-04-28,61.864,62.581,60.99,62.192,1829857,0
2008-04-29,61.723,63.111,61.617,62.458,2029134,0
2008-04-30,61.848,62.738,61.014,61.269,2293361,0
2008-05-01,61.221,62.368,60.206,61.766,2540373,0
2008-05-02,62.384,63.074,61.179,61.425,2174344,0
2008-05-05,60.7,61.203,59.647,59.992,2499203,0
2008-05-06,59.778,60.527,59.159,60.067,2051606,0
2008-05-07,60.181,61.173,59.654,59.91,1903959,0
2008-05-08,62.285,62.384,59.91,60.239,3974347,0
2008-05-09,60.43,61.155,60.265,60.602,1724106,0
2008-05-12,60.792,62.201,60.33,61.864,1946186,0
2008-05-13,62.309,62.376,61.173,62.05,1687480,0
2008-05-14,61.978,63.092,61.978,62.225,2031656,0
2008-05-15,61.972,62.869,61.014,62.729,2518283,0
2008-05-16,63.412,63.692,62.152,62.82,3307610,0
2008-05-19,62.555,63.066,61.187,61.624,2584707,0
2008-05-20,61.063,61.369,60.387,60.644,1946058,0
2008-05-21,60.725,61.243,58.559,58.872,2428110,0
2008-05-22,58.911,60.016,58.559,59.016,1759094,0
2008-05-23,58.872,59.093,57.774,58.507,2236575,0
2008-05-27,58.541,60.453,58.541,59.902,2124531,0
2008-05-28,60.188,61.345,59.754,60.5,2193041,0
2008-05-29,60.48,61.666,60.354,61.071,1533534,0
2008-05-30,60.847,60.847,59.778,59.859,1745293,0
2008-06-02,59.959,59.959,57.717,58.524,2893595,0
2008-06-03,58.167,58.167,55.583,56.578,5961479,0
2008-06-04,56.728,56.823,55.441,56.34,5744631,0
2008-06-05,58.334,58.796,57.22,57.922,4524308,0
2008-06-06,57.485,57.485,55.244,55.547,3313269,0
2008-06-09,55.843,56.43,54.954,55.769,2643369,0
2008-06-10,55.218,57.527,55.055,56.679,2707318,0
2008-06-11,56.891,56.917,54.979,55.036,3179828,0
2008-06-12,55.828,56.143,54.36,54.609,3709437,0
2008-06-13,55.425,57.198,55.425,57.131,5004128,0
2008-06-16,56.505,58.392,56.29,57.815,2502489,0
2008-06-17,58.104,58.738,57.148,57.329,2497377,0
2008-06-18,56.734,57.032,55.417,55.994,2780118,0
2008-06-19,55.835,56.909,55.382,56.76,2073949,0
2008-06-20,56.34,56.453,55.071,55.663,2213240,0
2008-06-23,56.423,56.513,54.609,55.003,2301678,0
2008-06-24,54.814,55.208,53.436,54.006,2219344,0
2008-06-25,54.533,55.961,53.948,54.971,4631538,0
2008-06-26,54.369,54.401,52.918,53.04,2667955,0
2008-06-27,53.04,53.38,51.921,52.852,2576479,0
2008-06-30,52.446,54.097,51.591,51.681,3597426,0
2008-07-01,51.12,52.142,50.146,51.853,3504824,0
2008-07-02,52.104,53.125,50.468,50.633,2923722,0
2008-07-03,50.907,51.162,49.577,50.071,1951138,0
2008-07-07,50.318,51.434,49.181,50.049,3532360,0
2008-07-08,50.18,50.386,48.747,50.049,4577262,0
2008-07-09,49.629,49.842,46.916,47.147,4928534,0
2008-07-10,46.832,47.205,44.261,44.549,6541338,0
2008-07-11,43.962,44.269,42.422,43.378,4596544,0
2008-07-14,44.064,45.479,43.962,44.919,5548807,0
2008-07-15,44.575,45.893,43.576,44.863,5473603,0
2008-07-16,44.835,47.84,44.178,47.823,5907429,0
2008-07-17,47.914,50.485,47.823,49.826,5438062,0
2008-07-18,50.288,50.288,47.782,48.895,3440319,0
2008-07-21,49.181,49.538,48.284,48.653,2602611,0
2008-07-22,48.382,49.835,47.377,49.826,2424450,0
2008-07-23,49.571,53.595,49.259,52.018,5658855,0
2008-07-24,51.977,52.498,49.621,49.785,3327317,0
2008-07-25,45.579,46.553,43.41,46.059,11986109,0
2008-07-28,45.809,46.585,44.622,44.919,3523867,0
2008-07-29,45.562,46.166,44.805,45.967,3911914,0
2008-07-30,46.356,47.205,45.282,46.032,3773246,0
2008-07-31,45.646,46.957,44.978,45.531,2643288,0
2008-08-01,45.86,46.305,44.566,45.547,2714711,0
2008-08-04,45.399,45.547,43.791,44.731,3474890,0
2008-08-05,45.305,46.783,44.887,46.633,4322719,0
2008-08-06,46.518,46.518,44.959,45.949,3152957,0
2008-08-07,42.983,43.469,40.639,41.061,11240702,0
2008-08-08,41.308,41.761,39.751,41.539,7507336,0
2008-08-11,41.753,45.348,41.423,44.614,7006991,0
2008-08-12,44.4,44.5,42.678,43.222,4269204,0
2008-08-13,43.112,43.112,41.226,42.262,3119116,0
2008-08-14,41.662,44.293,41.308,43.344,3942751,0
2008-08-15,42.959,45.554,42.766,43.36,7669148,0
2008-08-18,43.41,44.064,42.009,42.439,3408696,0
2008-08-19,42.05,42.414,40.483,41.431,4621468,0
2008-08-20,41.671,42.322,40.954,41.629,3085487,0
2008-08-21,41.061,42,41.021,41.869,2334628,0
2008-08-22,42.372,42.832,41.788,42.464,1923898,0
2008-08-25,42.24,42.356,41.383,41.795,1784880,0
2008-08-26,41.671,41.968,40.913,41.869,2854353,0
2008-08-27,41.563,42.792,40.994,42.464,2566025,0
2008-08-28,42.743,43.263,42.299,43.207,1860571,0
2008-08-29,42.998,43.69,42.529,43.246,1672443,0
2008-09-02,44.021,46.032,44.021,45.628,5415924,0
2008-09-03,45.431,45.885,44.163,45.109,3034604,0
2008-09-04,42.372,43.7,41.844,42.044,5630630,0
2008-09-05,41.011,41.029,39.435,40.079,8204228,0
2008-09-08,41.465,41.728,40.153,41.563,4378333,0
2008-09-09,41.636,42.347,40.526,40.607,3208700,0
2008-09-10,41.021,41.367,39.89,40.994,3113246,0
2008-09-11,40.054,41.606,39.649,41.431,3147168,0
2008-09-12,40.805,40.954,39.676,39.981,3165700,0
2008-09-15,38.53,40.705,38.317,39.007,4131918,0
2008-09-16,38.768,40.599,38.496,39.908,4270663,0
2008-09-17,38.638,39.47,35.882,36.08,7404678,0
2008-09-18,36.724,37.094,33.708,36.411,6567045,0
2008-09-19,39.172,39.246,36.363,36.363,5641928,0
2008-09-22,36.204,36.204,33.888,34.176,2807160,0
2008-09-23,34.275,35.239,34.144,34.218,3854125,0
2008-09-24,34.307,34.713,32.297,32.544,4167669,0
2008-09-25,32.575,32.98,32.304,32.568,8045125,0
2008-09-26,31.48,32.13,31.207,32.033,4712091,0
2008-09-29,31.389,32.13,28.974,29.468,7325689,0
2008-09-30,30.128,32.93,30.128,32.528,7011900,0
2008-10-01,32.122,32.428,31.619,31.883,4149017,0
2008-10-02,31.628,32.074,30.517,30.713,3499965,0
2008-10-03,31.325,31.671,29.502,29.731,3948101,0
2008-10-06,28.874,29.313,28.174,28.94,6396355,0
2008-10-07,29.081,29.874,27.431,27.621,4315389,0
2008-10-08,26.747,28.974,26.656,26.804,6322231,0
2008-10-09,25.238,25.584,22.401,22.832,10026072,0
2008-10-10,21.726,24.793,21.057,22.484,12587969,0
2008-10-13,23.416,24.602,22.824,24.602,6297580,0
2008-10-14,25.602,25.75,23.021,23.465,5991394,0
2008-10-15,23.985,24.051,22.781,22.781,5517324,0
2008-10-16,22.484,24.587,21.637,24.141,6118381,0
2008-10-17,23.499,25.566,23.457,24.736,6322881,0
2008-10-20,25.081,25.388,23.859,24.422,3992882,0
2008-10-21,23.975,25.009,23.771,24.333,3183008,0
2008-10-22,23.796,24.193,21.89,22.652,5783021,0
2008-10-23,22.872,23.012,20.696,21.544,4981943,0
2008-10-24,20.11,21.066,19.788,20.622,4253637,0
2008-10-27,20.276,21.858,20.086,20.11,3573211,0
2008-10-28,20.705,23.005,19.583,23.005,4605819,0
2008-10-29,22.477,24.239,21.884,22.764,4774934,0
2008-10-30,23.54,23.928,21.776,22.312,4461673,0
2008-10-31,22.343,24.207,22.197,23.876,4276164,0
2008-11-03,23.845,24.711,22.164,22.262,3805047,0
2008-11-04,22.673,22.673,20.843,21.939,3372308,0
2008-11-05,21.544,22.848,21.496,22.079,3471672,0
2008-11-06,21.401,22.886,21.282,21.89,5429431,0
2008-11-07,22.469,22.666,20.309,20.696,4157410,0
2008-11-10,20.622,21.132,19.606,20.011,3216395,0
2008-11-11,19.805,19.87,18.247,19.172,3581549,0
2008-11-12,18.344,18.633,17.208,17.282,3243920,0
2008-11-13,17.043,18.527,16.225,18.501,5825895,0
2008-11-14,17.414,19.103,14.618,14.669,10954539,0
2008-11-17,14.71,14.71,12.556,12.696,13731164,0
2008-11-18,12.905,13.589,12.658,13.174,7498400,0
2008-11-19,13.143,13.174,11.873,11.997,6574889,0
2008-11-20,11.8,13.266,11.627,11.667,8164644,0
2008-11-21,12.105,12.369,11.262,12.069,6934089,0
2008-11-24,12.369,14.835,12.343,14.388,8335896,0
2008-11-25,14.882,15.913,14.28,14.733,9307090,0
2008-11-26,14.215,16.367,14.215,15.856,7269967,0
2008-11-28,15.797,16.07,15.374,15.939,2333269,0
2008-12-01,15.098,15.304,13.506,13.581,5186915,0
2008-12-02,13.745,13.935,12.617,13.869,7216432,0
2008-12-03,13.399,14.215,13.136,13.669,6758562,0
2008-12-04,13.349,15.412,13.192,14.733,6618482,0
2008-12-05,14.636,15.953,14.057,15.888,4475772,0
2008-12-08,16.194,17.257,15.971,16.853,6167400,0
2008-12-09,16.615,17.399,16.284,16.408,5369229,0
2008-12-10,16.564,17.578,16.474,17.496,3471000,0
2008-12-11,17.141,17.977,16.399,16.655,8238145,0
2008-12-12,16.085,17.472,15.896,17.372,4372552,0
2008-12-15,17.372,17.941,16.514,16.804,3449361,0
2008-12-16,17.066,18.041,16.727,18.015,2897049,0
2008-12-17,17.753,18.939,17.652,18.731,3214315,0
2008-12-18,19.127,19.435,18.157,18.527,3928744,0
2008-12-19,18.674,18.891,17.95,18.832,3758104,0
2008-12-22,18.783,19.072,17.399,17.785,6212439,0
2008-12-23,17.91,17.931,16.953,17.083,4230637,0
2008-12-24,17.134,18.206,17.134,18.107,1284681,0
2008-12-26,18.188,18.452,17.91,18.354,1827152,0
2008-12-29,18.271,18.586,17.586,17.818,1929559,0
2008-12-30,17.916,18.313,17.685,18.313,2347893,0
2008-12-31,18.354,19.35,18.141,19.02,2738995,0
2009-01-02,19.202,20.332,18.948,20.086,2857653,0
2009-01-05,19.929,20.604,19.574,20.268,3298978,0
2009-01-06,20.2,20.406,19.574,20.233,3888357,0
2009-01-07,19.722,19.846,19.358,19.574,4024177,0
2009-01-08,17.998,18.989,17.299,18.891,8471133,0
2009-01-09,18.18,18.674,17.339,17.753,5476906,0
2009-01-12,17.677,18.427,17.372,17.496,3351628,0
2009-01-13,17.321,17.985,16.789,17.134,3847603,0
2009-01-14,16.466,16.639,15.848,16.063,5817962,0
2009-01-15,16.003,17.481,15.723,16.772,5626756,0
2009-01-16,17.11,17.825,16.623,17.685,5360795,0
2009-01-20,17.63,17.818,16.167,16.324,3676577,0
2009-01-21,16.63,16.878,15.816,16.861,3627462,0
2009-01-22,16.68,17.349,16.102,16.727,3028235,0
2009-01-23,16.012,16.763,15.986,16.474,4539650,0
2009-01-26,16.531,17.174,16.284,16.639,3233209,0
2009-01-27,16.112,16.531,15.518,15.626,5406579,0
2009-01-28,15.772,17.001,15.715,16.506,6196922,0
2009-01-29,16.128,16.324,15.61,15.646,2382026,0
2009-01-30,15.701,15.864,14.593,14.718,4552017,0
2009-02-02,14.24,15.567,14.24,15.245,4863732,0
2009-02-03,15.313,15.468,14.733,15.304,3894053,0
2009-02-04,15.393,15.493,14.835,14.972,3317071,0
2009-02-05,15.789,17.026,15.296,16.474,7250507,0
2009-02-06,16.202,17.685,16.16,17.282,5166647,0
2009-02-09,17.274,17.546,16.763,17.29,2652592,0
2009-02-10,17.141,18.041,16.474,16.736,6219549,0
2009-02-11,16.498,17.018,16.225,16.466,3441539,0
2009-02-12,16.426,17.208,15.74,17.066,6822099,0
2009-02-13,18.247,19.367,17.992,18.783,13768903,0
2009-02-17,18.405,19.35,18.239,18.854,6482329,0
2009-02-18,18.899,19.244,18.131,18.452,6600023,0
2009-02-19,18.854,19.285,18.427,18.709,5122949,0
2009-02-20,18.337,19.172,18.212,18.651,5843102,0
2009-02-23,18.84,18.908,17.659,17.761,4211251,0
2009-02-24,17.924,18.908,17.924,18.709,5066397,0
2009-02-25,18.642,19.367,18.075,18.674,4778437,0
2009-02-26,18.881,19.145,17.968,18.088,3421521,0
2009-02-27,17.638,18.625,17.299,18.131,4424175,0
2009-03-02,17.605,18.279,17.06,17.11,4604144,0
2009-03-03,17.355,17.504,16.448,16.878,4470365,0
2009-03-04,17.248,17.605,16.789,17.257,4007218,0
2009-03-05,15.723,15.913,13.992,15.038,13776450,0
2009-03-06,15.171,15.321,13.975,14.422,5936426,0
2009-03-09,14.297,14.842,13.992,14.107,4051191,0
2009-03-10,14.297,15.549,14.231,15.452,4787530,0
2009-03-11,15.731,16.531,15.539,16.095,5638882,0
2009-03-12,16.284,16.943,15.873,16.919,3481412,0
2009-03-13,16.986,17.768,16.763,17.668,5766993,0
2009-03-16,17.977,18.206,17.464,17.546,3751905,0
2009-03-17,17.454,18.041,17.282,18.041,3266025,0
2009-03-18,17.95,19.583,17.86,19.236,6445344,0
2009-03-19,19.276,20.424,18.775,18.965,5001812,0
2009-03-20,19.252,19.252,17.85,18.247,4088432,0
2009-03-23,18.757,19.22,17.521,19.211,4148811,0
2009-03-24,18.891,20.034,18.891,19.606,4220855,0
2009-03-25,19.666,20.705,18.461,19.211,7292835,0
2009-03-26,19.302,21.401,19.302,21.249,6946957,0
2009-03-27,20.944,21.231,20.207,20.562,5907184,0
2009-03-30,19.615,20.16,19.452,19.846,2606664,0
2009-03-31,20.086,20.086,18.862,19.623,4407788,0
2009-04-01,18.965,20.16,18.766,20.011,3894897,0
2009-04-02,20.554,22.533,20.554,21.708,5439177,0
2009-04-03,21.584,22.362,21.584,22.212,3553602,0
2009-04-06,21.669,22.014,21.24,21.446,4714198,0
2009-04-07,20.935,21.084,20.214,20.309,3406889,0
2009-04-08,20.391,21.478,20.391,21.157,5708726,0
2009-04-09,19.193,20.554,18.775,20.414,13183451,0
2009-04-13,20.16,20.2,19.417,19.805,3968492,0
2009-04-14,19.193,19.518,18.56,18.725,4835671,0
2009-04-15,18.578,19.054,18.305,18.914,3296914,0
2009-04-16,18.817,19.523,18.397,19.293,4124440,0
2009-04-17,19.103,19.779,18.791,19.673,3400730,0
2009-04-20,19.46,19.46,18.783,18.996,3737738,0
2009-04-21,18.775,19.523,18.552,19.31,3520790,0
2009-04-22,19.127,20.935,18.791,19.822,5327703,0
2009-04-23,19.773,20.367,18.899,19.666,3788098,0
2009-04-24,19.903,21.249,19.713,20.91,4744934,0
2009-04-27,20.381,21.084,20.126,20.679,4845291,0
2009-04-28,20.424,21.42,20.126,21.264,5814227,0
2009-04-29,21.394,22.551,21.373,22.073,5871305,0
2009-04-30,22.509,23.137,22.073,22.312,4238195,0
2009-05-01,22.319,22.453,21.139,21.373,3946155,0
2009-05-04,21.584,22.179,21.401,21.858,4179395,0
2009-05-05,21.858,22.079,21.329,21.535,3790335,0
2009-05-06,21.957,22.533,21.034,21.438,5597514,0
2009-05-07,23.335,24.109,21.289,21.914,12665989,0
2009-05-08,22.304,22.304,20.976,21.876,5395177,0
2009-05-11,21.356,21.438,20.744,20.967,3407113,0
2009-05-12,21.75,21.923,20.613,21.116,3971606,0
2009-05-13,20.801,21.84,20.744,21.034,5306411,0
2009-05-14,21.394,22.576,20.993,22.469,7464452,0
2009-05-15,22.031,22.592,21.042,21.52,14387698,0
2009-05-18,21.868,22.131,21.249,21.496,6720875,0
2009-05-19,21.544,22.121,21.329,21.89,5378120,0
2009-05-20,22.057,22.906,21.84,22.014,5074575,0
2009-05-21,21.677,22.212,21.109,21.394,3807453,0
2009-05-22,21.496,22.287,21.042,21.833,3398024,0
2009-05-26,21.612,23.038,21.544,22.914,4027325,0
2009-05-27,22.855,24.397,22.634,23.597,6424642,0
2009-05-28,23.515,24.125,22.879,23.137,5488970,0
2009-05-29,23.522,25.074,23.507,24.827,8200348,0
2009-06-01,25.526,27.068,25.356,26.582,6507721,0
2009-06-02,26.252,27.002,25.989,26.599,6123517,0
2009-06-03,26.375,26.781,25.733,26.137,6206946,0
2009-06-04,23.788,23.945,22.689,23.045,15692470,0
2009-06-05,23.375,23.499,22.253,22.517,7216185,0
2009-06-08,22.434,23.029,21.957,22.855,4896978,0
2009-06-09,22.946,23.326,22.755,22.996,3102930,0
2009-06-10,23.176,23.292,22.297,22.499,3683591,0
2009-06-11,22.542,22.679,21.923,21.932,3005031,0
2009-06-12,21.823,22.798,21.496,22.74,4271703,0
2009-06-15,22.197,22.625,21.85,22.304,3739425,0
2009-06-16,22.343,22.386,20.82,21.273,5744012,0
2009-06-17,21.125,22.394,20.753,22.238,8621412,0
2009-06-18,22.634,22.939,21.584,21.84,5010096,0
2009-06-19,22.097,22.146,21.321,21.446,5909477,0
2009-06-22,20.967,21.496,20.811,21.165,4407827,0
2009-06-23,21.223,21.249,20.497,20.753,3270978,0
2009-06-24,21.132,21.868,20.935,21.429,4364961,0
2009-06-25,21.365,22.087,21.312,21.52,5225832,0
2009-06-26,21.472,22.038,21.472,21.568,2845951,0
2009-06-29,21.792,21.966,21.346,21.487,2854577,0
2009-06-30,21.401,21.948,20.918,20.935,4183834,0
2009-07-01,21.24,21.808,20.935,20.967,6067148,0
2009-07-02,20.696,20.705,19.696,19.773,3738242,0
2009-07-06,19.615,19.953,18.832,19.375,4977891,0
2009-07-07,19.22,19.583,18.956,19.261,3985058,0
2009-07-08,19.401,19.903,19.285,19.788,5919069,0
2009-07-09,19.913,20.309,18.825,18.965,8163128,0
2009-07-10,18.717,19.384,18.717,19.081,4123357,0
2009-07-13,19.081,19.846,18.717,19.731,4515551,0
2009-07-14,19.837,20.268,19.583,20.214,4143419,0
2009-07-15,20.613,20.735,20.326,20.679,4539336,0
2009-07-16,20.655,20.993,20.214,20.892,3531154,0
2009-07-17,20.925,20.95,20.457,20.679,2959343,0
2009-07-20,20.836,21.603,20.59,21.535,4650892,0
2009-07-21,21.677,21.84,21.009,21.817,4533022,0
2009-07-22,21.487,22.492,21.456,22.038,5106114,0
2009-07-23,22.023,23.087,21.66,22.584,4090204,0
2009-07-24,22.411,23.269,22.297,23.211,2665515,0
2009-07-27,23.236,23.409,22.427,23.343,3178868,0
2009-07-28,22.973,23.284,22.848,23.155,3115244,0
2009-07-29,22.832,23.639,22.716,23.343,2979257,0
2009-07-30,23.549,24.647,23.4,24.018,4115918,0
2009-07-31,24.004,24.389,23.366,23.574,2611189,0
2009-08-03,24.341,24.867,23.895,24.783,5449769,0
2009-08-04,24.654,24.703,23.928,24.207,4018640,0
2009-08-05,24.141,24.776,23.721,24.745,3356469,0
2009-08-06,24.125,26.359,24.125,25.51,6290547,0
2009-08-07,25.865,27.094,25.79,27.052,4796480,0
2009-08-10,26.863,26.921,26.169,26.617,3275205,0
2009-08-11,26.392,26.5,25.758,26.124,2860821,0
2009-08-12,26.131,26.764,25.858,26.451,2762290,0
2009-08-13,26.401,27.357,25.519,27.177,5276347,0
2009-08-14,28.199,28.817,27.515,28.24,13511216,0
2009-08-17,27.052,27.136,25.898,26.007,6358613,0
2009-08-18,26.115,26.516,25.766,25.947,3787554,0
2009-08-19,24.966,26.03,24.867,25.858,4798794,0
2009-08-20,25.947,26.485,25.905,26.417,3565779,0
2009-08-21,26.599,27.002,26.425,26.839,2624798,0
2009-08-24,27.086,27.136,26.32,26.409,2762747,0
2009-08-25,26.641,27.968,26.524,27.276,3338925,0
2009-08-26,27.2,27.703,27.002,27.564,2930585,0
2009-08-27,27.307,27.836,27.109,27.564,2442412,0
2009-08-28,27.884,27.968,27.21,27.821,3173227,0
2009-08-31,27.2,27.348,26.475,26.624,4562558,0
2009-09-01,26.599,27.02,25.742,26.105,6047429,0
2009-09-02,26.144,26.69,25.849,26.459,4852609,0
2009-09-03,25.808,26.245,25.188,25.544,7043856,0
2009-09-04,24.496,24.942,23.711,24.875,8363747,0
2009-09-08,25.107,25.247,24.463,24.891,4483704,0
2009-09-09,24.762,25.553,24.647,25.238,3771046,0
2009-09-10,25.081,25.553,24.818,25.247,3148645,0
2009-09-11,25.273,26.021,25.255,25.832,5625181,0
2009-09-14,25.865,26.095,25.304,25.971,3638832,0
2009-09-15,25.971,26.228,25.394,25.971,3568143,0
2009-09-16,25.956,27.249,25.947,27.21,5325613,0
2009-09-17,27.217,28.324,27.217,28.051,6274917,0
2009-09-18,28.174,28.413,27.506,28.315,4419666,0
2009-09-21,27.259,27.734,27.044,27.515,5322413,0
2009-09-22,27.761,27.867,27.259,27.646,4137532,0
2009-09-23,27.426,27.992,27.151,27.21,3693821,0
2009-09-24,27.382,27.597,26.573,26.847,5174709,0
2009-09-25,26.434,26.74,26.072,26.22,4551749,0
2009-09-28,26.131,27.143,26.131,26.935,3750972,0
2009-09-29,26.953,27.579,26.912,27.431,4553810,0
2009-09-30,27.646,27.655,26.903,27.109,4706339,0
2009-10-01,26.944,27.068,26.072,26.137,4465194,0
2009-10-02,25.643,26.095,25.163,25.247,5161174,0
2009-10-05,25.496,25.496,24.745,25.229,8590900,0
2009-10-06,25.668,26.072,25.496,26.021,10331756,0
2009-10-07,26.706,27.217,26.494,26.928,6982420,0
2009-10-08,27.734,29.025,27.734,28.413,12788579,0
2009-10-09,28.116,28.742,28.009,28.709,5323296,0
2009-10-12,29.395,29.88,29.038,29.378,6515122,0
2009-10-13,29.337,30.086,29.046,29.981,5525627,0
2009-10-14,30.466,30.589,29.904,30.484,4715523,0
2009-10-15,30.236,30.961,30.045,30.836,3645680,0
2009-10-16,30.531,31.167,30.121,30.995,4417639,0
2009-10-19,30.326,31.143,30.193,30.985,4705868,0
2009-10-20,31.003,31.003,30.273,30.547,3341737,0
2009-10-21,30.556,31.05,29.912,29.963,4039988,0
2009-10-22,30.161,31.058,30.069,30.449,5578640,0
2009-10-23,30.664,30.836,29.848,29.904,4634422,0
2009-10-26,29.912,30.638,29.723,29.798,3844648,0
2009-10-27,29.723,29.757,28.553,28.636,5946827,0
2009-10-28,28.57,29.006,26.935,27.16,6625620,0
2009-10-29,27.49,28.536,27.49,28.224,3735812,0
2009-10-30,28.289,28.289,26.896,27.059,4984934,0
2009-11-02,27.183,27.71,26.641,27.193,4940188,0
2009-11-03,26.928,27.72,26.417,27.703,3641795,0
2009-11-04,27.867,28.315,27.621,27.876,4095341,0
2009-11-05,27.307,29.006,27.151,28.958,8916750,0
2009-11-06,28.421,29.188,28.224,28.866,4330611,0
2009-11-09,30.911,31.167,30.5,30.995,8056962,0
2009-11-10,31.028,31.265,30.547,30.944,3802570,0
2009-11-11,31.058,31.569,30.638,30.995,4055705,0
2009-11-12,30.854,31.086,30.054,30.31,4588319,0
2009-11-13,32.297,33.764,31.54,33.542,16513758,0
2009-11-16,33.614,34.886,33.614,34.499,7221473,0
2009-11-17,34.201,34.565,33.642,34.027,4966017,0
2009-11-18,33.928,34.167,33.368,33.565,3690793,0
2009-11-19,33.336,33.351,32.785,33.071,3824626,0
2009-11-20,32.899,33.624,32.337,32.757,4344629,0
2009-11-23,33.071,33.336,32.297,32.438,3902006,0
2009-11-24,32.446,32.856,31.974,32.502,5211368,0
2009-11-25,33.032,33.664,32.823,33.651,5006203,0
2009-11-27,32.767,33.732,32.676,32.957,3342978,0
2009-11-30,33.624,33.624,32.446,32.922,5867847,0
2009-12-01,33.17,33.22,32.453,33.032,5628689,0
2009-12-02,32.98,33.188,32.602,32.899,6203176,0
2009-12-03,31.619,32.081,29.747,29.855,16311534,0
2009-12-04,30.377,30.682,29.533,29.79,8875646,0
2009-12-07,29.89,29.947,29.13,29.387,6046634,0
2009-12-08,29.303,29.303,28.536,28.593,6489709,0
2009-12-09,28.742,28.742,27.884,28.636,5474156,0
2009-12-10,28.751,29.361,28.702,29.025,4561530,0
2009-12-11,29.493,29.493,28.685,29.046,2760707,0
2009-12-14,29.434,29.641,29.016,29.557,2784238,0
2009-12-15,29.063,29.45,28.843,29.155,2697940,0
2009-12-16,29.303,29.609,29.198,29.361,2339623,0
2009-12-17,28.834,29.551,28.778,29.295,3847044,0
2009-12-18,29.352,29.477,28.192,28.636,4044475,0
2009-12-21,28.923,29.245,28.784,29.063,1782611,0
2009-12-22,29.025,29.286,28.923,29.063,1770529,0
2009-12-23,29.081,29.328,28.677,29.097,1491316,0
2009-12-24,29.228,29.254,28.874,28.94,442779,0
2009-12-28,29.016,29.519,28.949,29.337,2222854,0
2009-12-29,29.411,29.665,29.054,29.278,1657898,0
2009-12-30,29.171,29.411,28.94,29.155,1049510,0
2009-12-31,29.188,29.387,28.677,28.733,1227854,0
2010-01-04,29.046,29.198,28.421,28.94,3976800,0
2010-01-05,28.858,29.511,28.808,29.235,2578511,0
2010-01-06,29.214,29.88,28.866,29.855,4999055,0
2010-01-07,28.751,29.09,26.871,26.935,17339724,0
2010-01-08,26.633,27.688,25.999,27.688,9058860,0
2010-01-11,27.606,27.72,26.409,26.781,7026765,0
2010-01-12,26.485,26.721,26.245,26.721,4396091,0
2010-01-13,26.896,27.357,26.747,27.094,4454972,0
2010-01-14,26.963,27.333,26.856,27.183,3167373,0
2010-01-15,27.293,27.293,26.682,26.863,3341828,0
2010-01-19,26.804,26.847,26.442,26.558,3064642,0
2010-01-20,26.589,26.656,25.766,26.124,4127514,0
2010-01-21,26.014,26.302,25.238,25.295,5230191,0
2010-01-22,25.149,25.37,24.637,24.718,5624702,0
2010-01-25,25.28,25.356,24.867,25.107,3997955,0
2010-01-26,25.048,25.971,24.853,25.602,5157476,0
2010-01-27,25.37,25.758,25.032,25.708,4782000,0
2010-01-28,25.94,26.252,25.356,25.733,4207392,0
2010-01-29,26.151,26.682,25.971,26.007,5319513,0
2010-02-01,26.22,26.442,25.816,26.442,3382169,0
2010-02-02,26.624,26.979,26.392,26.896,4559163,0
2010-02-03,26.573,26.607,25.873,26.352,5341024,0
2010-02-04,28.364,28.364,27.217,27.382,11982095,0
2010-02-05,27.217,27.548,26.839,27.357,5766436,0
2010-02-08,27.373,27.373,26.69,26.747,3535326,0
2010-02-09,26.935,27.151,26.558,26.714,4274734,0
2010-02-10,26.633,27.044,26.359,26.624,3084088,0
2010-02-11,27.233,27.348,26.781,27.21,4398387,0
2010-02-12,27.259,28.107,26.953,27.91,5029098,0
2010-02-16,28.446,29.313,28.081,29.063,7435145,0
2010-02-17,29.113,29.206,28.848,29.171,3565665,0
2010-02-18,28.9,29.519,28.784,29.426,3023007,0
2010-02-19,29.278,29.593,29.206,29.313,2744024,0
2010-02-22,29.434,29.442,29.016,29.395,1979390,0
2010-02-23,29.072,29.395,28.866,28.989,2791577,0
2010-02-24,29.016,29.576,28.817,29.557,2663456,0
2010-02-25,29.097,29.807,29.054,29.731,2532336,0
2010-02-26,29.807,30.377,29.79,30.027,2410570,0
2010-03-01,29.352,30.589,29.313,30.359,3444065,0
2010-03-02,30.334,30.566,30.078,30.113,3300388,0
2010-03-03,30.153,30.509,29.772,29.88,2933170,0
2010-03-04,32.906,34.368,32.264,34.234,16997597,0
2010-03-05,34.282,34.959,34.053,34.918,8618928,0
2010-03-08,34.984,35.999,34.918,35.808,6905489,0
2010-03-09,35.618,35.94,35.42,35.529,4389116,0
2010-03-10,35.554,36.064,35.396,35.799,3809895,0
2010-03-11,35.735,35.868,35.387,35.843,3383023,0
2010-03-12,36.18,36.22,35.413,35.554,3077960,0
2010-03-15,35.546,35.898,35.364,35.817,2153472,0
2010-03-16,35.833,36.354,35.76,36.204,1827543,0
2010-03-17,36.519,36.733,36.37,36.668,3426491,0
2010-03-18,36.634,36.924,36.486,36.831,2455516,0
2010-03-19,36.889,37.086,36.171,36.204,2829982,0
2010-03-22,36.129,37.103,36.057,36.88,3061813,0
2010-03-23,36.947,37.022,36.303,36.987,2927410,0
2010-03-24,36.947,36.977,36.467,36.59,2708040,0
2010-03-25,36.939,37.714,36.683,36.987,3731425,0
2010-03-26,37.129,37.655,36.789,37.366,2164566,0
2010-03-29,37.391,37.647,36.659,36.889,2074531,0
2010-03-30,37.04,37.334,36.74,37.153,2422464,0
2010-03-31,36.939,37.91,36.823,37.632,3576728,0
2010-04-01,37.838,38.53,37.689,38.464,3572642,0
2010-04-05,38.572,39.7,38.572,39.668,4139256,0
2010-04-06,39.518,39.518,39.042,39.435,3183005,0
2010-04-07,39.478,39.782,38.909,39.199,3735479,0
2010-04-08,37.623,38.75,37.294,38.668,8801632,0
2010-04-09,39.246,41.308,38.983,41.209,9355481,0
2010-04-12,41.802,42.148,40.343,40.456,6129535,0
2010-04-13,40.32,40.714,40.096,40.456,2983158,0
2010-04-14,40.805,41.126,40.442,40.971,4381883,0
2010-04-15,40.74,41.431,40.607,41.069,2631339,0
2010-04-16,40.74,41.103,39.743,40.13,4133718,0
2010-04-19,39.938,40.313,38.364,38.83,5402915,0
2010-04-20,39.007,39.486,38.728,39.287,3010346,0
2010-04-21,39.199,39.593,38.604,39.426,2784536,0
2010-04-22,39.165,40.419,38.821,40.171,2770254,0
2010-04-23,40.071,40.543,39.817,40.137,2388483,0
2010-04-26,40.343,41.2,40.113,40.837,3894327,0
2010-04-27,40.574,40.863,39.38,39.47,3750357,0
2010-04-28,39.627,40.402,38.241,38.422,5760207,0
2010-04-29,38.821,38.966,38.135,38.257,4168754,0
2010-04-30,38.356,38.399,35.973,36.057,5132947,0
2010-05-03,36.552,37.366,35.825,36.84,3285035,0
2010-05-04,37.103,37.294,35.116,36.064,4960723,0
2010-05-05,35.479,37.689,35.298,36.467,5924672,0
2010-05-06,35.099,35.158,31.364,33.351,16048704,0
2010-05-07,33.425,33.698,31.68,32.264,7862310,0
2010-05-10,33.642,35.002,33.598,34.943,5428574,0
2010-05-11,34.449,35.601,34.324,34.902,3484002,0
2010-05-12,34.943,35.817,34.422,35.735,3137697,0
2010-05-13,35.753,35.753,33.716,33.919,3730991,0
2010-05-14,33.279,33.508,32.635,33.163,3802737,0
2010-05-17,33.311,33.672,32.175,33.624,4417235,0
2010-05-18,34.622,34.622,31.175,31.645,9063313,0
2010-05-19,31.15,31.727,29.772,30.73,9462528,0
2010-05-20,29.716,30.273,29.046,29.269,6667928,0
2010-05-21,28.784,30.261,28.513,29.657,6879822,0
2010-05-24,29.675,30.063,29.081,29.155,3771466,0
2010-05-25,28.001,29.434,27.637,29.328,5372854,0
2010-05-26,29.188,29.219,28.009,28.166,6000812,0
2010-05-27,28.843,29.37,28.215,29.352,4332186,0
2010-05-28,29.434,29.93,28.9,29.542,4584071,0
2010-06-01,29.313,29.557,28.522,28.57,3577391,0
2010-06-02,28.799,29.09,28.255,29.072,3952834,0
2010-06-03,29.682,31.241,29.665,30.985,8340628,0
2010-06-04,29.855,30.086,28.553,28.677,6322948,0
2010-06-07,28.858,29.321,27.752,27.812,4806411,0
2010-06-08,27.91,28.281,27.143,27.884,4029764,0
2010-06-09,28.043,29.171,27.936,28.133,4013033,0
2010-06-10,28.709,29.632,28.709,29.623,4111139,0
2010-06-11,28.695,30.193,28.695,29.682,4283326,0
2010-06-14,29.988,30.556,29.723,29.963,3936488,0
2010-06-15,30.352,30.547,29.426,30.539,4466413,0
2010-06-16,30.17,30.17,29.387,29.485,3346300,0
2010-06-17,29.576,29.576,28.612,29.164,3791039,0
2010-06-18,29.262,29.731,28.999,29.13,2323135,0
2010-06-21,29.485,29.665,28.232,28.454,4837467,0
2010-06-22,28.536,28.9,27.233,27.333,4622980,0
2010-06-23,27.348,27.426,26.302,26.921,4615449,0
2010-06-24,26.698,26.698,25.971,26.417,4049213,0
2010-06-25,26.417,26.986,25.94,26.698,3423732,0
2010-06-28,27.077,27.233,26.434,26.508,3078644,0
2010-06-29,25.717,25.981,24.835,25.055,4216121,0
2010-06-30,25.108,25.876,24.967,25.305,3879295,0
2010-07-01,25.156,26.516,24.685,26.311,7519028,0
2010-07-02,26.327,26.367,25.553,25.65,3507762,0
2010-07-06,26.252,27.002,25.196,25.321,5097469,0
2010-07-07,25.708,27.16,25.46,27.127,5322338,0
2010-07-08,29.485,29.988,28.742,29.228,14103944,0
2010-07-09,29.148,29.79,28.883,29.731,4188875,0
2010-07-12,29.551,30.17,29.138,29.542,3238307,0
2010-07-13,29.874,30.218,29.198,29.874,3238311,0
2010-07-14,29.716,29.766,29.155,29.623,2209620,0
2010-07-15,29.632,29.798,28.629,29.155,4066748,0
2010-07-16,28.94,29.016,27.183,27.417,5850917,0
2010-07-19,27.664,28.027,27.357,27.672,2725603,0
2010-07-20,27.052,28.522,26.887,28.437,3471274,0
2010-07-21,28.612,28.778,27.91,28.067,2610088,0
2010-07-22,28.478,29.766,28.478,29.632,3349225,0
2010-07-23,29.641,30.474,29.245,30.343,3164494,0
2010-07-26,30.253,31.523,30.253,31.488,4127709,0
2010-07-27,31.686,31.992,30.442,30.509,2921837,0
2010-07-28,30.369,30.632,29.747,29.996,1976362,0
2010-07-29,30.39,30.615,29.295,30.027,3498656,0
2010-07-30,29.557,30.573,29.278,30.457,2911462,0
2010-08-02,31.215,32.091,31.092,32.025,4496594,0
2010-08-03,31.909,32.015,30.905,31.431,3779034,0
2010-08-04,31.447,32.195,31.447,31.992,4099739,0
2010-08-05,31.883,33.236,31.124,32.593,5221606,0
2010-08-06,31.941,32.312,31.283,32.157,4003773,0
2010-08-09,32.297,33.12,32.297,32.584,2710410,0
2010-08-10,32.006,32.297,31.48,32,2392198,0
2010-08-11,31.241,31.671,30.672,31.003,2818434,0
2010-08-12,30.377,31.16,29.947,31.042,2978000,0
2010-08-13,30.819,31.471,30.787,31.05,2468139,0
2010-08-16,30.748,31.497,30.423,31.028,3831992,0
2010-08-17,29.657,30.005,28.009,28.9,17299766,0
2010-08-18,28.709,29.814,28.272,29.657,8727247,0
2010-08-19,29.798,30.193,29.235,29.411,5891665,0
2010-08-20,29.072,30.121,28.858,30.005,4832739,0
2010-08-23,30.319,30.531,29.493,30.078,5644795,0
2010-08-24,29.542,29.576,28.668,28.883,5011811,0
2010-08-25,28.636,29.434,27.927,29.262,4299646,0
2010-08-26,29.214,29.219,28.792,28.974,6161316,0
2010-08-27,28.891,29.617,28.487,29.584,5612944,0
2010-08-30,29.609,29.641,28.709,28.799,4362838,0
2010-08-31,29.125,29.621,28.289,28.438,8495692,0
2010-09-01,29.138,30.261,28.93,30.063,5924344,0
2010-09-02,29.235,29.411,28.289,28.9,11979245,0
2010-09-03,29.254,29.79,29.09,29.337,4746543,0
2010-09-07,29.063,29.113,28.347,28.413,4059748,0
2010-09-08,28.47,28.769,28.06,28.347,3939288,0
2010-09-09,28.843,28.967,28.001,28.215,2498665,0
2010-09-10,28.315,28.843,28.264,28.643,2130886,0
2010-09-13,29.072,29.533,28.923,29.164,4297765,0
2010-09-14,29.551,30.539,29.46,30.273,4301485,0
2010-09-15,29.963,30.301,29.682,30.063,2165708,0
2010-09-16,29.996,30.227,29.682,29.7,2150360,0
2010-09-17,30.019,30.406,29.772,30.352,3018143,0
2010-09-20,30.739,31.389,30.359,31.291,2668368,0
2010-09-21,31.332,31.332,30.433,30.664,2720407,0
2010-09-22,30.509,30.556,29.493,29.904,3354951,0
2010-09-23,29.682,30.509,29.551,30.202,2409884,0
2010-09-24,30.796,31.9,30.598,31.883,2711136,0
2010-09-27,31.686,31.967,31.283,31.68,1798794,0
2010-09-28,31.645,32.273,31.379,32.213,2197631,0
2010-09-29,32.042,32.626,31.926,32.289,2265719,0
2010-09-30,32.568,33.015,31.876,32.312,3548934,0
2010-10-01,32.676,32.856,30.796,31.028,5818901,0
2010-10-04,31.01,31.308,30.654,31.167,2885677,0
2010-10-05,31.514,32.157,31.389,31.9,3018532,0
2010-10-06,32.042,32.502,31.265,31.718,3386743,0
2010-10-07,34.588,35.15,34.194,34.547,12027745,0
2010-10-08,34.521,35.42,34.118,35.23,3595466,0
2010-10-11,35.744,36.783,35.554,35.964,4503274,0
2010-10-12,35.744,37.186,35.578,37.014,3795981,0
2010-10-13,37.301,37.359,36.45,36.625,3557850,0
2010-10-14,36.783,37.408,36.503,36.707,3412631,0
2010-10-15,37.153,37.557,36.815,37.194,2878915,0
2010-10-18,37.384,37.597,36.618,37.474,2737226,0
2010-10-19,36.467,36.74,35.298,35.546,5344054,0
2010-10-20,35.868,35.999,34.976,35.305,4604630,0
2010-10-21,35.355,35.42,34.194,34.679,4311093,0
2010-10-22,34.745,35.174,34.557,34.851,2268987,0
2010-10-25,35.099,35.808,34.959,35.158,2147272,0
2010-10-26,34.935,37.515,34.661,36.857,6560869,0
2010-10-27,36.354,36.394,34.82,35.314,4773474,0
2010-10-28,35.791,35.956,34.282,35.099,3918669,0
2010-10-29,35.014,35.477,34.904,35.22,2781777,0
2010-11-01,35.42,35.554,34.499,34.967,3552861,0
2010-11-02,35.032,35.341,34.151,35.224,2908214,0
2010-11-03,35.272,35.512,34.226,35.341,4604725,0
2010-11-04,35.964,37.655,35.851,37.589,6648400,0
2010-11-05,37.655,39.05,37.391,38.654,4225735,0
2010-11-08,38.331,38.851,37.944,38.83,2804737,0
2010-11-09,38.72,39.066,37.803,38.165,2522118,0
2010-11-10,38.218,38.72,37.934,38.512,2230103,0
2010-11-11,38.183,38.851,36.552,38.49,2248517,0
2010-11-12,38.001,38.66,37.565,37.738,2875205,0
2010-11-15,38.165,38.165,36.968,37.26,4501878,0
2010-11-16,37.838,38.504,36.421,37.541,6225875,0
2010-11-17,37.771,39.098,37.572,38.677,4530647,0
2010-11-18,39.089,39.453,38.274,38.364,4132255,0
2010-11-19,38.431,39.131,38.331,38.874,2405993,0
2010-11-22,38.792,39.278,38.547,39.207,3087449,0
2010-11-23,38.901,40.765,38.901,39.817,8645833,0
2010-11-24,40.351,41.093,39.405,39.608,3804207,0
2010-11-26,39.627,40.071,39.189,39.833,1908031,0
2010-11-29,39.552,42.044,39.339,40.071,6781351,0
2010-11-30,39.67,41.454,39.642,41.297,7023893,0
2010-12-01,41.951,42.322,40.813,41.456,4765452,0
2010-12-02,44.996,46.429,44.228,46.041,15169226,0
2010-12-03,45.984,46.394,45.514,46.148,5366869,0
2010-12-06,46.859,46.94,46.122,46.222,3900220,0
2010-12-07,46.849,46.89,45.885,46.107,2983659,0
2010-12-08,45.885,46.075,45.391,45.736,2468544,0
2010-12-09,46.122,46.204,45.446,45.588,2801657,0
2010-12-10,45.893,46.099,45.109,46.008,2163911,0
2010-12-13,46.148,46.273,44.895,44.952,2842164,0
2010-12-14,45.259,45.753,44.712,45.314,2138344,0
2010-12-15,45.314,45.514,44.756,44.968,1961929,0
2010-12-16,44.968,45.992,44.672,45.753,2185096,0
2010-12-17,45.702,47.112,45.702,46.94,3477985,0
2010-12-20,46.907,47.081,46.075,46.839,2217452,0
2010-12-21,47.476,47.994,46.743,47.782,2475316,0
2010-12-22,47.823,48.019,46.676,46.825,1829001,0
2010-12-23,46.866,47.665,46.494,47.129,2281540,0
2010-12-27,47.029,47.567,46.563,46.973,1590726,0
2010-12-28,47.147,47.567,46.907,47.468,1085054,0
2010-12-29,47.495,48.076,47.282,47.713,1725624,0
2010-12-30,47.713,47.975,47.422,47.761,1341460,0
2010-12-31,47.536,47.868,47.262,47.369,880715,0
2011-01-03,47.971,48.011,47.205,47.698,2538238,0
2011-01-04,47.764,47.994,45.506,46.204,4158149,0
2011-01-05,46.075,46.676,45.068,45.489,6382232,0
2011-01-06,45.366,45.471,43.138,43.996,7391084,0
2011-01-07,44.163,44.835,43.23,44.028,2924950,0
2011-01-10,43.856,44.78,43.435,44.583,2364618,0
2011-01-11,44.712,44.764,42.975,43.46,3225578,0
2011-01-12,43.899,44.086,43.222,43.304,2370641,0
2011-01-13,43.294,43.502,42.842,43.091,1984335,0
2011-01-14,43.222,43.396,42.29,42.372,2940631,0
2011-01-18,42.842,42.991,41.011,42.148,4447652,0
2011-01-19,42.224,42.759,41.705,41.81,2451778,0
2011-01-20,41.571,42.792,41.571,41.959,2699132,0
2011-01-21,42.396,42.544,41.589,41.654,2039622,0
2011-01-24,41.621,41.934,40.985,41.579,1988728,0
2011-01-25,41.342,41.508,39.817,40.501,4180323,0
2011-01-26,40.722,41.2,40.079,40.757,2592281,0
2011-01-27,40.261,41.177,40.031,40.872,2569671,0
2011-01-28,40.822,41.087,39.618,39.751,2719446,0
2011-01-31,39.955,41.477,39.78,41.429,4281371,0
2011-02-01,41.598,42.044,41.218,41.697,3878833,0
2011-02-02,41.671,41.869,40.285,40.378,2946037,0
2011-02-03,40.658,41.869,39.873,40.922,5773612,0
2011-02-04,41.069,42.544,40.78,42.271,2627828,0
2011-02-07,42.281,43.048,42.281,42.619,2354330,0
2011-02-08,42.685,43.163,42.257,43.12,1416380,0
2011-02-09,43.171,43.426,42.562,42.775,1983504,0
2011-02-10,42.562,43.725,42.387,43.586,2295341,0
2011-02-11,43.476,45.282,43.313,45.117,3632018,0
2011-02-14,45.348,45.611,44.418,44.797,2983662,0
2011-02-15,44.654,44.959,43.889,43.899,4212813,0
2011-02-16,45.489,47.359,45.471,47.228,8546329,0
2011-02-18,48.193,48.944,47.69,48.529,1848374,0
2011-02-22,47.773,48.505,46.386,46.502,3652282,0
2011-02-23,46.502,46.709,44.996,45.357,4803131,0
2011-02-24,45.431,46.51,45.026,46.338,2898676,0
2011-02-25,46.528,47.147,45.984,46.839,2165358,0
2011-02-28,46.934,47.521,46.587,47.304,2277022,0
2011-03-01,47.782,48.632,47.3,47.764,6216546,0
2011-03-02,47.592,48.712,47.592,48.218,3940294,0
2011-03-03,48.646,49.373,47.516,48.747,3163582,0
2011-03-04,48.646,49.143,47.542,48.169,2282857,0
2011-03-07,48.333,48.58,46.528,47.021,2845714,0
2011-03-08,47.56,47.905,46.799,47.286,3264975,0
2011-03-09,46.996,47.228,45.216,45.919,6707148,0
2011-03-10,45.439,45.514,44.08,44.4,4466918,0
2011-03-11,44.218,45.679,43.576,45.413,2771922,0
2011-03-14,44.928,45.679,44.591,45.531,2607171,0
2011-03-15,44.153,45.446,43.962,45.151,2360818,0
2011-03-16,44.871,45.562,43.839,44.253,2415253,0
2011-03-17,45.024,45.024,43.859,43.942,2005982,0
2011-03-18,44.614,44.632,43.328,43.668,2835679,0
2011-03-21,44.293,44.952,43.98,44.788,2571131,0
2011-03-22,44.805,45.761,44.591,45.241,2617466,0
2011-03-23,44.968,45.514,44.005,45.391,2133066,0
2011-03-24,45.514,46.445,45.391,46.371,1992541,0
2011-03-25,46.371,46.982,46.175,46.808,2427050,0
2011-03-28,46.817,46.989,45.654,45.711,2264531,0
2011-03-29,45.67,46.94,45.375,46.759,2269235,0
2011-03-30,47.046,48.218,46.365,47.896,3280411,0
2011-03-31,47.602,48.767,47.412,48.401,3222898,0
2011-04-01,48.663,49.629,48.597,48.895,2813692,0
2011-04-04,49.082,49.181,47.929,48.784,2184003,0
2011-04-05,48.639,54.706,48.567,54.063,15609076,0
2011-04-06,55.045,56.232,54.144,55.728,9148208,0
2011-04-07,55.876,57.363,55.614,56.513,5198670,0
2011-04-08,56.57,57.082,55.547,55.621,4248342,0
2011-04-11,55.753,57.485,55.753,57.264,4078008,0
2011-04-12,56.729,57.257,55.372,56.01,3789631,0
2011-04-13,56.124,56.76,55.547,56.554,2252014,0
2011-04-14,56.232,56.644,55.753,56.092,1974596,0
2011-04-15,56.349,58.005,56.199,57.723,3232096,0
2011-04-18,56.874,57.198,55.806,56.273,2719649,0
2011-04-19,56.626,57.288,55.806,56.175,2755147,0
2011-04-20,57.121,58.121,56.644,57.445,2360670,0
2011-04-21,57.823,57.823,56.901,57.395,1512185,0
2011-04-25,57.395,57.609,56.71,57.121,1312102,0
2011-04-26,57.247,58.642,57.173,58.104,1847555,0
2011-04-27,58.167,59.284,58.121,59.167,2018164,0
2011-04-28,58.919,59.868,58.616,58.97,2109017,0
2011-04-29,58.96,59.194,58.213,58.378,1904852,0
2011-05-02,58.979,59.695,58.263,58.589,2480908,0
2011-05-03,58.503,59.702,57.826,58.231,2230416,0
2011-05-04,58.308,59.687,57.673,58.285,2641847,0
2011-05-05,58.199,61.686,58.102,60.424,5277710,0
2011-05-06,61.232,62.065,60.587,60.636,2855145,0
2011-05-09,60.313,61.425,59.868,60.998,2014093,0
2011-05-10,61.155,62.606,61.128,62.276,2305865,0
2011-05-11,62.562,63.016,61.837,62.547,2604534,0
2011-05-12,62.276,62.706,61.69,62.003,2341189,0
2011-05-13,62.314,62.686,61.074,61.232,2518896,0
2011-05-16,61.128,61.557,59.76,59.942,2858848,0
2011-05-17,59.96,60.472,58.909,60.331,4168758,0
2011-05-18,62.29,63.289,61.265,62.405,7339212,0
2011-05-19,62.206,62.802,61.389,62.307,2385943,0
2011-05-20,61.298,61.686,59.843,61.199,4739410,0
2011-05-23,60.355,61.853,60.306,61.553,2239113,0
2011-05-24,61.702,62.04,61.116,61.653,1795282,0
2011-05-25,60.876,61.969,60.298,61.645,2122879,0
2011-05-26,61.488,62.645,61.224,62.619,2087140,0
2011-05-27,62.613,63.711,62.48,63.101,1386235,0
2011-05-31,63.767,64.174,62.143,62.622,2508101,0
2011-06-01,62.579,62.694,61.306,61.379,2512056,0
2011-06-02,61.356,61.472,60.133,61.139,2015582,0
2011-06-03,60.257,61.754,59.803,59.868,2449615,0
2011-06-06,59.803,59.95,58.19,58.222,3372879,0
2011-06-07,58.561,59.074,57.686,57.769,2961774,0
2011-06-08,57.009,57.15,54.298,54.777,12558876,0
2011-06-09,55.052,55.661,54.43,55.076,3503879,0
2011-06-10,54.869,55.124,53.637,53.794,2683050,0
2011-06-13,54.057,54.796,53.232,54.226,2805040,0
2011-06-14,54.819,55.934,54.719,55.645,3176598,0
2011-06-15,54.968,55.528,53.81,54.032,2473885,0
2011-06-16,54.043,54.251,51.621,52.792,4388989,0
2011-06-17,53.25,54.67,53.25,54.117,3837478,0
2011-06-20,53.917,55.173,53.422,54.869,2334017,0
2011-06-21,55.487,56.811,55.309,56.142,3249210,0
2011-06-22,55.695,56.032,54.339,54.439,2789287,0
2011-06-23,53.771,55.346,53.719,55.291,3510013,0
2011-06-24,55.398,55.686,53.25,53.404,2565611,0
2011-06-27,53.345,54.272,52.769,53.917,2213209,0
2011-06-28,54.117,55.463,54.117,55.355,1799742,0
2011-06-29,55.372,56.108,55.032,55.686,2337017,0
2011-06-30,55.983,56.522,54.992,55.31,2024939,0
2011-07-01,55.595,56.893,55.3,56.794,2967116,0
2011-07-05,57.166,59.232,56.735,59.015,3589852,0
2011-07-06,59.093,60.119,58.751,59.896,2727095,0
2011-07-07,61.032,61.925,60.455,61.456,3122951,0
2011-07-08,60.579,60.603,59.414,60.389,2378692,0
2011-07-11,59.356,60.455,58.595,58.985,2267748,0
2011-07-12,59.133,60.159,58.769,59.247,2161628,0
2011-07-13,59.759,61.538,59.621,60.472,2771700,0
2011-07-14,60.744,62.027,59.555,60.62,2515206,0
2011-07-15,61.149,61.247,59.768,61.182,2113585,0
2011-07-18,60.744,61.711,60.416,61.538,1847762,0
2011-07-19,62.16,64.024,62.16,63.717,3125359,0
2011-07-20,63.926,63.926,61.818,63.026,2592655,0
2011-07-21,63.595,64.671,62.396,62.992,2738735,0
2011-07-22,63.249,63.886,62.465,63.752,1478205,0
2011-07-25,62.927,63.595,62.04,63.316,2274154,0
2011-07-26,63.302,64.238,63.137,63.659,1734006,0
2011-07-27,63.164,63.39,60.636,60.828,2101808,0
2011-07-28,61.056,62.367,60.411,60.575,2307664,0
2011-07-29,59.967,61.073,58.751,60.435,2926720,0
2011-08-01,61.272,62.411,60.133,62.215,3361430,0
2011-08-02,61.561,62.067,57.527,57.656,4949455,0
2011-08-03,58.056,58.207,55.819,58.009,4561515,0
2011-08-04,58.76,60.477,54.955,55.703,7560826,0
2011-08-05,56.506,58.677,54.549,58.099,6515019,0
2011-08-08,56.1,56.967,48.63,50.455,8340978,0
2011-08-09,52.066,54.512,50.225,54.497,4982967,0
2011-08-10,52.462,55.786,52.24,54.248,7038275,0
2011-08-11,55.016,57.365,54.677,56.597,3852331,0
2011-08-12,57.11,58.329,55.703,57.932,2902548,0
2011-08-15,58.412,59.396,57.462,59.265,2369134,0
2011-08-16,58.102,58.977,56.091,58.694,4892504,0
2011-08-17,54.5,57.018,52.776,53.613,11597260,0
2011-08-18,51.73,51.906,47.877,48.433,7678333,0
2011-08-19,47.96,49.31,46.443,46.576,5593810,0
2011-08-22,48.177,48.192,46.309,46.742,4240580,0
2011-08-23,46.933,49.137,46.293,49.062,3019029,0
2011-08-24,48.822,49.536,47.447,49.113,2706623,0
2011-08-25,49.461,50.189,47.189,47.395,2806440,0
2011-08-26,47.131,49.509,46.171,49.078,2384995,0
2011-08-29,49.932,52.65,49.857,52.594,3381431,0
2011-08-30,52.26,54.111,51.34,53.479,3716643,0
2011-08-31,53.704,54.958,52.071,52.729,3132108,0
2011-09-01,52.502,53.422,51.814,51.93,2358662,0
2011-09-02,50.505,51.297,49.775,50.091,1616970,0
2011-09-06,48.506,50.05,47.472,49.892,2379813,0
2011-09-07,51.782,53.735,51.118,53.67,3499166,0
2011-09-08,52.833,53.763,51.87,52.195,2379739,0
2011-09-09,51.613,53.753,51.242,52.212,4614289,0
2011-09-12,50.911,52.692,50.422,52.527,2496004,0
2011-09-13,52.808,54.65,52.411,54.111,3645105,0
2011-09-14,54.399,55.652,53.215,54.807,2967254,0
2011-09-15,55.445,56.29,54.358,56.123,2284676,0
2011-09-16,56.497,57.043,55.579,56.454,2374498,0
2011-09-19,55.502,57.317,55.066,56.905,2262726,0
2011-09-20,57.003,58.014,56.189,56.223,1922348,0
2011-09-21,56.34,57.203,54.386,54.399,1896718,0
2011-09-22,51.789,53.18,50.547,51.292,4468605,0
2011-09-23,51.266,52.369,49.999,51.506,3691784,0
2011-09-26,52.203,54.392,51.408,54.342,2403866,0
2011-09-27,56.142,56.363,54.733,55.396,3129463,0
2011-09-28,55.588,56.688,55.171,55.313,2888068,0
2011-09-29,56.68,56.754,51.309,53.198,4550348,0
2011-09-30,51.985,52.515,50.927,51.026,3269871,0
2011-10-03,50.653,51.027,49.085,49.444,3914122,0
2011-10-04,48.573,50.064,47.388,49.942,3774411,0
2011-10-05,50.099,52.594,49.768,52.461,3236357,0
2011-10-06,52.619,53.753,51.682,53.729,2489179,0
2011-10-07,53.91,54.715,52.642,53.497,1617050,0
2011-10-10,54.706,56.363,54.559,56.35,1432513,0
2011-10-11,55.858,57.186,55.057,57.043,1599979,0
2011-10-12,57.575,59.331,57.178,58.66,2656283,0
2011-10-13,57.949,57.949,56.488,57.208,2545721,0
2011-10-14,57.857,59.06,56.961,58.794,1973167,0
2011-10-17,58.502,58.769,56.729,56.987,2297945,0
2011-10-18,56.68,59.458,55.196,58.329,2832697,0
2011-10-19,58.395,58.842,56.694,56.929,1777372,0
2011-10-20,56.995,57.949,56.042,57.765,1971205,0
2011-10-21,58.471,58.743,56.53,57.74,2277038,0
2011-10-24,57.883,60.835,57.875,60.506,2536466,0
2011-10-25,59.918,62.014,59.85,60.899,3480875,0
2011-10-26,61.561,61.653,58.463,59.853,2348289,0
2011-10-27,62.126,63.568,61.685,63.168,2654023,0
2011-10-28,62.787,64.231,62.333,63.668,1827764,0
2011-10-31,62.434,63.268,61.6,61.666,2615988,0
2011-11-01,59.525,62.238,59.31,61.541,3003496,0
2011-11-02,61.962,62.333,60.982,61.347,2409075,0
2011-11-03,50.847,51.539,47.519,49.119,22507985,0
2011-11-04,48.685,49.276,47.294,48.252,6794360,0
2011-11-07,48.391,49.205,48.085,48.332,3853676,0
2011-11-08,48.632,48.987,46.261,48.25,6016401,0
2011-11-09,46.705,47.685,46.473,46.653,3303482,0
2011-11-10,47.244,47.353,45.581,45.971,4380806,0
2011-11-11,46.311,47.235,45.971,47.08,3052582,0
2011-11-14,46.839,47.713,46.799,47.454,3215327,0
2011-11-15,47.122,47.18,45.756,46.171,4409048,0
2011-11-16,42.339,42.688,38.702,39.869,27104460,0
2011-11-17,39.943,41.363,39.828,41.039,6782212,0
2011-11-18,40.938,41.095,39.075,39.208,5256114,0
2011-11-21,38.734,39.024,37.908,38.515,3716713,0
2011-11-22,38.376,38.857,37.636,38.009,2499948,0
2011-11-23,37.853,37.968,36.819,37.344,2755128,0
2011-11-25,37.084,37.684,36.794,37.152,1180904,0
2011-11-28,38.485,39.64,38.227,39.05,3188621,0
2011-11-29,39.131,39.316,38.608,39.058,3199537,0
2011-11-30,40.26,40.531,39.345,39.866,3144142,0
2011-12-01,39.582,40.347,39.241,39.84,1756367,0
2011-12-02,40.354,41.605,40.139,40.772,2895972,0
2011-12-05,41.57,42.369,41.22,41.802,3165902,0
2011-12-06,41.635,41.721,40.539,40.913,4131959,0
2011-12-07,40.804,41.888,40.69,41.212,3312754,0
2011-12-08,40.938,41.429,40.398,40.738,2312442,0
2011-12-09,41.038,42.267,40.548,41.993,2664533,0
2011-12-12,41.363,41.537,40.555,41.088,2033955,0
2011-12-13,41.537,41.628,39.788,40.08,2035720,0
2011-12-14,39.938,39.99,38.291,38.491,3104160,0
2011-12-15,39.089,39.248,38.234,38.416,2725608,0
2011-12-16,38.841,39.182,38.366,38.748,2486090,0
2011-12-19,39.107,39.234,37.462,37.559,1674849,0
2011-12-20,38.266,40.398,38.266,40.106,2660936,0
2011-12-21,40.097,40.506,39.166,40.398,1802273,0
2011-12-22,40.139,41.288,40.089,41.172,1946420,0
2011-12-23,41.146,41.412,39.964,40.381,1665964,0
2011-12-27,40.445,41.203,40.27,40.922,1048254,0
2011-12-28,40.787,40.831,39.889,39.93,997626,0
2011-12-29,40.148,40.69,39.915,40.555,1195237,0
2011-12-30,40.692,40.93,40.423,40.64,1131259,0
2012-01-03,41.288,41.819,40.613,40.681,2433292,0
2012-01-04,40.563,40.779,39.141,39.326,3443094,0
2012-01-05,38.582,38.857,37.045,38.183,4989502,0
2012-01-06,38.282,38.282,37.317,37.367,2916441,0
2012-01-09,36.861,38.026,36.245,37.968,5446134,0
2012-01-10,37.527,38.051,37.061,37.41,7384209,0
2012-01-11,37.194,37.759,36.902,37.659,3331762,0
2012-01-12,37.701,38.125,37.161,37.226,4254504,0
2012-01-13,37.045,38.1,36.612,37.434,3720430,0
2012-01-17,37.781,38.484,37.699,37.989,2858684,0
2012-01-18,38,39.566,37.751,39.439,3398921,0
2012-01-19,39.691,39.955,39.024,39.173,3567703,0
2012-01-20,39.024,39.024,36.945,37.038,7625630,0
2012-01-23,37.269,37.651,36.421,36.802,4384501,0
2012-01-24,36.736,38.301,36.736,38,3723562,0
2012-01-25,38.06,39.156,37.559,38.973,3980160,0
2012-01-26,38.973,39.281,38.026,38.174,3109939,0
2012-01-27,37.885,39.575,37.694,39.297,3501414,0
2012-01-30,38.841,39.024,38.125,38.942,2973445,0
2012-01-31,38.999,39.051,38.085,38.223,2925477,0
2012-02-01,38.291,39.482,38.192,38.965,2942493,0
2012-02-02,34.581,35.205,33.541,33.614,21533939,0
2012-02-03,34.083,34.298,33.487,33.707,10506666,0
2012-02-06,33.598,36.902,33.497,36.902,10610744,0
2012-02-07,36.628,38.1,36.095,37.215,6563001,0
2012-02-08,37.388,38.007,36.977,37.222,2889399,0
2012-02-09,37.38,37.93,36.829,37.841,2254904,0
2012-02-10,37.273,37.923,37.071,37.497,2857752,0
2012-02-13,37.734,37.767,36.81,37.167,2423035,0
2012-02-14,37.167,37.317,36.12,37.101,4985488,0
2012-02-15,41.047,41.974,39.96,40.188,14636457,0
2012-02-16,40.277,40.795,39.71,40.345,3458131,0
2012-02-17,40.195,40.712,39.836,40.337,3211969,0
2012-02-21,40.605,40.703,39.677,39.92,2844357,0
2012-02-22,39.794,40.295,39.517,39.718,2334849,0
2012-02-23,39.752,40.337,39.274,40.239,3085918,0
2012-02-24,40.145,40.795,40.037,40.202,2658887,0
2012-02-27,39.935,40.521,39.868,40.102,2711541,0
2012-02-28,39.92,40.253,39.517,39.92,3414430,0
2012-02-29,39.94,39.975,38.138,38.237,5478758,0
2012-03-01,38.524,40.004,38.415,39.525,4348094,0
2012-03-02,39.31,40.654,39.31,40.321,3255243,0
2012-03-05,40.239,41.231,40.17,40.923,3466893,0
2012-03-06,40.38,40.846,39.628,39.895,3962670,0
2012-03-07,40.405,40.712,39.702,40.438,1942589,0
2012-03-08,40.879,41.839,40.188,41.322,3225747,0
2012-03-09,41.322,42.711,41.047,42.418,2713554,0
2012-03-12,42.317,43.343,42.049,42.399,2236417,0
2012-03-13,42.718,43.143,42.09,43.101,2762480,0
2012-03-14,43.008,45.18,43.008,44.703,6157647,0
2012-03-15,44.764,44.981,43.677,44.154,3880037,0
2012-03-16,44.119,44.32,43.386,43.819,3699123,0
2012-03-19,43.635,43.928,43.318,43.534,2711326,0
2012-03-20,43.635,44.47,43.008,44.17,3292221,0
2012-03-21,44.203,44.371,43.61,43.684,2008471,0
2012-03-22,43.284,44.355,43.042,43.402,1807598,0
2012-03-23,43.377,43.452,42.14,42.784,2493212,0
2012-03-26,43.193,43.359,42.575,42.758,2579391,0
2012-03-27,42.859,43.452,42.6,42.693,2123729,0
2012-03-28,42.594,42.65,40.854,41.372,3189946,0
2012-03-29,41.121,41.665,41.055,41.532,2430462,0
2012-03-30,41.794,42.2,41.286,41.421,2225692,0
2012-04-02,42.46,43.594,42.191,43.108,3237891,0
2012-04-03,42.924,44.154,42.594,42.725,2275481,0
2012-04-04,42.425,42.666,41.925,42.35,1661551,0
2012-04-05,42.317,42.718,41.547,41.665,1146665,0
2012-04-09,41.005,41.013,40.538,40.872,1892644,0
2012-04-10,40.696,40.923,39.044,39.319,3028779,0
2012-04-11,39.851,40.253,39.443,39.628,1819544,0
2012-04-12,39.642,40.438,39.602,40.229,1582186,0
2012-04-13,40.004,40.444,39.3,39.386,2629009,0
2012-04-16,39.745,39.868,38.424,39.068,3680163,0
2012-04-17,39.464,40.682,39.406,40.438,2558238,0
2012-04-18,40.136,40.314,39.66,40.077,1945684,0
2012-04-19,40.077,41.055,39.895,40.285,2210105,0
2012-04-20,40.62,41.49,40.459,40.963,2606713,0
2012-04-23,40.387,40.587,39.669,39.92,2047548,0
2012-04-24,39.785,39.96,39.237,39.895,2661795,0
2012-04-25,40.451,40.896,40.345,40.863,2361300,0
2012-04-26,40.836,42.433,40.836,42.166,2766970,0
2012-04-27,42.258,42.842,41.656,42.49,2566046,0
2012-04-30,42.462,42.521,41.567,41.896,2922498,0
2012-05-01,43.423,44.684,43.423,44.278,5231125,0
2012-05-02,44.529,45.139,43.995,44.505,3622766,0
2012-05-03,44.407,44.5,43.451,43.837,3757366,0
2012-05-04,43.491,43.719,42.156,42.191,3201987,0
2012-05-07,42.099,42.099,40.689,40.923,4368518,0
2012-05-08,39.534,39.978,37.739,38.992,6280035,0
2012-05-09,38.781,39.655,38.338,39.136,2770844,0
2012-05-10,39.957,40.832,39.546,39.698,2748815,0
2012-05-11,39.42,39.892,38.79,38.935,1565678,0
2012-05-14,38.599,39.06,38.281,38.341,2541944,0
2012-05-15,38.467,38.952,37.481,37.914,4218622,0
2012-05-16,35.426,35.787,31.951,32.983,16671596,0
2012-05-17,32.448,32.776,30.457,30.524,6342561,0
2012-05-18,30.51,30.971,29.786,29.972,6387198,0
2012-05-21,30.376,30.592,29.871,30.518,2835849,0
2012-05-22,30.658,30.911,29.417,29.668,4226691,0
2012-05-23,29.359,29.777,28.772,29.519,6726686,0
2012-05-24,29.955,30.24,29.14,29.619,4169791,0
2012-05-25,29.309,30.592,29.309,30.405,3570123,0
2012-05-29,30.626,30.717,29.819,30.106,2611660,0
2012-05-30,29.77,29.819,28.31,28.444,4570198,0
2012-05-31,28.478,28.606,27.492,28.151,4932323,0
2012-06-01,27.395,27.605,26.706,26.975,4826187,0
2012-06-04,26.999,27.16,26.245,26.672,3454457,0
2012-06-05,26.522,27.302,26.386,27.201,2584772,0
2012-06-06,27.31,27.689,27.1,27.395,5450042,0
2012-06-07,27.646,28.042,26.748,26.968,3427986,0
2012-06-08,26.774,27.034,26.455,26.991,2114285,0
2012-06-11,27.235,27.48,26.025,26.074,2479853,0
2012-06-12,26.187,26.412,25.715,26.322,3024625,0
2012-06-13,26.177,26.58,25.783,25.944,4645490,0
2012-06-14,25.918,25.966,25.396,25.633,3795581,0
2012-06-15,25.809,26.647,25.715,26.472,3971124,0
2012-06-18,26.361,26.361,25.791,26.143,2360194,0
2012-06-19,26.278,27.151,26.252,26.959,2334620,0
2012-06-20,26.858,27.242,26.429,27.066,2574381,0
2012-06-21,27.042,27.193,25.95,25.993,2587644,0
2012-06-22,26.187,26.187,25.422,25.774,4010969,0
2012-06-25,25.39,25.447,24.768,24.993,3385486,0
2012-06-26,25.194,25.5,24.845,25.363,2782871,0
2012-06-27,25.304,25.875,25.186,25.665,2959433,0
2012-06-28,25.405,26.814,25.348,26.438,4938833,0
2012-06-29,27.245,29.127,27.239,28.652,6335792,0
2012-07-02,29.215,29.223,27.916,28.552,3662495,0
2012-07-03,28.727,29.492,28.511,29.063,2248261,0
2012-07-05,28.988,29.309,28.25,29.098,2293779,0
2012-07-06,28.711,28.788,27.781,28.125,2265026,0
2012-07-09,28.016,28.042,27.242,27.568,3202663,0
2012-07-10,27.745,28.025,27.235,27.503,3038749,0
2012-07-11,28.579,29.745,28.418,28.637,6659719,0
2012-07-12,28.3,28.319,27.278,28.15,4769757,0
2012-07-13,28.158,29.972,28.133,29.777,5091127,0
2012-07-16,29.727,29.727,28.621,28.838,3681460,0
2012-07-17,29.078,29.804,28.344,29.711,3423208,0
2012-07-18,29.439,30.637,29.4,30.167,3791324,0
2012-07-19,30.214,31.03,29.888,30.658,3505502,0
2012-07-20,30.367,30.869,30.197,30.81,2644037,0
2012-07-23,30.088,30.567,29.401,30.18,3417524,0
2012-07-24,30.436,30.436,29.087,29.339,3408286,0
2012-07-25,29.77,30.423,29.375,29.745,2507079,0
2012-07-26,30.249,30.341,29.375,30.028,1908139,0
2012-07-27,30.332,31.053,30.332,30.843,2518656,0
2012-07-30,30.541,30.61,29.459,29.704,3300237,0
2012-07-31,29.43,29.465,28.197,28.365,5646105,0
2012-08-01,28.485,30.843,27.736,28.552,13380846,0
2012-08-02,24.516,25.391,24.033,24.389,19149698,0
2012-08-03,24.557,24.702,24.033,24.651,4420464,0
2012-08-06,24.657,25.312,24.263,25.079,4388943,0
2012-08-07,25.51,25.637,24.946,25.172,5486128,0
2012-08-08,25.095,26.084,24.969,25.95,4180558,0
2012-08-09,25.858,27.103,25.738,27.031,4355347,0
2012-08-10,26.801,27.039,26.237,26.869,2556518,0
2012-08-13,26.949,27.269,26.597,27.251,2802920,0
2012-08-14,27.637,27.916,26.89,27.136,4045271,0
2012-08-15,29.073,30.173,28.796,29.567,13930039,0
2012-08-16,29.624,29.964,29.206,29.719,3128700,0
2012-08-17,29.745,30.426,29.685,30.157,3179009,0
2012-08-20,29.973,30.519,29.836,30.426,2880692,0
2012-08-21,30.595,31.422,30.519,30.849,3073027,0
2012-08-22,30.706,31.017,30.3,30.681,2052826,0
2012-08-23,30.654,30.713,29.92,29.982,2767331,0
2012-08-24,30.072,30.654,29.474,30.519,3184035,0
2012-08-27,30.605,31.009,30.595,30.697,2590118,0
2012-08-28,30.706,31.203,30.234,30.264,2757033,0
2012-08-29,30.426,30.706,30.006,30.31,1487653,0
2012-08-30,30.199,30.401,29.829,30.264,1326958,0
2012-08-31,30.43,30.557,29.956,30.355,1239000,0
2012-09-04,30.242,30.3,29.128,29.474,2112089,0
2012-09-05,29.457,29.491,29.037,29.188,1655846,0
2012-09-06,29.541,30.562,29.541,30.47,2377769,0
2012-09-07,30.496,31.009,30.377,30.764,1710419,0
2012-09-10,30.697,31.087,30.672,30.831,1897842,0
2012-09-11,30.62,31.009,30.225,30.334,2792046,0
2012-09-12,30.47,32.712,29.602,31.979,15434119,0
2012-09-13,32.098,32.855,31.555,32.501,5615463,0
2012-09-14,32.56,33.438,32.518,33.194,2661925,0
2012-09-17,32.965,33.092,31.97,32.459,2441527,0
2012-09-18,32.291,32.332,31.271,31.92,2697224,0
2012-09-19,32.106,32.906,31.854,32.712,1897917,0
2012-09-20,32.425,32.704,31.834,32.62,1527516,0
2012-09-21,32.865,33.1,30.908,31.102,4555557,0
2012-09-24,30.908,30.908,29.939,29.964,3072954,0
2012-09-25,30.057,30.326,29.059,29.154,2594561,0
2012-09-26,28.907,29.821,28.611,29.262,3605162,0
2012-09-27,29.518,29.813,28.939,29.008,2215075,0
2012-09-28,28.844,28.888,28.529,28.598,2275871,0
2012-10-01,28.067,28.715,28.049,28.208,2619796,0
2012-10-02,28.404,28.404,27.291,27.383,3010125,0
2012-10-03,27.492,27.879,27.333,27.51,2020783,0
2012-10-04,27.594,27.679,27.103,27.44,2017715,0
2012-10-05,27.585,28.158,27.364,27.543,1342959,0
2012-10-08,27.121,28.488,27.045,28.195,2251250,0
2012-10-09,28.242,28.673,27.703,27.796,2494402,0
2012-10-10,28.344,29.003,27.941,28.195,3567957,0
2012-10-11,28.445,29.011,28.267,28.276,2282740,0
2012-10-12,28.235,28.615,27.477,27.796,1769280,0
2012-10-15,27.846,28.312,27.256,27.41,2993923,0
2012-10-16,27.585,27.703,27.103,27.426,3908353,0
2012-10-17,27.653,27.734,27.172,27.41,2194967,0
2012-10-18,27.41,27.575,27.079,27.364,2685061,0
2012-10-19,27.231,27.41,26.775,26.994,1904288,0
2012-10-22,26.92,27.14,26.322,26.498,1958739,0
2012-10-23,26.076,26.519,25.715,26.425,2497629,0
2012-10-24,26.523,26.607,25.865,25.983,2156565,0
2012-10-25,26.167,26.387,25.806,26.024,2230091,0
2012-10-26,26.101,26.355,25.352,25.789,2448246,0
2012-10-31,25.969,26.209,25.451,25.791,2237071,0
2012-11-01,25.915,28.185,25.915,28.025,4252277,0
2012-11-02,28.103,28.103,27.29,27.645,2897228,0
2012-11-05,27.567,28.834,27.567,28.73,2732566,0
2012-11-06,28.703,29.035,28.483,28.687,2724613,0
2012-11-07,28.38,28.813,27.688,27.696,2697602,0
2012-11-08,27.688,27.688,26.561,26.561,2215496,0
2012-11-09,26.342,26.908,26.282,26.578,2076694,0
2012-11-12,26.487,26.696,25.928,26.425,1857685,0
2012-11-13,26.347,27.096,26.059,26.295,3261301,0
2012-11-14,33.791,35.418,32.768,35.351,41831526,0
2012-11-15,35.258,36.18,34.595,35.206,13394816,0
2012-11-16,35.3,35.564,34.351,34.47,7816090,0
2012-11-19,34.8,36.973,34.656,36.943,5836828,0
2012-11-20,36.943,36.973,35.986,36.964,4119937,0
2012-11-21,36.964,37.697,36.503,37.01,3878933,0
2012-11-23,37.085,37.697,36.841,37.592,2511965,0
2012-11-26,38.187,39.077,37.469,37.772,6130647,0
2012-11-27,37.592,38.287,37.483,37.78,2906811,0
2012-11-28,37.331,38.906,37.273,38.832,4070929,0
2012-11-29,38.785,39.159,38.543,38.863,4052536,0
2012-11-30,38.957,39.229,38.702,38.853,6058681,0
2012-12-03,38.973,39.194,38.484,38.652,2172331,0
2012-12-04,38.77,39.134,38.245,38.484,2479940,0
2012-12-05,38.39,38.983,37.923,38.296,3588714,0
2012-12-06,38.06,38.652,38.035,38.373,2066650,0
2012-12-07,38.814,39.482,38.355,39.277,3913780,0
2012-12-10,40.2,40.616,39.523,40.057,5080343,0
2012-12-11,40.253,40.616,39.71,40.009,3369356,0
2012-12-12,40.009,40.398,39.091,39.168,3250397,0
2012-12-13,39.313,39.93,39.303,39.71,3012993,0
2012-12-14,39.568,40.321,39.549,39.608,2081495,0
2012-12-17,39.795,39.946,39.118,39.938,2284332,0
2012-12-18,39.907,41.572,39.804,41.479,3939796,0
2012-12-19,41.319,41.319,40.38,40.498,3117810,0
2012-12-20,40.498,41.234,40.328,41.109,3181099,0
2012-12-21,40.423,40.558,39.853,40.108,3564120,0
2012-12-24,40.074,40.371,39.769,39.879,688337,0
2012-12-26,40.208,40.676,38.423,38.474,2298687,0
2012-12-27,38.506,39.212,37.991,39.084,2712104,0
2012-12-28,38.761,39.229,38.627,38.744,1910866,0
2012-12-31,38.717,40.674,38.702,40.613,2698238,0
2013-01-02,40.65,41.234,39.151,40.267,3817228,0
2013-01-03,40.353,40.591,39.676,39.889,2159459,0
2013-01-04,40.065,40.362,39.532,40.142,2105602,0
2013-01-07,39.769,40.533,39.091,40.125,2399800,0
2013-01-08,40.082,40.735,39.601,40.362,2179969,0
2013-01-09,40.794,41.047,39.812,40.118,3446895,0
2013-01-10,39.501,41.056,39.466,41.047,2949018,0
2013-01-11,41.056,41.199,40.452,40.708,1641952,0
2013-01-14,40.744,41.479,40.362,41.345,1777541,0
2013-01-15,41.141,42.573,41.109,42.504,2469323,0
2013-01-16,42.073,42.469,41.675,42.343,1649461,0
2013-01-17,42.479,42.91,42.259,42.648,1771010,0
2013-01-18,42.614,42.623,42.073,42.124,3095500,0
2013-01-22,42.217,42.252,41.639,41.971,2154521,0
2013-01-23,41.882,42.067,41.525,41.745,1323492,0
2013-01-24,41.75,42.421,41.59,41.862,1338293,0
2013-01-25,42.082,43.13,41.904,42.834,2149768,0
2013-01-28,42.692,42.758,41.599,41.962,3053489,0
2013-01-29,42.334,42.988,41.843,42.936,2291401,0
2013-01-30,42.843,43.037,42.378,42.81,1175242,0
2013-01-31,42.596,43.097,41.711,42.33,2002719,0
2013-02-01,42.623,43.513,42.334,43.241,2591652,0
2013-02-04,42.894,43.046,42.385,42.495,2103966,0
2013-02-05,42.756,43.606,42.365,43.097,2220299,0
2013-02-06,42.97,43.812,42.782,43.112,2612961,0
2013-02-07,42.887,43.455,42.451,43.218,2573612,0
2013-02-08,43.19,43.583,42.716,42.859,1774303,0
2013-02-11,42.682,43.002,42.166,42.294,1447683,0
2013-02-12,42.531,43.715,42.455,43.098,2529883,0
2013-02-13,43.105,43.377,42.718,42.834,1314886,0
2013-02-14,42.725,43.563,42.334,43.426,1660350,0
2013-02-15,43.218,44.194,42.552,43.147,2864787,0
2013-02-19,43.455,44.098,42.978,44.092,2602406,0
2013-02-20,44.202,44.397,42.825,43.046,3201457,0
2013-02-21,42.842,42.909,40.563,41.533,4570836,0
2013-02-22,40.827,41.363,38.104,39.678,15955634,0
2013-02-25,39.932,39.932,38.209,38.25,4759847,0
2013-02-26,38.31,38.862,37.553,38.489,3301504,0
2013-02-27,38.641,39.39,38.369,39.286,2565774,0
2013-02-28,39.419,40.084,39.256,39.647,2328986,0
2013-03-01,39.43,39.739,39.099,39.346,2045680,0
2013-03-04,39.107,39.856,39.076,39.381,1734556,0
2013-03-05,39.628,40.172,39.533,40.146,2798314,0
2013-03-06,40.163,40.393,39.712,39.932,1733325,0
2013-03-07,40.264,41.09,40.197,40.613,2022812,0
2013-03-08,40.817,41.226,40.419,41.04,1689268,0
2013-03-11,41.04,41.669,40.647,41.517,1903390,0
2013-03-12,41.353,41.659,40.776,41.217,1476172,0
2013-03-13,41.253,42.426,41.253,42.323,2845701,0
2013-03-14,42.443,42.578,42.077,42.26,2149334,0
2013-03-15,42.018,42.128,41.345,41.422,3043613,0
2013-03-18,41.005,41.509,40.834,41.226,1299470,0
2013-03-19,41.278,41.405,39.466,39.891,2206245,0
2013-03-20,40.272,40.647,39.882,40.443,1789319,0
2013-03-21,40.163,40.367,38.897,39.067,2495030,0
2013-03-22,39.269,39.687,38.597,39.083,2621025,0
2013-03-25,39.099,39.779,38.692,39.439,2574902,0
2013-03-26,39.515,39.586,38.512,38.853,1854622,0
2013-03-27,38.548,39.332,38.343,38.989,1975666,0
2013-03-28,38.877,39.363,38.838,39.286,1421161,0
2013-04-01,39.212,39.891,39.05,39.067,1576616,0
2013-04-02,38.822,39.203,38.48,38.658,2369417,0
2013-04-03,38.792,40.53,38.531,40.137,3350324,0
2013-04-04,40.112,40.842,39.847,40.706,2541184,0
2013-04-05,40.012,41.422,39.543,41.397,2045626,0
2013-04-08,41.43,42.136,41.268,42.067,1492860,0
2013-04-09,42.044,42.044,40.606,40.799,2053246,0
2013-04-10,41.063,41.957,40.894,41.821,2196620,0
2013-04-11,41.677,42.887,41.677,42.128,2697940,0
2013-04-12,41.863,42.204,41.098,41.37,1709864,0
2013-04-15,41.209,41.583,39.533,39.602,2367258,0
2013-04-16,39.95,40.752,39.788,40.706,2388439,0
2013-04-17,40.547,40.639,39.506,39.684,1638416,0
2013-04-18,39.84,39.967,38.607,39.126,2033221,0
2013-04-19,39.252,40.077,38.989,39.77,1570192,0
2013-04-22,39.77,40.012,38.877,39.34,1579163,0
2013-04-23,39.764,40.003,38.998,39.332,1594008,0
2013-04-24,39.421,39.874,39.303,39.779,1501648,0
2013-04-25,40.044,41.669,39.602,40.937,2114672,0
2013-04-26,40.986,41.517,40.666,41.168,1282569,0
2013-04-29,41.917,42.214,41.583,41.803,1572041,0
2013-04-30,41.863,42.445,41.699,42.145,1625857,0
2013-05-01,42.067,42.307,41.659,41.711,1230167,0
2013-05-02,41.793,41.987,41.134,41.664,2065737,0
2013-05-03,41.982,42.578,41.891,42.092,1847045,0
2013-05-06,41.863,41.982,41.09,41.641,1300042,0
2013-05-07,42.025,44.678,42.025,44.274,4599197,0
2013-05-08,44.141,44.643,43.663,44.627,2572877,0
2013-05-09,44.636,45.993,44.455,45.388,2351104,0
2013-05-10,45.412,46.086,45.072,45.79,1498260,0
2013-05-13,45.785,46.021,45.103,45.476,1467927,0
2013-05-14,45.451,45.674,44.847,45.631,1872979,0
2013-05-15,45.697,46.364,45.496,45.656,1594348,0
2013-05-16,45.427,45.689,44.756,45.342,2019969,0
2013-05-17,45.191,46.19,44.892,46.121,1589755,0
2013-05-20,46.005,46.44,45.451,46.269,1513816,0
2013-05-21,46.226,46.465,45.815,46.098,1418990,0
2013-05-22,46.058,46.966,45.759,46.014,1642597,0
2013-05-23,45.453,46.453,45.011,46.231,2399807,0
2013-05-24,43.038,44.048,40.769,42.536,12220796,0
2013-05-28,42.748,43.339,41.699,41.785,3926261,0
2013-05-29,41.69,43.159,41.621,42.588,3424925,0
2013-05-30,42.852,43.723,42.433,42.936,2654397,0
2013-05-31,42.642,43.913,42.567,42.753,2236303,0
2013-06-03,42.818,42.833,41.937,42.45,2595808,0
2013-06-04,42.484,43.03,42.193,42.681,1881607,0
2013-06-05,42.46,43.268,41.928,42.1,1710808,0
2013-06-06,42.032,42.475,41.513,42.347,1443575,0
2013-06-07,43.635,44.609,43.602,44.141,2414737,0
2013-06-10,44.269,44.473,43.56,43.654,1729064,0
2013-06-11,43.114,43.533,42.826,42.917,1163108,0
2013-06-12,43.075,43.213,41.785,41.928,1688864,0
2013-06-13,42.016,42.527,41.785,42.338,1374670,0
2013-06-14,42.374,42.527,41.134,41.629,1919642,0
2013-06-17,41.928,42.818,41.606,41.914,1698639,0
2013-06-18,41.945,42.356,41.366,41.793,1343187,0
2013-06-19,41.467,41.833,40.819,40.853,1878941,0
2013-06-20,40.724,40.724,39.675,40.12,2176122,0
2013-06-21,40.376,40.513,39.163,39.233,2982698,0
2013-06-24,38.549,38.658,37.063,37.105,3742010,0
2013-06-25,37.387,37.831,37.224,37.369,1938725,0
2013-06-26,37.805,38.209,37.532,37.841,1463768,0
2013-06-27,38.147,38.871,37.866,38.643,1434608,0
2013-06-28,38.395,38.951,38.343,38.635,1927254,0
2013-07-01,38.871,40.094,38.76,39.435,1697033,0
2013-07-02,39.769,41.597,39.717,40.923,3299019,0
2013-07-03,40.839,40.969,40.101,40.6,1644512,0
2013-07-05,40.896,42.442,40.81,42.041,2129937,0
2013-07-08,42.032,43.03,41.741,42.637,1962562,0
2013-07-09,42.887,43.732,42.773,43.55,1522486,0
2013-07-10,43.45,44.028,43.235,43.935,1551039,0
2013-07-11,44.363,44.721,42.69,43.1,2113280,0
2013-07-12,43.159,43.876,43.003,43.5,1317430,0
2013-07-15,43.414,44.073,43.038,43.885,1341081,0
2013-07-16,43.943,43.953,42.356,42.887,2319210,0
2013-07-17,43.037,43.269,42.352,42.575,760359,0
2013-07-18,42.611,43.057,42.484,42.552,1427304,0
2013-07-19,42.322,42.519,41.69,42.025,1659832,0
2013-07-22,42.1,42.69,41.802,42.501,1121739,0
2013-07-23,42.527,42.7,41.802,42.15,975349,0
2013-07-24,42.279,42.603,41.733,42.041,941803,0
2013-07-25,41.987,42.468,41.896,42.118,1454336,0
2013-07-26,41.869,41.914,41.153,41.833,1453099,0
2013-07-29,41.553,41.843,41.441,41.757,2009913,0
2013-07-30,41.834,42.686,41.587,42.506,1367302,0
2013-07-31,42.596,42.69,42.246,42.578,1124198,0
2013-08-01,42.686,44.601,42.66,43.938,1770886,0
2013-08-02,43.696,44.397,43.244,44.226,1007920,0
2013-08-05,43.988,44.507,43.723,44.104,874649,0
2013-08-06,42.384,42.634,40.977,42.325,4162513,0
2013-08-07,42.057,42.185,41.202,41.416,1372618,0
2013-08-08,41.647,42.229,41.409,41.606,2258948,0
2013-08-09,41.749,42.352,41.512,42.035,2293441,0
2013-08-12,41.878,42.989,41.637,42.833,1396219,0
2013-08-13,42.816,43.415,42.617,43.193,1203054,0
2013-08-14,42.783,43.183,42.491,42.878,1353224,0
2013-08-15,42.212,42.315,41.56,41.708,2028483,0
2013-08-16,41.587,42.257,41.235,41.312,1942145,0
2013-08-19,41.305,41.817,40.872,40.947,1261396,0
2013-08-20,41.279,41.818,41.116,41.408,2037667,0
2013-08-21,40.737,41.355,39.681,39.955,3837907,0
2013-08-22,31.595,33.338,31.508,32.899,21453924,0
2013-08-23,32.71,33.131,32.187,33.029,6858563,0
2013-08-26,33.029,33.473,32.195,32.256,4473212,0
2013-08-27,31.885,32.083,30.657,30.717,6300422,0
2013-08-28,30.657,31.251,30.39,30.873,4125753,0
2013-08-29,30.657,31.096,30.435,30.864,2634677,0
2013-08-30,30.77,30.864,30.126,30.316,2698799,0
2013-09-03,30.538,30.778,29.74,29.989,3830493,0
2013-09-04,29.928,30.564,29.869,30.152,2974264,0
2013-09-05,30.35,31.003,30.22,30.795,2942414,0
2013-09-06,30.864,31.628,30.211,31.293,4294714,0
2013-09-09,31.439,32.093,31.439,31.637,3250186,0
2013-09-10,31.654,32.142,31.207,32.125,3190656,0
2013-09-11,32.133,32.408,31.722,31.893,2155261,0
2013-09-12,31.963,32.024,31.49,31.945,2424759,0
2013-09-13,31.833,32.108,31.663,31.953,1911833,0
2013-09-16,32.256,32.445,31.903,32.058,1731633,0
2013-09-17,32.238,33.482,32.238,32.993,3448769,0
2013-09-18,32.838,33.225,32.306,33.157,1906077,0
2013-09-19,33.079,33.45,32.734,32.813,1948036,0
2013-09-20,32.899,32.932,32.315,32.693,3992754,0
2013-09-23,32.693,32.838,31.862,31.98,2678186,0
2013-09-24,32.024,32.761,31.558,32.281,3097363,0
2013-09-25,32.563,32.563,31.673,31.808,2096729,0
2013-09-26,31.793,32.392,31.157,31.345,3523232,0
2013-09-27,31.397,31.549,30.488,30.881,4604691,0
2013-09-30,30.589,30.657,30.22,30.368,3801482,0
2013-10-01,30.478,30.932,30.332,30.83,3002491,0
2013-10-02,31.003,31.003,30.445,30.7,3091666,0
2013-10-03,30.589,30.915,30.247,30.399,3150998,0
2013-10-04,30.452,30.488,30.03,30.133,4009658,0
2013-10-07,29.918,29.918,28.899,29.148,6340414,0
2013-10-08,29.01,29.165,28.341,28.495,5013510,0
2013-10-09,28.606,29.267,28.468,29.069,3668438,0
2013-10-10,29.353,29.611,29.138,29.311,3032997,0
2013-10-11,29.259,29.509,28.411,29.362,6783708,0
2013-10-14,29.173,29.595,28.992,29.327,2587951,0
2013-10-15,29.311,29.551,29.002,29.413,3076974,0
2013-10-16,29.567,29.652,29.173,29.577,2804071,0
2013-10-17,29.532,29.636,28.95,29.406,3198960,0
2013-10-18,29.509,30.384,29.24,29.901,3561286,0
2013-10-21,29.557,29.626,29.037,29.181,2500289,0
2013-10-22,29.138,29.662,29.051,29.62,1927291,0
2013-10-23,29.551,30.64,29.337,30.399,3124719,0
2013-10-24,30.554,31.405,30.119,31.353,3759893,0
2013-10-25,31.286,31.303,30.478,30.745,4089693,0
2013-10-28,30.786,31.765,30.545,31.457,2456097,0
2013-10-29,31.473,32.024,31.353,31.61,2489871,0
2013-10-30,31.765,32.742,31.73,32.331,3154196,0
2013-10-31,32.289,32.306,31.61,32.179,2633342,0
2013-11-01,32.108,32.238,31.371,31.681,2664382,0
2013-11-04,32.306,33.328,32.211,32.804,3841943,0
2013-11-05,32.78,33.088,32.051,32.89,4046892,0
2013-11-06,31.32,31.869,28.253,28.443,20839601,0
2013-11-07,28.08,28.977,27.826,28.332,8262338,0
2013-11-08,28.401,29.577,28.142,29.509,5360905,0
2013-11-11,29.62,30.133,29.397,29.413,3462825,0
2013-11-12,29.455,29.901,29.24,29.379,3250178,0
2013-11-13,29.191,30.505,29.148,30.247,4377422,0
2013-11-14,30.247,30.435,29.757,30.186,2418673,0
2013-11-15,30.119,30.169,29.327,29.707,4111710,0
2013-11-18,29.826,31.035,29.636,29.918,5410637,0
2013-11-19,29.835,30.415,29.636,30.202,2884321,0
2013-11-20,30.27,30.778,30.03,30.04,3645009,0
2013-11-21,29.388,30.994,29.191,30.02,5383894,0
2013-11-22,29.772,29.772,28.588,29.32,5994575,0
2013-11-25,29.406,29.509,28.94,29.25,2403352,0
2013-11-26,29.388,29.707,28.922,29.037,3114233,0
2013-11-27,29.363,29.942,29.192,29.683,2924782,0
2013-11-29,29.838,29.875,29.242,29.606,1701620,0
2013-12-02,29.606,29.656,29.192,29.381,3161828,0
2013-12-03,30.089,31.524,30.046,31.084,8153247,0
2013-12-04,30.925,31.143,30.383,30.822,3844382,0
2013-12-05,30.903,31.032,30.528,30.546,2370448,0
2013-12-06,30.831,30.831,29.969,30.117,2633587,0
2013-12-09,29.485,29.606,28.801,29.448,5584703,0
2013-12-10,29.408,29.693,28.983,29.02,2039968,0
2013-12-11,29.149,29.295,28.715,28.732,2190014,0
2013-12-12,28.646,28.845,28.043,28.111,4358432,0
2013-12-13,28.155,28.336,27.464,27.565,4414773,0
2013-12-16,27.747,27.843,27.367,27.542,3341693,0
2013-12-17,27.533,27.713,27.214,27.395,3128545,0
2013-12-18,27.49,27.517,26.893,27.481,3027350,0
2013-12-19,27.454,27.954,27.316,27.811,3049554,0
2013-12-20,27.877,28.708,27.756,28.422,14422992,0
2013-12-23,28.5,28.829,28.163,28.769,2906789,0
2013-12-24,28.82,29.095,28.622,28.871,967129,0
2013-12-26,28.913,29.355,28.913,29.01,1428593,0
2013-12-27,29.02,29.338,28.81,28.829,1962634,0
2013-12-30,28.907,28.992,28.526,28.664,2530758,0
2013-12-31,28.715,28.93,28.344,28.423,1937478,0
2014-01-02,28.017,28.422,27.436,27.645,4515703,0
2014-01-03,27.672,28.622,27.636,28.32,2772589,0
2014-01-06,28.369,28.63,28.083,28.146,2084585,0
2014-01-07,28.552,28.89,28.378,28.5,2583078,0
2014-01-08,28.5,28.603,28.191,28.431,3858374,0
2014-01-09,28.413,28.742,28.008,28.682,4727480,0
2014-01-10,32.463,32.948,31.143,32.117,16390890,0
2014-01-13,32.052,32.103,30.91,31.211,4575080,0
2014-01-14,31.247,31.542,30.84,31.056,3063473,0
2014-01-15,31.298,31.429,30.894,31.004,2269952,0
2014-01-16,30.903,31.255,30.435,30.695,2218374,0
2014-01-17,30.528,30.987,30.444,30.581,1630516,0
2014-01-21,30.884,30.971,30.262,30.399,2960573,0
2014-01-22,30.52,30.555,30.011,30.538,3011705,0
2014-01-23,30.262,30.538,29.865,30.52,3634760,0
2014-01-24,30.268,30.538,30.055,30.133,2630761,0
2014-01-27,30.133,30.34,29.313,29.892,2708216,0
2014-01-28,30.34,32.352,30.228,31.325,7248149,0
2014-01-29,31.109,31.308,30.39,30.555,3154005,0
2014-01-30,30.711,31.721,30.451,31.038,2416710,0
2014-01-31,30.747,30.822,30.358,30.555,2541773,0
2014-02-03,30.658,30.788,28.968,29.06,4264651,0
2014-02-04,29.192,29.355,28.439,28.638,3128600,0
2014-02-05,28.646,28.742,27.404,28.257,4639495,0
2014-02-06,28.257,29.615,28.257,29.521,3504395,0
2014-02-07,29.805,30.209,29.647,29.986,2195370,0
2014-02-10,29.907,30.046,29.02,29.303,2275756,0
2014-02-11,29.313,29.951,29.233,29.431,2572633,0
2014-02-12,29.561,29.898,29.233,29.381,1502301,0
2014-02-13,29.149,29.892,29.088,29.647,1653974,0
2014-02-14,29.63,29.702,29.285,29.639,915471,0
2014-02-18,29.63,29.898,29.233,29.581,1561276,0
2014-02-19,29.545,30.192,29.458,29.916,2870953,0
2014-02-20,29.693,30.055,29.63,29.875,2134849,0
2014-02-21,29.978,30.573,29.848,30.089,3392923,0
2014-02-24,30.228,30.876,30.046,30.59,2797860,0
2014-02-25,30.581,31.515,30.305,31.084,4377083,0
2014-02-26,32.276,34.907,31.084,34.581,13013491,0
2014-02-27,34.338,34.338,33.396,33.578,4844462,0
2014-02-28,33.749,34.442,33.441,34.227,5460067,0
2014-03-03,33.749,34.432,33.596,33.914,2150598,0
2014-03-04,35.277,36.302,35.131,36.181,6240054,0
2014-03-05,36.094,36.883,35.607,36.12,3119834,0
2014-03-06,36.104,36.12,35.451,35.677,1897880,0
2014-03-07,36.024,36.44,35.434,35.797,3956908,0
2014-03-10,35.756,36.19,35.087,35.843,3135220,0
2014-03-11,35.861,35.869,34.498,34.835,3502774,0
2014-03-12,34.583,34.757,33.968,34.339,2466061,0
2014-03-13,34.452,34.724,33.465,34.035,3108711,0
2014-03-14,33.725,34.185,33.602,33.803,2002549,0
2014-03-17,33.904,34.185,33.708,34.071,1234195,0
2014-03-18,34.185,34.835,33.95,34.185,1982642,0
2014-03-19,34.158,34.461,33.793,34.202,1664264,0
2014-03-20,34.141,34.378,33.987,34.236,1437206,0
2014-03-21,34.506,35.597,34.106,34.4,4587008,0
2014-03-24,34.48,34.714,33.698,34.158,1578340,0
2014-03-25,34.185,34.6,33.213,33.559,2150785,0
2014-03-26,33.82,33.881,32.7,32.742,2110230,0
2014-03-27,32.7,33.457,32.674,32.847,1698486,0
2014-03-28,32.969,33.689,32.942,33.662,1378396,0
2014-03-31,33.784,33.855,33.204,33.42,986565,0
2014-04-01,33.551,33.896,33.42,33.526,1257858,0
2014-04-02,33.602,34.94,33.411,34.748,2228939,0
2014-04-03,34.706,34.782,33.837,34.035,1575321,0
2014-04-04,34.332,34.332,33.61,33.725,1832766,0
2014-04-07,33.61,33.639,32.44,32.7,3196904,0
2014-04-08,32.779,32.797,31.32,32.23,4291444,0
2014-04-09,32.249,32.518,31.511,32.389,1582927,0
2014-04-10,32.292,32.552,31.041,31.251,2473689,0
2014-04-11,30.833,31.58,30.538,31.025,2977887,0
2014-04-14,31.336,31.57,30.414,31.033,1829072,0
2014-04-15,31.164,31.276,30.339,30.99,2054546,0
2014-04-16,31.181,31.231,30.659,31.094,1597468,0
2014-04-17,31.12,31.198,29.991,30.919,3745635,0
2014-04-21,30.981,31.224,30.729,31.094,1081977,0
2014-04-22,31.198,33.152,30.807,32.188,4487422,0
2014-04-23,32.173,32.994,32.126,32.362,2666884,0
2014-04-24,32.431,32.569,31.761,32.492,2064484,0
2014-04-25,32.195,32.23,31.539,31.789,1739282,0
2014-04-28,32.116,32.395,31.007,31.859,2200184,0
2014-04-29,31.859,32.276,31.693,31.989,1280343,0
2014-04-30,31.952,32.143,31.231,31.91,1532342,0
2014-05-01,32.883,33.811,32.716,32.847,4017285,0
2014-05-02,32.977,33.698,32.813,33.125,1834218,0
2014-05-05,32.9,33.465,32.3,33.115,1608710,0
2014-05-06,33.031,33.29,31.952,31.979,2599916,0
2014-05-07,32.051,32.074,30.807,30.972,3522020,0
2014-05-08,31.286,32.284,30.99,31.251,2614831,0
2014-05-09,31.251,32.44,31.077,32.317,2980669,0
2014-05-12,32.544,33.61,32.544,33.273,2570185,0
2014-05-13,33.315,33.67,32.883,33.542,1582604,0
2014-05-14,33.542,33.586,32.985,33.187,1332495,0
2014-05-15,33.013,33.152,31.77,32.173,2233071,0
2014-05-16,32.37,33.168,32.102,32.985,1932933,0
2014-05-19,32.813,33.245,32.569,33.213,2030870,0
2014-05-20,33.567,33.679,32.153,32.266,2443044,0
2014-05-21,32.258,32.924,31.718,31.97,1690330,0
2014-05-22,31.962,32.535,31.711,32.292,1895463,0
2014-05-23,32.431,32.77,31.859,32.258,1958751,0
2014-05-27,32.535,32.535,31.779,31.823,2524672,0
2014-05-28,31.77,31.814,29.976,30.488,6552584,0
2014-05-29,31.997,32.77,31.551,32.239,7540438,0
2014-05-30,32.292,33.115,32.222,32.994,4044897,0
2014-06-02,33.031,33.619,32.647,33.472,2200301,0
2014-06-03,33.393,33.916,33.02,33.596,1644714,0
2014-06-04,33.385,34.11,33.254,33.882,1536523,0
2014-06-05,33.812,34.677,33.62,34.292,2065682,0
2014-06-06,34.258,34.738,33.996,34.476,2157761,0
2014-06-09,34.721,35.584,34.677,35.357,2728524,0
2014-06-10,35.2,35.714,34.939,35.313,2300987,0
2014-06-11,35.342,36.037,35.183,35.837,2365878,0
2014-06-12,35.618,36.1,35.549,35.828,1633346,0
2014-06-13,35.934,36.544,35.855,36.395,1889138,0
2014-06-16,36.369,36.85,36.248,36.771,1874520,0
2014-06-17,36.866,37.433,36.595,37.216,2164128,0
2014-06-18,37.163,37.478,36.78,37.433,1382601,0
2014-06-19,37.521,37.816,37.059,37.171,1433197,0
2014-06-20,37.521,37.651,37.216,37.319,2867778,0
2014-06-23,37.453,37.862,37.408,37.809,1359957,0
2014-06-24,37.617,37.87,37.102,37.295,2487360,0
2014-06-25,37.094,37.651,37.034,37.564,1259509,0
2014-06-26,37.502,37.636,36.536,36.921,1592527,0
2014-06-27,37.539,38.288,37.372,37.556,2498903,0
2014-06-30,37.478,37.896,37.462,37.738,1179773,0
2014-07-01,37.757,38.174,37.643,37.854,1545934,0
2014-07-02,37.862,38.079,37.084,37.155,1257645,0
2014-07-03,37.372,38.254,37.208,37.722,1247512,0
2014-07-07,37.713,38.054,37.112,37.163,953429,0
2014-07-08,37.18,37.208,36.072,36.447,1944811,0
2014-07-09,36.605,37.348,36.473,37.319,1290969,0
2014-07-10,36.668,36.823,36.117,36.377,1658494,0
2014-07-11,36.414,36.577,35.995,36.029,1011396,0
2014-07-14,36.362,36.528,35.934,36.177,1143250,0
2014-07-15,36.266,36.447,35.733,35.81,1503356,0
2014-07-16,36.037,36.108,34.982,35.095,2173907,0
2014-07-17,35.087,35.121,34.249,34.374,2450565,0
2014-07-18,34.565,35.304,34.431,35.27,1289348,0
2014-07-21,35.174,35.277,34.188,34.249,1429052,0
2014-07-22,33.882,34.258,33.506,33.602,3365443,0
2014-07-23,33.602,34.038,33.577,33.726,1555028,0
2014-07-24,33.866,34.283,33.777,33.831,1475017,0
2014-07-25,33.75,33.926,33.15,33.202,1406276,0
2014-07-28,33.044,33.596,32.704,33.568,1579718,0
2014-07-29,33.568,33.847,33.263,33.35,1806721,0
2014-07-30,33.506,34.364,33.465,34.152,1942361,0
2014-07-31,34.1,34.565,33.272,34.327,3240183,0
2014-08-01,34.179,34.581,33.42,33.496,2141209,0
2014-08-04,33.534,34.503,33.411,34.413,1561836,0
2014-08-05,34.397,35.513,34.162,35.342,2654304,0
2014-08-06,34.973,35.792,34.894,35.775,1755322,0
2014-08-07,36.177,36.177,35.418,35.523,2083489,0
2014-08-08,35.865,36.283,35.696,36.125,1743015,0
2014-08-11,36.238,36.439,35.865,36.266,1466893,0
2014-08-12,37.311,37.311,35.81,35.995,1824387,0
2014-08-13,36.108,36.256,35.183,35.872,1539824,0
2014-08-14,35.775,36.219,34.921,36.117,2158277,0
2014-08-15,36.377,36.377,35.139,35.523,1897080,0
2014-08-18,35.724,36.333,35.672,36.3,2120215,0
2014-08-19,36.675,37.338,36.675,37.136,2630749,0
2014-08-20,37.627,38.735,37.547,38.357,4021055,0
2014-08-21,38.341,38.394,37.547,37.957,2754306,0
2014-08-22,37.73,38.298,37.025,38.221,2471874,0
2014-08-25,38.298,38.332,37.66,38,2835308,0
2014-08-26,38.184,39.494,37.922,39.118,3554489,0
2014-08-27,39.352,39.702,38.505,38.569,4541128,0
2014-08-28,36.29,37.665,35.43,36.701,10866168,0
2014-08-29,36.85,36.902,36.403,36.64,2719776,0
2014-09-02,36.658,36.894,36.246,36.744,2414838,0
2014-09-03,36.875,37.166,36.482,36.56,1633172,0
2014-09-04,36.527,36.772,35.861,36.087,2314261,0
2014-09-05,35.824,35.922,35.237,35.824,2251291,0
2014-09-08,35.588,35.973,35.44,35.869,1434016,0
2014-09-09,35.747,36.078,35.535,35.588,1553852,0
2014-09-10,35.509,36.001,35.352,35.885,1927962,0
2014-09-11,35.806,36.595,35.622,36.376,2677206,0
2014-09-12,36.351,36.431,35.983,36.218,1287028,0
2014-09-15,36.15,36.341,35.938,36.008,907178,0
2014-09-16,35.877,37.148,35.788,36.605,1578891,0
2014-09-17,36.527,36.797,36.123,36.21,1552270,0
2014-09-18,36.255,36.307,35.457,35.49,2865989,0
2014-09-19,35.763,35.852,34.772,34.956,3476171,0
2014-09-22,34.763,34.817,33.317,33.379,3175953,0
2014-09-23,33.168,34.072,33.168,33.643,2128027,0
2014-09-24,32.898,33.809,32.826,33.739,3275562,0
2014-09-25,33.597,33.809,32.794,32.801,1989025,0
2014-09-26,32.785,32.817,32.073,32.335,3667501,0
2014-09-29,32.073,32.746,32.002,32.266,2051242,0
2014-09-30,32.142,32.222,31.275,31.855,3331770,0
2014-10-01,31.706,31.897,30.46,30.793,3774897,0
2014-10-02,30.811,31.336,30.265,30.811,2497301,0
2014-10-03,31.223,31.794,30.872,31.433,2608279,0
2014-10-06,31.275,31.417,30.347,30.364,2526313,0
2014-10-07,30.26,30.514,29.898,30.012,1923049,0
2014-10-08,29.898,30.942,29.662,30.855,2363495,0
2014-10-09,30.592,30.996,29.636,29.671,2615457,0
2014-10-10,29.716,29.82,29.056,29.208,2796083,0
2014-10-13,29.285,29.979,29.048,29.355,2865912,0
2014-10-14,29.723,30.601,29.565,30.224,2648353,0
2014-10-15,29.373,30.644,29.048,30.292,2824664,0
2014-10-16,29.794,30.881,29.514,30.496,2256277,0
2014-10-17,30.583,30.583,28.382,28.531,4622265,0
2014-10-20,28.531,29.313,28.515,29.109,2939872,0
2014-10-21,29.232,29.749,29.119,29.409,2384396,0
2014-10-22,29.426,29.556,28.723,28.742,2290751,0
2014-10-23,28.953,29.742,28.83,29.461,2928944,0
2014-10-24,28.103,28.355,27.18,27.779,4669761,0
2014-10-27,27.611,28.286,27.364,28.25,2234068,0
2014-10-28,28.172,28.979,27.741,28.963,2193640,0
2014-10-29,28.963,29.689,28.742,29.539,3933826,0
2014-10-30,29.338,29.837,29.303,29.418,1859664,0
2014-10-31,29.837,30.224,29.277,29.346,2162934,0
2014-11-03,29.285,29.391,28.515,28.584,2332349,0
2014-11-04,28.47,28.963,27.961,28.855,1854866,0
2014-11-05,28.979,29.716,28.933,29.626,2388945,0
2014-11-06,29.749,31.117,29.539,31.012,3126293,0
2014-11-07,27.251,27.655,25.639,25.859,16713614,0
2014-11-10,25.386,25.665,24.843,25.149,6342835,0
2014-11-11,25.14,25.655,24.947,25.482,3970820,0
2014-11-12,25.501,25.946,25.367,25.727,2996927,0
2014-11-13,25.822,26.06,25.14,25.332,2764895,0
2014-11-14,24.797,25.463,24.737,25.332,3449332,0
2014-11-17,25.28,25.718,25.123,25.577,3427272,0
2014-11-18,25.447,25.718,25.173,25.367,2251948,0
2014-11-19,25.351,25.665,25.079,25.402,1671410,0
2014-11-20,25.36,26.411,25.36,26.163,2424040,0
2014-11-21,26.577,26.646,25.727,25.815,2418104,0
2014-11-24,25.822,26.146,25.614,25.85,3053887,0
2014-11-25,26.124,26.577,25.961,26.033,2031112,0
2014-11-26,25.971,26.007,25.437,25.7,1690034,0
2014-11-28,25.753,26.088,25.4,25.461,1922674,0
2014-12-01,25.418,25.613,24.808,24.846,5722568,0
2014-12-02,24.87,25.206,24.482,24.571,3486452,0
2014-12-03,24.359,26.027,24.032,25.427,10013483,0
2014-12-04,24.994,25.197,24.102,24.624,6994018,0
2014-12-05,24.51,24.711,24.06,24.085,4783047,0
2014-12-08,23.961,24.008,23.113,23.256,4663279,0
2014-12-09,24.615,25.278,24.27,25.118,9132928,0
2014-12-10,24.782,25.101,24.581,24.967,4669710,0
2014-12-11,25.384,25.585,24.008,24.093,3501013,0
2014-12-12,23.937,24.791,23.855,24.5,2903341,0
2014-12-15,24.605,24.729,23.978,24.077,3100491,0
2014-12-16,24.008,24.51,23.829,23.855,2483086,0
2014-12-17,23.978,24.464,23.794,24.288,2394844,0
2014-12-18,24.711,24.934,24.13,24.464,1883362,0
2014-12-19,24.491,24.658,23.927,24.333,3494140,0
2014-12-22,24.535,24.624,24.13,24.262,2668750,0
2014-12-23,24.403,25.374,24.27,24.915,2906196,0
2014-12-24,25.013,25.311,24.749,24.765,619470,0
2014-12-26,24.924,25.294,24.818,24.906,906192,0
2014-12-29,24.887,25.585,24.887,25.32,1466088,0
2014-12-30,25.154,25.559,24.887,25.384,1249784,0
2014-12-31,25.302,25.585,25.179,25.278,1096426,0
2015-01-02,25.384,25.445,24.798,25.224,1282405,0
2015-01-05,24.967,25.514,24.643,24.951,2525285,0
2015-01-06,25.047,25.567,24.667,25.49,4811875,0
2015-01-07,25.762,26.292,25.639,25.885,3801824,0
2015-01-08,26.264,26.565,25.514,25.691,2470290,0
2015-01-09,25.613,25.771,24.694,24.879,2308787,0
2015-01-12,24.896,25.04,24.431,24.967,1761521,0
2015-01-13,25.021,25.675,24.758,24.87,2037975,0
2015-01-14,24.561,25.074,24.375,25.021,1896825,0
2015-01-15,24.941,25.154,23.696,23.751,2220292,0
2015-01-16,23.714,23.829,23.168,23.724,2610069,0
2015-01-20,23.655,23.864,22.472,22.867,2682682,0
2015-01-21,22.7,23.222,22.585,23.161,1591359,0
2015-01-22,23.203,24.06,23.071,23.909,1760429,0
2015-01-23,23.918,23.998,23.511,23.705,1592976,0
2015-01-26,23.599,24.13,23.388,23.978,1276219,0
2015-01-27,23.607,24.102,23.583,23.829,1400898,0
2015-01-28,23.927,24.04,22.912,23.053,2212512,0
2015-01-29,23.142,23.237,22.737,23.026,1630547,0
2015-01-30,22.787,23.044,22.285,22.524,2946036,0
2015-02-02,21.976,22.524,21.111,22.356,4075627,0
2015-02-03,22.532,22.85,22.205,22.752,3668672,0
2015-02-04,22.648,23.026,22.267,22.504,2653773,0
2015-02-05,22.504,23.017,22.285,22.787,2112454,0
2015-02-06,22.858,23.009,22.495,22.752,2220797,0
2015-02-09,21.155,22.117,21.033,21.28,4509682,0
2015-02-10,21.369,21.535,20.836,21.429,3637430,0
2015-02-11,21.393,21.843,21.19,21.632,2188808,0
2015-02-12,21.888,22.346,21.641,22.267,1657205,0
2015-02-13,21.932,23.079,21.888,23.017,3295491,0
2015-02-17,22.883,22.974,22.619,22.912,2011171,0
2015-02-18,22.806,23.388,22.648,22.743,2459816,0
2015-02-19,22.619,23.097,22.55,22.619,1777739,0
2015-02-20,22.664,22.883,22.382,22.76,1482008,0
2015-02-23,22.797,22.875,22.524,22.672,1054549,0
2015-02-24,22.611,22.875,22.356,22.648,1235360,0
2015-02-25,22.48,22.524,21.888,21.94,2519995,0
2015-02-26,21.094,21.36,20.404,21.208,4715251,0
2015-02-27,21.181,22.072,21.181,22.018,3188117,0
2015-03-02,22.018,22.018,21.208,21.734,3830888,0
2015-03-03,21.581,21.636,21.253,21.351,4345620,0
2015-03-04,19.749,20.202,17.914,18.04,26036306,0
2015-03-05,17.541,18.004,17.213,17.987,18484757,0
2015-03-06,17.96,18.11,17.647,17.951,5549698,0
2015-03-09,18.004,18.575,17.738,18.44,5565090,0
2015-03-10,18.316,18.957,18.12,18.699,5138787,0
2015-03-11,18.635,19.172,18.575,19.054,3892237,0
2015-03-12,19.046,19.241,18.645,18.824,3268176,0
2015-03-13,18.76,18.849,18.414,18.608,2462424,0
2015-03-16,18.655,18.664,18.084,18.253,3792572,0
2015-03-17,18.246,18.555,18.012,18.414,2992665,0
2015-03-18,18.325,18.539,18.102,18.421,2025222,0
2015-03-19,18.52,19.196,18.298,18.992,3109296,0
2015-03-20,19.027,19.552,18.948,19.463,4629447,0
2015-03-23,19.429,20.373,19.356,19.979,4002239,0
2015-03-24,20.025,20.238,19.758,19.989,2288937,0
2015-03-25,20.042,20.131,19.624,19.694,2202528,0
2015-03-26,19.642,19.961,19.366,19.499,2181744,0
2015-03-27,19.374,19.499,19.107,19.332,2849065,0
2015-03-30,19.393,19.749,19.349,19.525,1431385,0
2015-03-31,19.481,19.863,19.366,19.615,1900363,0
2015-04-01,19.509,19.775,19.251,19.712,2956144,0
2015-04-02,19.633,20.069,19.552,19.775,1895218,0
2015-04-06,19.519,20.131,19.519,20.032,2293208,0
2015-04-07,20.025,20.025,19.419,19.456,2419760,0
2015-04-08,19.534,19.989,19.384,19.429,2288487,0
2015-04-09,19.429,20.131,19.294,19.58,3804081,0
2015-04-10,19.58,19.589,19.172,19.332,1935444,0
2015-04-13,19.341,19.651,19.276,19.456,1905667,0
2015-04-14,19.374,19.624,18.92,19.001,3116035,0
2015-04-15,19.009,20.31,18.895,20.248,4272517,0
2015-04-16,20.087,20.967,20.069,20.373,3692709,0
2015-04-17,20.274,20.283,19.552,19.679,3182218,0
2015-04-20,19.892,19.998,19.402,19.856,2627615,0
2015-04-21,19.936,19.998,19.332,19.615,2251453,0
2015-04-22,19.689,19.749,19.402,19.712,1124575,0
2015-04-23,19.694,20.639,19.659,20.373,2910751,0
2015-04-24,20.46,20.468,20.148,20.344,2292941,0
2015-04-27,20.38,20.797,20.051,20.158,2919179,0
2015-04-28,20.131,20.266,19.784,20.218,3152885,0
2015-04-29,20.121,20.218,19.366,19.669,2598833,0
2015-04-30,19.534,20.178,19.463,20.008,3371663,0
2015-05-01,20.095,20.141,19.552,20.032,1872298,0
2015-05-04,19.74,19.936,19.196,19.384,3094127,0
2015-05-05,19.26,19.562,19.064,19.332,1721169,0
2015-05-06,19.429,19.472,19.017,19.366,1278167,0
2015-05-07,19.409,19.892,19.196,19.74,2002974,0
2015-05-08,19.856,19.936,19.384,19.491,1656560,0
2015-05-11,19.481,20.016,19.456,19.642,1352507,0
2015-05-12,19.509,19.509,19.093,19.18,1482409,0
2015-05-13,19.153,19.472,18.948,19.436,1126135,0
2015-05-14,19.481,19.509,18.856,18.911,1493749,0
2015-05-15,18.928,19.18,18.841,19.064,1399338,0
2015-05-18,19.18,19.374,18.957,19.294,1741872,0
2015-05-19,19.233,19.341,18.279,18.458,3768479,0
2015-05-20,18.51,18.824,18.378,18.52,2710314,0
2015-05-21,18.575,18.849,18.449,18.477,1832745,0
2015-05-22,18.334,18.626,18.246,18.53,1389250,0
2015-05-26,18.325,18.502,17.711,17.899,4489058,0
2015-05-27,17.844,17.923,17.443,17.489,5273174,0
2015-05-28,18.824,19.998,18.485,19.846,12965787,0
2015-05-29,19.477,19.487,18.283,18.382,8492027,0
2015-06-01,18.338,18.768,18.249,18.321,3959717,0
2015-06-02,18.312,19.442,18.302,19.002,4018181,0
2015-06-03,19.156,19.937,19.126,19.919,4525904,0
2015-06-04,19.892,20.754,19.64,20.637,4618217,0
2015-06-05,20.512,20.709,20.134,20.161,3817242,0
2015-06-08,20.269,20.637,19.927,20.018,2643339,0
2015-06-09,20.034,20.232,19.766,19.937,2851831,0
2015-06-10,20.375,21.301,20.222,20.521,4511875,0
2015-06-11,20.521,20.655,20.232,20.33,2156382,0
2015-06-12,20.278,20.359,19.99,20.252,1936905,0
2015-06-15,20.044,20.044,19.425,19.516,3585624,0
2015-06-16,19.468,19.775,19.452,19.739,2024541,0
2015-06-17,19.919,20.107,19.792,19.972,1905393,0
2015-06-18,19.937,20.116,19.775,19.99,1587027,0
2015-06-19,20.027,20.19,19.622,20.062,2180661,0
2015-06-22,20.098,20.394,19.972,20.269,1958618,0
2015-06-23,20.432,21.033,20.422,20.933,2625313,0
2015-06-24,20.833,21.049,20.627,20.655,2164626,0
2015-06-25,20.744,21.096,20.512,21.014,2836429,0
2015-06-26,21.086,21.202,20.833,21.202,8262079,0
2015-06-29,20.906,21.041,19.811,19.883,3684506,0
2015-06-30,19.677,19.775,19.038,19.317,3632967,0
2015-07-01,19.516,19.687,19.254,19.415,2398470,0
2015-07-02,19.327,19.559,18.778,18.968,2077767,0
2015-07-06,18.768,19.126,18.634,19.011,4163444,0
2015-07-07,19.056,19.425,18.625,19.351,1873433,0
2015-07-08,19.271,19.398,18.968,19.19,2498468,0
2015-07-09,19.336,19.577,19.094,19.361,2255714,0
2015-07-10,19.586,19.757,19.047,19.595,1906839,0
2015-07-13,19.739,20.053,19.595,19.98,2191017,0
2015-07-14,19.919,20.394,19.775,20.314,2614251,0
2015-07-15,20.339,20.45,19.702,19.792,2488760,0
2015-07-16,19.802,20.134,19.739,20.098,1996593,0
2015-07-17,20.034,20.071,19.477,19.522,1785572,0
2015-07-20,19.577,19.64,19.19,19.344,1732456,0
2015-07-21,19.236,19.541,18.615,18.824,2232887,0
2015-07-22,18.678,18.905,18.562,18.886,2035121,0
2015-07-23,19.085,19.351,18.768,18.805,1548055,0
2015-07-24,18.815,18.905,17.961,18.24,2185226,0
2015-07-27,18.042,18.293,17.844,17.924,2098370,0
2015-07-28,17.951,17.961,17.386,17.7,2533543,0
2015-07-29,17.737,18.123,17.645,17.881,2043766,0
2015-07-30,17.881,18.042,17.737,17.871,1829336,0
2015-07-31,17.889,18.113,17.772,18.042,1574332,0
2015-08-03,18.05,18.211,17.342,17.458,2187877,0
2015-08-04,17.511,17.629,17.108,17.179,2192575,0
2015-08-05,17.386,18.184,17.152,17.458,2420296,0
2015-08-06,17.458,17.772,17.287,17.737,3270257,0
2015-08-07,17.763,18.159,17.582,17.621,1993808,0
2015-08-10,17.709,18.257,17.629,18.24,1820205,0
2015-08-11,18.203,18.392,17.915,18.24,1687285,0
2015-08-12,18.113,18.123,17.287,17.754,2384550,0
2015-08-13,17.663,17.834,16.927,16.99,2867829,0
2015-08-14,16.946,17.25,16.838,17.079,2089684,0
2015-08-17,17.079,17.386,16.81,17.216,1867419,0
2015-08-18,17.197,17.197,15.903,16.138,6778500,0
2015-08-19,16.057,16.12,15.544,15.761,4206316,0
2015-08-20,15.634,15.805,15.321,15.348,3094549,0
2015-08-21,15.104,15.482,14.692,14.774,4773892,0
2015-08-24,13.974,15.957,13.848,15.535,7834766,0
2015-08-25,15.851,16.216,14.87,15.509,6349116,0
2015-08-26,17.719,17.951,16.552,16.982,15044030,0
2015-08-27,17.421,17.844,16.3,16.937,9404469,0
2015-08-28,17.072,18.117,17.072,17.409,6303821,0
2015-08-31,17.6,18.199,17.499,18.026,3893876,0
2015-09-01,17.628,18.543,17.526,18.199,4210958,0
2015-09-02,18.361,18.752,18.153,18.543,2307261,0
2015-09-03,18.543,18.836,18.271,18.516,2357942,0
2015-09-04,18.216,18.725,18.171,18.561,2181113,0
2015-09-08,18.879,18.987,18.543,18.972,2711822,0
2015-09-09,19.152,19.679,19.07,19.234,3822153,0
2015-09-10,19.09,19.269,18.026,18.153,3576457,0
2015-09-11,17.934,18.171,17.347,17.699,4349335,0
2015-09-14,17.699,18.598,17.699,18.135,3659978,0
2015-09-15,18.098,18.698,18.08,18.615,2741016,0
2015-09-16,18.653,19.516,18.561,19.442,2875759,0
2015-09-17,19.405,19.713,19.161,19.36,2728146,0
2015-09-18,19.09,19.497,19.014,19.187,2593604,0
2015-09-21,19.278,20.05,19.242,19.815,3067792,0
2015-09-22,19.615,19.815,19.506,19.796,1832964,0
2015-09-23,19.887,20.149,19.497,19.815,2095749,0
2015-09-24,19.615,20.023,19.452,19.915,2324915,0
2015-09-25,20.086,20.195,19.805,19.942,2053311,0
2015-09-28,19.777,19.915,18.742,18.908,2857923,0
2015-09-29,18.924,19.325,18.869,19.171,2109059,0
2015-09-30,19.35,19.405,18.761,19.234,2317509,0
2015-10-01,19.296,19.369,18.007,18.162,3573712,0
2015-10-02,17.973,18.471,17.643,18.471,2891074,0
2015-10-05,18.653,18.924,18.535,18.797,1850208,0
2015-10-06,18.67,18.78,18.144,18.279,2024446,0
2015-10-07,18.489,18.625,18.117,18.526,2637640,0
2015-10-08,18.435,19.252,18.335,18.889,2475829,0
2015-10-09,18.807,19.051,18.189,18.908,2405538,0
2015-10-12,19.014,19.261,18.371,18.471,2015666,0
2015-10-13,18.389,18.908,18.263,18.444,1614048,0
2015-10-14,18.462,19.024,18.226,18.271,2688024,0
2015-10-15,18.343,18.389,17.754,18.226,2085813,0
2015-10-16,18.253,18.643,18.045,18.526,1908653,0
2015-10-19,18.78,19.506,18.643,19.024,2808414,0
2015-10-20,18.987,19.777,18.924,19.615,2282866,0
2015-10-21,19.679,19.805,19.122,19.187,1998004,0
2015-10-22,19.378,19.542,18.997,19.296,1826353,0
2015-10-23,19.414,19.497,18.326,18.733,2992657,0
2015-10-26,18.742,18.952,18.435,18.826,1671008,0
2015-10-27,18.797,18.943,17.973,18.317,1543648,0
2015-10-28,18.353,19.335,18.289,19.234,2146850,0
2015-10-29,19.187,19.35,18.752,18.972,1343571,0
2015-10-30,18.924,19.468,18.717,19.234,1612947,0
2015-11-02,19.325,19.325,18.471,19.161,2619664,0
2015-11-03,19.506,20.251,19.343,20.059,2841071,0
2015-11-04,20.078,20.631,19.651,20.577,2982228,0
2015-11-05,20.541,21.202,20.466,21.105,2623791,0
2015-11-06,20.64,21.021,20.369,20.532,2759196,0
2015-11-09,20.466,20.667,19.615,19.942,2415354,0
2015-11-10,19.325,20.475,19.132,20.395,2167893,0
2015-11-11,20.286,20.286,19.097,19.405,2627318,0
2015-11-12,19.442,19.442,18.836,19.097,3092141,0
2015-11-13,18.072,18.245,17.064,18.062,6136688,0
2015-11-16,17.973,18.179,17.072,17.727,3684658,0
2015-11-17,17.418,17.699,16.837,17.009,4303835,0
2015-11-18,17.228,17.989,17.119,17.924,6053947,0
2015-11-19,17.854,18.216,17.526,17.691,4168652,0
2015-11-20,20.612,22.691,20.395,22.119,23368440,0
2015-11-23,22.193,22.828,22.083,22.782,9137164,0
2015-11-24,22.627,24.444,22.465,23.845,8065282,0
2015-11-25,23.871,24.435,23.635,24.252,4004822,0
2015-11-27,24.252,24.59,24.061,24.426,1452630,0
2015-11-30,24.455,24.599,23.319,23.384,6204260,0
2015-12-01,23.685,24.079,23.503,23.548,5474811,0
2015-12-02,23.566,23.74,22.982,23.083,4223320,0
2015-12-03,23.53,23.795,23.027,23.329,3790366,0
2015-12-04,23.127,24.262,22.889,24.032,4141823,0
2015-12-07,24.061,24.417,23.66,24.199,4509783,0
2015-12-08,23.934,24.436,23.65,24.079,3998984,0
2015-12-09,23.949,25.094,23.906,24.16,4426019,0
2015-12-10,24.079,24.526,23.466,23.668,3531434,0
2015-12-11,23.348,23.924,23.246,23.906,4321703,0
2015-12-14,23.959,24.472,23.356,23.411,3783964,0
2015-12-15,23.65,24.243,23.448,23.944,2674027,0
2015-12-16,24.125,24.765,24.007,24.518,3383048,0
2015-12-17,24.654,24.737,23.548,23.685,2312081,0
2015-12-18,23.521,23.868,23.063,23.137,4383921,0
2015-12-21,23.329,23.476,23.036,23.356,2140074,0
2015-12-22,23.66,24.92,23.329,24.901,4711395,0
2015-12-23,25.03,25.432,24.445,25.066,2426024,0
2015-12-24,25.076,25.175,24.415,24.857,1035107,0
2015-12-28,24.783,25.34,24.637,25.166,1862446,0
2015-12-29,25.287,25.798,25.132,25.268,1609475,0
2015-12-30,25.268,25.423,24.82,25.112,1246231,0
2015-12-31,24.939,25.35,24.692,24.692,1757733,0
2016-01-04,24.262,25.287,24.088,25.02,3301811,0
2016-01-05,25.02,25.287,24.702,25.175,3394693,0
2016-01-06,24.756,25.149,24.243,24.673,2514033,0
2016-01-07,24.335,25.643,24.335,25.249,4566170,0
2016-01-08,25.066,25.239,23.265,23.348,5758469,0
2016-01-11,23.466,23.813,22.853,23.66,3247120,0
2016-01-12,24.024,24.207,23.466,23.813,2526710,0
2016-01-13,23.859,24.051,23.127,23.348,2623505,0
2016-01-14,23.275,24.088,22.881,23.851,2053403,0
2016-01-15,23.229,23.466,22.204,23.365,4196016,0
2016-01-19,23.585,23.777,22.571,23.063,3252485,0
2016-01-20,22.708,23.655,21.912,23.375,4591075,0
2016-01-21,23.384,24.16,23.229,23.914,3165574,0
2016-01-22,24.28,24.407,23.283,23.63,1802415,0
2016-01-25,23.548,23.622,22.678,22.862,2174568,0
2016-01-26,23.027,23.732,22.991,23.512,2432593,0
2016-01-27,23.485,23.976,23.22,23.494,1826167,0
2016-01-28,23.906,24.024,23.201,23.339,2060992,0
2016-01-29,23.485,24.207,23.379,23.997,2464440,0
2016-02-01,23.896,24.316,23.539,24.096,2199840,0
2016-02-02,24.016,24.544,23.809,24.142,3138196,0
2016-02-03,24.326,24.892,23.63,24.426,2877872,0
2016-02-04,24.152,24.49,23.052,23.22,2886594,0
2016-02-05,23.22,23.558,22.177,22.332,3104491,0
2016-02-08,22.049,22.542,21.623,22.525,3592315,0
2016-02-09,22.287,22.798,21.445,22.068,2813557,0
2016-02-10,22.242,22.369,21.73,21.754,1871259,0
2016-02-11,21.473,22.452,21.473,22.022,2600855,0
2016-02-12,22.196,22.743,21.985,22.654,2180553,0
2016-02-16,22.973,23.356,22.432,23.172,1655620,0
2016-02-17,23.402,23.987,23.256,23.64,2005210,0
2016-02-18,23.603,24.518,23.429,24.326,2524873,0
2016-02-19,24.051,24.252,23.539,24.233,1830933,0
2016-02-22,24.426,25.557,24.216,25.405,2777185,0
2016-02-23,25.569,25.88,25.185,25.331,2292834,0
2016-02-24,25.104,25.492,24.663,25.423,2703288,0
2016-02-25,25.405,25.863,24.984,25.789,2919629,0
2016-02-26,25.661,26.109,25.132,26.046,3911135,0
2016-02-29,26.163,26.978,25.88,26.567,5787131,0
2016-03-01,26.694,26.923,26.402,26.832,5677273,0
2016-03-02,28.636,28.96,26.159,28.001,13784719,0
2016-03-03,27.89,28.857,27.292,28.673,5097405,0
2016-03-04,28.701,30.21,28.314,29.722,4895677,0
2016-03-07,29.667,30.23,29.092,29.456,3504737,0
2016-03-08,29.373,29.972,29.059,29.105,1967820,0
2016-03-09,29.189,29.7,28.984,29.327,2560585,0
2016-03-10,29.437,29.925,29.34,29.658,1853328,0
2016-03-11,29.88,29.906,29.492,29.89,1640819,0
2016-03-14,29.686,30.017,29.556,29.677,2114720,0
2016-03-15,29.575,29.604,28.368,28.783,2479687,0
2016-03-16,28.709,29.41,28.47,29.133,1969728,0
2016-03-17,29.088,29.4,28.693,29.327,2117180,0
2016-03-18,29.53,29.814,29.069,29.189,2776653,0
2016-03-21,29.189,29.4,28.59,28.599,1924911,0
2016-03-22,29.511,29.935,29.143,29.161,3651177,0
2016-03-23,29.004,29.115,28.203,28.388,2166608,0
2016-03-24,28.304,29.041,28.158,28.921,1650231,0
2016-03-28,28.866,29.263,28.587,29.078,1874952,0
2016-03-29,28.984,29.428,28.83,29.198,1301411,0
2016-03-30,29.198,29.318,28.84,29.208,1448513,0
2016-03-31,29.254,29.456,28.96,29.041,1568218,0
2016-04-01,28.94,29.29,28.663,29.059,1571730,0
2016-04-04,29.169,29.807,29.133,29.345,1924587,0
2016-04-05,29.189,29.267,28.304,28.351,1290463,0
2016-04-06,28.359,28.498,27.697,28.212,1374779,0
2016-04-07,27.937,28.222,27.043,27.255,1502760,0
2016-04-08,26.941,27.08,25.892,26.333,2755930,0
2016-04-11,26.353,26.431,25.652,25.874,2562394,0
2016-04-12,25.856,26.38,25.394,26.104,2120982,0
2016-04-13,26.269,26.5,26.094,26.417,1813665,0
2016-04-14,26.326,26.482,25.745,25.883,1365672,0
2016-04-15,25.901,26.316,25.901,26.251,1380527,0
2016-04-18,26.168,26.523,26.004,26.26,1053526,0
2016-04-19,26.399,26.804,26.251,26.536,1321234,0
2016-04-20,26.492,27.329,26.435,26.915,2177221,0
2016-04-21,27.035,27.31,26.255,26.5,1513768,0
2016-04-22,26.492,27.006,26.307,26.583,1689808,0
2016-04-25,26.361,26.361,25.597,25.994,1774022,0
2016-04-26,25.939,26.454,25.588,26.343,1390324,0
2016-04-27,25.773,25.883,25.295,25.763,1896579,0
2016-04-28,25.625,25.689,25.129,25.183,1087200,0
2016-04-29,25.247,25.247,24.392,24.612,1764987,0
2016-05-02,24.722,25.204,24.217,25.053,2361981,0
2016-05-03,24.916,25.073,24.312,24.428,1480642,0
2016-05-04,24.345,24.612,24.125,24.317,1337774,0
2016-05-05,23.942,23.942,22.54,22.882,4189161,0
2016-05-06,22.836,23.223,22.302,23.065,3549551,0
2016-05-09,23.12,23.942,23.107,23.535,2787658,0
2016-05-10,22.653,23.184,22.238,23.12,2918951,0
2016-05-11,22.687,22.872,22.136,22.154,2892211,0
2016-05-12,22.136,22.523,22.007,22.347,2779451,0
2016-05-13,22.007,22.583,22.007,22.136,2298053,0
2016-05-16,22.163,22.513,22.007,22.337,2494761,0
2016-05-17,22.245,22.352,21.17,21.26,4343222,0
2016-05-18,21.106,21.334,20.763,21.086,3021807,0
2016-05-19,21.666,22.653,21.666,21.988,4205202,0
2016-05-20,21.766,22.513,21.685,22.485,3364226,0
2016-05-23,22.54,23.471,22.485,22.707,2838494,0
2016-05-24,22.954,23.323,22.77,22.872,3028075,0
2016-05-25,22.467,23.296,22.163,23.095,5858113,0
2016-05-26,20.626,21.122,18.656,19.474,21681816,0
2016-05-27,19.153,19.299,18.527,18.591,6946055,0
2016-05-31,18.591,18.848,18.102,18.315,6270389,0
2016-06-01,18.341,18.464,18.054,18.156,4199783,0
2016-06-02,18.109,18.351,17.976,18.138,4655064,0
2016-06-03,18.165,18.315,18.045,18.063,4065952,0
2016-06-06,18.109,18.174,17.673,17.7,4532701,0
2016-06-07,17.598,18.058,17.361,17.849,3659411,0
2016-06-08,17.915,17.951,17.588,17.692,2861576,0
2016-06-09,17.653,17.692,17.333,17.338,2886733,0
2016-06-10,17.059,17.896,16.966,17.439,5244509,0
2016-06-13,17.217,17.658,17.161,17.598,4952261,0
2016-06-14,17.598,17.774,17.026,17.318,3454133,0
2016-06-15,17.543,18.194,17.533,17.803,4776893,0
2016-06-16,17.859,17.961,17.171,17.348,4943382,0
2016-06-17,17.348,17.951,17.309,17.653,4434441,0
2016-06-20,17.765,17.971,17.394,17.524,3398401,0
2016-06-21,17.673,17.867,17.524,17.682,3115753,0
2016-06-22,17.756,17.942,17.439,17.673,3587130,0
2016-06-23,17.765,18.081,17.756,17.981,3577112,0
2016-06-24,17.263,17.374,16.519,16.529,6526857,0
2016-06-27,16.277,16.426,15.333,15.627,5028431,0
2016-06-28,15.98,16.185,15.663,15.765,3249153,0
2016-06-29,15.951,16.371,15.728,16.259,2348816,0
2016-06-30,16.305,16.696,16.212,16.566,2477357,0
2016-07-01,16.603,17.002,16.603,16.882,1762644,0
2016-07-05,16.417,16.724,16.151,16.352,1814997,0
2016-07-06,16.315,16.91,16.295,16.826,2621798,0
2016-07-07,16.816,17.106,16.789,16.947,2391968,0
2016-07-08,17.161,17.812,17.161,17.756,3496905,0
2016-07-11,17.794,17.956,17.608,17.794,1562985,0
2016-07-12,17.886,18.156,17.859,18.1,1769852,0
2016-07-13,18.156,18.24,17.682,17.821,1237064,0
2016-07-14,17.951,18.1,17.859,17.867,1528031,0
2016-07-15,17.942,18.147,17.808,17.84,1171346,0
2016-07-18,17.924,18.761,17.729,18.425,3287760,0
2016-07-19,18.482,18.5,18.24,18.36,1439431,0
2016-07-20,18.416,18.585,18.324,18.565,1363755,0
2016-07-21,18.519,18.975,18.519,18.853,2246443,0
2016-07-22,18.686,18.788,18.37,18.715,1794966,0
2016-07-25,18.761,18.947,18.724,18.817,1830589,0
2016-07-26,18.91,19.421,18.844,19.347,2315771,0
2016-07-27,19.411,19.644,18.971,19.244,2380278,0
2016-07-28,19.235,19.235,18.667,19.021,993729,0
2016-07-29,19.021,19.347,18.843,19.264,1460419,0
2016-08-01,19.309,19.324,18.877,19.264,1555209,0
2016-08-02,19.207,19.347,18.408,18.435,1620875,0
2016-08-03,18.156,18.761,17.803,18.705,1813588,0
2016-08-04,18.742,19.011,18.742,18.836,1021962,0
2016-08-05,19.031,19.904,19.011,19.738,1861552,0
2016-08-08,19.561,19.886,19.431,19.849,1613063,0
2016-08-09,19.598,19.644,19.152,19.244,1948664,0
2016-08-10,19.244,19.561,19.188,19.264,1236995,0
2016-08-11,19.998,20.286,19.523,19.988,1975001,0
2016-08-12,19.97,20.454,19.793,20.371,2510485,0
2016-08-15,20.463,20.974,20.435,20.909,1512549,0
2016-08-16,20.834,21.076,20.545,20.555,2164062,0
2016-08-17,20.454,20.788,20.22,20.379,1861774,0
2016-08-18,20.612,20.868,20.416,20.844,1681790,0
2016-08-19,20.752,21.226,20.742,20.974,1896764,0
2016-08-22,20.918,20.974,20.515,20.63,1641013,0
2016-08-23,20.797,21.207,20.752,21.132,1842913,0
2016-08-24,20.834,20.853,20.375,20.742,2170242,0
2016-08-25,20.705,21.309,20.677,21.049,1545219,0
2016-08-26,21.132,21.663,20.747,21.04,3184482,0
2016-08-29,21.04,21.663,20.966,21.346,5437391,0
2016-08-30,18.138,18.147,16.798,17.012,24743882,0
2016-08-31,17.031,17.209,16.587,16.683,7680345,0
2016-09-01,16.608,16.683,16.213,16.287,3908274,0
2016-09-02,16.287,16.447,15.94,16.006,3749113,0
2016-09-06,16.006,16.185,15.753,15.93,4271082,0
2016-09-07,16.213,16.363,16.1,16.251,3592305,0
2016-09-08,16.326,16.552,16.156,16.231,3541809,0
2016-09-09,16.175,16.241,15.874,16.221,3813537,0
2016-09-12,16.278,16.673,16.204,16.542,3416753,0
2016-09-13,16.42,16.655,16.221,16.401,2796214,0
2016-09-14,16.496,16.552,16.195,16.382,3883466,0
2016-09-15,16.382,16.758,16.278,16.569,2246472,0
2016-09-16,16.317,16.569,16.231,16.382,2401882,0
2016-09-19,16.42,16.476,16.165,16.297,2664381,0
2016-09-20,16.307,16.42,15.802,15.846,3000383,0
2016-09-21,15.856,15.949,15.414,15.761,3487449,0
2016-09-22,15.874,15.902,15.545,15.836,3421956,0
2016-09-23,15.892,16.081,15.657,15.723,2504515,0
2016-09-26,15.657,15.677,15.169,15.179,3213809,0
2016-09-27,15.197,15.366,15.131,15.272,3127964,0
2016-09-28,15.103,15.188,14.784,14.953,3696939,0
2016-09-29,14.84,14.971,14.586,14.614,2795246,0
2016-09-30,14.745,15.084,14.67,14.943,2488868,0
2016-10-03,14.943,14.992,14.633,14.784,14027380,0
2016-10-04,14.821,15.103,14.735,14.962,2531562,0
2016-10-05,14.981,15.451,14.877,15.309,2857389,0
2016-10-06,15.216,15.272,14.679,15.018,3399785,0
2016-10-07,15.235,15.733,15.149,15.159,3922533,0
2016-10-10,15.244,15.503,15.216,15.225,2373904,0
2016-10-11,15.235,15.309,14.934,15,2375225,0
2016-10-12,14.981,15.282,14.905,15.169,1590954,0
2016-10-13,15.047,15.141,14.816,14.99,2320907,0
2016-10-14,15.027,15.131,14.745,14.792,1904828,0
2016-10-17,14.699,15.188,14.577,14.67,3664402,0
2016-10-18,14.765,14.784,14.237,14.472,2693172,0
2016-10-19,14.548,14.558,14.308,14.53,2031268,0
2016-10-20,14.661,14.831,14.538,14.801,1974062,0
2016-10-21,14.604,14.897,14.604,14.811,2507252,0
2016-10-24,14.877,14.962,14.35,14.595,2323139,0
2016-10-25,14.389,14.52,14.267,14.379,1900785,0
2016-10-26,14.303,14.604,14.294,14.482,1578094,0
2016-10-27,14.464,14.482,14.12,14.181,1766281,0
2016-10-28,14.031,14.257,13.833,13.975,2795737,0
2016-10-31,13.975,13.998,13.542,13.739,2700464,0
2016-11-01,13.655,13.933,13.452,13.617,2387023,0
2016-11-02,13.607,13.754,13.373,13.711,2313381,0
2016-11-03,13.777,13.88,13.598,13.627,1495322,0
2016-11-04,13.721,13.955,13.457,13.664,2436523,0
2016-11-07,13.872,14.059,13.843,13.909,1708462,0
2016-11-08,13.852,13.975,13.525,13.749,1859628,0
2016-11-09,13.42,14.247,13.166,14.154,4364966,0
2016-11-10,14.51,15.309,14.51,14.755,5941000,0
2016-11-11,14.661,15.385,14.502,15.309,4525384,0
2016-11-14,15.084,16.317,15.084,15.696,5045073,0
2016-11-15,15.113,15.282,14.67,15.037,3253195,0
2016-11-16,14.971,15.535,14.971,15.319,1889696,0
2016-11-17,15.414,15.978,15.263,15.922,4331771,0
2016-11-18,14.154,14.389,13.345,13.729,19087727,0
2016-11-21,13.411,14.087,13.373,13.88,7934612,0
2016-11-22,13.984,14.831,13.955,14.567,5552462,0
2016-11-23,14.257,14.699,14.201,14.472,3540618,0
2016-11-25,14.604,14.643,14.267,14.333,1282812,0
2016-11-28,14.294,14.436,13.872,13.899,2996617,0
2016-11-29,13.993,14.206,13.5,14.191,5095639,0
2016-11-30,14.048,14.134,13.581,13.696,3716831,0
2016-12-01,13.581,13.852,13.481,13.591,3176206,0
2016-12-02,13.543,13.986,13.524,13.534,3254965,0
2016-12-05,13.609,14.22,13.609,14.191,3307716,0
2016-12-06,14.277,14.592,14.096,14.553,3050017,0
2016-12-07,14.61,15.125,14.471,15.02,3070535,0
2016-12-08,15.134,15.591,15.029,15.477,4030334,0
2016-12-09,15.201,15.42,15.001,15.049,2460735,0
2016-12-12,14.733,14.944,13.953,14.038,3901591,0
2016-12-13,14.162,14.277,13.762,13.762,3456696,0
2016-12-14,13.828,13.972,13.19,13.199,5252963,0
2016-12-15,13.276,13.38,12.724,12.741,3796307,0
2016-12-16,12.791,12.942,12.57,12.684,4742051,0
2016-12-19,12.714,12.885,12.361,12.447,3540466,0
2016-12-20,12.494,12.676,12.395,12.513,2994539,0
2016-12-21,12.475,12.552,12.199,12.237,2342428,0
2016-12-22,12.247,12.294,11.418,11.465,5305546,0
2016-12-23,11.465,11.655,11.304,11.379,3148712,0
2016-12-27,11.522,11.569,11.304,11.437,2827442,0
2016-12-28,11.561,11.703,11.294,11.445,2215934,0
2016-12-29,11.465,11.665,11.304,11.465,2307022,0
2016-12-30,11.475,11.603,11.361,11.437,2060338,0
2017-01-03,11.093,11.551,10.984,11.541,4843227,0
2017-01-04,11.742,12.33,11.712,12.218,5245752,0
2017-01-05,11.913,11.933,11.541,11.598,3851878,0
2017-01-06,11.722,11.761,11.207,11.256,4103306,0
2017-01-09,11.199,11.408,11.132,11.294,2271433,0
2017-01-10,11.331,11.732,11.244,11.427,4484838,0
2017-01-11,11.361,11.507,11.18,11.494,2880336,0
2017-01-12,11.484,11.532,11.18,11.264,2485502,0
2017-01-13,11.351,11.551,11.247,11.322,1927108,0
2017-01-17,11.408,11.96,11.408,11.484,3560506,0
2017-01-18,11.532,11.579,11.207,11.512,2375575,0
2017-01-19,11.512,11.541,10.989,11.199,3437256,0
2017-01-20,11.18,11.351,11.055,11.341,2822213,0
2017-01-23,11.199,11.341,11.008,11.113,2917499,0
2017-01-24,11.132,11.341,11.113,11.237,2372306,0
2017-01-25,11.322,11.507,11.251,11.465,2084206,0
2017-01-26,11.475,11.618,11.141,11.16,2618594,0
2017-01-27,11.16,11.237,10.76,10.827,4780214,0
2017-01-30,10.57,10.836,10.456,10.741,3872051,0
2017-01-31,10.56,11.17,10.398,11.065,4213156,0
2017-02-01,11.141,11.17,10.76,10.827,3726172,0
2017-02-02,10.722,11.175,10.674,10.931,3224144,0
2017-02-03,10.97,11.371,10.893,11.141,2885597,0
2017-02-06,11.15,11.398,10.97,10.998,2488096,0
2017-02-07,11.055,11.113,10.741,10.76,3069814,0
2017-02-08,10.741,11.341,10.684,11.264,2943750,0
2017-02-09,11.264,11.913,11.264,11.665,4556041,0
2017-02-10,11.761,12.065,11.665,11.96,3649881,0
2017-02-13,12.008,12.104,11.722,11.769,3038083,0
2017-02-14,11.722,12.104,11.722,11.951,2159617,0
2017-02-15,11.846,12.094,11.675,11.884,3268463,0
2017-02-16,11.99,12.018,11.437,11.504,3574069,0
2017-02-17,11.512,11.646,11.353,11.628,2796089,0
2017-02-21,11.827,11.96,11.752,11.818,2747347,0
2017-02-22,11.913,11.96,11.445,11.484,2338245,0
2017-02-23,11.361,11.418,11.008,11.036,3824071,0
2017-02-24,11.264,11.522,10.874,11.418,4626140,0
2017-02-27,11.371,11.742,11.304,11.703,3999814,0
2017-02-28,11.589,11.628,11.199,11.398,4851680,0
2017-03-01,11.496,11.496,10.633,11.33,10726988,0
2017-03-02,12.135,13.327,12.019,12.911,20659235,0
2017-03-03,12.765,12.785,11.766,11.864,10435562,0
2017-03-06,11.825,12.028,11.438,11.631,5765649,0
2017-03-07,11.582,11.738,11.302,11.36,5539869,0
2017-03-08,11.302,11.572,11.176,11.456,4501315,0
2017-03-09,11.388,11.514,11.282,11.408,3202528,0
2017-03-10,11.37,11.676,11.321,11.612,2815928,0
2017-03-13,11.554,11.718,11.282,11.321,2716051,0
2017-03-14,11.36,11.418,11.02,11.282,3225956,0
2017-03-15,11.312,11.451,11.011,11.446,2420686,0
2017-03-16,11.438,11.69,11.37,11.69,2952187,0
2017-03-17,11.757,11.776,11.379,11.631,4327334,0
2017-03-20,11.631,11.708,11.235,11.312,4521678,0
2017-03-21,11.37,11.37,10.72,11.078,3867174,0
2017-03-22,10.982,11.05,10.497,10.701,5559626,0
2017-03-23,10.72,11.059,10.72,10.904,2888833,0
2017-03-24,10.914,11.078,10.807,10.962,2010660,0
2017-03-27,10.856,11.37,10.807,11.214,3050088,0
2017-03-28,11.146,11.514,11.146,11.486,2933819,0
2017-03-29,11.496,12.077,11.486,11.902,5191850,0
2017-03-30,11.834,12.048,11.728,11.864,3294838,0
2017-03-31,11.864,12.019,11.428,11.564,3628427,0
2017-04-03,11.534,11.564,10.982,11.011,3863173,0
2017-04-04,10.894,10.914,10.419,10.594,6168867,0
2017-04-05,10.633,10.691,10.216,10.293,4107299,0
2017-04-06,10.409,10.691,10.255,10.303,4398061,0
2017-04-07,10.283,10.391,10.177,10.293,3275049,0
2017-04-10,10.371,10.798,10.313,10.594,3360966,0
2017-04-11,10.594,10.924,10.419,10.885,3353546,0
2017-04-12,10.875,10.952,10.73,10.788,1722073,0
2017-04-13,10.788,10.827,10.4,10.487,2507069,0
2017-04-17,10.497,10.623,10.313,10.603,2010044,0
2017-04-18,10.72,10.793,10.449,10.701,2847938,0
2017-04-19,10.73,10.933,10.71,10.768,1924559,0
2017-04-20,10.885,11.65,10.865,11.34,6272221,0
2017-04-21,11.33,11.33,10.991,11.321,2737457,0
2017-04-24,11.456,11.69,11.365,11.564,3041416,0
2017-04-25,11.572,11.728,11.408,11.418,2468096,0
2017-04-26,11.476,11.892,11.408,11.718,3614916,0
2017-04-27,11.718,11.786,11.466,11.748,2305118,0
2017-04-28,11.738,11.781,11.564,11.622,2121139,0
2017-05-01,11.65,11.738,11.514,11.622,1935882,0
2017-05-02,11.622,12.116,11.486,12.067,2960215,0
2017-05-03,11.97,12.077,11.786,11.97,2277281,0
2017-05-04,11.941,12.009,11.617,11.66,2889223,0
2017-05-05,11.718,12.232,11.69,12.135,3281347,0
2017-05-08,12.193,12.581,12.174,12.251,3052736,0
2017-05-09,12.242,12.494,12.214,12.28,2077456,0
2017-05-10,13.473,14.054,12.901,13.783,16576987,0
2017-05-11,13.637,13.851,13.531,13.667,7766794,0
2017-05-12,13.415,13.662,13.308,13.405,4300970,0
2017-05-15,13.443,13.608,13.143,13.308,5751667,0
2017-05-16,13.105,13.308,12.921,13.123,3010566,0
2017-05-17,12.813,12.891,12.494,12.503,3578740,0
2017-05-18,12.523,12.678,12.096,12.174,2762115,0
2017-05-19,12.251,12.309,11.864,12.077,2770806,0
2017-05-22,12.067,12.271,11.99,12.116,2493793,0
2017-05-23,12.154,12.203,11.816,11.825,2077921,0
2017-05-24,11.816,13.173,11.554,12.494,11456312,0
2017-05-25,13.249,13.744,13.153,13.618,8673876,0
2017-05-26,13.55,13.569,12.61,12.813,6473807,0
2017-05-30,12.871,13.075,12.813,12.891,3023478,0
2017-05-31,12.871,12.999,12.493,12.98,3222061,0
2017-06-01,12.94,13.614,12.793,13.531,3274884,0
2017-06-02,13.462,13.57,13.019,13.206,2148506,0
2017-06-05,13.167,13.211,12.793,12.812,2258698,0
2017-06-06,12.704,12.704,11.956,12.124,3713121,0
2017-06-07,12.153,12.183,11.809,11.877,2902776,0
2017-06-08,11.956,12.183,11.887,12.104,3723884,0
2017-06-09,12.074,12.625,11.858,12.517,4298388,0
2017-06-12,12.301,12.763,12.212,12.419,3365695,0
2017-06-13,12.429,12.537,12.251,12.36,3081614,0
2017-06-14,12.399,12.409,12.094,12.33,3108681,0
2017-06-15,12.222,12.488,12.074,12.33,2798084,0
2017-06-16,12.133,12.34,12.015,12.33,2211384,0
2017-06-19,12.379,12.409,12.045,12.389,1773986,0
2017-06-20,12.379,12.379,11.897,12.015,1629002,0
2017-06-21,11.996,12.143,11.818,11.858,1250632,0
2017-06-22,12.035,12.124,11.769,12.005,2998327,0
2017-06-23,11.956,12.153,11.681,12.094,2627912,0
2017-06-26,12.104,12.153,11.868,12.025,2488071,0
2017-06-27,12.005,12.281,11.946,12.222,2746106,0
2017-06-28,12.281,12.448,12.074,12.104,3465542,0
2017-06-29,12.183,12.429,12.114,12.281,1860402,0
2017-06-30,12.301,12.389,12.064,12.242,3203375,0
2017-07-03,12.36,12.675,12.31,12.556,993607,0
2017-07-05,12.527,12.645,12.438,12.625,1627991,0
2017-07-06,12.497,12.566,12.035,12.074,1761305,0
2017-07-07,12.084,12.084,11.828,11.966,1357919,0
2017-07-10,10.618,10.667,9.3583,9.437,28271394,0
2017-07-11,9.437,9.585,8.9352,9.0926,14410545,0
2017-07-12,9.1418,9.2304,8.6695,8.7482,10030737,0
2017-07-13,8.7974,8.9647,8.7187,8.886,7021076,0
2017-07-14,8.9352,9.0041,8.7384,8.7482,6082697,0
2017-07-17,8.7482,9.2402,8.7384,9.1222,4662359,0
2017-07-18,9.1123,9.2206,9.0237,9.132,3478725,0
2017-07-19,9.2206,9.4666,9.2206,9.3878,4111510,0
2017-07-20,9.4764,9.594,9.3682,9.4666,2524114,0
2017-07-21,9.506,9.516,9.2009,9.4075,3369548,0
2017-07-24,9.2993,9.321,9.1222,9.1418,2189054,0
2017-07-25,9.1123,9.575,9.1025,9.4174,2315667,0
2017-07-26,9.3878,9.526,9.2304,9.3878,2033999,0
2017-07-27,9.506,9.732,9.3436,9.693,3062312,0
2017-07-28,9.644,9.713,9.4567,9.673,4564718,0
2017-07-31,9.722,9.762,9.535,9.683,2583903,0
2017-08-01,9.722,10.018,9.694,9.988,2690685,0
2017-08-02,9.929,9.988,9.575,9.772,2173830,0
2017-08-03,9.742,9.968,9.683,9.811,1880985,0
2017-08-04,9.831,10.047,9.801,10.008,1868472,0
2017-08-07,10.057,10.273,9.978,10.057,2313003,0
2017-08-08,10.155,10.323,10.067,10.077,1998529,0
2017-08-09,9.939,9.952,9.585,9.909,2163292,0
2017-08-10,9.791,9.821,9.526,9.624,2745778,0
2017-08-11,9.545,9.742,9.4863,9.654,2751885,0
2017-08-14,9.752,9.752,9.516,9.555,1499520,0
2017-08-15,9.4863,9.511,8.9795,9.2206,3062504,0
2017-08-16,9.4272,9.594,9.3583,9.4174,2333106,0
2017-08-17,9.3288,9.506,9.2009,9.3386,1620370,0
2017-08-18,9.2796,9.535,9.1418,9.506,2353731,0
2017-08-21,9.3682,9.437,8.886,9.1418,3621125,0
2017-08-22,9.2304,9.3239,8.9942,9.0041,4372366,0
2017-08-23,9.3485,9.57,9.1615,9.4567,6710279,0
2017-08-24,10.647,11.297,10.392,11.071,20711482,0
2017-08-25,11.385,12.153,11.159,12.143,13758867,0
2017-08-28,12.143,12.429,12.094,12.409,6117287,0
2017-08-29,12.192,12.488,12.055,12.34,4661785,0
2017-08-30,12.35,12.6889,12.231,12.48,4072094,0
2017-08-31,12.65,12.85,12.63,12.74,2745462,0
2017-09-01,12.8,13.14,12.73,13.1,2868216,0
2017-09-05,13.07,13.19,12.87,13.13,2683947,0
2017-09-06,13.21,13.66,13.16,13.61,3689958,0
2017-09-07,13.69,13.775,13.42,13.64,2430860,0
2017-09-08,13.6,13.7,13.42,13.52,2816827,0
2017-09-11,13.39,13.85,13.34,13.64,2304243,0
2017-09-12,13.63,14.24,13.63,14.05,3079511,0
2017-09-13,14,14.14,13.88,13.96,2819312,0
2017-09-14,13.96,14.14,13.72,14.06,2338310,0
2017-09-15,14.05,14.295,13.97,14.24,3130523,0
2017-09-18,14.26,14.42,13.98,14.08,2112300,0
2017-09-19,14.16,14.28,13.91,14.02,1366925,0
2017-09-20,14,14.11,13.79,13.93,2317148,0
2017-09-21,14.01,14.02,13.83,13.97,901005,0
2017-09-22,14,14.3,13.96,14.26,1893198,0
2017-09-25,14.34,14.78,14.16,14.3,2973437,0
2017-09-26,14.34,14.44,14.21,14.4,1911709,0
2017-09-27,14.38,14.72,14.266,14.6,2910960,0
2017-09-28,14.54,14.71,14.34,14.41,1528123,0
2017-09-29,14.47,14.52,14.28,14.44,1453913,0
2017-10-02,14.69,14.8,14.2537,14.72,2623277,0
2017-10-03,14.7,14.72,14.32,14.48,2420342,0
2017-10-04,14.51,14.71,14.29,14.33,1766866,0
2017-10-05,14.35,14.5,14.05,14.43,2499575,0
2017-10-06,14.34,14.46,14.26,14.43,1157449,0
2017-10-09,14.35,14.35,13.52,13.6,3208925,0
2017-10-10,13.66,13.74,13.5,13.59,1267181,0
2017-10-11,13.53,13.6,13.21,13.37,1743678,0
2017-10-12,13.28,13.4,12.9,13.02,1793538,0
2017-10-13,13.05,13.28,12.96,13.07,1212719,0
2017-10-16,13,13.11,12.84,13.05,1559851,0
2017-10-17,13.03,13.2,12.92,13.05,1559824,0
2017-10-18,13.12,13.37,12.98,13.24,1447232,0
2017-10-19,13.14,13.53,13.11,13.4,1289904,0
2017-10-20,13.5634,13.89,13.5634,13.76,1584058,0
2017-10-23,13.77,14.26,13.73,14.02,2258693,0
2017-10-24,14.09,14.22,13.88,14.14,1708054,0
2017-10-25,14.17,14.445,14.03,14.28,2355355,0
2017-10-26,14.24,14.82,14.24,14.59,2183817,0
2017-10-27,14.47,14.48,14.0534,14.25,2192749,0
2017-10-30,14.1,14.18,13.46,13.64,1978715,0
2017-10-31,13.73,13.87,13.31,13.43,1687342,0
2017-11-01,12.44,12.68,11.75,11.94,5715915,0
2017-11-02,11.99,12.39,11.94,12.08,1850510,0
2017-11-03,11.94,12.09,11.81,11.82,1797762,0
2017-11-06,11.88,12.17,11.72,11.9,2098225,0
2017-11-07,11.9,11.9,11.63,11.69,1991519,0
2017-11-08,11.63,12.01,11.615,11.72,2167171,0
2017-11-09,12.18,12.55,12.18,12.18,2886580,0
2017-11-10,12.23,12.845,12.1608,12.56,2689301,0
