Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.003,22.015,21.003,21.844,4389665,0
2005-02-28,21.844,22.254,21.291,21.88,4800058,0
2005-03-01,21.787,21.796,20.983,21.041,2820791,0
2005-03-02,20.907,21.443,20.833,21.414,1492411,0
2005-03-03,21.575,21.816,21.547,21.624,2214944,0
2005-03-04,21.957,22.302,21.852,22.197,3025255,0
2005-03-07,22.245,22.531,21.957,22.235,3446540,0
2005-03-08,22.235,22.474,21.909,22.063,2316757,0
2005-03-09,22.484,22.484,21.719,21.787,3614970,0
2005-03-10,21.787,21.852,20.592,20.833,4351748,0
2005-03-11,20.946,21.9,20.946,21.719,2869182,0
2005-03-14,21.719,21.89,21.242,21.604,1603651,0
2005-03-15,21.414,21.871,21.395,21.538,1190533,0
2005-03-16,21.528,21.758,21.051,21.518,2030382,0
2005-03-17,22.197,23.104,21.787,23.026,4279473,0
2005-03-18,23.026,23.065,22.741,22.93,2139946,0
2005-03-21,23.2,23.502,23.017,23.065,3160165,0
2005-03-22,23.026,23.502,22.569,22.656,2656550,0
2005-03-23,22.541,22.541,21.653,21.758,2447686,0
2005-03-24,21.816,22.235,21.767,22.092,1753228,0
2005-03-28,22.092,22.092,21.643,22.034,2421081,0
2005-03-29,21.938,22.245,21.157,21.224,3807075,0
2005-03-30,21.224,21.909,20.823,21.767,3692482,0
2005-03-31,22.024,22.656,22.024,22.445,2229401,0
2005-04-01,22.911,22.959,22.637,22.911,2753964,0
2005-04-04,23.056,23.343,22.675,23.343,3044317,0
2005-04-05,23.343,23.493,23.133,23.296,2057408,0
2005-04-06,23.239,23.306,22.864,23.248,2024727,0
2005-04-07,23.391,23.502,22.892,23.017,2862270,0
2005-04-08,22.969,23.152,22.541,22.55,1782976,0
2005-04-11,22.484,22.484,22.129,22.436,1487175,0
2005-04-12,22.369,22.407,21.966,22.273,1772292,0
2005-04-13,22.245,22.264,21.224,21.366,3409459,0
2005-04-14,21.366,21.414,19.982,20.766,4717311,0
2005-04-15,20.506,21.119,20.03,20.03,3117432,0
2005-04-18,19.953,20.525,19.828,20.411,2857450,0
2005-04-19,21.003,21.234,20.936,21.147,2464656,0
2005-04-20,21.205,21.328,20.544,20.554,1560916,0
2005-04-21,20.592,21.262,20.592,21.205,1961460,0
2005-04-22,21.309,21.862,21.109,21.433,2008386,0
2005-04-25,21.595,22.129,21.48,21.672,1653929,0
2005-04-26,21.787,21.806,21.128,21.195,2148956,0
2005-04-27,21.051,21.128,20.154,20.66,2773235,0
2005-04-28,21.195,21.242,19.982,20.372,4758787,0
2005-04-29,20.641,21.08,20.333,20.641,3045155,0
2005-05-02,20.641,21.489,20.554,21.453,2780570,0
2005-05-03,21.816,22.197,21.538,21.719,3281883,0
2005-05-04,21.816,22.063,21.595,22.063,2351952,0
2005-05-05,22.149,22.416,21.871,22.245,3466233,0
2005-05-06,22.503,22.864,22.369,22.808,2872115,0
2005-05-09,22.874,23.026,22.713,22.978,2084223,0
2005-05-10,22.988,22.988,22.302,22.416,1971096,0
2005-05-11,22.416,22.694,22.341,22.656,1089979,0
2005-05-12,22.436,22.827,21.051,21.328,2933078,0
2005-05-13,21.328,21.614,20.333,20.573,3621674,0
2005-05-16,20.525,21.051,20.277,20.936,4998447,0
2005-05-17,20.907,21.567,20.907,21.557,3150948,0
2005-05-18,21.719,22.168,21.672,21.767,2515563,0
2005-05-19,21.825,22.024,21.595,21.938,1211066,0
2005-05-20,22.053,22.053,21.719,21.825,886146,0
2005-05-23,21.852,22.302,21.852,22.235,1488221,0
2005-05-24,22.235,22.351,21.825,22.129,1150523,0
2005-05-25,22.293,22.312,21.71,22.129,1357501,0
2005-05-26,22.293,22.637,22.178,22.627,1477958,0
2005-05-27,22.77,23.026,22.646,22.818,1793449,0
2005-05-31,22.818,23.017,22.302,22.846,4593709,0
2005-06-01,22.846,23.87,22.836,23.87,4133251,0
2005-06-02,23.86,23.972,23.502,23.944,2612558,0
2005-06-03,23.899,24.431,23.889,24.153,1817750,0
2005-06-06,24.296,24.65,24.201,24.468,2329538,0
2005-06-07,24.584,24.87,24.153,24.172,2952352,0
2005-06-08,24.23,24.841,24.04,24.106,1927942,0
2005-06-09,24.106,24.88,24.059,24.823,1923542,0
2005-06-10,24.823,25.405,24.823,25.108,2748937,0
2005-06-13,25.06,25.825,24.918,25.585,2409351,0
2005-06-14,25.491,25.557,25.301,25.414,1543947,0
2005-06-15,25.538,25.778,25.414,25.453,2726940,0
2005-06-16,25.633,25.891,25.519,25.787,2390080,0
2005-06-17,25.825,26.014,25.538,25.843,4368717,0
2005-06-20,25.843,26.254,25.671,25.758,1948890,0
2005-06-21,25.796,25.92,25.214,25.347,1798688,0
2005-06-22,25.443,25.691,25.233,25.519,1352051,0
2005-06-23,25.519,25.671,25.195,25.205,1600718,0
2005-06-24,25.32,25.538,24.88,24.956,1970679,0
2005-06-27,24.918,25.366,24.87,25.32,1546668,0
2005-06-28,25.301,25.95,25.147,25.31,1772711,0
2005-06-29,25.31,25.642,25.108,25.538,1531167,0
2005-06-30,25.642,25.825,25.357,25.576,1359381,0
2005-07-01,25.681,26.625,25.633,26.597,2889084,0
2005-07-05,26.721,27.638,26.703,27.6,2977907,0
2005-07-06,27.858,27.858,27.437,27.533,2322414,0
2005-07-07,27.323,27.886,27.102,27.752,1870961,0
2005-07-08,28.307,28.746,27.925,28.317,3489903,0
2005-07-11,28.317,29.28,28.173,28.573,3517766,0
2005-07-12,28.66,28.793,28.402,28.66,2840692,0
2005-07-13,28.66,28.765,28.336,28.468,1702948,0
2005-07-14,28.545,28.707,27.619,27.781,3316654,0
2005-07-15,27.686,28.317,27.401,28.317,3808331,0
2005-07-18,27.925,28.555,27.925,28.154,1946165,0
2005-07-19,28.449,30.169,28.307,30.169,2860384,0
2005-07-20,30.073,30.942,30.073,30.903,4925544,0
2005-07-21,30.903,31.571,30.465,31.525,2793559,0
2005-07-22,31.525,31.983,30.874,31.589,2977490,0
2005-07-25,31.589,31.964,30.808,31.047,2222902,0
2005-07-26,31.056,31.599,30.913,31.58,2571077,0
2005-07-27,31.762,32.183,31.362,31.553,3211282,0
2005-07-28,31.553,33.003,31.525,32.479,4016354,0
2005-07-29,32.479,32.613,32.078,32.155,1137115,0
2005-08-01,32.221,33.301,32.221,33.204,2205518,0
2005-08-02,33.204,33.319,32.841,33.032,3303038,0
2005-08-03,33.032,33.367,32.888,32.955,2809058,0
2005-08-04,32.888,33.129,32.794,32.85,1237045,0
2005-08-05,32.822,33.013,32.297,32.546,1797847,0
2005-08-08,32.68,33.358,32.44,32.488,1901338,0
2005-08-09,32.698,32.841,32.546,32.623,2054683,0
2005-08-10,32.984,33.158,32.68,32.841,2792301,0
2005-08-11,32.946,33.367,32.946,33.272,1856505,0
2005-08-12,33.223,33.328,32.556,32.993,2170321,0
2005-08-15,33.119,33.387,32.813,32.937,1314762,0
2005-08-16,32.603,32.85,32.174,32.231,1775433,0
2005-08-17,32.097,32.268,31.047,31.086,3216937,0
2005-08-18,31.028,31.267,30.523,30.571,3300106,0
2005-08-19,30.742,30.932,30.484,30.742,2325344,0
2005-08-22,30.951,31.323,30.771,30.903,1369230,0
2005-08-23,31.018,31.142,30.397,30.694,1399816,0
2005-08-24,30.571,30.846,30.33,30.397,1398140,0
2005-08-25,30.397,30.484,30.121,30.263,1438153,0
2005-08-26,30.349,30.722,30.33,30.513,2103915,0
2005-08-29,31.39,31.695,30.713,31.646,2933287,0
2005-08-30,31.935,33.129,31.829,32.727,3798275,0
2005-08-31,32.784,33.816,32.784,33.272,2964082,0
2005-09-01,33.462,33.865,33.328,33.424,2574430,0
2005-09-02,33.272,33.272,32.231,32.518,1983037,0
2005-09-06,32.518,32.841,32.345,32.556,1732902,0
2005-09-07,32.44,33.022,32.097,32.794,2379395,0
2005-09-08,32.794,34.388,32.756,33.94,3128744,0
2005-09-09,34.273,35.534,33.903,35.351,2689024,0
2005-09-12,35.085,35.657,34.656,34.78,2484767,0
2005-09-13,34.618,34.866,34.206,34.283,1768728,0
2005-09-14,34.397,34.713,34.082,34.666,1454286,0
2005-09-15,34.866,35.066,34.512,35.028,1391015,0
2005-09-16,35.133,36.394,35.104,36.155,3108002,0
2005-09-19,36.164,36.851,35.247,35.409,4103500,0
2005-09-20,35.286,35.467,34.589,34.608,2250139,0
2005-09-21,34.895,35.687,34.895,34.961,3171058,0
2005-09-22,35.229,35.324,34.091,34.705,2540910,0
2005-09-23,33.509,34.733,33.291,34.551,2614654,0
2005-09-26,34.082,35.553,34.054,35.219,1897567,0
2005-09-27,35.172,35.172,34.14,34.512,2270039,0
2005-09-28,34.627,35.487,34.627,35.305,2499640,0
2005-09-29,35.515,36.279,35.324,36.261,2168856,0
2005-09-30,36.261,36.977,36.097,36.404,2009016,0
2005-10-03,36.996,38.065,36.88,37.731,3353106,0
2005-10-04,38.101,38.101,36.058,36.203,2273810,0
2005-10-05,36.279,36.279,33.977,34.111,4076057,0
2005-10-06,33.893,34.073,32.508,33.051,4230663,0
2005-10-07,33.605,34.579,32.908,34.464,2865829,0
2005-10-10,35.229,35.687,34.005,34.455,2769887,0
2005-10-11,34.608,35.342,34.417,34.876,2297904,0
2005-10-12,34.876,35.266,33.605,33.739,2499221,0
2005-10-13,33.729,33.816,31.618,33.262,4065166,0
2005-10-14,33.262,34.206,32.307,34.101,2585532,0
2005-10-17,34.627,35.715,34.627,35.409,3336976,0
2005-10-18,34.942,35.332,33.129,33.186,2840065,0
2005-10-19,33.186,33.338,31.525,33.233,4380237,0
2005-10-20,33.233,33.528,30.704,30.97,4749361,0
2005-10-21,30.742,31.724,30.742,31.429,2925955,0
2005-10-24,31.964,32.984,31.743,32.955,2501527,0
2005-10-25,32.698,33.768,32.537,33.1,1933810,0
2005-10-26,33.1,33.865,32.221,32.508,2833780,0
2005-10-27,32.508,32.556,29.184,29.473,8527105,0
2005-10-28,29.473,29.824,27.82,29.644,7123309,0
2005-10-31,29.834,30.358,28.928,29.071,4968696,0
2005-11-01,29.071,29.071,27.362,28.487,7750103,0
2005-11-02,28.641,29.682,28.573,29.053,5012063,0
2005-11-03,29.357,30.436,29.318,29.967,5515257,0
2005-11-04,29.967,29.977,28.592,28.641,3251292,0
2005-11-07,29.587,29.587,28.317,28.899,5560299,0
2005-11-08,28.976,29.309,28.526,28.765,3144246,0
2005-11-09,28.832,28.899,27.6,27.638,5278118,0
2005-11-10,27.638,28.05,25.585,25.835,8413982,0
2005-11-11,26.014,27.581,25.891,27.466,4871286,0
2005-11-14,27.877,27.993,26.312,26.494,6702444,0
2005-11-15,26.494,28.126,26.302,26.972,6124037,0
2005-11-16,27.208,27.619,26.885,27.619,3929836,0
2005-11-17,28.116,28.727,27.858,28.545,4871916,0
2005-11-18,28.976,28.976,27.752,27.925,3868243,0
2005-11-21,28.164,28.899,27.733,28.899,2941039,0
2005-11-22,28.956,29.853,28.746,29.702,4918629,0
2005-11-23,29.577,30.779,29.473,30.311,3911608,0
2005-11-25,30.311,30.893,30.121,30.178,1316229,0
2005-11-28,30.073,30.073,29.165,29.454,3631102,0
2005-11-29,30.073,30.665,29.9,30.33,5383489,0
2005-11-30,30.694,31.047,30.368,30.893,4223540,0
2005-12-01,31.267,31.589,30.913,31.39,3443816,0
2005-12-02,31.39,31.41,30.552,31.18,2569613,0
2005-12-05,31.296,31.724,30.836,30.913,3693946,0
2005-12-06,30.932,31.448,30.6,31.228,3000324,0
2005-12-07,31.525,31.646,30.484,30.722,2044001,0
2005-12-08,30.311,30.951,30.169,30.874,2745793,0
2005-12-09,30.884,30.884,29.644,30.093,2488958,0
2005-12-12,30.552,30.627,29.9,30.235,2307537,0
2005-12-13,30.407,30.636,30.188,30.358,2707665,0
2005-12-14,30.358,31.277,30.311,31.047,2428415,0
2005-12-15,31.114,31.553,30.732,31.515,3216729,0
2005-12-16,31.562,31.58,30.999,31.056,3208764,0
2005-12-19,31.18,31.829,31.095,31.277,2738879,0
2005-12-20,31.152,31.533,30.6,30.817,1954547,0
2005-12-21,31.19,31.553,30.96,31.429,2260194,0
2005-12-22,31.724,32.203,31.429,32.041,1741077,0
2005-12-23,32.032,32.032,31.248,31.906,2198604,0
2005-12-27,32.363,32.363,30.188,30.636,2716463,0
2005-12-28,30.636,31.105,30.121,30.846,1714678,0
2005-12-29,30.932,31.047,30.503,30.779,1470833,0
2005-12-30,30.571,31.219,30.436,31.114,1119096,0
2006-01-03,31.589,32.459,31.438,32.336,2369967,0
2006-01-04,32.078,33.061,31.848,33.022,2107475,0
2006-01-05,32.888,32.984,31.656,32.469,3415325,0
2006-01-06,32.946,33.338,32.717,32.946,1927523,0
2006-01-09,32.946,32.955,31.993,32.174,2407046,0
2006-01-10,32.097,33.042,31.877,32.917,3803932,0
2006-01-11,32.984,33.836,32.623,33.701,3224060,0
2006-01-12,33.968,35.046,33.845,34.082,4015307,0
2006-01-13,33.913,34.932,33.845,34.761,2439728,0
2006-01-17,35.438,35.544,34.522,34.827,2986287,0
2006-01-18,34.512,34.723,33.499,34.292,2181008,0
2006-01-19,34.254,35.209,34.216,34.837,2422759,0
2006-01-20,34.989,35.229,33.826,34.292,2851794,0
2006-01-23,34.292,34.388,33.797,33.884,1888139,0
2006-01-24,34.015,35.762,34.015,35.066,4560191,0
2006-01-25,35.438,35.515,34.082,34.446,3120990,0
2006-01-26,34.13,34.905,33.301,34.234,5233912,0
2006-01-27,34.14,34.799,33.913,34.436,3001163,0
2006-01-30,34.685,35.351,34.464,34.705,2878191,0
2006-01-31,34.589,35.028,34.388,34.799,3539763,0
2006-02-01,34.895,35.315,34.225,34.349,3014570,0
2006-02-02,34.349,35.133,33.499,33.644,3763709,0
2006-02-03,34.082,34.082,32.955,32.964,5811688,0
2006-02-06,33.301,34.073,33.272,33.806,3731866,0
2006-02-07,33.625,33.625,31.342,31.457,5182166,0
2006-02-08,31.486,31.599,30.263,31.4,6269844,0
2006-02-09,31.618,32.097,30.58,30.722,4823519,0
2006-02-10,30.552,30.979,29.881,30.732,4468644,0
2006-02-13,30.552,30.836,29.202,29.357,3436274,0
2006-02-14,29.033,29.444,28.812,29.184,4328075,0
2006-02-15,29.596,29.873,28.641,28.861,3306599,0
2006-02-16,29.024,29.957,28.899,29.815,2967854,0
2006-02-17,30.073,30.503,29.977,30.14,2423177,0
2006-02-21,30.665,31.076,30.484,30.979,4090303,0
2006-02-22,30.484,30.732,30.206,30.436,1690377,0
2006-02-23,30.436,31.333,30.426,30.704,2714787,0
2006-02-24,31.18,31.448,30.846,31.296,2499853,0
2006-02-27,31.18,31.18,30.445,30.571,2966598,0
2006-02-28,30.503,30.865,30.263,30.561,2736157,0
2006-03-01,30.523,31.257,30.484,31.124,1952034,0
2006-03-02,31.124,31.724,30.836,31.553,1989743,0
2006-03-03,31.429,31.983,31.362,31.897,2228978,0
2006-03-06,31.675,31.675,30.979,31.323,2656342,0
2006-03-07,31.323,31.323,30.025,30.532,3940308,0
2006-03-08,30.311,30.636,29.405,30.455,4800687,0
2006-03-09,30.836,31.018,30.311,30.532,2733432,0
2006-03-10,30.484,30.713,29.938,30.244,3069039,0
2006-03-13,30.244,30.789,29.967,30.636,2297273,0
2006-03-14,30.636,31.219,30.636,31.056,1991208,0
2006-03-15,31.018,31.105,30.646,30.789,2149165,0
2006-03-16,30.779,31.685,30.675,31.419,1713633,0
2006-03-17,31.419,31.505,31.124,31.209,1211274,0
2006-03-20,31.142,31.257,30.609,30.827,2295805,0
2006-03-21,30.827,31.829,30.808,31.219,4182060,0
2006-03-22,31.219,33.013,31.219,33.013,6272147,0
2006-03-23,33.414,34.589,33.223,34.512,5448431,0
2006-03-24,34.512,34.627,33.996,34.13,2305443,0
2006-03-27,33.845,34.522,33.414,34.254,1516502,0
2006-03-28,34.426,34.666,33.986,34.302,1753644,0
2006-03-29,34.225,34.952,34.082,34.455,2005454,0
2006-03-30,34.455,35.133,34.339,35.009,1540383,0
2006-03-31,35.657,35.992,34.905,35.4,4432821,0
2006-04-03,35.848,37.015,35.809,36.793,5479437,0
2006-04-04,36.755,37.607,36.449,37.472,4106646,0
2006-04-05,37.472,38.101,37.252,37.93,2756060,0
2006-04-06,38.139,38.446,37.433,37.968,3086216,0
2006-04-07,37.968,37.968,36.938,37.711,2200281,0
2006-04-10,37.711,38.245,37.462,37.968,2175978,0
2006-04-11,38.026,38.187,37.27,37.423,2309214,0
2006-04-12,37.308,37.625,36.841,37.252,1696874,0
2006-04-13,36.421,37.52,36.232,37.423,2953608,0
2006-04-17,37.711,38.093,37.549,37.807,1595270,0
2006-04-18,38.187,39.095,37.901,38.904,3594650,0
2006-04-19,38.78,40.518,38.665,40.412,3768945,0
2006-04-20,40.412,40.422,39.343,39.772,2901029,0
2006-04-21,40.528,41.662,40.146,40.584,4806764,0
2006-04-24,41.051,41.978,40.899,41.274,6037310,0
2006-04-25,42.121,42.283,40.232,40.974,4385688,0
2006-04-26,40.907,41.413,40.813,40.993,3487183,0
2006-04-27,40.566,40.737,39.199,39.669,5476084,0
2006-04-28,40.146,40.784,40.097,40.652,3714058,0
2006-05-01,41.051,41.662,40.936,41.519,5269317,0
2006-05-02,42.007,42.216,41.404,42.103,2708503,0
2006-05-03,42.15,42.903,41.548,42.771,3441093,0
2006-05-04,42.675,43.201,42.084,42.551,4116490,0
2006-05-05,43.677,43.888,43.152,43.514,3614340,0
2006-05-08,43.514,43.725,42.98,43.581,2171788,0
2006-05-09,43.6,43.793,43.363,43.534,3573072,0
2006-05-10,43.534,44.978,43.345,44.968,3760565,0
2006-05-11,45.348,46.866,45.348,45.951,7092932,0
2006-05-12,45.825,45.825,43.63,43.897,5503735,0
2006-05-15,42.952,42.952,41.1,42.378,4912552,0
2006-05-16,42.723,43.104,41.499,42.474,3712174,0
2006-05-17,42.292,42.913,40.575,40.936,4385475,0
2006-05-18,41.051,41.73,40.097,40.412,4182060,0
2006-05-19,39.64,40.422,38.187,39.669,6397213,0
2006-05-22,38.665,39.124,36.641,38.913,8110639,0
2006-05-23,40.049,41.519,39.905,40.001,5105496,0
2006-05-24,39.62,41.022,37.997,39.4,4699502,0
2006-05-25,40.001,40.87,39.868,40.794,3186352,0
2006-05-26,41.167,42.084,40.993,41.913,2957379,0
2006-05-30,42.723,42.884,40.899,40.993,3260093,0
2006-05-31,41.109,42.121,41.1,42.121,3055840,0
2006-06-01,42.884,42.884,41.244,41.788,2795860,0
2006-06-02,42.483,43.6,41.826,43.249,2742231,0
2006-06-05,43.486,43.63,41.422,41.759,2994774,0
2006-06-06,41.48,41.48,40.001,40.689,3044421,0
2006-06-07,40.193,40.47,38.255,38.284,4128328,0
2006-06-08,37.472,38.187,35.332,38.016,4494411,0
2006-06-09,38.331,38.665,36.938,37.482,2020642,0
2006-06-12,37.443,37.673,35.181,35.351,3174515,0
2006-06-13,35.351,35.351,33.528,33.977,4106855,0
2006-06-14,34.417,34.989,33.884,34.846,2267946,0
2006-06-15,35.648,37.711,35.629,37.356,4250250,0
2006-06-16,37.423,37.423,36.039,37.175,2567937,0
2006-06-19,37.232,37.232,34.895,35.324,2198812,0
2006-06-20,35.534,35.915,34.608,34.723,2740766,0
2006-06-21,34.942,36.564,34.905,36.001,2014461,0
2006-06-22,36.66,36.727,35.867,36.574,2260821,0
2006-06-23,38.502,41.215,38.331,40.87,6154622,0
2006-06-26,40.87,42.694,40.126,42.493,7444770,0
2006-06-27,42.245,42.694,41.932,42.483,30510630,0
2006-06-28,42.483,43.439,42.263,42.913,4772721,0
2006-06-29,43.114,44.021,42.522,43.964,4569200,0
2006-06-30,44.011,45.051,43.543,44.604,3097737,0
2006-07-03,44.92,45.195,44.565,44.968,1265848,0
2006-07-05,44.871,46.437,44.03,45.586,5104132,0
2006-07-06,46.017,46.684,45.014,45.406,3804768,0
2006-07-07,44.632,44.746,42.866,43.191,5633937,0
2006-07-10,43.191,43.696,42.512,42.8,2395001,0
2006-07-11,42.961,43.467,42.103,43.325,3107164,0
2006-07-12,43.439,44.03,42.846,43.439,2821523,0
2006-07-13,43.677,43.677,41.528,41.624,3437740,0
2006-07-14,41.865,42.378,40.546,41.595,3132306,0
2006-07-17,41.042,41.72,39.63,40.107,3413858,0
2006-07-18,40.575,41.1,39.533,40.241,3160585,0
2006-07-19,39.84,41.614,39.84,41.09,3234848,0
2006-07-20,39.762,40.001,37.75,38.093,4965138,0
2006-07-21,38.207,38.302,35.867,36.193,3727151,0
2006-07-24,36.232,37.232,35.992,37.127,3552330,0
2006-07-25,37.52,38.809,37.414,38.484,2341896,0
2006-07-26,37.881,38.036,36.449,37.75,3436065,0
2006-07-27,37.27,37.711,35.515,35.573,4449684,0
2006-07-28,34.799,36.919,34.666,36.507,3405060,0
2006-07-31,36.517,40.718,36.517,39.295,5061292,0
2006-08-01,39.62,40.289,38.474,39.256,3413755,0
2006-08-02,40.336,41.235,39.849,40.25,2950258,0
2006-08-03,40.097,40.346,39.199,39.859,2078984,0
2006-08-04,40.384,40.594,38.121,38.236,2002206,0
2006-08-07,38.265,38.8,37.711,38.158,2052904,0
2006-08-08,38.093,38.093,36.478,36.631,2047036,0
2006-08-09,37.327,38.284,36.65,37.721,2923860,0
2006-08-10,37.232,37.482,36.404,37.062,2004196,0
2006-08-11,37.062,37.327,36.126,36.223,2104017,0
2006-08-14,36.223,36.279,35.361,35.553,1603651,0
2006-08-15,35.791,36.174,35.351,35.771,1858076,0
2006-08-16,36.755,37.52,36.517,37.327,2644924,0
2006-08-17,37.28,37.711,36.174,36.65,1687028,0
2006-08-18,36.822,37.482,36.698,37.482,1205723,0
2006-08-21,37.616,37.987,37.289,37.578,1086311,0
2006-08-22,37.588,37.664,36.861,37.146,1231595,0
2006-08-23,37.137,37.53,36.375,36.746,1151151,0
2006-08-24,36.755,37.035,36.049,36.556,851788,0
2006-08-25,36.689,37.891,36.611,37.195,1128003,0
2006-08-28,36.564,36.996,36.232,36.536,964703,0
2006-08-29,36.546,36.546,35.085,35.553,2213686,0
2006-08-30,35.706,35.799,34.532,34.817,2335192,0
2006-08-31,34.817,35.133,34.417,34.817,1830003,0
2006-09-01,34.705,35.781,34.464,35.39,1471356,0
2006-09-05,35.19,35.19,34.446,34.741,2298531,0
2006-09-06,34.368,34.446,33.204,33.48,3065687,0
2006-09-07,32.937,33.223,32.508,32.727,3806758,0
2006-09-08,32.794,33.061,31.525,31.695,2796489,0
2006-09-11,30.903,31.257,29.929,30.368,4653623,0
2006-09-12,30.131,31.037,29.834,30.216,2672891,0
2006-09-13,30.263,31.983,30.206,31.314,4913287,0
2006-09-14,30.932,31.296,28.985,29.415,3980007,0
2006-09-15,29.415,29.692,28.736,29.328,4970480,0
2006-09-18,28.928,29.634,28.755,29.289,4038456,0
2006-09-19,29.289,29.549,28.355,28.746,2544998,0
2006-09-20,28.412,28.822,27.629,27.742,3634032,0
2006-09-21,27.973,29.787,27.973,28.966,3983989,0
2006-09-22,29.033,29.289,28.364,28.526,2077833,0
2006-09-25,28.374,28.928,26.798,28.641,3877985,0
2006-09-26,28.641,29.815,28.393,29.767,2877564,0
2006-09-27,30.025,30.263,29.202,29.881,2629631,0
2006-09-28,29.881,30.282,29.654,30.178,2632983,0
2006-09-29,30.178,30.552,29.844,30.292,2843205,0
2006-10-02,30.282,30.636,29.692,29.844,1779414,0
2006-10-03,29.596,29.615,28.421,28.506,2544369,0
2006-10-04,28.355,28.785,27.391,28.069,4841433,0
2006-10-05,28.592,29.405,28.592,29.309,3319169,0
2006-10-06,29.309,30.006,29.033,29.824,2137014,0
2006-10-09,29.824,30.006,28.919,29.004,2083070,0
2006-10-10,28.592,31.496,28.412,31.008,5111675,0
2006-10-11,30.455,30.913,29.881,30.292,2923442,0
2006-10-12,30.465,32.661,30.025,32.155,5418159,0
2006-10-13,31.791,32.287,31.277,31.974,3978334,0
2006-10-16,31.848,32.774,31.791,32.765,2129787,0
2006-10-17,32.652,32.652,31.82,32.203,1966280,0
2006-10-18,32.373,32.784,31.533,31.877,2426739,0
2006-10-19,32.459,34.101,32.459,33.739,3386207,0
2006-10-20,32.822,33.996,32.822,33.48,3307437,0
2006-10-23,32.937,33.768,32.879,33.48,1748724,0
2006-10-24,33.414,34.799,33.414,34.705,2526247,0
2006-10-25,34.56,35.38,33.913,35.305,2900188,0
2006-10-26,34.368,35.944,34.368,35.791,3097425,0
2006-10-27,35.848,36.957,35.706,35.877,3878088,0
2006-10-30,35.687,35.715,34.312,34.493,2083804,0
2006-10-31,34.13,34.292,32.908,33.787,3538293,0
2006-11-01,33.787,34.254,33.233,33.405,2422447,0
2006-11-02,33.09,34.216,32.955,34.149,2099725,0
2006-11-03,34.397,35.648,34.388,35.419,2723796,0
2006-11-06,35.114,35.448,34.598,34.989,1950567,0
2006-11-07,34.876,35.009,33.836,34.073,2251918,0
2006-11-08,33.922,34.914,33.653,34.091,3266901,0
2006-11-09,34.464,35.448,34.159,34.589,2545731,0
2006-11-10,34.368,34.503,33.301,33.71,1642194,0
2006-11-13,33.615,34.198,33.262,34.015,1605329,0
2006-11-14,34.216,34.283,32.917,33.08,1955596,0
2006-11-15,33.08,33.768,33.042,33.387,2204052,0
2006-11-16,33.682,33.94,32.05,32.193,2581028,0
2006-11-17,32.012,33.042,31.762,32.603,2195776,0
2006-11-20,31.81,32.993,31.81,32.746,2190642,0
2006-11-21,32.937,33.758,32.908,33.625,2630152,0
2006-11-22,33.625,33.986,33.071,33.414,1501419,0
2006-11-24,33.319,33.787,33.281,33.281,809785,0
2006-11-27,33.223,33.319,32.584,32.708,1568351,0
2006-11-28,32.556,33.338,32.546,33.158,1577149,0
2006-11-29,33.252,34.79,33.08,34.608,2741185,0
2006-11-30,34.705,35.467,34.647,35.046,2993201,0
2006-12-01,35.046,35.229,34.178,35.153,1796695,0
2006-12-04,35.009,35.085,34.339,35.018,1146019,0
2006-12-05,35.324,35.563,34.846,35.324,1513778,0
2006-12-06,35.037,35.819,34.856,35.133,1288892,0
2006-12-07,35.371,35.762,34.723,35.487,1503827,0
2006-12-08,35.799,36.011,35.477,35.963,1465807,0
2006-12-11,35.781,35.791,34.837,34.942,1758569,0
2006-12-12,34.846,34.914,34.054,34.302,1941141,0
2006-12-13,34.225,34.846,34.188,34.388,1083798,0
2006-12-14,34.388,34.733,34.169,34.283,1100349,0
2006-12-15,33.692,33.931,33.538,33.557,2852319,0
2006-12-18,33.509,33.816,32.078,32.183,2507496,0
2006-12-19,31.983,33.223,31.599,32.964,2070815,0
2006-12-20,32.974,33.042,32.078,32.127,1757209,0
2006-12-21,32.088,32.411,31.18,31.733,1646073,0
2006-12-22,31.646,31.791,31.209,31.486,847913,0
2006-12-26,31.314,31.81,30.979,31.352,1052585,0
2006-12-27,31.352,31.515,30.903,31.438,1160263,0
2006-12-28,31.505,31.772,30.951,31.086,1315913,0
2006-12-29,30.742,31.047,30.436,30.675,1745475,0
2007-01-03,30.358,30.358,28.621,28.861,6082559,0
2007-01-04,28.641,28.755,28.002,28.012,4222074,0
2007-01-05,27.877,28.412,27.829,27.867,4541757,0
2007-01-08,28.592,28.985,28.384,28.755,3766329,0
2007-01-09,28.421,28.938,28.154,28.87,3416689,0
2007-01-10,28.88,29.415,28.65,29.071,2471991,0
2007-01-11,29.024,29.996,28.985,29.682,2812305,0
2007-01-12,29.795,30.808,29.587,30.694,2583754,0
2007-01-16,30.694,30.827,29.986,30.159,2219448,0
2007-01-17,30.169,30.455,29.919,30.121,1920925,0
2007-01-18,30.216,30.675,29.873,29.986,2103705,0
2007-01-19,30.282,31.628,30.225,31.571,2643039,0
2007-01-22,31.964,31.983,30.836,31.314,1860068,0
2007-01-23,31.553,32.336,31.553,32.25,2852737,0
2007-01-24,31.887,32.518,31.467,32.488,2629213,0
2007-01-25,32.183,33.414,31.666,32.146,5800271,0
2007-01-26,32.556,32.87,32.164,32.603,3353946,0
2007-01-29,32.518,32.717,31.438,31.81,2219659,0
2007-01-30,32.078,32.937,31.81,32.765,3330062,0
2007-01-31,32.737,33.186,32.402,32.87,3161317,0
2007-02-01,33.032,33.72,32.955,33.692,2480579,0
2007-02-02,33.605,34.12,33.194,33.855,2781510,0
2007-02-05,34.56,35.104,34.206,34.321,4675515,0
2007-02-06,34.551,34.685,33.836,34.263,2114911,0
2007-02-07,34.846,34.846,33.223,33.519,2348495,0
2007-02-08,33.509,33.806,33.022,33.548,2095744,0
2007-02-09,33.653,33.806,33.148,33.338,1460779,0
2007-02-12,32.479,33.405,32.459,33.003,1942478,0
2007-02-13,33.013,33.692,33.013,33.653,1735163,0
2007-02-14,33.836,34.073,33.214,33.615,1745859,0
2007-02-15,33.462,33.826,33.252,33.262,1503410,0
2007-02-16,33.071,33.567,33.071,33.443,1753856,0
2007-02-20,33.453,33.453,33.022,33.272,1550858,0
2007-02-21,33.158,34.073,32.698,34.005,3351953,0
2007-02-22,34.14,36.337,34.13,36.087,8504270,0
2007-02-23,36.097,36.279,35.419,35.963,4003783,0
2007-02-26,35.887,36.203,35.419,35.573,2489159,0
2007-02-27,34.685,35.172,32.737,33.252,3976028,0
2007-02-28,33.262,34.273,32.421,34.063,4966292,0
2007-03-01,33.625,34.378,32.993,34.091,2589395,0
2007-03-02,34.025,34.169,33.186,33.396,3526879,0
2007-03-05,33.022,33.176,31.142,32.717,4288798,0
2007-03-06,33.032,33.605,32.737,33.509,3222388,0
2007-03-07,33.567,34.149,33.309,33.758,4177977,0
2007-03-08,34.149,35.153,33.986,34.598,3138170,0
2007-03-09,35.009,35.018,34.063,34.331,2204261,0
2007-03-12,34.13,34.312,33.701,34.015,2148431,0
2007-03-13,34.015,34.302,33.138,33.328,2446431,0
2007-03-14,33.328,33.749,32.879,33.596,2442102,0
2007-03-15,34.368,35.524,33.826,34.666,4827028,0
2007-03-16,34.666,35.315,34.063,34.436,2491578,0
2007-03-19,34.666,35.573,34.608,35.496,2353319,0
2007-03-20,35.332,35.696,34.705,35.172,1511433,0
2007-03-21,35.324,36.087,35.172,35.935,2457138,0
2007-03-22,36.414,37.549,35.419,37.204,6283294,0
2007-03-23,37.204,37.568,37.081,37.433,5062182,0
2007-03-26,37.433,37.76,36.841,37.702,2024946,0
2007-03-27,37.423,37.53,36.784,37.015,1858602,0
2007-03-28,37.52,37.52,36.996,37.433,2418047,0
2007-03-29,35.677,38.093,35.677,37.099,2340459,0
2007-03-30,37.223,37.816,37.043,37.356,2674578,0
2007-04-02,37.366,37.798,37.127,37.682,1709549,0
2007-04-03,37.682,37.702,36.631,37.549,1999363,0
2007-04-04,37.597,40.346,37.375,40.346,5910357,0
2007-04-05,40.289,41.386,40.154,40.327,6182809,0
2007-04-09,40.642,41.509,40.193,40.556,3877725,0
2007-04-10,40.556,40.794,40.154,40.384,2721177,0
2007-04-11,40.451,40.509,38.999,39.247,4168910,0
2007-04-12,39.256,40.699,39.247,40.603,3525310,0
2007-04-13,40.784,41.386,40.107,41.042,2806973,0
2007-04-16,41.47,42.397,40.861,42.321,2972550,0
2007-04-17,42.292,42.292,41.09,41.32,2499019,0
2007-04-18,40.917,41.003,39.505,39.724,3524588,0
2007-04-19,39.715,40.068,38.951,39.572,2074959,0
2007-04-20,40.183,40.623,39.295,39.678,2450417,0
2007-04-23,41.158,41.72,39.82,40.652,3176220,0
2007-04-24,40.718,40.767,40.068,40.422,2125651,0
2007-04-25,40.499,41.519,39.105,41.08,2767418,0
2007-04-26,40.709,41.1,40.107,40.432,2429903,0
2007-04-27,40.737,40.879,39.905,40.203,2087678,0
2007-04-30,40.212,41.013,39.887,39.972,1946594,0
2007-05-01,40.039,40.193,39.429,40.126,4145473,0
2007-05-02,40.499,41.519,40.232,40.946,2512134,0
2007-05-03,41.022,41.051,40.566,40.87,2395530,0
2007-05-04,41.003,41.282,40.327,40.451,2192694,0
2007-05-07,40.451,41.509,40.393,41.441,2045362,0
2007-05-08,41.119,41.244,40.402,41.148,2386310,0
2007-05-09,41.225,42.961,41.08,42.846,3183208,0
2007-05-10,42.665,43.095,41.282,41.691,3747274,0
2007-05-11,42.064,43.572,41.47,43.505,3260552,0
2007-05-14,43.514,44.135,42.791,43.104,3418376,0
2007-05-15,43.123,43.63,42.771,43.017,3159402,0
2007-05-16,43.036,43.41,41.74,42.084,3303563,0
2007-05-17,42.283,42.8,41.759,42.474,2822948,0
2007-05-18,42.084,43.925,42.084,43.925,3095956,0
2007-05-21,43.925,45.166,43.735,44.451,3025569,0
2007-05-22,44.461,45.33,44.212,44.508,2311575,0
2007-05-23,44.871,46.14,44.746,45.185,2413237,0
2007-05-24,46.626,47.256,44.661,44.9,4669312,0
2007-05-25,46.008,46.14,45.224,45.825,1759004,0
2007-05-29,45.825,46.655,45.338,45.854,2612664,0
2007-05-30,45.854,46.886,45.462,46.626,2658293,0
2007-05-31,46.876,47.094,45.874,46.389,2395943,0
2007-06-01,45.537,47.256,45.537,46.751,1706827,0
2007-06-04,46.761,47.44,46.159,47.314,1929303,0
2007-06-05,46.972,47.256,46.131,46.294,2596769,0
2007-06-06,46.073,46.112,44.661,45.023,2621877,0
2007-06-07,44.939,45.557,43.104,43.249,2933529,0
2007-06-08,42.866,43.983,42.225,43.916,2700325,0
2007-06-11,43.821,44.394,43.401,44.086,1492452,0
2007-06-12,43.495,43.993,42.913,43.085,1730705,0
2007-06-13,43.287,45.185,43.287,44.823,2419301,0
2007-06-14,44.823,46.188,44.755,45.903,1830634,0
2007-06-15,46.523,46.895,45.537,45.777,1630045,0
2007-06-18,46.14,46.578,45.416,46.112,2661998,0
2007-06-19,46.79,47.363,46.313,46.474,2133873,0
2007-06-20,47.123,47.593,45.07,45.166,2286170,0
2007-06-21,46.664,46.664,45.406,46.102,2058079,0
2007-06-22,45.903,46.389,45.272,45.472,1944859,0
2007-06-25,45.519,45.864,44.651,45.023,1882874,0
2007-06-26,45.041,45.204,43.439,43.802,2887096,0
2007-06-27,43.439,43.83,42.331,43.754,4185119,0
2007-06-28,43.935,45.146,43.935,44.078,3112854,0
2007-06-29,44.594,45.137,43.686,44.021,2002418,0
2007-07-02,44.394,44.632,44.058,44.546,3423520,0
2007-07-03,44.891,45.185,44.451,45.032,1657073,0
2007-07-05,44.939,45.348,44.575,44.91,2290571,0
2007-07-06,45.253,46.027,44.958,45.825,3862706,0
2007-07-09,46.217,47.227,45.979,46.761,3292773,0
2007-07-10,45.922,46.266,44.154,45.146,3963549,0
2007-07-11,45.253,45.537,44.632,45.396,1820158,0
2007-07-12,45.922,46.361,45.396,46.198,2152202,0
2007-07-13,46.064,47.934,45.922,47.783,3046307,0
2007-07-16,47.793,47.793,45.624,46.409,2811711,0
2007-07-17,46.008,46.159,44.949,45.07,2178674,0
2007-07-18,43.439,44.69,43.439,44.641,2894513,0
2007-07-19,43.793,45.654,43.793,45.509,1928220,0
2007-07-20,45.509,45.586,43.152,44.202,2790309,0
2007-07-23,43.534,43.764,42.59,43.239,3055473,0
2007-07-24,42.59,44.086,40.203,40.603,5109447,0
2007-07-25,40.336,40.575,38.904,39.905,5906845,0
2007-07-26,39.782,40.699,37.28,38.494,5829707,0
2007-07-27,38.55,40.509,38.408,39.124,7776458,0
2007-07-30,39.191,40.384,38.569,39.762,4287934,0
2007-07-31,40.384,41.138,39.678,39.762,3961304,0
2007-08-01,40.384,40.784,38.255,39.83,4352193,0
2007-08-02,39.877,40.097,38.55,39.067,3029853,0
2007-08-03,38.98,39.525,36.385,36.449,4589019,0
2007-08-06,36.203,37.081,34.971,37.053,6305740,0
2007-08-07,36.394,38.771,36.193,38.408,5352393,0
2007-08-08,38.388,41.119,38.388,40.088,3540286,0
2007-08-09,39.791,41.196,38.54,39.698,4839674,0
2007-08-10,38.569,40.154,38.187,38.732,3720821,0
2007-08-13,39.153,39.698,37.52,37.93,2461826,0
2007-08-14,38.093,38.569,36.861,36.89,2396923,0
2007-08-15,37.053,37.625,35.409,35.582,2935806,0
2007-08-16,35.257,35.621,32.813,34.751,5523061,0
2007-08-17,35.477,36.938,34.79,36.793,4652373,0
2007-08-20,37.232,37.51,36.174,37.223,2645212,0
2007-08-21,36.87,37.711,36.232,36.755,1978631,0
2007-08-22,37.043,38.417,37.043,38.216,2758076,0
2007-08-23,38.627,38.848,37.731,38.54,1520377,0
2007-08-24,38.579,39.478,38.408,39.305,1349223,0
2007-08-27,39.085,39.41,38.007,38.559,1154432,0
2007-08-28,38.13,38.35,36.832,37.099,1465919,0
2007-08-29,37.26,38.617,36.793,38.359,2012994,0
2007-08-30,38.207,38.474,36.938,37.549,2171265,0
2007-08-31,38.149,38.646,37.91,38.075,1425166,0
2007-09-04,38.083,39.859,37.242,39.305,1417939,0
2007-09-05,39.057,39.496,37.959,38.398,2327964,0
2007-09-06,38.521,40.632,38.417,40.374,2874943,0
2007-09-07,39.62,40.346,38.876,39.134,2505300,0
2007-09-10,39.4,39.688,37.491,38.971,1962821,0
2007-09-11,38.809,40.441,38.8,40.203,1874626,0
2007-09-12,40.088,41.759,39.83,40.936,2104017,0
2007-09-13,41.148,42.503,40.946,41.988,2304816,0
2007-09-14,41.519,42.522,41.349,42.34,1708709,0
2007-09-17,42.283,43.43,41.951,42.838,2205201,0
2007-09-18,43.036,44.288,42.121,44.288,2381280,0
2007-09-19,44.556,45.31,42.913,43.066,3051439,0
2007-09-20,42.856,43.114,42.235,42.989,1788106,0
2007-09-21,43.449,43.744,42.638,43.21,1700434,0
2007-09-24,43.354,44.385,43.114,43.43,1519226,0
2007-09-25,42.913,43.335,41.769,43.017,1881541,0
2007-09-26,42.97,43.439,42.619,43.363,1979998,0
2007-09-27,44.011,44.385,43.277,43.916,1806018,0
2007-09-28,43.907,45.195,43.897,44.49,2544578,0
2007-10-01,44.765,45.567,44.527,45.185,2802669,0
2007-10-02,44.939,45.825,44.47,45.692,3576111,0
2007-10-03,45.825,46.208,44.842,45.014,2767474,0
2007-10-04,43.486,44.356,42.998,43.287,4537042,0
2007-10-05,43.363,44.584,43.036,43.993,2937582,0
2007-10-08,43.581,44.26,43.495,44.154,1993197,0
2007-10-09,44.718,45.922,44.584,45.922,3179963,0
2007-10-10,45.825,47.716,45.644,47.449,4250562,0
2007-10-11,48.212,50.35,46.513,48.089,6878468,0
2007-10-12,48.117,48.652,47.498,48.079,1841702,0
2007-10-15,48.528,49.415,48.423,48.995,2225630,0
2007-10-16,48.995,49.635,48.68,49.063,3215473,0
2007-10-17,49.015,49.644,48.48,49.1,1996236,0
2007-10-18,49.063,49.644,48.632,49.291,2347342,0
2007-10-19,49.148,49.473,46.635,46.635,4087266,0
2007-10-22,46.027,47.84,45.988,47.411,3115980,0
2007-10-23,47.963,48.297,46.513,47.275,2339276,0
2007-10-24,47.133,48.117,46.284,47.774,2302196,0
2007-10-25,46.78,51.793,46.771,51.238,4890798,0
2007-10-26,51.983,55.419,51.983,54.723,5702827,0
2007-10-29,55.105,55.162,53.053,54.16,2868031,0
2007-10-30,53.978,54.512,52.327,52.45,2038134,0
2007-10-31,52.899,54.473,52.652,53.939,2634659,0
2007-11-01,53.588,53.653,50.733,50.953,3931849,0
2007-11-02,51.812,52.956,50.35,52.786,2115962,0
2007-11-05,51.525,53.081,51.391,52.605,1820474,0
2007-11-06,53.338,55.4,52.975,55.181,2461615,0
2007-11-07,55.2,55.84,53.845,53.845,2307748,0
2007-11-08,53.892,55.105,52.633,54.409,3119099,0
2007-11-09,53.845,54.723,52.824,53.424,2281562,0
2007-11-12,53.434,53.434,47.831,48.193,4345768,0
2007-11-13,48.384,49.718,47.755,49.711,3181277,0
2007-11-14,50.618,51.544,49.718,50.056,2567187,0
2007-11-15,49.96,49.96,46.914,47.783,2408617,0
2007-11-16,48.203,49.464,47.564,48.642,2464889,0
2007-11-19,48.24,48.918,47.44,47.905,2694826,0
2007-11-20,48.021,52.88,48.021,52.078,4300828,0
2007-11-21,52.059,52.46,50.628,51.018,1973529,0
2007-11-23,51.344,52.739,51.105,52.46,776583,0
2007-11-26,52.203,55.352,52.203,52.508,2945181,0
2007-11-27,52.642,54.18,51.554,53.711,3847376,0
2007-11-28,54.512,57.262,54.218,56.891,3366846,0
2007-11-29,57.281,57.281,55.736,56.193,2951181,0
2007-11-30,57.168,57.454,55.277,56.593,2875039,0
2007-12-03,55.983,57.281,54.512,54.751,4828064,0
2007-12-04,54.361,55.544,53.825,55.258,2069559,0
2007-12-05,55.878,58.448,55.878,58.093,4830240,0
2007-12-06,58.352,60.432,58.093,60.288,2571276,0
2007-12-07,60.738,61.168,59.01,60.728,1771577,0
2007-12-10,60.775,63.029,60.775,62.351,3453673,0
2007-12-11,62.782,62.782,58.771,59.048,3329030,0
2007-12-12,60.508,62.189,59.87,62.055,3877328,0
2007-12-13,61.531,63,61.1,62.734,2930685,0
2007-12-14,62.885,64.881,62.332,63.029,3337261,0
2007-12-17,63.496,64.004,62.533,62.772,3009267,0
2007-12-18,63.355,64.766,62.895,64.204,3311336,0
2007-12-19,64.347,65.186,63.965,64.959,2849051,0
2007-12-20,65.531,66.829,64.415,66.829,2354927,0
2007-12-21,67.43,68.605,66.6,68.166,3100631,0
2007-12-24,69.034,69.884,67.898,69.454,807307,0
2007-12-26,70.255,70.82,68.939,70.245,1665866,0
2007-12-27,69.884,70.103,67.573,67.908,1657519,0
2007-12-28,68.033,69.092,67.936,68.509,1359181,0
2007-12-31,68.423,69.177,67.821,68.28,980810,0
2008-01-02,68.462,69.531,68.442,68.881,2843831,0
2008-01-03,68.394,68.423,65.702,66.169,3307635,0
2008-01-04,66.742,66.829,62.399,62.515,3735475,0
2008-01-07,62.515,63.649,60.004,61.416,3494421,0
2008-01-08,61.606,64.728,61.483,62.743,4592504,0
2008-01-09,63.02,63.248,59.019,61.33,3336493,0
2008-01-10,60.757,63.268,59.659,62.543,2650813,0
2008-01-11,63.582,64.508,61.893,62.313,2370885,0
2008-01-14,62.685,66.16,62.58,65.799,2606915,0
2008-01-15,64.261,68.643,64.261,65.166,4647862,0
2008-01-16,64.367,64.967,59.841,60.403,4576662,0
2008-01-17,60.624,62.389,56.079,56.355,4864633,0
2008-01-18,56.853,59.938,56.202,57.091,5767750,0
2008-01-22,54.531,58.055,51.764,56.757,4132733,0
2008-01-23,54.981,58.226,51.2,58.226,5140990,0
2008-01-24,58.628,65.054,58.571,64.737,4842395,0
2008-01-25,65.522,72.796,64.737,69.704,8696006,0
2008-01-28,69.932,73.733,69.778,72.71,4879169,0
2008-01-29,71.115,73.415,69.195,69.695,7537808,0
2008-01-30,68.433,70.274,66.618,67.488,4535326,0
2008-01-31,65.607,70.629,63.774,69.579,5306651,0
2008-02-01,69.999,73.482,69.989,72.499,3156773,0
2008-02-04,72.509,73.8,71.125,73.206,2369940,0
2008-02-05,72.061,72.834,69.359,69.884,2992485,0
2008-02-06,70.218,72.366,68.709,69.073,2734181,0
2008-02-07,68.299,72.509,67.611,71.278,2789863,0
2008-02-08,71.802,74.647,71.372,74.027,3402184,0
2008-02-11,74.15,77.559,73.865,77.293,3700301,0
2008-02-12,77.635,78.179,72.205,73.492,4543424,0
2008-02-13,74.446,77.539,72.987,76.521,4333470,0
2008-02-14,76.69,78.61,75.745,76.261,3117180,0
2008-02-15,74.352,74.618,69.656,71.678,5669096,0
2008-02-19,73.025,76.088,72.853,75.087,3339707,0
2008-02-20,73.96,75.421,72.338,75.048,3416586,0
2008-02-21,75.765,76.377,72.022,72.262,3422076,0
2008-02-22,72.414,73.187,70.408,72.987,2420212,0
2008-02-25,72.71,77.741,71.382,77.635,3796468,0
2008-02-26,77.635,80.366,76.069,77.645,3961137,0
2008-02-27,77.025,77.838,74.334,75.497,3112021,0
2008-02-28,74.715,77.702,74.715,76.424,3175245,0
2008-02-29,75.755,76.059,72.08,72.536,2662880,0
2008-03-03,73.092,74.782,71.632,72.844,3047850,0
2008-03-04,72.453,73.339,69.282,71.039,3313679,0
2008-03-05,71.613,74.227,70.552,74.085,3827071,0
2008-03-06,73.911,77.159,73.406,73.941,4555462,0
2008-03-07,73.196,73.301,69.778,70.696,4617328,0
2008-03-10,69.999,71.546,64.527,65.138,7144246,0
2008-03-11,66.704,68.968,63.659,67.392,6890398,0
2008-03-12,67.106,67.735,63.965,65.741,4122387,0
2008-03-13,64.766,68.261,62.447,67.917,5922323,0
2008-03-14,67.238,67.975,63.047,65.502,4794540,0
2008-03-17,63.821,65.128,59.669,61.864,5420091,0
2008-03-18,63.162,66.045,63.105,65.875,3643747,0
2008-03-19,65.626,67.02,60.968,60.968,3773289,0
2008-03-20,59.735,61.731,57.501,61.292,4831606,0
2008-03-24,61.673,63.412,61.216,62.151,2758040,0
2008-03-25,62.389,66.496,61.635,65.166,4921880,0
2008-03-26,67.363,69.598,67.068,67.392,4401647,0
2008-03-27,68.203,69.214,66.312,67.22,4128103,0
2008-03-28,67.324,68.175,65.903,66.351,2508562,0
2008-03-31,66.591,68.605,64.623,66.055,3231966,0
2008-04-01,67.116,67.488,64.281,66.742,3052144,0
2008-04-02,66.675,68.071,65.138,66.742,3515978,0
2008-04-03,66.198,70.456,66.055,69.368,3617980,0
2008-04-04,70.017,74.446,69.407,72.662,5578325,0
2008-04-07,74.276,76.796,70.658,71.183,4400175,0
2008-04-08,70.171,75.544,70.171,74.667,3090122,0
2008-04-09,74.743,75.087,72.375,73.292,2738311,0
2008-04-10,73.215,75.297,72.157,74.371,2839433,0
2008-04-11,73.511,76.088,71.622,72.205,2690930,0
2008-04-14,71.678,75.842,71.678,75.679,2314141,0
2008-04-15,76.69,78.284,73.989,75.44,3617924,0
2008-04-16,76.309,80.672,76.146,80.462,3570246,0
2008-04-17,79.269,80.911,78.047,79.298,2170767,0
2008-04-18,79.803,82.944,78.781,82.342,3972818,0
2008-04-21,83.907,85.636,82.628,84.109,3605523,0
2008-04-22,85.388,85.655,79.947,81.149,3669401,0
2008-04-23,82.705,82.763,77.111,78.067,4197888,0
2008-04-24,75.45,80.147,74.552,74.733,5433117,0
2008-04-25,74.991,77.722,74.791,77.14,2747775,0
2008-04-28,78.284,80.271,76.396,78.458,2908308,0
2008-04-29,78.476,78.552,75.154,75.622,3587247,0
2008-04-30,76.28,78.771,76.107,77.293,3438582,0
2008-05-01,76.966,77.313,71.935,76.567,4764771,0
2008-05-02,77.341,81.149,77.082,80.472,3698658,0
2008-05-05,81.254,85.341,80.681,84.605,3544464,0
2008-05-06,84.786,87.938,83.47,87.451,3694581,0
2008-05-07,87.326,87.355,84.748,85.397,2415621,0
2008-05-08,84.013,87.584,83.546,87.442,3463855,0
2008-05-09,86.896,87.755,84.491,87.041,2287130,0
2008-05-12,86.496,87.775,84.356,87.603,1846156,0
2008-05-13,87.077,91.508,86.419,91.259,3719061,0
2008-05-14,90.945,91.325,88.061,88.328,5102598,0
2008-05-15,89.15,93.37,88.92,91.671,4637131,0
2008-05-16,92.348,95.477,91.842,95.477,4199023,0
2008-05-19,96.853,96.853,92.414,93.228,3830809,0
2008-05-20,92.013,95.222,90.772,94.687,3295186,0
2008-05-21,94.907,98.607,92.528,92.662,4530074,0
2008-05-22,93.97,94.961,91.814,92.557,2880512,0
2008-05-23,92.958,93.78,88.978,91.546,2614613,0
2008-05-27,91.174,92.013,89.302,90.4,2504153,0
2008-05-28,88.978,93.876,87.051,93.627,3724718,0
2008-05-29,93.179,93.246,89.6,90.562,3397348,0
2008-05-30,91.537,93.617,90.887,93.14,2471203,0
2008-06-02,93.55,99.71,93.332,98.547,3993856,0
2008-06-03,99.392,102.17,96.95,98.557,4998957,0
2008-06-04,98.076,98.085,93.942,94.306,3674741,0
2008-06-05,96.558,99.83,93.752,99.82,2900698,0
2008-06-06,100.99,103.02,98.664,98.664,2878699,0
2008-06-09,99.8,103.48,99.002,103.13,2511552,0
2008-06-10,102.58,102.9,94.763,97.313,4443355,0
2008-06-11,97.732,99.66,96.072,98.056,4249931,0
2008-06-12,98.811,99.271,96.185,97.332,4098987,0
2008-06-13,96.769,101.96,96.587,101.3,2924954,0
2008-06-16,102.64,103.24,100.72,101.87,2052711,0
2008-06-17,102.53,104.98,101.56,104.36,2944866,0
2008-06-18,105,112.06,105,112.02,5154810,0
2008-06-19,113.26,113.71,105.01,105.4,5007670,0
2008-06-20,106.47,107.83,103.92,105.17,3632191,0
2008-06-23,106.71,108.36,104.12,108.2,3305891,0
2008-06-24,108.11,108.76,104.84,105.72,3336207,0
2008-06-25,106.27,107.7,99.219,103.33,4925733,0
2008-06-26,102.79,104.96,98.742,103.5,3847071,0
2008-06-27,104.4,107.23,102.17,106.88,3263816,0
2008-06-30,108.78,110.23,106.67,107.29,3741889,0
2008-07-01,104.73,107.15,103.01,106.88,4422376,0
2008-07-02,105.02,105.89,89.216,91.24,13926767,0
2008-07-03,91.804,93.818,86.648,90.533,7253377,0
2008-07-07,90.638,94.229,87.384,91.25,5580651,0
2008-07-08,90.297,91.174,84.863,89.387,7196142,0
2008-07-09,91.421,94.277,87.794,88.26,5372803,0
2008-07-10,88.071,92.759,82.523,91.479,6671626,0
2008-07-11,91.652,95.987,89.406,95.756,5541772,0
2008-07-14,96.529,99.87,95.582,97.332,4017398,0
2008-07-15,96.308,97.894,88.911,91.671,4693113,0
2008-07-16,95.669,96.222,85.198,86.648,6727537,0
2008-07-17,85.475,88.577,76.482,78.752,9851732,0
2008-07-18,79.317,81.301,76.165,78.179,7347554,0
2008-07-21,79.029,84.825,77.226,84.721,6343916,0
2008-07-22,83.287,83.287,75.612,77.654,9128135,0
2008-07-23,77.091,80.577,74.504,74.887,9924723,0
2008-07-24,76.328,77.702,70.265,76.069,9033223,0
2008-07-25,76.69,80.443,75.631,78.762,7493072,0
2008-07-28,79.029,83.575,77.51,78.648,5482990,0
2008-07-29,81.149,81.807,74.466,77.809,6210969,0
2008-07-30,77.799,84.825,76.175,84.491,5480601,0
2008-07-31,74.82,79.403,70.408,71.02,17581916,0
2008-08-01,71.688,71.688,64.603,64.776,10171874,0
2008-08-04,67.182,67.182,58.723,60.566,10984935,0
2008-08-05,59.239,62.323,56.708,59.239,10146655,0
2008-08-06,59.659,64.92,59.239,62.829,7874520,0
2008-08-07,64.959,64.959,60.479,62.562,6504982,0
2008-08-08,60.108,62.084,57.615,60.079,7177987,0
2008-08-11,59.534,61.34,54.439,57.415,6708908,0
2008-08-12,57.605,59.163,55.699,57.836,5497842,0
2008-08-13,58.61,62.81,57.987,62.303,6544643,0
2008-08-14,61.635,63.287,59.716,60.92,5276282,0
2008-08-15,59.534,59.86,57.329,58.619,4175158,0
2008-08-18,59.364,60.241,57.788,58.342,4159582,0
2008-08-19,57.386,62.59,57.386,62.151,4790977,0
2008-08-20,63.582,67.43,63.01,65.799,8092252,0
2008-08-21,67.975,69.168,66.179,68.519,5519238,0
2008-08-22,68.08,68.747,64.728,66.341,3656137,0
2008-08-25,67.498,67.879,62.714,64.318,3343666,0
2008-08-26,65.827,66.074,62.151,64.527,3881037,0
2008-08-27,66.007,67.287,64.834,66.877,2931233,0
2008-08-28,68.528,68.548,63.783,65.119,3041468,0
2008-08-29,66.275,66.656,63.984,64.642,2374829,0
2008-09-02,62.065,62.505,57.063,59.115,7463782,0
2008-09-03,58.571,60.336,54.295,55.612,8470645,0
2008-09-04,56.689,57.587,52.927,55.65,7747962,0
2008-09-05,55.505,56.966,51.047,56.461,9191590,0
2008-09-08,57.836,58.103,50.407,50.676,7645933,0
2008-09-09,49.167,49.242,44.727,45.912,12730601,0
2008-09-10,46.371,50.904,46.371,50.018,9069729,0
2008-09-11,49.129,52.221,46.237,52.059,9461820,0
2008-09-12,54.074,56.555,52.213,56.003,9041360,0
2008-09-15,53.692,53.692,48.336,49.291,6842129,0
2008-09-16,44.69,50.779,43.477,50.294,10064947,0
2008-09-17,49.291,52.815,46.054,49.654,8750993,0
2008-09-18,51.344,55.068,49.281,53.76,8876555,0
2008-09-19,59.669,61.825,55.936,58.256,8231600,0
2008-09-22,58.838,61.817,55.727,59.345,5574148,0
2008-09-23,56.958,58.703,52.777,53.415,6544551,0
2008-09-24,48.66,53.711,47.478,50.714,11504717,0
2008-09-25,51.315,51.315,47.992,48.928,7017282,0
2008-09-26,47.227,48.021,45.501,47.01,5710811,0
2008-09-29,44.978,44.978,34.608,39.591,12293209,0
2008-09-30,40.728,44.26,39.4,43.811,7524006,0
2008-10-01,42.035,42.913,37.816,39.859,8389942,0
2008-10-02,38.693,38.79,34.989,35.602,10369994,0
2008-10-03,35.771,40.374,34.78,35.066,8904268,0
2008-10-06,32.613,34.751,28.506,34.723,11028416,0
2008-10-07,35.753,37.578,31.515,31.704,9870589,0
2008-10-08,30.397,37.308,29.184,35.276,11891613,0
2008-10-09,35.791,38.569,31.467,31.599,8349100,0
2008-10-10,28.449,32.774,26.369,30.292,12385785,0
2008-10-13,32.937,36.641,32.211,35.848,7815924,0
2008-10-14,38.665,39.363,33.301,34.082,8516849,0
2008-10-15,32.688,32.87,27.6,27.858,7043119,0
2008-10-16,30.073,31.646,26.837,30.016,10367373,0
2008-10-17,28.355,36.385,28.164,32.671,9286106,0
2008-10-20,34.503,37.769,33.538,37.607,7298727,0
2008-10-21,36.251,37.242,33.826,34.188,5676892,0
2008-10-22,31.515,31.82,23.522,26.569,14871576,0
2008-10-23,28.497,28.573,23.23,25.118,18964857,0
2008-10-24,21.489,25.691,21.395,24.441,8531417,0
2008-10-27,23.773,24.565,20.86,20.897,9975123,0
2008-10-28,22.312,23.162,19.36,23.094,9323756,0
2008-10-29,24.087,29.241,23.4,27.285,11444505,0
2008-10-30,29.071,30.617,26.616,30.445,9586133,0
2008-10-31,29.71,31.219,28.707,29.967,8747107,0
2008-11-03,29.309,32.097,29.241,31.323,6147878,0
2008-11-04,32.45,34.608,32.022,33.922,5960612,0
2008-11-05,32.708,32.927,29.596,30.093,7300365,0
2008-11-06,29.405,29.444,23.657,23.981,10812567,0
2008-11-07,24.574,26.769,24.248,26.485,9572117,0
2008-11-10,27.801,30.282,26.827,27.495,5611947,0
2008-11-11,26.389,26.408,24.23,25.252,6360758,0
2008-11-12,24.239,24.63,21.9,22.1,4897100,0
2008-11-13,22.302,26.447,21.528,26.389,6939965,0
2008-11-14,25.281,26.158,23.991,24.364,5457011,0
2008-11-17,23.899,24.698,22.484,23.638,5980892,0
2008-11-18,23.628,24.468,21.538,22.789,6571062,0
2008-11-19,22.503,23.143,20.534,20.708,6087286,0
2008-11-20,20.154,20.487,17.662,17.977,7140093,0
2008-11-21,18.817,20.144,17.899,19.856,7884789,0
2008-11-24,20.592,24.431,20.497,23.754,6353575,0
2008-11-25,24.374,26.876,23.531,26.36,6722657,0
2008-11-26,26.11,29.184,25.233,28.746,5081527,0
2008-11-28,28.688,28.688,26.683,27.658,1343305,0
2008-12-01,25.778,26.245,22.911,22.93,3952566,0
2008-12-02,23.821,26.226,23.734,25.968,5563497,0
2008-12-03,24.468,26.379,23.599,24.899,5095294,0
2008-12-04,24.345,25.337,20.45,21.271,5401189,0
2008-12-05,20.888,23.171,19.734,23.094,6291852,0
2008-12-08,24.698,26.693,24.584,26.1,5279440,0
2008-12-09,25.576,28.144,25.128,26.551,4875857,0
2008-12-10,28.412,31.056,28.002,30.235,5889006,0
2008-12-11,30.235,33.252,28.497,29.212,6276933,0
2008-12-12,27.285,29.063,27.046,28.583,4067846,0
2008-12-15,30.445,31.152,27.447,28.059,4769949,0
2008-12-16,28.65,30.045,27.733,29.853,3729743,0
2008-12-17,29.624,32.937,29.165,30.903,4797129,0
2008-12-18,31.533,31.533,27.343,27.715,4191722,0
2008-12-19,27.752,28.851,27.102,28.05,4127532,0
2008-12-22,27.017,28.307,23.963,24.64,4330283,0
2008-12-23,25.166,26.282,24.765,25.186,3105297,0
2008-12-24,24.87,25.32,24.162,25.176,855489,0
2008-12-26,25.281,26.465,24.832,26.235,1489920,0
2008-12-29,26.789,27.401,25.739,26.588,2137139,0
2008-12-30,26.408,26.991,25.787,26.905,2824825,0
2008-12-31,26.578,28.022,26.541,27.285,3481424,0
2009-01-02,27.391,31.028,27.343,30.694,4791883,0
2009-01-05,30.426,34.273,30.025,33.291,5941314,0
2009-01-06,34.216,35.954,34.198,34.932,5934399,0
2009-01-07,34.073,34.073,29.729,29.948,6646500,0
2009-01-08,29.644,31.983,29.54,31.429,5359944,0
2009-01-09,31.81,32.203,29.767,30.273,3823583,0
2009-01-12,29.938,29.938,27.084,27.658,3919487,0
2009-01-13,27.552,29.231,27.112,28.832,4209926,0
2009-01-14,27.638,27.638,25.176,25.815,6171772,0
2009-01-15,26.177,26.616,23.628,25.186,6769208,0
2009-01-16,26.494,27.075,24.287,25.281,5633244,0
2009-01-20,23.408,25.463,23.257,23.464,4876821,0
2009-01-21,24.374,25.519,23.531,25.463,5455677,0
2009-01-22,24.698,25.357,23.493,24.584,4648086,0
2009-01-23,23.812,25.595,23.113,24.65,4750512,0
2009-01-26,25.557,26.024,24.087,24.794,3855589,0
2009-01-27,25.796,27.505,25.72,26.428,4586786,0
2009-01-28,27.6,28.355,26.76,27.629,5272754,0
2009-01-29,28.164,28.621,27.131,27.333,7136504,0
2009-01-30,28.031,28.545,25.843,26.024,6228757,0
2009-02-02,24.899,26.389,24.899,25.652,4555635,0
2009-02-03,25.95,27.791,25.94,27.265,4693004,0
2009-02-04,27.686,28.765,27.075,27.801,4186294,0
2009-02-05,27.256,29.454,26.972,29.231,4632393,0
2009-02-06,28.976,32.164,28.832,31.609,6496956,0
2009-02-09,31.867,33.214,30.742,31.675,4914270,0
2009-02-10,31.935,32.85,28.746,29.26,4783624,0
2009-02-11,29.758,30.542,28.402,29.089,4635017,0
2009-02-12,28.592,29.834,27.801,29.805,5125786,0
2009-02-13,29.853,31.056,29.624,30.101,4636383,0
2009-02-17,28.755,28.755,26.625,26.635,4544675,0
2009-02-18,26.924,27.619,25.642,26.35,3595463,0
2009-02-19,27.199,27.61,26.282,26.551,4764091,0
2009-02-20,25.205,26.379,24.774,25.996,4458178,0
2009-02-23,27.151,27.295,23.335,23.426,5922626,0
2009-02-24,23.647,26.158,23.647,26.014,5340299,0
2009-02-25,25.853,26.982,24.965,25.93,5195268,0
2009-02-26,26.456,27.629,26.024,26.389,4707673,0
2009-02-27,25.376,27.227,24.679,26.014,5264244,0
2009-03-02,24.823,25.453,21.453,21.557,7902314,0
2009-03-03,22.359,23.286,21.643,22.503,7065748,0
2009-03-04,23.86,26.408,23.638,25.128,7472196,0
2009-03-05,23.657,25.301,23.628,24.374,5839815,0
2009-03-06,24.889,25.405,22.827,23.754,6546469,0
2009-03-09,23.2,25.252,22.731,23.754,4215825,0
2009-03-10,24.65,26.635,24.441,26.09,5423126,0
2009-03-11,26.503,27.112,25.31,25.968,4702145,0
2009-03-12,26.254,26.264,24.134,25.986,5246400,0
2009-03-13,26.061,26.302,24.345,24.87,4415009,0
2009-03-16,25.806,27.457,25.041,26.235,5940232,0
2009-03-17,26.216,26.876,24.851,26.876,3819240,0
2009-03-18,26.408,27.752,25.576,27.151,5049090,0
2009-03-19,28.431,30.571,28.241,29.071,6245150,0
2009-03-20,29.644,29.644,27.056,27.447,4745667,0
2009-03-23,28.976,29.844,27.256,29.644,6123088,0
2009-03-24,28.976,29.357,28.012,28.746,4592456,0
2009-03-25,28.812,29.415,26.779,27.619,5049526,0
2009-03-26,28.402,28.88,27.447,28.288,4694997,0
2009-03-27,27.581,27.82,26.674,26.972,4593169,0
2009-03-30,26.005,26.061,23.928,24.526,5351858,0
2009-03-31,24.937,25.186,23.928,24.096,4379040,0
2009-04-01,23.657,25.405,23.094,25.128,4640588,0
2009-04-02,26.408,27.18,25.92,26.73,4618502,0
2009-04-03,26.769,27.677,26.408,26.991,4567152,0
2009-04-06,26.447,26.635,25.528,26.187,4366620,0
2009-04-07,25.32,25.585,24.23,24.584,4208998,0
2009-04-08,24.659,25.347,24.144,24.86,5062912,0
2009-04-09,25.862,26.418,25.557,25.825,4719518,0
2009-04-13,25.223,26.522,24.584,26.09,3512756,0
2009-04-14,25.986,27.658,25.7,26.597,5350514,0
2009-04-15,25.233,25.92,24.707,25.891,4332078,0
2009-04-16,26.139,26.561,25.301,25.642,3285485,0
2009-04-17,25.671,26.1,25.166,25.301,3529326,0
2009-04-20,24.497,24.716,23.417,23.454,3840811,0
2009-04-21,23.22,24.736,22.92,24.383,3607264,0
2009-04-22,24.068,25.7,23.899,24.726,4289763,0
2009-04-23,26.503,28.765,26.005,27.858,10147343,0
2009-04-24,27.915,30.542,27.401,29.079,7289184,0
2009-04-27,28.221,28.861,27.801,28.259,3360435,0
2009-04-28,27.648,28.384,27.648,28.059,3664928,0
2009-04-29,28.612,31.076,28.612,30.636,5989716,0
2009-04-30,31.342,31.505,29.309,29.863,3675796,0
2009-05-01,30.035,32.937,29.996,32.097,4115333,0
2009-05-04,32.594,36.164,32.287,35.992,7724950,0
2009-05-05,36.213,36.279,33.845,35.133,3803598,0
2009-05-06,36.116,37.721,35.706,37.081,4276427,0
2009-05-07,38.197,38.569,34.971,35.629,4283649,0
2009-05-08,35.602,38.121,35.602,38.121,4355981,0
2009-05-11,36.318,36.928,35.2,35.677,3623133,0
2009-05-12,37.127,37.91,34.512,36.164,4057620,0
2009-05-13,35.075,35.553,32.917,33.358,4534923,0
2009-05-14,32.898,34.713,32.06,34.206,3862379,0
2009-05-15,33.787,34.981,32.508,32.831,3297919,0
2009-05-18,33.605,36.106,33.272,36.021,3499764,0
2009-05-19,35.799,38.607,35.324,37.308,4565381,0
2009-05-20,37.91,40.384,37.635,37.987,4715824,0
2009-05-21,37.072,37.213,34.885,35.361,3686937,0
2009-05-22,36.289,37.043,35.361,35.877,2841116,0
2009-05-26,34.827,37.375,34.493,37.117,3787518,0
2009-05-27,37.443,39.095,37.146,37.242,3983292,0
2009-05-28,37.949,39.048,37.204,38.646,3251156,0
2009-05-29,39.381,40.318,38.312,39.295,4084171,0
2009-06-01,40.632,42.131,40.632,41.595,3578395,0
2009-06-02,41.215,42.055,39.849,40.48,4050449,0
2009-06-03,40.03,40.068,37.317,38.34,5245967,0
2009-06-04,39.266,39.962,38.456,39.582,4288958,0
2009-06-05,40.556,40.757,38.369,38.607,4651139,0
2009-06-08,38.274,38.684,37.185,38.265,3524874,0
2009-06-09,39.305,40.451,38.829,40.02,4567318,0
2009-06-10,40.861,41.196,38.829,39.669,3796869,0
2009-06-11,39.707,41.932,39.266,40.87,4142253,0
2009-06-12,39.972,40.528,39.143,39.915,2604298,0
2009-06-15,38.265,38.732,36.755,37.433,3657386,0
2009-06-16,38.274,38.474,35.621,35.744,3534451,0
2009-06-17,35.458,35.935,34.015,34.905,4640449,0
2009-06-18,34.952,35.657,34.169,34.837,2738755,0
2009-06-19,35.799,36.223,34.961,35.162,3815858,0
2009-06-22,34.349,34.349,31.505,31.525,4064322,0
2009-06-23,31.743,33.367,31.733,32.974,3765309,0
2009-06-24,33.49,34.082,32.221,32.574,3893863,0
2009-06-25,32.353,34.397,32.307,34.206,3706442,0
2009-06-26,33.913,34.198,32.955,33.281,3225368,0
2009-06-29,33.596,34.13,33.061,33.186,2490174,0
2009-06-30,33.204,33.913,31.993,32.421,3808277,0
2009-07-01,33.319,33.806,32.221,32.336,2993286,0
2009-07-02,31.628,32.336,29.977,29.977,3547319,0
2009-07-06,29.194,29.454,28.202,28.88,7018768,0
2009-07-07,28.909,29.54,28.336,28.402,4026664,0
2009-07-08,28.458,29.501,27.304,28.44,3959610,0
2009-07-09,28.956,29.729,28.612,29.004,3590982,0
2009-07-10,28.393,28.812,27.896,28.449,3818931,0
2009-07-13,28.573,29.024,27.486,29.024,3045244,0
2009-07-14,29.549,29.673,28.107,28.497,4580616,0
2009-07-15,29.415,30.494,29.231,30.358,3477731,0
2009-07-16,30.045,32.221,29.929,31.935,5554237,0
2009-07-17,31.618,32.765,31.037,32.136,4414879,0
2009-07-20,32.888,33.672,32.831,33.528,3918539,0
2009-07-21,34.149,34.339,31.018,31.858,5697350,0
2009-07-22,31.086,31.562,30.789,31.18,4629520,0
2009-07-23,31.18,32.546,31.105,32.392,4479869,0
2009-07-24,32.136,33.176,32.022,33.138,3198070,0
2009-07-27,32.898,33.605,32.546,33.243,2536878,0
2009-07-28,32.623,33.49,32.183,33.042,3283318,0
2009-07-29,32.326,32.431,31.238,31.983,4211707,0
2009-07-30,32.287,33.396,31.983,32.698,4554664,0
2009-07-31,33.166,34.111,32.479,33.922,5474384,0
2009-08-03,35.266,36.242,34.817,35.687,4362006,0
2009-08-04,35.018,36.251,34.895,35.506,3179046,0
2009-08-05,35.753,35.753,34.666,35.19,2301927,0
2009-08-06,35.342,35.799,34.723,35.276,2353511,0
2009-08-07,36.039,36.948,35.104,36.404,3688006,0
2009-08-10,36.271,37.252,35.896,36.574,2712481,0
2009-08-11,36.318,36.564,35.809,36.164,2578177,0
2009-08-12,36.001,37.166,35.621,36.813,3091047,0
2009-08-13,37.616,39.525,37.327,39.496,4832378,0
2009-08-14,39.724,39.724,37.959,38.417,4116072,0
2009-08-17,36.957,37.072,35.972,36.421,2295159,0
2009-08-18,36.65,37.099,36.478,36.708,1973294,0
2009-08-19,36.021,37.491,35.419,37.081,2091685,0
2009-08-20,36.899,37.769,36.727,37.099,1944262,0
2009-08-21,37.843,38.79,37.568,38.617,2576123,0
2009-08-24,39.515,40.164,38.8,39.077,2362451,0
2009-08-25,39.649,40.01,37.798,38.016,2497444,0
2009-08-26,37.721,37.891,36.832,37.443,2640359,0
2009-08-27,37.081,37.317,35.247,36.736,3660168,0
2009-08-28,37.549,37.852,36.564,37.072,1704181,0
2009-08-31,36.375,36.375,35.324,35.715,2106666,0
2009-09-01,35.791,36.822,34.637,34.817,2882790,0
2009-09-02,34.741,35.219,34.206,34.532,2520484,0
2009-09-03,35.009,35.621,34.866,35.429,2456675,0
2009-09-04,35.229,37.099,34.952,36.977,3738515,0
2009-09-08,37.939,38.866,37.852,38.521,2850915,0
2009-09-09,38.693,39.371,37.901,39.247,3107801,0
2009-09-10,39.343,40.107,38.502,39.895,3341477,0
2009-09-11,40.26,40.907,39.114,39.486,3364611,0
2009-09-14,38.674,41.528,38.674,41.461,3727115,0
2009-09-15,41.31,43.6,41.1,43.316,5543503,0
2009-09-16,43.706,46.732,43.648,45.893,6115238,0
2009-09-17,45.682,46.503,43.916,44.27,4282319,0
2009-09-18,44.68,44.784,43.325,44.565,3753069,0
2009-09-21,43.744,45.262,42.894,44.852,4007482,0
2009-09-22,45.912,47.584,45.692,47.049,4583831,0
2009-09-23,45.854,46.303,44.26,44.765,5034880,0
2009-09-24,45.32,45.32,42.599,43.325,3684425,0
2009-09-25,41.788,43.162,41.567,42.283,3588222,0
2009-09-28,42.464,43.696,41.874,43.639,2431930,0
2009-09-29,43.42,44.03,42.503,43.268,2527182,0
2009-09-30,43.783,44.021,41.913,43.066,3463341,0
2009-10-01,42.647,43.201,41.225,41.32,3124826,0
2009-10-02,40.556,42.121,40.327,41.09,2760301,0
2009-10-05,41.653,43.764,41.528,43.459,3612497,0
2009-10-06,43.591,45.988,43.354,45.396,4142723,0
2009-10-07,45.557,46.227,44.221,45.348,3694726,0
2009-10-08,45.825,47.697,45.825,47.266,3575947,0
2009-10-09,46.8,47.43,45.883,46.924,1827410,0
2009-10-12,47.706,48.928,47.068,47.469,2708624,0
2009-10-13,47.42,48.06,46.073,47.783,2819781,0
2009-10-14,48.756,49.034,48.231,48.737,2449169,0
2009-10-15,48.249,48.843,47.639,48.709,3064177,0
2009-10-16,47.697,48.288,46.982,47.401,3611105,0
2009-10-19,47.295,49.701,47.01,48.765,3479310,0
2009-10-20,49.682,49.95,47.001,48.461,3081574,0
2009-10-21,48.164,50.638,47.896,48.765,4036654,0
2009-10-22,47.199,47.584,45.501,46.78,7861807,0
2009-10-23,46.771,47.449,44.978,45.272,3839104,0
2009-10-26,45.452,47.44,44.154,44.327,3745872,0
2009-10-27,44.565,45.137,43.744,43.964,3175658,0
2009-10-28,43.562,43.581,41.595,41.817,5159236,0
2009-10-29,42.961,44.288,42.732,43.735,2942825,0
2009-10-30,44.011,44.011,40.728,40.87,6210075,0
2009-11-02,41.413,42.368,40.355,41.386,4366579,0
2009-11-03,40.623,42.894,40.269,42.188,3366557,0
2009-11-04,42.81,43.42,42.273,42.483,3265861,0
2009-11-05,42.894,43.944,42.638,43.667,2401528,0
2009-11-06,42.932,44.49,42.483,43.401,2177252,0
2009-11-09,44.173,45.634,44.058,45.547,3089324,0
2009-11-10,45.233,46.484,45.214,46.303,3269982,0
2009-11-11,46.886,47.934,46.188,46.352,3710905,0
2009-11-12,46.102,46.474,44.317,44.804,2988708,0
2009-11-13,44.737,45.416,44.221,44.718,2466323,0
2009-11-16,45.33,47.295,45.32,46.597,2586882,0
2009-11-17,46.131,47.629,45.893,47.478,2082425,0
2009-11-18,47.735,48.203,46.722,47.275,2486386,0
2009-11-19,46.15,46.693,44.833,45.396,2927977,0
2009-11-20,45.005,45.023,42.913,43.916,4407599,0
2009-11-23,45.014,45.845,42.436,43.239,4497273,0
2009-11-24,43.008,44.443,42.829,44.192,2896763,0
2009-11-25,44.661,45.72,43.907,45.31,2164461,0
2009-11-27,43.21,44.106,42.446,43.811,1562865,0
2009-11-30,43.534,44.546,43.259,43.84,2645485,0
2009-12-01,44.414,45.348,44.231,44.833,2881019,0
2009-12-02,44.986,45.358,43.869,44.202,2304917,0
2009-12-03,44.26,44.546,42.856,42.903,2303051,0
2009-12-04,43.62,44.842,40.993,41.779,4748428,0
2009-12-07,41.605,42.791,41.47,41.701,2258362,0
2009-12-08,41.119,41.874,40.575,41.274,2978576,0
2009-12-09,41.47,42.541,41.051,42.321,2077073,0
2009-12-10,42.483,43.382,42.388,42.81,1975599,0
2009-12-11,42.942,43.22,41.769,42.093,2602627,0
2009-12-14,42.665,43.335,42.665,43.008,2591909,0
2009-12-15,42.512,44.173,42.493,43.859,2646647,0
2009-12-16,44.451,45.214,43.935,44.414,2353698,0
2009-12-17,44.001,44.385,43.23,43.983,2305174,0
2009-12-18,44.461,45.435,44.461,45.33,3695653,0
2009-12-21,45.893,46.924,45.644,46.227,3100899,0
2009-12-22,46.409,48.203,46.389,48.098,2864362,0
2009-12-23,47.639,50.742,47.639,50.475,3646252,0
2009-12-24,50.523,50.866,49.892,50.275,1284760,0
2009-12-28,50.846,51.076,49.578,49.96,1571161,0
2009-12-29,50.275,50.388,48.413,48.765,2071673,0
2009-12-30,48.193,48.567,47.793,48.268,1722019,0
2009-12-31,48.193,48.576,47.545,47.545,1272875,0
2010-01-04,48.957,51.047,48.785,50.552,3707603,0
2010-01-05,50.599,52.842,50.562,52.059,3338780,0
2010-01-06,52.576,54.093,52.24,53.787,3536238,0
2010-01-07,53.463,53.463,52.02,52.946,2903723,0
2010-01-08,52.557,53.939,52.011,53.663,1865682,0
2010-01-11,55.22,55.371,52.23,52.623,2701617,0
2010-01-12,51.764,52.46,51.191,51.84,3261257,0
2010-01-13,52.364,52.441,50.542,52.059,2053581,0
2010-01-14,52.117,52.576,51.267,51.381,2163594,0
2010-01-15,51.287,51.679,49.941,50.504,3302936,0
2010-01-19,50.322,51.258,50.122,51.182,2030793,0
2010-01-20,50.303,50.513,49.129,50.417,2218183,0
2010-01-21,49.053,49.663,47.334,47.498,4030489,0
2010-01-22,48.689,49.32,46.587,46.934,6261883,0
2010-01-25,47.811,48.47,47.363,47.639,2103478,0
2010-01-26,46.78,49.139,46.227,47.745,3644334,0
2010-01-27,47.517,48.297,45.529,47.764,3757158,0
2010-01-28,48.547,49.034,45.988,47.104,3623509,0
2010-01-29,47.648,48.528,44.001,44.5,6282744,0
2010-02-01,45.282,47.802,44.746,47.706,4828775,0
2010-02-02,47.973,48.126,46.532,47.811,3612061,0
2010-02-03,47.802,48.67,46.56,46.914,2701698,0
2010-02-04,46.131,46.274,43.017,43.268,4667572,0
2010-02-05,43.095,44.078,41.988,43.964,5210825,0
2010-02-08,44.163,44.414,42.512,42.561,2908473,0
2010-02-09,43.657,45.435,43.477,44.433,4673014,0
2010-02-10,44.307,44.823,42.512,43.725,3503456,0
2010-02-11,44.011,46.626,43.944,46.294,4546831,0
2010-02-12,45.338,47.199,44.508,47.123,5121920,0
2010-02-16,48.183,48.461,47.793,48.212,3357781,0
2010-02-17,48.442,48.614,46.924,47.859,3498759,0
2010-02-18,47.488,48.183,46.819,47.42,3417534,0
2010-02-19,46.886,48.212,46.837,47.648,2623783,0
2010-02-22,48.108,48.689,47.459,47.677,3369407,0
2010-02-23,47.43,47.639,44.949,45.023,4870528,0
2010-02-24,45.224,46.323,45.099,45.998,3662560,0
2010-02-25,44.414,47.498,43.944,47.353,4616578,0
2010-02-26,46.992,48.297,46.578,48.079,3229866,0
2010-03-01,48.862,50.056,48.423,49.921,4057933,0
2010-03-02,50.228,52.317,50.179,51.401,4351542,0
2010-03-03,51.611,52.383,51.277,51.515,3130668,0
2010-03-04,51.496,51.908,50.065,50.647,3768970,0
2010-03-05,51.295,52.824,50.856,52.557,4025859,0
2010-03-08,52.595,52.88,50.866,51.277,3102645,0
2010-03-09,50.667,51.315,50.179,50.827,2467241,0
2010-03-10,51.105,51.84,50.589,51.248,2440589,0
2010-03-11,50.875,51.965,50.628,51.487,2932459,0
2010-03-12,51.946,52.498,51.496,51.869,2557585,0
2010-03-15,48.499,48.68,46.313,46.635,9871210,0
2010-03-16,47.104,47.19,45.529,46.484,7675826,0
2010-03-17,46.943,47.896,46.179,46.38,5551326,0
2010-03-18,46.437,47.068,45.041,45.282,5090571,0
2010-03-19,45.396,45.979,43.392,43.486,6296953,0
2010-03-22,42.703,43.008,41.235,42.665,9322610,0
2010-03-23,43.191,43.382,42.397,42.838,5485017,0
2010-03-24,43.316,44.221,42.98,43.63,7835075,0
2010-03-25,43.754,43.897,40.917,41.022,9853218,0
2010-03-26,40.509,41.09,40.146,40.575,36268382,0
2010-03-29,40.974,41.422,40.613,40.728,13820014,0
2010-03-30,41.003,41.042,39.915,40.365,8509904,0
2010-03-31,40.422,41.3,40.355,40.728,8546871,0
2010-04-01,41.282,42.245,40.822,41.951,10491607,0
2010-04-05,42.035,43.277,42.035,43.22,7420146,0
2010-04-06,43.306,44.03,42.694,43.859,9304041,0
2010-04-07,43.764,44.106,42.628,43.152,7005421,0
2010-04-08,42.551,42.942,42.007,42.932,5733732,0
2010-04-09,43.907,44.394,43.373,43.83,7795964,0
2010-04-12,43.706,44.813,43.495,44.163,5750455,0
2010-04-13,44.106,44.327,43.335,43.6,4277208,0
2010-04-14,44.021,44.221,42.225,43.095,9793340,0
2010-04-15,43.297,43.495,42.093,42.368,6677015,0
2010-04-16,42.103,42.103,40.509,40.737,9338860,0
2010-04-19,40.47,40.861,39.114,40.775,8908772,0
2010-04-20,41.31,41.585,40.709,40.889,6986492,0
2010-04-21,40.956,41.577,40.183,41.196,6152591,0
2010-04-22,40.528,41.826,40.25,41.624,5862762,0
2010-04-23,41.759,42.961,41.244,42.961,6106144,0
2010-04-26,43.201,43.439,42.34,43.23,7340254,0
2010-04-27,42.628,43.036,41.32,41.377,5681163,0
2010-04-28,41.614,42.368,41.061,42.103,6218407,0
2010-04-29,44.26,44.614,42.331,42.923,10837963,0
2010-04-30,43.382,43.764,42.198,42.656,9012475,0
2010-05-03,43.008,43.075,40.87,42.532,5721726,0
2010-05-04,41.48,41.605,39.791,40.346,5572113,0
2010-05-05,38.904,40.318,37.959,39.305,8653502,0
2010-05-06,38.761,39.64,35.018,37.568,9150565,0
2010-05-07,37.006,38.427,35.992,36.602,8650260,0
2010-05-10,38.732,39.83,38.665,39.811,7016329,0
2010-05-11,39.038,39.562,37.375,37.52,8957927,0
2010-05-12,37.824,39.478,37.74,39.228,6107905,0
2010-05-13,39.153,40.078,38.665,39.256,4511985,0
2010-05-14,38.848,38.99,37.711,38.388,4333459,0
2010-05-17,38.236,38.456,35.896,36.996,6085357,0
2010-05-18,37.798,38.187,35.582,35.867,7066557,0
2010-05-19,35.162,35.887,33.682,34.407,10582857,0
2010-05-20,33.08,33.387,31.695,32.203,9857353,0
2010-05-21,30.874,34.263,30.874,33.874,9229794,0
2010-05-24,33.758,34.073,32.373,32.431,5384203,0
2010-05-25,31.037,33.309,30.827,33.233,6074239,0
2010-05-26,34.349,34.705,33.252,33.471,4785227,0
2010-05-27,34.608,35.448,34.169,35.419,5091391,0
2010-05-28,35.487,35.963,34.483,34.827,4666704,0
2010-06-01,34.263,34.866,32.671,32.671,4248401,0
2010-06-02,33.281,35.419,33.158,35.419,5248456,0
2010-06-03,35.332,36.299,33.958,36.213,7700479,0
2010-06-04,34.77,35.906,33.262,33.548,9248622,0
2010-06-07,33.797,34.56,32.87,33.013,5738328,0
2010-06-08,33.223,35.009,33.194,34.885,6166995,0
2010-06-09,35.4,35.992,34.111,34.349,4464732,0
2010-06-10,35.706,36.89,35.524,36.832,4436530,0
2010-06-11,36.03,37.137,36.03,37.117,3517001,0
2010-06-14,37.843,38.158,37.223,37.327,5012530,0
2010-06-15,37.987,38.713,37.664,38.398,5195912,0
2010-06-16,37.987,38.312,37.366,37.798,3593797,0
2010-06-17,38.121,38.121,36.385,36.919,5119632,0
2010-06-18,36.861,37.433,36.318,37.337,5399359,0
2010-06-21,38.627,38.913,36.89,37.346,3702690,0
2010-06-22,37.501,37.588,35.276,35.515,4637375,0
2010-06-23,35.238,36.251,35.009,35.877,4068881,0
2010-06-24,35.771,36.431,35.037,35.257,3883900,0
2010-06-25,35.371,36.126,34.627,35.677,6321419,0
2010-06-28,35.858,35.858,34.522,34.656,3195879,0
2010-06-29,33.72,33.893,32.479,32.803,4639173,0
2010-06-30,32.983,33.711,32,32.229,3862729,0
2010-07-01,32.908,33.434,31.105,32.488,5118367,0
2010-07-02,32.708,32.85,31.609,31.916,3157975,0
2010-07-06,33.042,33.538,31.916,32.326,3248136,0
2010-07-07,32.44,34.368,32.402,34.349,4437722,0
2010-07-08,34.905,35.037,33.749,34.808,2427753,0
2010-07-09,34.666,35.858,34.292,35.409,3381034,0
2010-07-12,35.238,35.762,34.676,35.085,2778037,0
2010-07-13,35.706,35.944,35.143,35.4,3670522,0
2010-07-14,35.162,35.563,34.685,35.009,2300265,0
2010-07-15,34.932,34.999,34.025,34.895,3119394,0
2010-07-16,34.705,34.808,33.338,33.499,4250840,0
2010-07-19,33.682,34.149,33.061,33.72,2752025,0
2010-07-20,33.071,35.838,33.051,35.639,4292843,0
2010-07-21,35.992,36.841,35.524,35.963,5615853,0
2010-07-22,36.478,37.731,36.421,37.443,3998048,0
2010-07-23,37.375,38.026,36.556,37.252,6252126,0
2010-07-26,37.252,37.731,36.784,37.404,3059894,0
2010-07-27,37.731,37.824,35.954,36.582,4198515,0
2010-07-28,36.517,37.317,36.347,36.861,3263809,0
2010-07-29,35.419,35.791,34.368,35.104,9443396,0
2010-07-30,34.464,36.039,34.436,35.781,4311061,0
2010-08-02,36.66,37.232,36.337,37.043,3536024,0
2010-08-03,36.899,37.462,36.564,36.928,2765879,0
2010-08-04,36.909,37.568,36.271,37.404,2980981,0
2010-08-05,37.025,37.327,36.574,37.175,2274754,0
2010-08-06,36.44,37.559,36.251,37.146,3034645,0
2010-08-09,37.51,37.843,36.698,37.062,2362614,0
2010-08-10,36.337,36.784,35.582,36.507,2494215,0
2010-08-11,35.515,35.706,34.647,34.981,3234824,0
2010-08-12,34.407,35.715,34.273,34.923,2689687,0
2010-08-13,34.876,35.621,34.637,34.676,2545097,0
2010-08-16,34.426,35.009,34.12,34.426,2509179,0
2010-08-17,34.695,34.989,34.169,34.666,3925937,0
2010-08-18,34.656,34.656,33.557,33.72,5253984,0
2010-08-19,33.787,34.12,32.556,32.813,4084049,0
2010-08-20,32.527,32.652,31.983,32.565,3095737,0
2010-08-23,33.176,33.194,32.259,32.297,2500850,0
2010-08-24,31.599,31.926,31.105,31.277,4479813,0
2010-08-25,31.105,31.18,29.72,30.694,5182734,0
2010-08-26,30.903,31.028,29.673,29.795,3718070,0
2010-08-27,29.996,31.381,29.938,31.296,4417382,0
2010-08-30,31.19,31.342,30.436,30.455,2544208,0
2010-08-31,30.276,31.338,30.2,30.746,3228610,0
2010-09-01,31.618,32.297,31.228,32.221,3367262,0
2010-09-02,32.24,32.392,31.638,32.373,2557169,0
2010-09-03,33.022,33.042,32.353,32.671,2316016,0
2010-09-07,32.373,32.661,31.906,32.336,2097328,0
2010-09-08,32.459,33.301,32.336,32.87,1902686,0
2010-09-09,33.414,33.49,32.565,32.917,2135722,0
2010-09-10,33.051,33.519,32.803,32.879,1879327,0
2010-09-13,33.424,33.586,32.946,33.194,2460383,0
2010-09-14,33.032,33.367,32.527,32.841,2668301,0
2010-09-15,32.546,32.574,32.117,32.459,2606038,0
2010-09-16,32.345,33.94,32.336,33.692,4481059,0
2010-09-17,33.739,33.884,32.86,33.233,3028244,0
2010-09-20,33.377,33.913,32.908,33.701,2383349,0
2010-09-21,33.701,34.101,33.358,33.826,3411023,0
2010-09-22,33.787,34.799,33.787,34.14,3698235,0
2010-09-23,33.653,34.56,33.586,34.063,3191955,0
2010-09-24,34.532,34.932,34.359,34.751,3332627,0
2010-09-27,34.827,35.028,34.263,34.407,2944225,0
2010-09-28,34.455,34.512,33.462,34.407,2802254,0
2010-09-29,34.331,35.305,34.188,35.19,2701672,0
2010-09-30,35.657,36.184,34.817,35.286,3165627,0
2010-10-01,35.771,36.689,35.696,36.574,5130429,0
2010-10-04,36.385,36.556,35.409,35.867,3483150,0
2010-10-05,36.375,37.081,36.058,36.736,3222147,0
2010-10-06,36.755,38.408,36.755,37.51,3553644,0
2010-10-07,37.872,37.91,36.488,36.948,2866595,0
2010-10-08,36.996,37.91,36.996,37.625,3328541,0
2010-10-11,37.635,38.207,37.635,37.807,2346789,0
2010-10-12,37.76,37.816,36.89,37.682,2437830,0
2010-10-13,38.121,38.474,37.862,38.312,3792373,0
2010-10-14,38.521,39.4,37.901,38.284,3442555,0
2010-10-15,38.665,38.665,37.616,38.378,2595275,0
2010-10-18,38.236,38.617,37.843,38.512,2207803,0
2010-10-19,37.559,38.265,36.385,36.755,5015057,0
2010-10-20,36.88,37.881,36.775,37.597,2733625,0
2010-10-21,37.711,38.207,36.641,36.957,3245510,0
2010-10-22,37.146,37.366,36.765,37.26,1398963,0
2010-10-25,37.578,38.121,36.727,36.784,3918550,0
2010-10-26,36.488,37.156,36.279,37.081,2607483,0
2010-10-27,36.488,36.621,35.954,36.498,2960060,0
2010-10-28,37.015,37.099,36.261,36.679,2811874,0
2010-10-29,36.21,36.21,34.637,35.097,5205019,0
2010-11-01,35.438,35.972,35.056,35.238,3702179,0
2010-11-02,35.496,35.563,34.751,35.009,3281766,0
2010-11-03,35.133,35.351,34.512,35.181,3222560,0
2010-11-04,36.068,37.081,35.838,36.708,5059991,0
2010-11-05,36.832,37.645,36.708,37.52,3951991,0
2010-11-08,37.443,39.363,37.232,38.866,4970423,0
2010-11-09,39.698,41.528,39.381,39.572,7471496,0
2010-11-10,39.572,40.346,38.78,40.25,4754415,0
2010-11-11,39.953,42.169,39.82,41.759,6165030,0
2010-11-12,40.946,41.167,40.441,40.575,4874779,0
2010-11-15,41.404,41.509,39.934,40.02,4311799,0
2010-11-16,39.753,39.782,37.625,38.065,7521186,0
2010-11-17,38.065,39.172,37.843,38.331,3729150,0
2010-11-18,39.077,39.801,39.009,39.191,3712278,0
2010-11-19,39.143,40.709,38.427,40.642,4729322,0
2010-11-22,40.289,40.603,39.276,40.546,4417829,0
2010-11-23,39.733,40.049,39.314,39.688,3426078,0
2010-11-24,40.001,40.661,39.944,40.528,2420649,0
2010-11-26,40.01,40.298,39.83,40.01,1209216,0
2010-11-29,39.868,40.936,39.553,40.861,3463326,0
2010-11-30,40.236,40.657,39.909,40.063,4036958,0
2010-12-01,41.377,42.483,41.32,41.711,8385316,0
2010-12-02,41.913,42.829,41.634,42.417,5158040,0
2010-12-03,42.198,43.543,42.198,43.363,3487047,0
2010-12-06,43.133,44.192,43.133,43.859,3582994,0
2010-12-07,44.632,44.862,42.551,42.675,4549727,0
2010-12-08,42.647,43.008,41.605,41.951,3442967,0
2010-12-09,42.321,42.532,41.396,42.017,2686691,0
2010-12-10,42.178,42.426,41.779,41.998,2442888,0
2010-12-13,42.483,42.829,41.538,41.577,4321820,0
2010-12-14,41.404,41.691,40.813,41.051,3560610,0
2010-12-15,40.946,41.349,40.68,40.747,2667012,0
2010-12-16,41.349,41.367,40.412,41.061,4140469,0
2010-12-17,41.061,41.538,40.842,40.964,2564473,0
2010-12-20,41.662,42.532,41.339,42.225,4251196,0
2010-12-21,42.58,43.657,42.359,43.534,4503738,0
2010-12-22,43.667,44.125,43.61,44.068,3172407,0
2010-12-23,44.011,45.089,44.011,44.632,2821838,0
2010-12-27,44.517,44.604,44.115,44.536,1477909,0
2010-12-28,44.594,45.08,44.49,44.968,1802246,0
2010-12-29,45.075,46.962,45.065,46.482,4421238,0
2010-12-30,46.224,47.112,46.224,46.595,2529093,0
2010-12-31,46.466,46.755,46.266,46.534,1843350,0
2011-01-03,47.593,49.233,47.411,48.852,6352874,0
2011-01-04,49.291,49.558,47.668,48.394,5957779,0
2011-01-05,48.183,49.377,47.706,48.976,3332148,0
2011-01-06,49.252,49.357,47.973,48.145,3609948,0
2011-01-07,48.326,48.66,47.256,48.596,3282929,0
2011-01-10,48.557,48.937,47.831,48.727,3420984,0
2011-01-11,49.11,51.028,49.11,50.638,4417986,0
2011-01-12,51.429,51.554,49.691,51.554,5413258,0
2011-01-13,51.315,51.65,49.911,51.611,5224768,0
2011-01-14,50.971,51.066,49.194,49.396,5366345,0
2011-01-18,49.396,49.606,48.689,48.908,3830465,0
2011-01-19,48.88,48.976,47.411,47.658,3949551,0
2011-01-20,47.372,48.499,46.542,48.278,5231126,0
2011-01-21,48.852,49.444,47.878,47.963,3812810,0
2011-01-24,47.849,48.68,47.517,48.288,2564054,0
2011-01-25,48.164,48.727,46.513,47.887,4452217,0
2011-01-26,48.098,49.357,48.011,49.185,3040070,0
2011-01-27,47.498,48.079,45.922,46.256,8212860,0
2011-01-28,46.131,46.332,44.91,45.758,5064300,0
2011-01-31,46.044,47.813,46.044,47.449,3758679,0
2011-02-01,47.859,49.291,47.639,48.986,3646926,0
2011-02-02,48.727,49.644,47.915,47.944,2344279,0
2011-02-03,47.821,47.821,46.027,47.44,3962783,0
2011-02-04,47.507,47.915,46.445,47.094,2666554,0
2011-02-07,47.17,47.593,45.806,46.083,3372913,0
2011-02-08,46.313,47.227,45.739,47.152,3564360,0
2011-02-09,46.963,47.507,45.31,45.557,4512756,0
2011-02-10,44.949,46.294,44.949,46.15,2553365,0
2011-02-11,45.595,45.692,44.394,44.871,4728233,0
2011-02-14,44.978,45.72,44.527,45.262,3834194,0
2011-02-15,45.06,45.387,43.935,44.125,4431410,0
2011-02-16,44.298,45.099,43.888,44.968,3487712,0
2011-02-18,44.69,44.871,43.514,43.811,2768138,0
2011-02-22,43.477,44.9,43.354,43.43,4498139,0
2011-02-23,43.449,46.513,43.297,46.409,7974014,0
2011-02-24,46.083,47.161,45.749,46.626,5551575,0
2011-02-25,46.78,47.584,46.237,47.555,3795905,0
2011-02-28,47.697,48.549,47.517,48.415,3301170,0
2011-03-01,48.576,48.947,47.078,47.266,3083869,0
2011-03-02,47.256,48.928,46.876,48.67,3583032,0
2011-03-03,49.157,50.446,49.024,50.303,3726106,0
2011-03-04,50.142,50.628,49.483,50.104,3067068,0
2011-03-07,50.426,50.58,47.992,48.547,2628022,0
2011-03-08,48.775,49.568,47.697,48.567,2168001,0
2011-03-09,48.336,48.727,47.285,47.735,1775460,0
2011-03-10,47.02,47.152,45.557,45.654,3079536,0
2011-03-11,45.301,46.78,45.233,46.409,2207720,0
2011-03-14,47.353,48.689,47.123,48.567,4419346,0
2011-03-15,47.049,49.328,46.208,49.167,5468842,0
2011-03-16,49.691,51.487,49.091,50.008,7578707,0
2011-03-17,51.122,52.977,50.28,52.825,7304321,0
2011-03-18,53.568,53.768,50.695,51.487,7137419,0
2011-03-21,52.537,52.739,51.401,52.203,3472874,0
2011-03-22,52.059,52.23,50.779,51.381,5059665,0
2011-03-23,51.468,53.158,51.401,52.937,3535992,0
2011-03-24,53.301,53.348,51.908,52.975,2875469,0
2011-03-25,52.985,53.636,52.508,52.966,3593428,0
2011-03-28,52.547,53.11,50.76,50.798,5005328,0
2011-03-29,50.808,50.895,49.682,50.36,5566822,0
2011-03-30,51.009,51.63,50.513,50.895,3674421,0
2011-03-31,51.044,52.593,51.005,51.198,3496880,0
2011-04-01,51.84,52.298,50.265,50.724,3592565,0
2011-04-04,51.163,51.64,50.075,50.533,2827525,0
2011-04-05,49.897,50.721,49.762,50.156,3254486,0
2011-04-06,50.494,50.599,48.499,48.66,3461785,0
2011-04-07,48.672,49.878,48.625,49.525,3466201,0
2011-04-08,49.892,50.475,49.521,50.142,2987803,0
2011-04-11,50.046,50.35,47.84,48.06,3257439,0
2011-04-12,47.517,47.629,46.234,46.672,3653758,0
2011-04-13,47.944,48.804,47.411,48.164,4216658,0
2011-04-14,47.878,48.746,47.459,48.002,2439835,0
2011-04-15,48.756,48.833,47.905,48.538,3487350,0
2011-04-18,47.745,47.954,46.827,47.266,2643511,0
2011-04-19,47.199,47.42,46.017,46.587,3693916,0
2011-04-20,47.584,48.403,47.01,47.982,3093293,0
2011-04-21,48.307,49.194,48.231,48.937,2346633,0
2011-04-25,48.9,49.12,48.174,48.528,1722853,0
2011-04-26,48.778,49.217,48.213,48.682,1997868,0
2011-04-27,48.632,48.814,47.602,48.68,2370184,0
2011-04-28,48.413,50.808,48.089,50.685,4654060,0
2011-04-29,50.555,52.574,50.555,51.641,3590787,0
2011-05-02,52.098,52.824,51.554,51.715,3260261,0
2011-05-03,51.389,51.389,49.419,49.897,3649344,0
2011-05-04,49.887,50.023,48.434,48.721,3847233,0
2011-05-05,48.146,48.54,46.369,46.779,5013374,0
2011-05-06,47.285,48.625,46.34,46.904,3718987,0
2011-05-09,47.208,48.213,47.093,47.974,1726639,0
2011-05-10,48.09,48.128,46.962,47.507,2853253,0
2011-05-11,47.411,47.584,45.287,45.611,3792246,0
2011-05-12,45.515,46.462,44.712,45.793,3441252,0
2011-05-13,45.717,45.783,44.741,45.219,4623975,0
2011-05-16,45.909,46.721,45.123,45.65,3108035,0
2011-05-17,45.19,46.453,45.056,46.33,3733963,0
2011-05-18,46.595,47.411,45.812,47.019,2987674,0
2011-05-19,47.057,47.381,46.052,46.595,3731452,0
2011-05-20,46.462,47.028,45.688,46.875,3737942,0
2011-05-23,45.64,46.614,45.209,45.505,3600184,0
2011-05-24,46.08,47.256,45.802,46.08,3255771,0
2011-05-25,45.831,47.555,45.755,47.372,2956862,0
2011-05-26,47.057,47.765,46.894,47.736,2726966,0
2011-05-27,47.831,48.893,47.831,48.549,2324432,0
2011-05-31,49.226,50.007,48.178,49.045,2876272,0
2011-06-01,49.027,49.543,47.574,47.794,3729051,0
2011-06-02,47.84,48.903,47.584,47.983,3645807,0
2011-06-03,47.077,48.989,47.028,48.071,3281071,0
2011-06-06,48.204,48.721,46.769,46.942,2589252,0
2011-06-07,47.545,47.983,46.933,47.093,2180874,0
2011-06-08,47.122,47.536,46.501,46.818,2406801,0
2011-06-09,47.103,47.794,47.077,47.784,2262919,0
2011-06-10,47.275,47.879,46.682,46.711,2942840,0
2011-06-13,46.952,47.227,44.511,45.104,3184627,0
2011-06-14,45.812,47.019,45.812,46.195,3291923,0
2011-06-15,45.562,45.717,44.051,44.436,3844974,0
2011-06-16,44.36,44.946,43.22,43.909,3210292,0
2011-06-17,44.446,44.54,43.46,43.871,2457147,0
2011-06-20,44.195,44.549,43.612,44.108,2572013,0
2011-06-21,44.53,46.215,44.53,46.08,2405232,0
2011-06-22,45.822,46.491,44.176,45.745,4644225,0
2011-06-23,44.885,45.611,44.023,45.543,3476440,0
2011-06-24,45.497,45.89,44.645,44.837,3893652,0
2011-06-27,44.645,45.383,44.359,45.085,2149587,0
2011-06-28,45.392,46.453,45.316,45.87,2215772,0
2011-06-29,45.919,46.913,45.468,45.938,2508908,0
2011-06-30,46.159,46.959,45.977,46.381,2556449,0
2011-07-01,46.307,46.44,45.664,46.24,3031223,0
2011-07-05,46.355,46.592,45.885,46.268,2762940,0
2011-07-06,46.259,46.921,45.721,46.825,2742974,0
2011-07-07,47.478,48.78,47.478,48.694,3977755,0
2011-07-08,47.658,48.704,47.574,48.071,2643076,0
2011-07-11,47.151,47.469,46.272,46.634,2577345,0
2011-07-12,46.326,46.911,45.953,45.981,3068526,0
2011-07-13,46.425,47.227,46.359,46.614,3237274,0
2011-07-14,48.328,49.371,47.974,48.682,6973769,0
2011-07-15,49.079,50.371,49.079,50.067,4616362,0
2011-07-18,50.471,51.926,49.295,51.217,6999648,0
2011-07-19,51.61,52.338,50.938,51.734,3327877,0
2011-07-20,51.839,51.992,51.179,51.82,2798076,0
2011-07-21,52.117,52.634,51.926,52.068,3981873,0
2011-07-22,52.03,52.472,51.658,52.443,3459717,0
2011-07-25,51.495,52.567,51.342,51.926,2406972,0
2011-07-26,51.658,52.443,50.986,51.121,3221244,0
2011-07-27,50.911,51.332,49.82,50.615,4952774,0
2011-07-28,49.097,52.26,48.829,51.15,7073465,0
2011-07-29,50.699,52.131,49.968,51.276,6355742,0
2011-08-01,52.195,52.214,49.433,49.825,4780840,0
2011-08-02,49.491,49.922,47.677,47.677,5153487,0
2011-08-03,47.86,48.157,46.153,47.371,4688026,0
2011-08-04,46.336,46.45,40.993,41.723,9897504,0
2011-08-05,42.268,42.837,38.682,39.785,8123746,0
2011-08-08,38.051,38.932,35.155,35.413,10298030,0
2011-08-09,36.506,37.677,34.281,37.543,7814545,0
2011-08-10,36.601,38.692,35.662,36.784,6215799,0
2011-08-11,37.696,39.536,36.832,39.029,5487139,0
2011-08-12,39.633,40.448,38.682,38.912,4436029,0
2011-08-15,39.392,40.755,39.392,40.63,2477024,0
2011-08-16,40.265,40.792,39.431,39.986,4192240,0
2011-08-17,40.381,41.293,40.189,40.679,4067859,0
2011-08-18,42.978,43.181,40.141,40.841,15373796,0
2011-08-19,39.89,42.098,39.805,39.996,6371418,0
2011-08-22,41.462,41.752,38.799,38.951,4522614,0
2011-08-23,39.267,40.419,38.453,40.361,4906350,0
2011-08-24,40.246,41.138,39.248,41.041,3324089,0
2011-08-25,41.119,41.829,40.285,41.07,3742047,0
2011-08-26,40.679,41.772,39.508,41.626,3973519,0
2011-08-29,42.384,43.026,41.964,42.882,3099258,0
2011-08-30,42.528,43.995,42.221,43.612,4017752,0
2011-08-31,44.109,44.822,43.304,43.785,3645295,0
2011-09-01,44.043,44.619,43.45,43.525,3344120,0
2011-09-02,42.235,43.304,41.746,42.937,2033965,0
2011-09-06,40.983,41.935,40.304,41.858,3814389,0
2011-09-07,43.554,44.245,43.045,43.688,5960461,0
2011-09-08,43.392,43.995,41.992,42.098,4631993,0
2011-09-09,41.397,42.135,40.448,41.35,4877826,0
2011-09-12,40.649,41.935,40.122,41.452,4327738,0
2011-09-13,41.433,41.646,40.265,40.736,4601336,0
2011-09-14,41.138,41.283,39.929,40.736,5474097,0
2011-09-15,41.368,41.665,40.342,41.423,3516379,0
2011-09-16,41.665,41.906,40.765,41.311,3776760,0
2011-09-19,39.958,40.945,39.795,40.457,3733576,0
2011-09-20,40.611,40.878,38.519,38.712,3896818,0
2011-09-21,37.954,38.567,36.345,36.364,5396370,0
2011-09-22,35.616,35.834,32.757,33.236,8900960,0
2011-09-23,32.633,33.687,31.894,32.689,8004724,0
2011-09-26,33.294,35.767,32.335,35.643,5512622,0
2011-09-27,36.822,38.328,36.162,36.383,5407973,0
2011-09-28,37.514,37.523,34.118,34.157,6001884,0
2011-09-29,34.953,35.068,32.575,33.581,5235948,0
2011-09-30,32.852,33.896,32.332,32.535,4431138,0
2011-10-03,31.779,32.058,30.177,30.397,5892724,0
2011-10-04,29.543,33.032,29.301,33.013,7351342,0
2011-10-05,32.946,34.581,32.849,34.388,5264925,0
2011-10-06,34.59,35.839,33.744,35.398,5477640,0
2011-10-07,35.691,36.017,33.993,34.541,3230336,0
2011-10-10,35.701,36.63,35.606,36.63,3885699,0
2011-10-11,36.045,37.138,35.72,36.87,4187379,0
2011-10-12,37.339,38.07,37.262,37.339,4626861,0
2011-10-13,36.958,37.601,35.596,37.446,3571533,0
2011-10-14,38.519,40.034,38.357,39.717,5290934,0
2011-10-17,39.527,39.682,37.964,38.07,3588939,0
2011-10-18,37.983,39.662,37.091,39.383,3310284,0
2011-10-19,39.48,39.958,38.577,38.789,3015644,0
2011-10-20,38.682,39.038,37.455,38.741,3083280,0
2011-10-21,39.533,40.226,38.985,39.754,3172268,0
2011-10-24,40.025,41.197,39.756,41.1,2873497,0
2011-10-25,40.582,40.582,38.842,39.082,3562275,0
2011-10-26,39.948,40.419,38.472,39.316,5967590,0
2011-10-27,41.226,43.785,40.151,43.373,5975994,0
2011-10-28,42.889,44.978,42.389,44.832,5212071,0
2011-10-31,43.322,43.62,41.004,41.004,4831201,0
2011-11-01,39.716,39.888,38.216,39.225,4912125,0
2011-11-02,40.361,41.474,40.072,41.247,3700277,0
2011-11-03,42.369,43.091,41.332,42.428,4023145,0
2011-11-04,42.879,43.571,41.629,42.994,3240789,0
2011-11-07,42.292,43.438,41.303,42.312,1982540,0
2011-11-08,42.687,43.476,42.292,43.381,2611369,0
2011-11-09,41.552,41.842,40.197,40.303,3232889,0
2011-11-10,41.257,41.736,39.773,40.38,3165121,0
2011-11-11,41.295,41.649,40.974,41.247,2323078,0
2011-11-14,41.052,41.455,39.984,40.294,1888132,0
2011-11-15,39.974,40.659,39.698,40.15,2484178,0
2011-11-16,39.524,40.351,38.332,38.457,3628173,0
2011-11-17,38.264,38.274,36.227,36.619,5119998,0
2011-11-18,37.292,38.073,36.667,36.801,3767557,0
2011-11-21,35.591,36.494,34.831,36.207,3175836,0
2011-11-22,36.188,36.599,35.446,35.734,2196986,0
2011-11-23,35.032,35.331,34.022,34.022,2760664,0
2011-11-25,33.9,34.62,33.832,33.937,1000626,0
2011-11-28,35.908,36.475,35.476,35.917,2735120,0
2011-11-29,36.12,36.869,35.734,36.052,2149695,0
2011-11-30,38.338,40.12,38.077,40.042,4257436,0
2011-12-01,38.667,40.043,38.513,39.341,2719916,0
2011-12-02,39.888,40.245,39.005,39.159,2601188,0
2011-12-05,40.023,40.341,38.956,39.331,2242115,0
2011-12-06,39.365,39.721,38.632,39.24,1821952,0
2011-12-07,38.927,38.985,38.1,38.658,3426007,0
2011-12-08,38.293,38.389,36.889,37.015,2788843,0
2011-12-09,36.986,38.571,36.977,38.35,2271970,0
2011-12-12,37.408,37.544,35.687,36.533,2414513,0
2011-12-13,36.744,37.446,35.339,35.658,2194274,0
2011-12-14,35.139,36.227,34.793,35.523,2961104,0
2011-12-15,36.371,36.446,34.966,35.052,2941497,0
2011-12-16,35.427,35.83,34.533,34.927,3957550,0
2011-12-19,35.716,35.716,33.61,33.754,2579952,0
2011-12-20,34.668,35.388,34.533,34.946,2991065,0
2011-12-21,34.966,35.293,34.187,34.726,4128157,0
2011-12-22,34.976,37.025,34.764,36.909,4400955,0
2011-12-23,37.035,37.187,36.081,36.589,1491641,0
2011-12-27,36.446,36.763,35.898,36.004,1313176,0
2011-12-28,36.042,36.323,35.226,35.312,2405805,0
2011-12-29,35.514,35.543,34.561,34.764,2490685,0
2011-12-30,34.728,35.547,34.67,35.294,1605647,0
2012-01-03,36.619,37.898,36.609,37.64,3141288,0
2012-01-04,37.244,37.995,36.783,37.859,2261556,0
2012-01-05,37.378,37.831,36.967,37.148,2290457,0
2012-01-06,37.301,37.349,36.188,37.09,2428138,0
2012-01-09,37.148,37.215,36.081,36.246,2316172,0
2012-01-10,37.612,37.678,35.533,35.782,5825772,0
2012-01-11,35.622,35.775,33.75,34.619,6720312,0
2012-01-12,34.918,35.331,33.799,35.11,6085099,0
2012-01-13,34.396,34.579,32.159,33.016,7917540,0
2012-01-17,33.857,33.906,31.616,32.091,6209728,0
2012-01-18,31.927,32.926,31.264,32.859,4138530,0
2012-01-19,32.993,33.283,32.101,32.436,4200754,0
2012-01-20,32.303,32.312,31.684,31.752,6378263,0
2012-01-23,32.954,33.9,32.6,32.84,6843696,0
2012-01-24,32.025,33.437,31.734,33.36,4362194,0
2012-01-25,32.964,34.678,32.869,34.494,6090972,0
2012-01-26,34.927,35.37,34.126,34.753,8330731,0
2012-01-27,34.493,35.294,34.251,35.062,4526932,0
2012-01-30,34.502,35.11,33.971,34.821,3404232,0
2012-01-31,35.167,35.186,33.86,34.366,4066509,0
2012-02-01,34.918,35.236,34.27,34.473,3204792,0
2012-02-02,34.56,36.653,34.493,36.414,5923846,0
2012-02-03,36.731,37.07,35.901,36.347,3633250,0
2012-02-06,35.66,36.395,35.38,36.055,3413935,0
2012-02-07,35.968,36.114,35.207,35.448,3274453,0
2012-02-08,35.507,35.833,34.783,34.966,4890920,0
2012-02-09,35.197,36.084,34.909,35.978,5155504,0
2012-02-10,35.197,35.719,34.609,34.763,4488262,0
2012-02-13,35.091,35.169,34.251,34.579,2810001,0
2012-02-14,34.425,34.648,34.019,34.579,3436528,0
2012-02-15,34.869,35.775,34.522,35.574,5062166,0
2012-02-16,35.64,36.162,35.15,36.104,3668361,0
2012-02-17,36.318,36.422,35.525,35.95,2882555,0
2012-02-21,36.366,36.624,35.872,36.075,3035881,0
2012-02-22,35.911,36.375,34.377,34.512,5255903,0
2012-02-23,34.455,34.512,33.867,34.126,4232094,0
2012-02-24,34.116,35.13,33.76,35.052,3494222,0
2012-02-27,34.821,35.227,34.493,35.042,3103897,0
2012-02-28,35.11,35.419,34.744,35.024,2327173,0
2012-02-29,34.803,35.462,34.26,34.561,4825712,0
2012-03-01,34.599,34.84,33.799,34.019,4121104,0
2012-03-02,33.971,34,32.698,32.737,4309949,0
2012-03-05,32.977,33.248,31.512,32.178,5950162,0
2012-03-06,30.247,31.946,28.8,31.742,9472221,0
2012-03-07,32.005,32.101,31.493,31.791,2237482,0
2012-03-08,32.188,32.197,31.319,31.742,3488922,0
2012-03-09,31.811,32.785,31.645,32.197,2422711,0
2012-03-12,32.11,32.408,31.107,31.281,2609084,0
2012-03-13,31.703,31.995,31.193,31.493,5833288,0
2012-03-14,31.636,31.684,30.519,30.605,4755727,0
2012-03-15,30.874,31.654,30.295,31.242,5224864,0
2012-03-16,31.396,33.114,31.367,32.852,7142416,0
2012-03-19,32.727,34.299,32.698,33.683,5851487,0
2012-03-20,33.094,33.412,32.545,33.335,4725800,0
2012-03-21,33.229,33.76,32.996,33.268,3361114,0
2012-03-22,32.671,32.765,31.232,31.781,9866260,0
2012-03-23,31.636,32.89,31.56,32.573,5184629,0
2012-03-26,32.977,32.996,32.14,32.554,3399395,0
2012-03-27,32.612,33.045,32.408,32.794,4011040,0
2012-03-28,32.545,32.804,31.425,32.159,5508430,0
2012-03-29,31.752,32.804,31.512,32.671,4605319,0
2012-03-30,33.019,33.157,32.384,32.902,5773229,0
2012-04-02,32.804,33.857,32.737,33.635,4640363,0
2012-04-03,33.623,33.623,32.625,32.857,3039745,0
2012-04-04,32.44,32.857,32.228,32.769,3602398,0
2012-04-05,32.616,33.312,32.48,32.557,3048360,0
2012-04-09,31.995,32.612,31.888,32.515,4238133,0
2012-04-10,32.545,32.824,31.898,32.525,6005661,0
2012-04-11,32.987,33.143,32.428,32.554,5606870,0
2012-04-12,32.679,33.952,32.612,33.527,5217699,0
2012-04-13,32.631,33.026,32.312,32.515,7323404,0
2012-04-16,32.804,32.996,32.283,32.814,6156168,0
2012-04-17,33.041,34.426,32.665,33.915,4617279,0
2012-04-18,33.769,33.99,32.862,32.987,4866121,0
2012-04-19,33.036,34.155,32.91,33.229,4706027,0
2012-04-20,33.477,33.671,32.431,32.538,5276406,0
2012-04-23,31.416,32.545,31.271,32.264,4254434,0
2012-04-24,32.178,32.785,31.966,32.369,3557334,0
2012-04-25,32.765,33.345,32.071,33.325,3851152,0
2012-04-26,31.927,33.278,31.684,32.043,7783927,0
2012-04-27,31.772,31.987,31.134,31.53,5467523,0
2012-04-30,31.3,32.146,31.164,32.068,5001799,0
2012-05-01,32.257,32.953,32.016,32.895,4573813,0
2012-05-02,32.712,32.712,31.977,32.073,5724570,0
2012-05-03,32.102,32.905,31.987,32.362,5112920,0
2012-05-04,32.199,32.391,31.811,32.208,5498763,0
2012-05-07,32.006,33.177,31.997,32.596,5541573,0
2012-05-08,32.257,33.051,31.772,32.934,5345014,0
2012-05-09,32.325,34.474,31.957,34.018,7216994,0
2012-05-10,34.339,34.464,33.235,33.486,3215638,0
2012-05-11,33.09,33.738,33.031,33.177,2707423,0
2012-05-14,32.837,33.583,32.45,32.47,3969470,0
2012-05-15,32.47,32.538,29.892,30.271,9555748,0
2012-05-16,30.251,30.747,29.41,29.643,7817271,0
2012-05-17,29.459,29.922,28.965,29.195,6677692,0
2012-05-18,29.264,29.527,28.103,28.432,5363749,0
2012-05-21,28.528,29.662,28.209,29.479,4558673,0
2012-05-22,29.507,29.796,28.287,28.907,8933680,0
2012-05-23,28.576,29.537,28.132,29.361,5168717,0
2012-05-24,29.459,29.507,28.441,28.635,4433396,0
2012-05-25,28.722,29.138,28.287,28.654,2354293,0
2012-05-29,29.293,30.02,28.712,29.176,3634224,0
2012-05-30,28.741,28.741,27.802,27.928,4830812,0
2012-05-31,27.906,27.975,26.925,27.196,6021482,0
2012-06-01,26.282,27.997,26.057,27.259,7920248,0
2012-06-04,27.443,27.773,26.639,27.308,3815364,0
2012-06-05,27.308,27.889,26.775,27.027,4279777,0
2012-06-06,27.425,27.968,27.21,27.763,3152635,0
2012-06-07,28.229,28.732,27.415,27.502,2383376,0
2012-06-08,27.308,27.443,26.766,27.357,2898042,0
2012-06-11,27.57,27.696,26.37,26.409,3906833,0
2012-06-12,26.591,26.863,25.75,26.35,5149626,0
2012-06-13,26.096,26.601,25.846,25.953,3137265,0
2012-06-14,26.019,26.726,25.623,26.707,4615783,0
2012-06-15,26.785,27.23,26.581,27.152,4220529,0
2012-06-18,26.903,27.259,26.458,27.047,2634186,0
2012-06-19,27.367,28.364,27.094,28.122,3853031,0
2012-06-20,28.142,28.645,27.87,28.335,3253770,0
2012-06-21,28.219,28.277,27.027,27.182,3516526,0
2012-06-22,27.259,27.686,26.903,27.367,5679286,0
2012-06-25,26.824,26.962,26.291,26.477,2307942,0
2012-06-26,26.467,26.659,25.574,26.204,2846649,0
2012-06-27,26.515,27.86,26.399,27.677,3196548,0
2012-06-28,27.269,28.722,27.269,28.384,3980433,0
2012-06-29,29.001,29.331,28.471,29.282,5128896,0
2012-07-02,29.186,29.971,28.897,29.479,2861067,0
2012-07-03,29.763,30.668,29.647,30.2,2688874,0
2012-07-05,29.996,30.648,29.705,30.172,3414508,0
2012-07-06,29.768,30.554,29.527,30.079,3654597,0
2012-07-09,29.961,30.223,29.119,29.381,3660725,0
2012-07-10,29.662,30.65,28.451,28.712,4307162,0
2012-07-11,28.927,29.517,28.508,29.332,3705114,0
2012-07-12,29.004,30.01,28.518,29.72,3840503,0
2012-07-13,29.821,30.746,29.801,30.658,3250912,0
2012-07-16,30.495,30.554,29.352,29.498,5163047,0
2012-07-17,29.57,30.026,29.025,29.821,3028608,0
2012-07-18,29.821,30.463,29.247,29.724,2898083,0
2012-07-19,29.892,30.156,29.244,29.332,3442135,0
2012-07-20,29.355,29.937,29.121,29.918,4034930,0
2012-07-23,29.352,29.971,28.722,29.836,2601741,0
2012-07-24,29.88,30.113,28.411,28.538,4198090,0
2012-07-25,28.771,28.771,26.756,26.981,6176117,0
2012-07-26,27.919,28.402,26.844,27.56,4222451,0
2012-07-27,27.867,28.664,26.555,28.478,5014771,0
2012-07-30,28.518,29.043,27.773,28.557,2970423,0
2012-07-31,28.424,28.54,27.711,28.064,4542152,0
2012-08-01,28.178,28.976,27.41,28.772,3893032,0
2012-08-02,28.344,28.8,26.817,26.955,4350479,0
2012-08-03,27.585,28.693,26.955,28.208,3855034,0
2012-08-06,28.295,29.443,28.052,29.217,3087491,0
2012-08-07,29.463,30.016,29.276,29.783,3286026,0
2012-08-08,29.773,31.017,29.743,30.239,4466642,0
2012-08-09,30.123,32.845,30.075,32.165,6208556,0
2012-08-10,31.815,32.253,31.407,31.962,4691910,0
2012-08-13,31.981,32.243,31.232,31.533,2137904,0
2012-08-14,31.795,31.873,30.726,30.871,3657857,0
2012-08-15,30.822,31.436,30.434,31.017,2842785,0
2012-08-16,31.106,31.609,30.814,31.309,1969658,0
2012-08-17,31.417,31.59,30.92,31.096,2768722,0
2012-08-20,31.202,32.271,30.998,32.146,3043281,0
2012-08-21,32.243,33.662,32.156,32.525,3582071,0
2012-08-22,32.407,33.205,32.185,32.855,2880746,0
2012-08-23,32.739,32.981,32.021,32.078,2199859,0
2012-08-24,32.04,32.281,31.766,31.971,2467459,0
2012-08-27,32.117,32.175,31.202,31.319,2956413,0
2012-08-28,31.367,31.629,30.444,30.736,4871998,0
2012-08-29,30.658,30.832,30.006,30.638,3155605,0
2012-08-30,30.287,30.385,29.551,29.86,4252067,0
2012-08-31,30.209,30.316,29.233,29.361,3042200,0
2012-09-04,29.286,29.286,27.633,28.034,5477066,0
2012-09-05,28.072,28.353,27.779,28.13,3396020,0
2012-09-06,28.334,28.673,27.789,28.363,3863398,0
2012-09-07,28.82,30.532,28.742,30.345,4914850,0
2012-09-10,30.172,31.281,30.065,30.153,4166810,0
2012-09-11,30.297,30.949,30.181,30.355,3471749,0
2012-09-12,30.532,30.832,29.831,30.434,2791227,0
2012-09-13,30.404,31.971,29.927,31.6,4201205,0
2012-09-14,32.011,32.642,31.59,31.912,3619506,0
2012-09-17,31.756,32.137,31.096,31.3,2298694,0
2012-09-18,31.182,31.6,30.424,30.93,3062597,0
2012-09-19,31.017,31.017,30.454,30.707,2689151,0
2012-09-20,30.365,30.513,29.667,30.345,3104810,0
2012-09-21,30.542,30.852,30.006,30.278,2602652,0
2012-09-24,29.686,29.947,28.898,29.296,3207778,0
2012-09-25,29.414,29.541,28.325,28.421,3007461,0
2012-09-26,28.298,29.06,27.72,28.414,5655580,0
2012-09-27,28.785,29.538,28.697,29.351,3754992,0
2012-09-28,29.174,29.567,28.804,29.213,2316237,0
2012-10-01,29.414,30.542,29.296,29.608,4620468,0
2012-10-02,29.684,29.868,29.078,29.351,2573396,0
2012-10-03,29.381,29.586,28.677,28.893,2846835,0
2012-10-04,29.116,30.707,29.116,30.513,4299704,0
2012-10-05,30.756,30.88,30.268,30.483,3096999,0
2012-10-08,30.278,31.639,30.172,30.852,2914040,0
2012-10-09,30.784,32.545,30.784,32.195,4612333,0
2012-10-10,32.011,32.709,31.736,31.942,3326758,0
2012-10-11,32.321,34.704,32.253,34.498,7182128,0
2012-10-12,33.449,34.498,33.449,34.168,3892392,0
2012-10-15,33.099,34.031,32.729,33.41,6691975,0
2012-10-16,33.545,34.041,33.293,33.828,3763237,0
2012-10-17,34.031,34.878,33.594,34.839,4906173,0
2012-10-18,34.713,35.392,34.665,35.082,3345324,0
2012-10-19,34.884,35.235,34.151,34.238,3433635,0
2012-10-22,34.868,36.357,34.849,35.588,5650858,0
2012-10-23,34.884,35.39,34.385,34.601,3987324,0
2012-10-24,34.791,35.343,33.584,33.672,3409323,0
2012-10-25,33.848,34.254,32.816,33.467,4809674,0
2012-10-26,33.546,34.601,33.507,34.219,4077602,0
2012-10-31,34.191,34.952,34.064,34.191,3095584,0
2012-11-01,34.178,35.791,34.061,35.519,2388822,0
2012-11-02,35.664,36.251,34.044,34.228,2863029,0
2012-11-05,33.995,34.835,33.976,34.581,1958043,0
2012-11-06,34.786,34.942,34.405,34.591,3092257,0
2012-11-07,32.679,33.138,32.143,32.473,6097053,0
2012-11-08,32.473,32.951,31.878,31.977,3076104,0
2012-11-09,31.741,33.108,31.518,32.153,2310856,0
2012-11-12,32.394,32.493,31.908,32.308,1264147,0
2012-11-13,32.036,32.552,31.721,32.055,2081698,0
2012-11-14,32.045,32.298,31.331,31.575,2825859,0
2012-11-15,31.468,32.103,30.238,30.385,4171729,0
2012-11-16,30.473,31.039,29.684,30.98,4738957,0
2012-11-19,31.518,32.523,31.518,32.016,2493943,0
2012-11-20,31.751,32.083,31.235,31.43,1659650,0
2012-11-21,31.449,31.584,30.863,31.498,1395108,0
2012-11-23,31.761,31.918,31.478,31.898,817692,0
2012-11-26,31.692,31.711,30.707,31.019,1882743,0
2012-11-27,31,31.235,30.582,30.679,1730724,0
2012-11-28,30.219,31.254,30.219,31.195,2148251,0
2012-11-29,31.303,31.761,30.619,31.175,1810585,0
2012-11-30,31.147,31.518,30.19,30.592,3446036,0
2012-12-03,30.99,31.225,30.316,30.757,1835593,0
2012-12-04,30.533,31.147,30.229,30.689,1778504,0
2012-12-05,30.805,32.503,30.805,32.181,3779680,0
2012-12-06,32.171,32.717,32.055,32.355,2821505,0
2012-12-07,32.533,32.697,31.977,32.239,1416287,0
2012-12-10,32.123,32.697,31.575,32.463,1867528,0
2012-12-11,32.785,33.391,32.375,33.009,2689523,0
2012-12-12,33.186,33.781,33.059,33.42,1963196,0
2012-12-13,33.342,33.576,32.873,32.99,1371405,0
2012-12-14,32.766,33.684,32.64,32.882,2532469,0
2012-12-17,33.029,33.284,32.523,32.853,2050314,0
2012-12-18,32.912,33.762,32.882,33.459,2396874,0
2012-12-19,33.566,34.415,33.195,33.205,1935558,0
2012-12-20,33.195,33.284,32.463,32.853,2210641,0
2012-12-21,32.006,32.503,31.977,32.346,3014173,0
2012-12-24,32.454,32.473,31.652,31.878,618402,0
2012-12-26,32.036,32.337,31.604,31.78,1556797,0
2012-12-27,31.918,32.103,30.941,31.439,2030397,0
2012-12-28,31.225,31.41,30.805,30.99,3933245,0
2012-12-31,30.863,31.42,30.815,31.321,3082163,0
2013-01-02,32.22,32.22,29.858,30.257,4424870,0
2013-01-03,30.247,31.498,30.044,31.156,3013880,0
2013-01-04,31.166,31.741,31.118,31.643,2359843,0
2013-01-07,31.284,31.42,30.815,31.009,2561959,0
2013-01-08,30.931,31.009,30.112,30.513,2299885,0
2013-01-09,30.513,30.737,29.771,30.083,3150131,0
2013-01-10,30.424,30.562,29.858,30.152,2672947,0
2013-01-11,30.142,30.326,29.06,29.46,5575551,0
2013-01-14,29.46,29.674,29.04,29.184,2616356,0
2013-01-15,28.981,29.896,28.706,29.858,5275144,0
2013-01-16,29.839,29.858,29.371,29.557,2447205,0
2013-01-17,29.761,30.161,29.498,29.848,2720505,0
2013-01-18,30.229,31.166,30.142,31.108,7558938,0
2013-01-22,31.009,32.093,30.785,31.947,3285828,0
2013-01-23,31.731,32.191,31.468,31.518,2088091,0
2013-01-24,31.518,32.201,31.118,31.39,2304358,0
2013-01-25,31.108,31.43,30.882,31.303,1806067,0
2013-01-28,31.274,31.4,30.161,30.355,2025755,0
2013-01-29,30.355,31.294,30.355,31.049,2545835,0
2013-01-30,31.059,31.371,30.277,30.394,2263045,0
2013-01-31,31.957,32.317,29.819,30.582,3859628,0
2013-02-01,30.824,30.931,29.809,30.669,4041968,0
2013-02-04,30.335,30.785,29.975,30.044,2691752,0
2013-02-05,30.044,30.434,29.878,30.238,2170308,0
2013-02-06,29.975,30.863,29.916,30.552,1960909,0
2013-02-07,30.483,30.629,29.761,30.083,1645504,0
2013-02-08,30.171,31.118,30.083,30.96,2426824,0
2013-02-11,31,32.375,30.892,31.977,5929759,0
2013-02-12,32.153,32.591,31.633,31.957,3256935,0
2013-02-13,31.839,32.552,31.761,32.21,1737372,0
2013-02-14,32.161,33.43,32.143,33.294,3682885,0
2013-02-15,33.205,33.401,32.805,33.254,4578017,0
2013-02-19,33.254,33.664,32.941,33.546,2420001,0
2013-02-20,33.41,33.41,32.083,32.153,2186117,0
2013-02-21,31.898,32.493,31.751,31.868,2343866,0
2013-02-22,32.123,32.123,31.41,31.721,2592112,0
2013-02-25,32.113,32.133,30.394,30.404,2873147,0
2013-02-26,30.572,30.737,29.906,30.649,1479043,0
2013-02-27,30.493,31.546,30.483,31.39,1574260,0
2013-02-28,31.254,31.82,30.97,31.371,1767558,0
2013-03-01,31.185,31.195,29.644,29.896,3399245,0
2013-03-04,29.39,29.975,28.873,29.272,3464619,0
2013-03-05,29.557,29.995,29.06,29.479,3168341,0
2013-03-06,29.576,29.78,29.272,29.634,2627399,0
2013-03-07,29.567,30.698,29.351,30.619,4467597,0
2013-03-08,30.853,31.575,30.365,31.341,2843705,0
2013-03-11,31.721,32.191,31.351,31.937,3243058,0
2013-03-12,31.868,32.161,31.518,31.78,1800534,0
2013-03-13,31.82,32.181,31.42,31.652,1541563,0
2013-03-14,31.672,32.902,31.284,32.892,3029930,0
2013-03-15,32.834,33.497,32.66,33.088,3081415,0
2013-03-18,32.542,34.385,32.473,33.946,4437524,0
2013-03-19,33.946,34.112,32.63,33.264,3833440,0
2013-03-20,33.401,33.546,32.679,33.45,1749311,0
2013-03-21,33.244,33.946,32.951,32.951,1710657,0
2013-03-22,33.128,33.391,32.483,32.843,1626290,0
2013-03-25,32.825,33.069,32.561,32.843,1316699,0
2013-03-26,33.098,33.264,32.074,32.64,1999084,0
2013-03-27,32.308,33.712,32.016,33.606,3494887,0
2013-03-28,33.566,33.566,32.737,32.834,2605382,0
2013-04-01,32.912,32.99,31.623,31.741,2958941,0
2013-04-02,31.858,31.878,31.303,31.672,2153300,0
2013-04-03,31.751,32.308,31.264,31.633,2183106,0
2013-04-04,31.652,31.898,30.882,31.225,1885236,0
2013-04-05,30.737,32.424,30.737,32.191,2745621,0
2013-04-08,32.074,32.542,31.868,32.424,1333973,0
2013-04-09,32.463,33.284,32.327,32.757,1653424,0
2013-04-10,32.795,33.205,32.454,32.96,1579235,0
2013-04-11,32.912,33.088,32.503,33.049,1988793,0
2013-04-12,33.576,33.664,31.927,32.757,2372494,0
2013-04-15,32.288,32.67,31.321,31.449,2753910,0
2013-04-16,31.888,32.133,30.853,31.537,2035645,0
2013-04-17,31.118,31.303,30.044,30.572,2684822,0
2013-04-18,30.815,32.912,30.365,32.375,4129912,0
2013-04-19,32.533,32.834,31.029,31.498,2255838,0
2013-04-22,31.728,31.925,30.984,31.817,1581121,0
2013-04-23,31.885,32.238,31.161,31.376,2833971,0
2013-04-24,31.658,32.942,31.484,32.552,2605488,0
2013-04-25,31.524,33.207,31.346,32.189,3649985,0
2013-04-26,32.191,32.404,31.147,31.731,2228640,0
2013-04-29,31.967,32.591,31.614,32.454,2252123,0
2013-04-30,32.404,33.019,31.771,32.825,2724912,0
2013-05-01,32.513,33.098,31.937,32.679,2232732,0
2013-05-02,33.625,34.317,33.254,34.044,4241418,0
2013-05-03,34.385,34.982,34.161,34.718,2581273,0
2013-05-06,34.69,34.884,34.356,34.533,2095192,0
2013-05-07,34.533,34.776,33.92,34.024,1868546,0
2013-05-08,34.127,35.117,33.951,35.048,2957750,0
2013-05-09,34.813,35.029,34.049,34.382,2693688,0
2013-05-10,34.264,34.578,33.461,34.127,1880438,0
2013-05-13,33.989,34.029,33.168,33.345,2706024,0
2013-05-14,33.178,33.49,32.834,33.246,2310299,0
2013-05-15,33.001,33.619,32.717,33.256,1618476,0
2013-05-16,33.021,33.875,32.825,32.942,1941033,0
2013-05-17,33.05,33.49,32.854,33.266,1552927,0
2013-05-20,33.374,34.764,33.306,34.333,2015427,0
2013-05-21,34.539,35.47,34.254,34.707,2347514,0
2013-05-22,34.862,35.558,34.254,34.529,2214489,0
2013-05-23,33.914,35.038,33.658,34.941,2481625,0
2013-05-24,34.608,35.225,34.598,34.726,1599095,0
2013-05-28,35.185,35.39,34.529,34.843,1687391,0
2013-05-29,34.657,35.215,34.117,34.46,2007516,0
2013-05-30,34.52,34.882,33.687,34.707,2943832,0
2013-05-31,34.422,34.639,33.96,33.96,2298405,0
2013-06-03,34.187,34.618,33.5,34.019,1749773,0
2013-06-04,33.951,34.47,33.13,33.569,1415549,0
2013-06-05,33.394,33.53,32.932,33.001,1675246,0
2013-06-06,33.021,33.159,32.423,32.796,1314377,0
2013-06-07,32.825,33.03,32.413,32.932,1662864,0
2013-06-10,32.942,33.06,32.383,32.796,1276319,0
2013-06-11,32.393,32.393,31.59,31.678,2271428,0
2013-06-12,31.954,31.984,30.935,31.151,2889724,0
2013-06-13,31.073,31.885,30.905,31.767,1302335,0
2013-06-14,31.846,31.875,30.652,31.289,1688268,0
2013-06-17,31.484,31.817,30.993,31.299,1874306,0
2013-06-18,31.317,31.875,31.013,31.279,2484215,0
2013-06-19,31.171,31.416,30.436,30.495,1810760,0
2013-06-20,30.103,30.191,29.359,29.516,3157688,0
2013-06-21,29.73,29.818,29.133,29.171,3459417,0
2013-06-24,28.879,28.949,26.713,27.468,5732549,0
2013-06-25,27.791,27.87,26.402,27.351,5501931,0
2013-06-26,27.458,27.576,26.461,26.539,4087505,0
2013-06-27,26.822,27.282,26.559,26.783,3391289,0
2013-06-28,26.685,27.018,26.283,26.539,2489453,0
2013-07-01,26.625,27.322,26.452,26.941,2514058,0
2013-07-02,26.892,27.351,26.255,26.559,3316341,0
2013-07-03,26.383,26.383,25.765,26.009,2271895,0
2013-07-05,26.057,26.166,25.706,25.96,1453448,0
2013-07-08,26.116,27.194,26.047,26.991,2801624,0
2013-07-09,27.243,27.508,27.037,27.252,2039477,0
2013-07-10,27.332,27.566,26.597,26.773,2078580,0
2013-07-11,27.282,27.909,27.282,27.645,2236867,0
2013-07-12,27.488,27.791,26.773,27.095,1632823,0
2013-07-15,27.135,27.645,27.028,27.488,2412104,0
2013-07-16,27.655,28.018,27.508,28.008,2393346,0
2013-07-17,27.998,28.312,27.762,28.115,2534900,0
2013-07-18,28.223,29.506,28.223,28.919,3318001,0
2013-07-19,28.8,29.037,28.302,28.409,2589520,0
2013-07-22,28.39,28.584,27.998,28.184,1750662,0
2013-07-23,28.555,29.093,28.292,28.643,2074819,0
2013-07-24,28.653,28.653,27.566,27.713,2652335,0
2013-07-25,28.233,30.015,28.233,29.858,6602173,0
2013-07-26,29.74,30.74,29.418,30.701,4416108,0
2013-07-29,30.455,30.71,30.337,30.584,3395609,0
2013-07-30,30.535,30.652,30.2,30.386,2407957,0
2013-07-31,30.632,30.935,30.288,30.386,3127300,0
2013-08-01,30.545,30.885,30.376,30.545,1882154,0
2013-08-02,30.525,30.535,30.132,30.376,1910715,0
2013-08-05,30.258,30.77,30.191,30.632,2074342,0
2013-08-06,30.356,30.779,30.22,30.505,2299237,0
2013-08-07,30.45,30.48,29.811,29.86,1479505,0
2013-08-08,30.224,30.697,29.821,30.312,1784867,0
2013-08-09,30.411,31.728,30.322,31.523,1890188,0
2013-08-12,31.434,31.965,30.971,31.05,1740669,0
2013-08-13,31.424,31.424,30.617,30.823,1028470,0
2013-08-14,30.804,31.325,30.785,30.99,1470559,0
2013-08-15,30.49,31.04,30.331,30.814,1133881,0
2013-08-16,30.647,30.707,29.831,30.233,2024912,0
2013-08-19,30.233,30.292,29.674,29.742,1101134,0
2013-08-20,29.742,31.473,29.732,31.197,2130387,0
2013-08-21,30.99,31.384,30.756,30.952,1605596,0
2013-08-22,31.197,32.506,31.139,32.23,1793210,0
2013-08-23,32.356,32.82,32.171,32.674,1336564,0
2013-08-26,32.702,33.41,32.446,32.525,1589991,0
2013-08-27,32.054,32.133,31.325,31.365,2083467,0
2013-08-28,31.355,31.589,31.08,31.57,1791048,0
2013-08-29,31.523,31.579,30.57,30.697,1785803,0
2013-08-30,30.667,30.981,30.55,30.707,1209006,0
2013-09-03,31.287,31.826,31.247,31.513,1662064,0
2013-09-04,31.453,32.152,31.08,32.123,1399737,0
2013-09-05,32.093,33.145,32.063,32.751,1552585,0
2013-09-06,32.907,33.311,32.456,32.888,1444764,0
2013-09-09,33.036,34.177,33.036,34.127,1917526,0
2013-09-10,34.274,34.363,33.567,33.903,1380228,0
2013-09-11,33.923,34.699,33.351,34.58,1616703,0
2013-09-12,34.314,34.58,33.95,33.98,1865980,0
2013-09-13,33.923,33.999,33.125,33.233,1515154,0
2013-09-16,33.704,33.834,33.311,33.341,1386970,0
2013-09-17,33.381,34.225,33.371,33.883,1742712,0
2013-09-18,33.903,35.328,33.567,34.964,1906566,0
2013-09-19,35.002,35.947,34.669,34.747,2866437,0
2013-09-20,34.737,34.747,33.923,34.304,2218338,0
2013-09-23,34.078,34.747,34.039,34.177,1281793,0
2013-09-24,34.177,34.206,33.45,33.567,2537804,0
2013-09-25,33.724,33.893,32.927,33.006,2420105,0
2013-09-26,33.302,33.675,33.056,33.203,1286144,0
2013-09-27,33.577,33.665,32.77,32.937,1816838,0
2013-09-30,32.466,33.459,32.406,33.086,2228385,0
2013-10-01,32.976,33.44,32.674,33.42,3078523,0
2013-10-02,33.193,33.989,32.996,33.95,1806933,0
2013-10-03,33.95,34.924,33.863,34.825,3421940,0
2013-10-04,34.845,35.965,34.747,35.721,3013617,0
2013-10-07,35.248,35.505,34.737,34.737,1799587,0
2013-10-08,34.805,35.505,34.383,34.511,2127121,0
2013-10-09,34.6,34.805,34.343,34.481,1892071,0
2013-10-10,34.895,36.253,34.777,36.173,4004318,0
2013-10-11,35.956,38.571,35.632,37.53,10401574,0
2013-10-14,37.273,38.09,36.93,37.777,3390234,0
2013-10-15,37.697,38.208,37.351,37.707,3383629,0
2013-10-16,37.982,38.237,36.782,37.115,3512725,0
2013-10-17,37.087,37.747,36.742,37.135,2335833,0
2013-10-18,37.51,37.629,37.01,37.361,2491311,0
2013-10-21,37.48,37.806,36.742,37.351,2537352,0
2013-10-22,37.727,38.247,37.381,37.727,2173988,0
2013-10-23,37.321,37.361,36.517,37.079,2779735,0
2013-10-24,37.292,37.824,36.95,37.6,1526569,0
2013-10-25,37.727,37.757,37.234,37.5,1783220,0
2013-10-28,36.341,38.099,35.887,37.311,10726787,0
2013-10-29,37.441,38.296,36.213,37.106,4493219,0
2013-10-30,36.871,37.6,35.788,36.223,3673079,0
2013-10-31,36.565,36.871,35.788,35.887,4151160,0
2013-11-01,36.263,36.292,35.111,36.025,4192595,0
2013-11-04,36.428,37.629,35.927,37.125,3896051,0
2013-11-05,36.861,36.861,36.044,36.143,2473711,0
2013-11-06,36.193,36.457,34.934,35.366,2330286,0
2013-11-07,35.534,35.807,34.639,35.131,2787861,0
2013-11-08,35.18,36.064,35.141,35.797,2630932,0
2013-11-11,35.711,36.104,35.485,35.583,1365596,0
2013-11-12,35.121,35.425,34.718,34.895,1570420,0
2013-11-13,34.712,35.541,34.495,35.541,1808102,0
2013-11-14,35.452,35.689,34.683,35.206,1741438,0
2013-11-15,35.392,35.984,35.117,35.502,2814330,0
2013-11-18,35.196,35.332,33.875,34.099,3316656,0
2013-11-19,34.03,34.317,33.222,33.845,2272628,0
2013-11-20,34.001,34.485,33.805,34.109,1841797,0
2013-11-21,34.179,34.515,33.905,34.109,1921584,0
2013-11-22,34.307,35.028,33.943,34.84,2047139,0
2013-11-25,34.86,34.89,34.346,34.554,1475402,0
2013-11-26,34.426,34.939,34.159,34.613,2051560,0
2013-11-27,34.554,35.422,34.465,34.969,2827288,0
2013-11-29,35.057,35.492,34.633,35.107,1243452,0
2013-12-02,35.235,35.984,34.88,35.679,2302560,0
2013-12-03,35.452,36.487,35.402,35.994,2333725,0
2013-12-04,35.915,36.595,35.865,36.263,1811489,0
2013-12-05,36.263,37.099,36.034,36.784,2701252,0
2013-12-06,37.099,37.445,35.855,36.103,1682101,0
2013-12-09,36.213,36.843,36.063,36.605,2305541,0
2013-12-10,36.193,37.762,36.193,37.425,3018827,0
2013-12-11,37.296,37.495,36.352,36.477,2111519,0
2013-12-12,36.477,36.823,36.113,36.352,1537691,0
2013-12-13,36.391,36.754,36.163,36.685,1358822,0
2013-12-16,36.754,37.335,36.754,36.784,1887262,0
2013-12-17,36.774,37.013,36.143,36.933,1816739,0
2013-12-18,36.774,37.089,36.263,37.061,2204477,0
2013-12-19,36.983,38.077,36.853,37.888,2665781,0
2013-12-20,38.018,38.048,37.315,37.335,2446586,0
2013-12-23,37.623,37.938,36.557,37.013,2896215,0
2013-12-24,37.003,37.653,36.963,37.355,853108,0
2013-12-26,37.435,37.623,36.973,37.345,1302441,0
2013-12-27,37.395,38.018,37.237,37.878,2050862,0
2013-12-30,38.028,38.165,37.188,37.257,1276263,0
2013-12-31,37.325,37.594,37.179,37.535,1167909,0
2014-01-02,37.335,37.838,37.071,37.178,1186896,0
2014-01-03,37.198,37.545,37.013,37.305,1529362,0
2014-01-06,37.315,38.077,37.128,37.485,1564385,0
2014-01-07,37.555,37.782,36.547,36.933,2097822,0
2014-01-08,35.63,37.003,35.472,36.411,2630461,0
2014-01-09,36.507,36.566,35.245,35.777,2541748,0
2014-01-10,35.935,36.391,35.621,36.143,2169989,0
2014-01-13,35.984,36.605,35.855,35.925,2448574,0
2014-01-14,36.113,36.547,35.825,36.063,1744573,0
2014-01-15,36.361,38.028,36.342,37.878,4063098,0
2014-01-16,37.801,38.284,37.555,37.782,2641829,0
2014-01-17,37.792,38.342,37.692,37.702,1599866,0
2014-01-21,37.801,38.293,37.643,37.672,1925611,0
2014-01-22,37.908,38.649,37.858,38.372,2748391,0
2014-01-23,38.185,39.044,37.375,37.495,3471375,0
2014-01-24,37.908,37.948,36.744,36.973,4178478,0
2014-01-27,36.903,37.682,36.438,36.754,2935759,0
2014-01-28,36.993,37.266,36.645,37.158,2057288,0
2014-01-29,36.774,37.198,36.527,37.051,2896049,0
2014-01-30,37.188,37.633,36.497,37.395,3667670,0
2014-01-31,37.169,38.234,36.518,36.853,3915762,0
2014-02-03,37.217,37.217,36.043,36.391,2749472,0
2014-02-04,36.507,37.595,36.391,37.247,2353449,0
2014-02-05,37.208,37.208,35.915,36.183,2553798,0
2014-02-06,35.571,36.774,35.571,36.615,1305362,0
2014-02-07,36.714,36.883,35.719,36.014,1943593,0
2014-02-10,36.053,36.724,35.895,36.714,2010497,0
2014-02-11,37.003,37.742,36.943,37.614,2158541,0
2014-02-12,37.804,38.178,37.337,37.427,1785852,0
2014-02-13,36.944,37.851,36.944,37.337,2194239,0
2014-02-14,37.497,38.297,37.497,37.981,1753219,0
2014-02-18,37.951,38.871,37.467,38.643,1937834,0
2014-02-19,38.593,40.532,38.593,39.325,5398871,0
2014-02-20,39.374,39.719,39.029,39.454,1949770,0
2014-02-21,39.532,40.076,39.196,39.226,2051941,0
2014-02-24,39.236,40.422,39.236,39.829,2100077,0
2014-02-25,39.672,39.739,38.456,39.108,2274904,0
2014-02-26,39.029,39.305,38.208,38.436,1748832,0
2014-02-27,38.495,39.739,38.258,39.642,2113097,0
2014-02-28,39.692,39.702,38.949,39.632,1666759,0
2014-03-03,39.523,39.692,39.148,39.464,1383072,0
2014-03-04,39.888,40.086,39.424,40.036,1695454,0
2014-03-05,39.907,40.036,39.265,39.345,1204302,0
2014-03-06,39.503,40.215,39.374,40.165,1700429,0
2014-03-07,40.016,40.066,38.969,39.464,2128007,0
2014-03-10,39.148,39.255,38.456,38.999,1620310,0
2014-03-11,39.069,39.285,38.543,38.633,1347567,0
2014-03-12,38.465,39.118,38.386,38.583,1438823,0
2014-03-13,38.871,39.138,37.765,38.109,2054838,0
2014-03-14,38.011,38.446,37.921,38.138,1276506,0
2014-03-17,38.248,39.305,38.168,39.285,2165413,0
2014-03-18,39.206,39.897,38.762,39.729,2157441,0
2014-03-19,39.672,39.927,39.178,39.562,1512071,0
2014-03-20,38.969,39.789,38.919,39.749,2191106,0
2014-03-21,40.086,40.551,39.907,40.225,3479430,0
2014-03-24,40.254,40.857,39.897,40.056,2298820,0
2014-03-25,40.205,40.699,40.046,40.581,1933149,0
2014-03-26,40.274,40.472,39.384,40.304,3388596,0
2014-03-27,40.274,40.739,40.006,40.67,2392503,0
2014-03-28,40.739,41.024,39.196,39.285,3079570,0
2014-03-31,39.682,39.682,38.772,39.484,2052108,0
2014-04-01,39.592,39.702,38.623,38.989,1842128,0
2014-04-02,38.881,39.849,38.881,39.809,2271598,0
2014-04-03,39.682,40.343,39.682,39.769,1480848,0
2014-04-04,40.146,40.66,39.602,39.829,1984486,0
2014-04-07,39.859,40.274,39.226,39.275,1572627,0
2014-04-08,39.878,40.955,39.711,40.522,3161526,0
2014-04-09,41.094,41.274,40.581,41.114,2526557,0
2014-04-10,41.014,41.302,40.324,40.402,2203788,0
2014-04-11,40.324,40.581,39.493,39.642,2212408,0
2014-04-14,39.849,40.532,39.602,40.106,1596926,0
2014-04-15,40.036,40.67,39.562,40.462,2431935,0
2014-04-16,40.768,40.994,40.175,40.994,1939972,0
2014-04-17,40.984,41.468,40.343,41.322,1772110,0
2014-04-21,41.438,41.647,41.154,41.488,1145793,0
2014-04-22,41.312,41.637,40.777,41.004,1380650,0
2014-04-23,40.935,41.767,40.847,41.737,2285730,0
2014-04-24,41.657,43.22,41.597,42.805,3572746,0
2014-04-25,42.547,43.07,41.936,42.398,2618665,0
2014-04-28,42.358,42.358,41.204,41.458,3145355,0
2014-04-29,43.23,43.663,42.617,43.417,4740210,0
2014-04-30,43.289,44.197,42.785,43.99,4857807,0
2014-05-01,43.98,45.036,43.763,44.632,3117917,0
2014-05-02,44.583,44.95,43.96,44.197,2404693,0
2014-05-05,44.157,44.167,43.378,43.427,2383283,0
2014-05-06,43.457,43.743,43.15,43.19,1733833,0
2014-05-07,43.842,43.872,43.02,43.359,2713294,0
2014-05-08,43.202,43.479,42.349,42.478,1420956,0
2014-05-09,42.618,42.855,42.31,42.837,1386845,0
2014-05-12,43.341,43.885,43.341,43.776,1705888,0
2014-05-13,43.756,43.885,43.182,43.301,1213602,0
2014-05-14,43.41,43.894,43.301,43.43,1456631,0
2014-05-15,43.42,43.676,42.528,43.627,2928568,0
2014-05-16,43.498,43.587,42.757,43.577,2759243,0
2014-05-19,43.548,44.617,43.469,44.32,2172600,0
2014-05-20,44.151,44.44,43.855,44.022,1712415,0
2014-05-21,44.171,44.39,43.637,44.042,1659301,0
2014-05-22,44.261,44.656,43.508,43.756,2439567,0
2014-05-23,43.806,44.091,43.736,43.973,2317111,0
2014-05-27,43.993,44.805,43.815,44.785,1791209,0
2014-05-28,44.785,44.925,44.469,44.805,1554372,0
2014-05-29,44.835,44.895,44.062,44.231,3011122,0
2014-05-30,44.002,44.062,43.281,43.716,3693036,0
2014-06-02,43.914,44.577,43.845,44.161,1809611,0
2014-06-03,43.885,44.121,43.381,43.993,1898393,0
2014-06-04,43.885,45.498,43.558,45.29,3084672,0
2014-06-05,45.26,47.063,44.935,46.924,4497289,0
2014-06-06,47.804,47.804,46.674,46.964,3834874,0
2014-06-09,46.994,47.179,46.467,46.507,2462195,0
2014-06-10,46.409,46.824,45.884,46.071,2328942,0
2014-06-11,45.973,46.654,45.774,46.517,1925090,0
2014-06-12,46.664,46.804,44.022,44.36,7590415,0
2014-06-13,44.706,45.983,44.636,45.616,4412549,0
2014-06-16,45.616,45.616,44.745,45.24,2521747,0
2014-06-17,45.14,45.646,45.041,45.24,1588913,0
2014-06-18,45.24,45.814,45.003,45.784,1204579,0
2014-06-19,45.666,46.517,45.666,46.33,2948821,0
2014-06-20,46.604,46.824,46.161,46.764,3058714,0
2014-06-23,46.894,47.338,46.585,46.704,1516229,0
2014-06-24,46.517,46.704,44.994,45.2,1951117,0
2014-06-25,44.984,45.964,44.984,45.824,1674931,0
2014-06-26,45.914,46.251,45.468,45.914,1375142,0
2014-06-27,45.706,46.131,45.17,45.566,1693696,0
2014-06-30,45.379,45.646,45.101,45.596,2254774,0
2014-07-01,45.824,46.131,45.33,45.439,1109920,0
2014-07-02,45.21,45.755,44.725,44.825,2050064,0
2014-07-03,45.022,45.33,44.775,45.23,892009,0
2014-07-07,45.111,45.111,44.012,44.091,2380566,0
2014-07-08,44.032,44.042,43.212,43.232,3072022,0
2014-07-09,43.291,43.686,42.797,43.656,1832009,0
2014-07-10,43.212,43.528,42.992,43.042,2007674,0
2014-07-11,42.747,43.162,42.478,42.845,2037823,0
2014-07-14,43.182,43.391,42.807,43.112,1724669,0
2014-07-15,43.122,43.182,41.478,42.074,3294418,0
2014-07-16,42.389,42.548,42.074,42.192,1990930,0
2014-07-17,41.807,42.349,40.42,40.549,3274416,0
2014-07-18,40.599,41.419,40.42,41.263,2271559,0
2014-07-21,41.073,41.073,40.361,40.46,2993219,0
2014-07-22,40.905,41.093,40.193,40.341,2358014,0
2014-07-23,40.341,40.381,39.716,40.292,2055748,0
2014-07-24,40.292,40.708,40.104,40.322,1522477,0
2014-07-25,40.114,40.332,39.549,39.599,1872617,0
2014-07-28,39.776,40.054,39.371,39.53,1863140,0
2014-07-29,39.53,40.46,38.758,39.905,3257244,0
2014-07-30,40.084,40.341,38.955,39.461,3522428,0
2014-07-31,39.144,39.223,38.341,38.421,2023087,0
2014-08-01,38.163,38.838,38.066,38.549,2232783,0
2014-08-04,38.649,39.332,38.48,39.174,1823307,0
2014-08-05,38.828,39.726,38.768,38.945,2318674,0
2014-08-06,38.678,39.766,38.678,39.51,1701651,0
2014-08-07,40.114,40.262,39.391,39.549,2776558,0
2014-08-08,39.549,39.816,39.233,39.746,1601478,0
2014-08-11,39.709,40.292,39.709,40.044,1898675,0
2014-08-12,39.955,39.964,38.778,39.085,2615565,0
2014-08-13,39.206,39.879,39.057,39.602,1863290,0
2014-08-14,39.562,39.612,39.216,39.384,1070791,0
2014-08-15,39.464,39.592,39.087,39.355,1223570,0
2014-08-18,39.523,39.74,39.077,39.196,1396614,0
2014-08-19,39.216,39.919,39.167,39.484,1978789,0
2014-08-20,39.444,39.503,38.967,39.384,1253397,0
2014-08-21,39.414,39.712,39.077,39.572,2386835,0
2014-08-22,39.444,40.048,39.057,39.83,2067364,0
2014-08-25,40.018,40.068,38.977,39.047,2209120,0
2014-08-26,39.157,39.909,39.157,39.394,1888755,0
2014-08-27,39.444,40.058,39.206,39.79,1871533,0
2014-08-28,39.562,39.562,39.147,39.187,1071369,0
2014-08-29,39.255,39.959,39.226,39.929,1652900,0
2014-09-02,39.929,40.048,39.384,39.672,2405544,0
2014-09-03,39.949,40.138,39.632,39.692,1347400,0
2014-09-04,39.702,40.008,39.394,39.474,3027482,0
2014-09-05,39.424,39.77,39.216,39.76,1524771,0
2014-09-08,39.493,39.503,38.581,38.81,1907073,0
2014-09-09,38.849,39.147,38.067,38.352,2899673,0
2014-09-10,38.284,38.73,37.907,38.521,2696772,0
2014-09-11,38.204,38.661,37.877,38.641,2850750,0
2014-09-12,38.561,38.898,38.422,38.83,1753575,0
2014-09-15,38.78,38.898,38.284,38.561,1614236,0
2014-09-16,38.313,38.947,38.204,38.492,1631256,0
2014-09-17,38.83,38.947,38.482,38.531,1669877,0
2014-09-18,38.432,38.502,37.431,37.65,2632112,0
2014-09-19,37.739,37.837,37.401,37.679,2908142,0
2014-09-22,37.451,37.531,36.787,37.133,1775315,0
2014-09-23,37.183,37.371,36.816,36.836,2335004,0
2014-09-24,36.906,36.906,36.193,36.708,2804849,0
2014-09-25,36.628,36.638,35.646,36.213,3859434,0
2014-09-26,36.173,36.866,36.113,36.717,1989964,0
2014-09-29,36.282,37.153,36.203,37.133,2181162,0
2014-09-30,36.936,37.679,36.896,37.531,3310462,0
2014-10-01,37.351,37.63,36.43,36.519,2600854,0
2014-10-02,36.352,36.449,35.339,35.804,2317690,0
2014-10-03,35.914,35.914,35.092,35.231,2419460,0
2014-10-06,35.379,35.568,34.992,35.339,1738875,0
2014-10-07,35.062,35.211,34.338,34.418,2014587,0
2014-10-08,34.278,34.487,33.387,34.457,4369643,0
2014-10-09,34.04,34.209,32.317,32.455,4858224,0
2014-10-10,32.425,32.93,31.751,32.207,3143165,0
2014-10-13,32.425,32.97,31.781,31.85,2889858,0
2014-10-14,32.049,32.811,31.463,32.158,3227438,0
2014-10-15,31.582,33.485,31.364,33.377,5078377,0
2014-10-16,32.732,34.933,32.732,34.209,4091779,0
2014-10-17,34.368,34.923,34.14,34.477,3389528,0
2014-10-20,34.814,35.349,34.298,34.448,2879187,0
2014-10-21,34.586,35.211,34.547,34.933,2186373,0
2014-10-22,35.102,35.349,34.328,34.368,1776712,0
2014-10-23,34.686,35.062,34.358,34.477,2248506,0
2014-10-24,34.278,34.676,33.864,34.378,2286295,0
2014-10-27,33.864,34.15,33.426,33.932,4271356,0
2014-10-28,33.357,36.342,33.09,35.3,7968361,0
2014-10-29,35.706,35.984,35.172,35.696,2932156,0
2014-10-30,35.588,35.814,34.804,35.568,2555578,0
2014-10-31,35.439,36.568,35.042,36.479,2799865,0
2014-11-03,36.806,37.729,36.489,36.727,3128322,0
2014-11-04,36.489,37.581,36.034,37.421,4045637,0
2014-11-05,37.63,39.255,37.045,38.908,4537276,0
2014-11-06,39.03,39.258,38.494,39.06,2362289,0
2014-11-07,39.1,40.072,39.1,39.696,2785800,0
2014-11-10,39.933,40.132,38.494,38.663,3333333,0
2014-11-11,38.533,38.792,38.008,38.702,1956847,0
2014-11-12,38.613,39.298,38.155,39.15,3644437,0
2014-11-13,38.95,39.15,38.038,38.514,3909190,0
2014-11-14,38.474,39.377,38.414,39.318,2605747,0
2014-11-17,39.07,40.072,38.822,39.962,3977456,0
2014-11-18,39.676,40.5,39.676,40.321,3268720,0
2014-11-19,40.072,40.609,39.754,40.48,6238431,0
2014-11-20,40.45,41.491,40.242,41.314,3450298,0
2014-11-21,41.9,41.959,40.629,41.215,2508384,0
2014-11-24,41.235,41.581,40.44,40.688,2052960,0
2014-11-25,40.777,41.005,39.734,39.854,3888086,0
2014-11-26,39.874,40.042,39.407,39.794,2499057,0
2014-11-28,38.364,38.94,38.008,38.851,2901536,0
2014-12-01,38.424,38.454,36.825,37.183,4432452,0
2014-12-02,36.875,37.73,36.429,36.955,3684982,0
2014-12-03,36.995,37.948,36.597,37.421,2122534,0
2014-12-04,37.103,37.451,36.548,36.657,3403390,0
2014-12-05,36.478,37.351,36.121,36.538,3162444,0
2014-12-08,36.022,36.231,34.692,34.959,3495908,0
2014-12-09,34.363,35.912,34.333,35.842,3353609,0
2014-12-10,35.327,35.386,34.492,34.712,3130640,0
2014-12-11,35.466,35.842,34.939,35.058,5100833,0
2014-12-12,34.592,35.277,34.055,34.085,2551286,0
2014-12-15,34.492,34.562,33.569,33.708,3083632,0
2014-12-16,33.738,34.542,33.301,33.45,3351008,0
2014-12-17,33.778,35.068,33.519,34.652,2910661,0
2014-12-18,35.396,35.545,34.373,35.098,2163606,0
2014-12-19,35.168,35.515,33.509,34.632,4828072,0
2014-12-22,34.283,34.333,33.153,34.323,5557683,0
2014-12-23,34.035,35.078,33.995,34.791,3923302,0
2014-12-24,34.722,35.078,34.662,34.702,1086941,0
2014-12-26,34.89,35.218,34.602,34.781,1610531,0
2014-12-29,34.85,35.247,34.672,34.771,1708615,0
2014-12-30,34.722,34.761,33.848,33.848,1864650,0
2014-12-31,33.738,33.928,33.42,33.569,1823510,0
2015-01-02,33.559,34.115,33.351,34.055,1516406,0
2015-01-05,33.659,33.708,31.981,32.229,2817709,0
2015-01-06,32.209,32.457,30.808,30.978,3592957,0
2015-01-07,31.286,31.474,30.262,30.828,4854946,0
2015-01-08,30.818,31.464,30.562,31.226,4622642,0
2015-01-09,31.137,31.216,30.252,30.582,3901868,0
2015-01-12,30.084,30.312,29.678,30.153,2978374,0
2015-01-13,30.243,30.312,29.429,30.153,4950038,0
2015-01-14,30.024,30.808,29.787,30.749,4458152,0
2015-01-15,30.729,30.998,29.806,29.924,3120627,0
2015-01-16,30.074,30.502,29.944,30.044,2402724,0
2015-01-20,29.816,30.213,29.449,30.054,3689720,0
2015-01-21,30.302,31.018,30.183,31.008,2686410,0
2015-01-22,31.246,31.246,30.272,30.888,3458453,0
2015-01-23,30.69,30.818,29.974,30.113,3171943,0
2015-01-26,30.133,30.908,30.113,30.828,1985030,0
2015-01-27,30.482,30.709,30.044,30.462,2219135,0
2015-01-28,30.262,30.362,29.469,29.579,3243144,0
2015-01-29,29.648,29.787,28.604,29.053,6911000,0
2015-01-30,28.793,30.988,28.307,28.743,7384488,0
2015-02-02,28.983,30.133,28.783,30.044,5029194,0
2015-02-03,30.522,32.159,30.342,32.031,5367079,0
2015-02-04,31.603,32.269,30.838,31.008,5416577,0
2015-02-05,31.296,31.712,31.147,31.563,2033537,0
2015-02-06,31.722,32.626,31.533,31.712,3433636,0
2015-02-09,31.722,32.983,31.722,32.666,3908725,0
2015-02-10,32.616,32.764,31.981,32.715,2389488,0
2015-02-11,32.407,32.715,31.941,32.159,2177427,0
2015-02-12,32.649,32.828,32.332,32.559,2323126,0
2015-02-13,32.917,33.514,32.749,33.425,2231251,0
2015-02-17,33.206,33.475,32.619,33.286,1697266,0
2015-02-18,32.987,33.604,32.788,33.236,2662559,0
2015-02-19,32.689,33.864,32.53,33.814,1632757,0
2015-02-20,33.874,34.071,33.396,33.654,2103677,0
2015-02-23,33.176,33.664,32.907,33.166,2317978,0
2015-02-24,33.415,34.35,33.276,34.161,1947771,0
2015-02-25,34.151,34.38,33.774,34.141,1500516,0
2015-02-26,33.991,34.131,31.993,32.132,2504353,0
2015-02-27,32.351,32.43,31.824,32.033,2508924,0
2015-03-02,31.913,32.033,31.168,31.316,5688010,0
2015-03-03,31.405,31.664,31.058,31.614,3092900,0
2015-03-04,31.345,31.365,29.794,30.132,4569989,0
2015-03-05,30.132,30.251,29.396,30.212,3318978,0
2015-03-06,30.022,30.461,29.128,29.306,3651207,0
2015-03-09,29.236,29.356,27.984,28.401,5745509,0
2015-03-10,27.994,28.401,27.824,27.854,3990473,0
2015-03-11,27.854,28.55,27.516,28.55,3202169,0
2015-03-12,26.89,27.954,26.562,27.466,11505393,0
2015-03-13,27.147,27.247,26.063,26.422,5280889,0
2015-03-16,26.322,26.93,25.974,26.88,3651207,0
2015-03-17,26.78,27.038,26.542,26.86,3799981,0
2015-03-18,26.71,27.556,26.362,27.367,3980822,0
2015-03-19,26.89,27.834,26.85,27.754,4722484,0
2015-03-20,28.024,28.114,27.675,28.044,4603866,0
2015-03-23,28.153,28.64,28.084,28.47,1990662,0
2015-03-24,28.431,28.66,27.864,28.153,2094404,0
2015-03-25,28.431,29.049,28.312,28.869,3482429,0
2015-03-26,29.078,29.246,27.257,27.267,3299678,0
2015-03-27,26.91,27.009,26.442,26.62,3148490,0
2015-03-30,26.95,28.024,26.74,27.784,3102953,0
2015-03-31,27.496,27.854,27.367,27.744,2154694,0
2015-04-01,27.685,28.352,27.407,27.586,2350636,0
2015-04-02,27.645,29.138,27.446,28.939,3083553,0
2015-04-06,28.789,28.819,28.124,28.53,3570888,0
2015-04-07,28.61,29.636,28.61,29.266,2574774,0
2015-04-08,29.436,29.446,28.54,28.919,2007148,0
2015-04-09,28.969,29.246,27.665,28.332,4534542,0
2015-04-10,28.342,28.669,27.834,28.56,2617024,0
2015-04-13,28.709,28.889,27.864,28.411,2281879,0
2015-04-14,28.382,28.61,28.134,28.252,4313052,0
2015-04-15,28.56,30.769,28.5,30.62,5724708,0
2015-04-16,30.451,31.455,30.212,30.978,4518972,0
2015-04-17,30.67,31.207,30.361,30.978,3864417,0
2015-04-20,30.888,31.534,29.864,29.892,6538893,0
2015-04-21,30.002,30.351,29.216,29.336,3410576,0
2015-04-22,29.336,30.032,28.959,29.864,3134937,0
2015-04-23,29.932,30.6,29.765,30.521,2153208,0
2015-04-24,30.391,30.729,30.012,30.042,2057773,0
2015-04-27,30.152,30.152,29.436,29.725,4514803,0
2015-04-28,30.192,30.838,28.401,28.759,8216095,0
2015-04-29,28.939,31.168,28.769,30.709,5921023,0
2015-04-30,30.729,32.759,30.112,32.312,7485065,0
2015-05-01,32.43,33.176,31.903,32.917,3835566,0
2015-05-04,32.868,33.962,32.848,33.037,4124672,0
2015-05-05,33.286,33.376,32.013,32.232,4438907,0
2015-05-06,32.669,33.176,32.192,32.877,3410038,0
2015-05-07,32.751,32.78,31.944,32.213,2043443,0
2015-05-08,32.621,33.279,31.994,33.229,2878961,0
2015-05-11,33.13,33.259,32.163,32.193,2588495,0
2015-05-12,32.293,32.93,32.253,32.442,1489475,0
2015-05-13,32.492,32.611,30.947,31.186,3517733,0
2015-05-14,31.415,31.674,31.017,31.465,2084723,0
2015-05-15,31.415,32.063,31.107,31.944,2224560,0
2015-05-18,31.954,31.954,30.947,31.266,2079886,0
2015-05-19,30.937,31.684,30.668,30.727,2501898,0
2015-05-20,30.827,31.047,30.169,30.977,1473321,0
2015-05-21,31.216,32.093,31.216,31.544,1673959,0
2015-05-22,31.365,31.624,30.997,31.385,1217242,0
2015-05-26,30.897,30.947,29.592,29.612,2286286,0
2015-05-27,29.502,29.88,29.153,29.442,1910043,0
2015-05-28,29.322,29.322,28.157,28.405,3715367,0
2015-05-29,28.444,28.744,27.727,27.747,3679519,0
2015-06-01,27.718,27.907,27.199,27.727,3396455,0
2015-06-02,27.857,28.564,27.598,28.346,2491436,0
2015-06-03,28.286,28.494,27.608,27.737,2269135,0
2015-06-04,27.538,27.688,27.189,27.289,4614324,0
2015-06-05,27.159,27.767,26.791,27.01,2752942,0
2015-06-08,27.119,27.448,26.731,27.329,3206148,0
2015-06-09,27.578,28.326,27.558,27.698,3528639,0
2015-06-10,28.037,28.187,27.249,27.299,2893148,0
2015-06-11,27.299,27.299,26.103,26.253,3551237,0
2015-06-12,26.083,26.163,25.096,25.176,4177673,0
2015-06-15,24.986,25.664,24.688,25.066,3454472,0
2015-06-16,25.096,25.246,24.498,24.718,3146851,0
2015-06-17,24.927,25.126,24.051,24.828,4518305,0
2015-06-18,24.818,24.937,23.761,24.091,3303772,0
2015-06-19,23.951,24.031,23.333,23.411,4176870,0
2015-06-22,23.521,24.021,23.342,23.681,3258822,0
2015-06-23,23.661,23.921,23.203,23.831,4143123,0
2015-06-24,23.831,24.199,23.293,23.342,4235766,0
2015-06-25,23.342,23.411,22.176,22.704,6450019,0
2015-06-26,22.545,22.764,22.156,22.316,4935992,0
2015-06-29,21.976,23.441,21.887,21.957,7279273,0
2015-06-30,22.066,22.246,21.369,21.668,8151268,0
2015-07-01,21.578,21.608,20.212,20.861,8332170,0
2015-07-02,20.831,21.966,20.741,21.717,8046321,0
2015-07-06,21.309,21.787,21.23,21.329,6838810,0
2015-07-07,21.12,21.19,20.142,20.512,7512649,0
2015-07-08,20.442,20.601,19.785,19.964,4687065,0
2015-07-09,20.262,20.821,20.172,20.182,6065643,0
2015-07-10,20.073,20.382,19.345,19.575,3975402,0
2015-07-13,19.755,19.954,19.067,19.844,4178175,0
2015-07-14,19.834,20.442,19.465,19.964,5342110,0
2015-07-15,20.034,20.172,18.698,18.867,6262414,0
2015-07-16,18.937,18.977,18.09,18.14,5592973,0
2015-07-17,18.08,18.14,17.063,17.153,11304441,0
2015-07-20,16.515,17.223,15.419,16.605,14090593,0
2015-07-21,16.973,18.17,16.914,17.492,8959252,0
2015-07-22,17.183,17.572,16.943,17.332,8501131,0
2015-07-23,17.552,17.99,17.492,17.78,11259090,0
2015-07-24,17.572,17.73,17.163,17.582,7141315,0
2015-07-27,17.263,17.65,16.993,17.293,9602288,0
2015-07-28,16.575,19.375,16.126,17.69,15964115,0
2015-07-29,17.592,17.592,16.196,16.625,8888097,0
2015-07-30,16.675,16.933,16.355,16.794,7859801,0
2015-07-31,16.745,16.874,16.285,16.465,4892146,0
2015-08-03,16.315,16.345,15.06,15.209,6483465,0
2015-08-04,15.1,15.289,13.574,14.412,13341204,0
2015-08-05,14.78,14.95,13.544,13.854,8009097,0
2015-08-06,13.644,14.392,13.544,14.253,7474110,0
2015-08-07,14.133,14.462,13.036,13.116,6717788,0
2015-08-10,13.156,14.362,13.086,13.824,8426838,0
2015-08-11,13.445,13.574,12.856,13.415,6503905,0
2015-08-12,13.505,14.362,13.355,14.163,6767518,0
2015-08-13,13.954,14.133,12.696,12.916,7758598,0
2015-08-14,12.986,13.445,12.826,12.896,4125640,0
2015-08-17,12.806,13.485,12.796,12.986,4878801,0
2015-08-18,12.856,12.936,12.488,12.796,4279240,0
2015-08-19,12.736,13.266,12.398,12.538,5392038,0
2015-08-20,12.548,13.156,12.378,12.458,5473550,0
2015-08-21,12.358,13.036,12.338,12.578,7081836,0
2015-08-24,11.8,12.458,11.43,11.72,7745070,0
2015-08-25,12.398,13.126,11.958,12.208,8489501,0
2015-08-26,12.458,12.726,11.908,12.148,8500630,0
2015-08-27,12.488,14.313,12.428,13.824,9986096,0
2015-08-28,13.684,14.742,13.544,14.352,7659641,0
2015-08-31,14.143,15.46,13.904,15.19,9190526,0
2015-09-01,14.592,15.111,13.994,14.213,9756699,0
2015-09-02,14.432,14.891,13.485,14.133,6646604,0
2015-09-03,14.073,14.662,13.744,14.193,4908478,0
2015-09-04,13.724,13.854,13.056,13.365,6130058,0
2015-09-08,13.694,13.774,13.296,13.335,4453694,0
2015-09-09,13.475,14.034,12.936,13.316,6451595,0
2015-09-10,13.306,13.634,12.946,13.176,5717805,0
2015-09-11,13.016,13.236,12.258,12.498,8607408,0
2015-09-14,12.438,12.716,12.118,12.558,4649003,0
2015-09-15,12.518,13.126,12.408,13.006,4703545,0
2015-09-16,13.056,13.854,12.966,13.814,7839408,0
2015-09-17,13.744,14.014,13.445,13.495,5968009,0
2015-09-18,13.206,13.256,12.846,12.986,10018982,0
2015-09-21,13.016,13.166,12.657,12.816,4861957,0
2015-09-22,12.558,12.617,11.67,12.018,4961115,0
2015-09-23,12.018,12.078,10.882,10.982,7609746,0
2015-09-24,10.772,11.012,10.353,10.852,7364757,0
2015-09-25,10.972,11.012,10.234,10.413,4931037,0
2015-09-28,10.253,10.253,9.585,9.764,6251024,0
2015-09-29,9.744,9.864,9.2658,9.3855,6538622,0
2015-09-30,9.545,9.954,9.3057,9.774,6671468,0
2015-10-01,9.894,10.194,8.6574,9.1162,8819961,0
2015-10-02,8.9267,9.934,8.9267,9.824,7525992,0
2015-10-05,10.243,10.892,9.984,10.712,12840535,0
2015-10-06,10.672,11.29,10.502,10.822,11065908,0
2015-10-07,11.16,11.918,11.022,11.28,14201846,0
2015-10-08,11.141,11.928,10.872,11.57,7563490,0
2015-10-09,11.72,11.958,11.41,11.68,6562885,0
2015-10-12,11.64,11.64,10.922,11.49,6425121,0
2015-10-13,11.29,11.75,11.121,11.34,5199937,0
2015-10-14,11.43,11.55,11.012,11.052,5861058,0
2015-10-15,10.992,11.61,10.882,11.54,5103486,0
2015-10-16,11.56,11.77,10.472,10.972,7476464,0
2015-10-19,10.812,11.012,10.393,10.482,4341603,0
2015-10-20,10.403,10.662,10.074,10.303,4884765,0
2015-10-21,10.293,10.333,9.615,9.625,5464626,0
2015-10-22,9.695,10.114,9.625,9.904,6580130,0
2015-10-23,9.924,10.104,9.2359,9.4752,8569408,0
2015-10-26,9.3756,9.535,8.807,8.8369,10620950,0
2015-10-27,8.3682,8.408,6.882,6.9618,24781213,0
2015-10-28,7.0816,7.4705,6.9319,7.0516,14655853,0
2015-10-29,7.0416,7.291,6.7324,6.7524,13244880,0
2015-10-30,6.7823,6.8521,6.3634,6.6427,15263836,0
2015-11-02,6.5829,7.8795,6.5729,7.7997,12990515,0
2015-11-03,7.4306,8.3282,7.3807,8.1786,13495174,0
2015-11-04,8.1687,8.5776,7.7597,8.0989,11292656,0
2015-11-05,8.029,8.6275,7.9393,8.428,12068619,0
2015-11-06,8.2684,8.438,7.9792,8.1886,8985492,0
2015-11-09,8.0388,8.4183,7.8191,8.2186,11717880,0
2015-11-10,8.1087,8.2286,7.909,8.1587,8341670,0
2015-11-11,8.0189,8.1587,7.3798,7.5595,10290873,0
2015-11-12,7.3398,7.4696,7.0602,7.1101,7490489,0
2015-11-13,7.17,7.5595,6.8804,7.3897,10128748,0
2015-11-16,7.7592,7.9789,7.5595,7.949,10026106,0
2015-11-17,7.8092,7.949,7.5695,7.6893,8594721,0
2015-11-18,7.7193,8.3384,7.7093,8.2785,10812096,0
2015-11-19,8.0588,8.2386,7.7692,7.8191,10159391,0
2015-11-20,7.8191,7.899,7.5096,7.8591,8229514,0
2015-11-23,7.7393,8.1886,7.2,7.3298,10426361,0
2015-11-24,7.2999,7.6893,7.2999,7.5096,7890344,0
2015-11-25,7.3997,8.0488,7.2899,7.9889,6709906,0
2015-11-27,7.909,7.9889,7.3498,7.4696,4776625,0
2015-11-30,7.5196,7.939,7.4497,7.8691,17275360,0
2015-12-01,7.949,8.6979,7.7992,8.638,13034257,0
2015-12-02,8.5781,9.1473,8.3983,8.658,14944888,0
2015-12-03,8.6979,8.8877,8.5581,8.6779,9198741,0
2015-12-04,8.4882,8.5381,7.6693,7.7093,10121238,0
2015-12-07,7.5096,7.5096,6.3811,6.5509,19057833,0
2015-12-08,6.3512,7.0902,6.2913,6.491,13117130,0
2015-12-09,6.6408,6.9703,6.461,6.8904,16590410,0
2015-12-10,6.8405,7.8791,6.8405,7.5895,15157022,0
2015-12-11,7.4197,7.4397,6.8505,6.9803,12465189,0
2015-12-14,7.0103,7.0802,6.3412,6.7207,13211401,0
2015-12-15,6.8904,7.1501,6.3412,6.5309,12577645,0
2015-12-16,6.5609,6.9803,6.4211,6.6607,9182736,0
2015-12-17,6.7406,7.0103,6.471,6.8904,9404343,0
2015-12-18,6.9803,7.4297,6.8904,7.3698,17820016,0
2015-12-21,7.3798,8.0788,7.3798,7.9589,8966536,0
2015-12-22,7.9589,8.4782,7.8092,8.0588,7588515,0
2015-12-23,8.2685,8.608,8.0288,8.5981,7470762,0
2015-12-24,8.5881,8.8577,8.5182,8.638,3540985,0
2015-12-28,8.5082,8.5381,7.6595,7.8591,8521208,0
2015-12-29,8.1886,8.2885,8.0388,8.2286,5745922,0
2015-12-30,8.0189,8.2186,7.6693,7.7692,6186476,0
2015-12-31,7.7592,7.939,7.6693,7.889,4597760,0
2016-01-04,7.8191,8.6779,7.6893,8.5581,9225573,0
2016-01-05,8.4982,8.653,8.0488,8.5182,7797722,0
2016-01-06,8.1087,8.2386,7.4797,7.5695,12974847,0
2016-01-07,7.2899,7.4497,7.1401,7.2599,7529874,0
2016-01-08,7.3198,7.8491,7.2899,7.6793,12327322,0
2016-01-11,7.5695,7.7109,6.7208,6.9903,12293282,0
2016-01-12,7.1001,7.1101,6.3012,6.6907,10606903,0
2016-01-13,6.7606,6.8405,5.762,6.0416,12905097,0
2016-01-14,6.0216,6.0816,5.5173,5.6122,15694684,0
2016-01-15,5.3026,5.3426,4.8732,4.9831,14629553,0
2016-01-19,5.063,5.4724,4.9232,5.1429,11612706,0
2016-01-20,4.7534,5.2128,4.5337,5.063,8910355,0
2016-01-21,5.033,6.2913,5.0031,6.0316,12014528,0
2016-01-22,6.2114,6.7406,5.7021,6.1515,13013249,0
2016-01-25,5.8918,6.2663,5.6921,5.7121,6511864,0
2016-01-26,5.8519,6.3712,5.5423,6.2413,7322055,0
2016-01-27,6.1814,7.0902,6.0316,6.7107,10063448,0
2016-01-28,7.1001,7.1001,6.491,6.7406,8744410,0
2016-01-29,7.1401,8.5681,7.0602,7.929,21672149,0
2016-02-01,7.6294,8.633,7.4696,8.3784,13714671,0
2016-02-02,7.949,8.0788,7.6594,7.7992,9901456,0
2016-02-03,7.9589,8.673,7.4497,8.4682,10788167,0
2016-02-04,8.5881,9.577,8.4583,8.7978,13091445,0
2016-02-05,8.5881,9.717,8.5481,9.0874,11587713,0
2016-02-08,8.8677,9.1074,8.2485,8.5381,10859926,0
2016-02-09,8.4882,8.6979,7.2599,7.5196,11932039,0
2016-02-10,8.1886,8.1886,7.17,7.2,10787367,0
2016-02-11,6.94,7.37,6.72,7.34,8444443,0
2016-02-12,7.55,7.835,7.14,7.79,7536917,0
2016-02-16,7.91,7.99,7.41,7.89,6259010,0
2016-02-17,8,9.09,7.96,8.87,9305443,0
2016-02-18,9.02,9.24,8.22,8.43,8908303,0
2016-02-19,8.28,8.57,7.7,7.87,6836763,0
2016-02-22,8.11,8.78,8.05,8.7,8338348,0
2016-02-23,8.81,9.02,7.81,7.91,7143322,0
2016-02-24,7.66,8.07,7.26,7.92,7485196,0
2016-02-25,7.87,8.09,7.32,7.65,14393701,0
2016-02-26,7.89,8.06,7.54,7.84,7225915,0
2016-02-29,8.55,8.74,8.11,8.63,10665753,0
2016-03-01,8.86,9.32,8.24,9.05,10889346,0
2016-03-02,8.88,9.54,8.72,9.45,12021866,0
2016-03-03,9.45,10.77,9.3601,10.3,72100514,0
2016-03-04,10.53,11.5,10.25,10.58,16115084,0
2016-03-07,10.72,11.67,10.72,11.66,14346765,0
2016-03-08,11.4,11.43,10.36,10.46,6665069,0
2016-03-09,10.65,11.135,10.46,11.03,5854534,0
2016-03-10,10.89,11.2468,10.48,11.09,5823023,0
2016-03-11,11.52,12,11.41,11.7,7846231,0
2016-03-14,11.5,12.115,11.22,11.88,6761741,0
2016-03-15,11.41,11.695,10.99,11.55,6437600,0
2016-03-16,11.29,11.86,11.21,11.63,8126807,0
2016-03-17,11.86,12.14,11.4801,11.9,6685232,0
2016-03-18,12.02,12.415,11.58,11.74,12297752,0
2016-03-21,11.73,12.04,11.485,11.67,5110222,0
2016-03-22,11.52,12.1,11.36,12.03,3837883,0
2016-03-23,11.84,12,10.39,10.44,7018149,0
2016-03-24,10.27,11.04,9.66,10.94,6369715,0
2016-03-28,10.91,11.03,10.42,10.92,4606802,0
2016-03-29,10.5,11.1,10.38,11.06,6058006,0
2016-03-30,11.27,11.56,10.9,11.36,7595178,0
2016-03-31,11.37,11.75,11.21,11.29,7083545,0
2016-04-01,10.86,11.03,10.61,10.79,7109030,0
2016-04-04,10.94,11.46,10.67,10.94,6818839,0
2016-04-05,10.75,11.36,10.53,10.94,6700223,0
2016-04-06,10.97,11.35,10.76,11.08,4735812,0
2016-04-07,11.02,11.37,10.93,11.08,6412060,0
2016-04-08,11.49,12.105,11.39,11.86,5130647,0
2016-04-11,11.98,12.57,11.91,12.48,4989220,0
2016-04-12,12.66,13.67,12.66,13.53,7202826,0
2016-04-13,13.66,14,13.065,13.73,7752476,0
2016-04-14,13.81,13.9,12.83,12.92,9323354,0
2016-04-15,12.75,13.16,12.522,12.79,7572345,0
2016-04-18,12.4,13.23,12.12,12.92,5074977,0
2016-04-19,13.25,13.84,13.2,13.33,4713221,0
2016-04-20,13.36,14.41,13.23,13.83,8846135,0
2016-04-21,14.07,14.13,12.97,13.06,7403676,0
2016-04-22,13.31,14.18,13.17,13.56,7572855,0
2016-04-25,13.6,13.67,12.9401,13.1,7437664,0
2016-04-26,13.27,14.16,12.29,14.16,10006516,0
2016-04-27,14.29,16.1,14.26,15.69,14226618,0
2016-04-28,15.68,16.4,15.05,15.16,7899245,0
2016-04-29,15.45,15.8917,14.66,15.05,7703385,0
2016-05-02,15.1,15.52,14.5101,15.42,5938293,0
2016-05-03,15.01,15.13,14.44,14.62,5044877,0
2016-05-04,14.81,15.61,14.01,14.58,7172017,0
2016-05-05,15.35,15.37,14.33,14.67,5750250,0
2016-05-06,14.27,14.969,14.16,14.89,6102919,0
2016-05-09,14.49,14.64,13.68,13.8,5477356,0
2016-05-10,14.01,14.76,13.75,14.74,5322608,0
2016-05-11,14.51,15.64,14.39,15.23,7737574,0
2016-05-12,15.5,15.5,14.325,14.41,6601530,0
2016-05-13,14.24,14.86,14.12,14.32,4293519,0
2016-05-16,14.57,14.94,14.01,14.04,6184980,0
2016-05-17,14.26,14.86,14.02,14.48,5675296,0
2016-05-18,14.4,14.674,13.48,13.5,6515914,0
2016-05-19,13.16,13.47,12.62,13.17,7751156,0
2016-05-20,13.21,13.435,13.09,13.17,6093165,0
2016-05-23,13.06,13.86,12.69,13.5,5090674,0
2016-05-24,13.65,14.12,13.3,13.99,6372914,0
2016-05-25,14.07,14.87,14.06,14.83,5130748,0
2016-05-26,14.99,15.22,14.77,15.02,7888698,0
2016-05-27,14.92,15.61,14.7726,14.85,5324864,0
2016-05-31,14.9,15.735,14.85,15.36,7189086,0
2016-06-01,15.19,15.55,14.78,15.5,5298124,0
2016-06-02,15.15,15.25,14.89,15.11,6497954,0
2016-06-03,15.31,15.72,15.16,15.66,4418194,0
2016-06-06,15.69,15.75,15.2532,15.43,5525491,0
2016-06-07,15.5,15.64,15.25,15.36,4724169,0
2016-06-08,15.59,15.94,15.005,15.07,7974551,0
2016-06-09,14.82,14.85,14.22,14.66,6244600,0
2016-06-10,14.37,14.53,13.2,13.38,8687943,0
2016-06-13,13.16,13.91,13.11,13.63,4796835,0
2016-06-14,13.43,13.81,13,13.28,4116416,0
2016-06-15,13.28,13.91,12.96,13.5,4426852,0
2016-06-16,13.38,13.58,12.87,13.5,4742379,0
2016-06-17,13.7,14.74,13.7,14.3,8681559,0
2016-06-20,14.79,15,14.49,14.75,6388909,0
2016-06-21,14.63,15.02,14.47,14.91,3968178,0
2016-06-22,15.03,15.27,14.73,14.74,4124897,0
2016-06-23,14.99,15.5,14.88,15.49,3898066,0
2016-06-24,14.77,14.9,14.33,14.58,4129092,0
2016-06-27,14.31,14.34,13.361,13.63,5516652,0
2016-06-28,14.14,15.3,14.13,15.16,4619952,0
2016-06-29,15.45,16.343,15.3701,15.91,8015473,0
2016-06-30,15.99,16.14,15.71,16.09,4651929,0
2016-07-01,15.8,16.58,15.6419,16.4,4179113,0
2016-07-05,15.93,16,15.03,15.82,5623790,0
2016-07-06,15.59,16.66,15.48,16.57,9479956,0
2016-07-07,16.76,16.9,15.8,15.96,3955184,0
2016-07-08,16.23,16.62,16.05,16.24,3744563,0
2016-07-11,16.37,16.62,16.21,16.37,2960993,0
2016-07-12,16.7,17.29,16.7,16.98,3495657,0
2016-07-13,17.04,17.09,16.49,16.71,2703942,0
2016-07-14,17,17.24,16.71,16.76,2945084,0
2016-07-15,16.83,17.31,16.75,17.19,3228794,0
2016-07-18,16.96,17.18,16.86,16.97,3866694,0
2016-07-19,16.88,16.9451,16.48,16.61,3178953,0
2016-07-20,16.41,17.19,16.26,17.06,7024252,0
2016-07-21,17.27,17.28,16.755,16.96,3513480,0
2016-07-22,17.02,17.09,16.69,17.04,3812163,0
2016-07-25,16.91,17.33,16.81,17.17,6155325,0
2016-07-26,17.07,18.46,16.781,18.35,6418495,0
2016-07-27,18.52,19.62,18.03,18.89,7370576,0
2016-07-28,18.89,19.42,18.83,19.17,6065958,0
2016-07-29,19.2,19.44,18.94,19.38,3252586,0
2016-08-01,19.24,19.28,18.51,18.52,4182070,0
2016-08-02,18.89,19.03,18.02,18.4,4683873,0
2016-08-03,18.5,18.83,18.2,18.82,3128916,0
2016-08-04,18.72,19.21,18.6683,18.94,2953564,0
2016-08-05,19.13,19.2,18.8899,19.05,2790823,0
2016-08-08,19.21,19.44,18.94,18.96,4261581,0
2016-08-09,19.1,19.15,18.47,18.49,2713998,0
2016-08-10,18.66,18.69,17.8,17.83,4262102,0
2016-08-11,18,18.25,17.72,17.76,3681356,0
2016-08-12,17.89,18.05,17.14,17.23,3098696,0
2016-08-15,17.55,18.27,17.364,17.93,5450930,0
2016-08-16,17.96,18.11,17.52,17.86,3530960,0
2016-08-17,17.77,18.06,17.475,18.06,3407265,0
2016-08-18,18.2,18.685,18.14,18.34,3193560,0
2016-08-19,18.1,18.1,17.4,17.46,4776228,0
2016-08-22,17.2,17.7297,17.13,17.51,4417662,0
2016-08-23,17.48,18.02,17.31,17.94,2838627,0
2016-08-24,17.91,18.33,17.62,17.69,2457054,0
2016-08-25,17.67,18.04,17.55,18.01,2670525,0
2016-08-26,18.13,18.6,17.95,18.13,3810748,0
2016-08-29,18.07,18.64,17.96,18.54,2454183,0
2016-08-30,18.72,19.08,18.3,18.48,3065939,0
2016-08-31,18.3,18.57,18.05,18.24,2962899,0
2016-09-01,18.19,18.39,17.96,18.19,2299508,0
2016-09-02,18.5,18.85,18.3,18.37,2488350,0
2016-09-06,18.64,19.26,18.35,19.24,3359610,0
2016-09-07,19.31,19.76,18.56,18.62,3847479,0
2016-09-08,18.81,18.98,18.46,18.94,4508683,0
2016-09-09,18.62,18.62,17.62,17.8,5870239,0
2016-09-12,17.62,17.94,17.1501,17.51,5648245,0
2016-09-13,17.15,17.19,15.41,16,11204802,0
2016-09-14,16.06,16.36,15.745,15.91,4231792,0
2016-09-15,15.6,17.04,15.6,16.61,7365620,0
2016-09-16,16.41,16.775,16.18,16.44,13710974,0
2016-09-19,16.8,16.98,16.58,16.59,3549801,0
2016-09-20,16.76,17.225,16.535,17,4288436,0
2016-09-21,17.23,17.94,17.21,17.75,6576885,0
2016-09-22,18.01,18.3378,17.5,17.57,4848776,0
2016-09-23,17.43,17.68,17.185,17.4,3199319,0
2016-09-26,17.44,18.45,17.4,18.17,4171622,0
2016-09-27,17.77,18.31,17.43,18.28,3696248,0
2016-09-28,18.39,19.45,18.39,19.24,6795793,0
2016-09-29,19.12,19.26,18.35,18.76,5136358,0
2016-09-30,18.95,19.35,18.77,19.2,3825723,0
2016-10-03,19.3,19.53,19.06,19.46,4125856,0
2016-10-04,19.36,19.875,19.22,19.64,4771561,0
2016-10-05,19.94,20.46,19.85,19.95,5652308,0
2016-10-06,19.97,20.3,19.645,20.21,3442515,0
2016-10-07,20.3,20.38,19.81,20.02,2657138,0
2016-10-10,20.44,20.66,20.2,20.26,2327661,0
2016-10-11,20.18,20.26,19.605,19.69,5188125,0
2016-10-12,19.55,19.93,19.1,19.72,3079379,0
2016-10-13,19.34,20.04,18.941,19.85,2904097,0
2016-10-14,20.04,20.05,18.69,18.7,3238895,0
2016-10-17,18.69,18.92,18.42,18.45,4149120,0
2016-10-18,18.83,18.86,18.29,18.63,4013487,0
2016-10-19,18.72,18.76,17.95,18,3432655,0
2016-10-20,17.79,18.18,17.59,18.1,4567962,0
2016-10-21,17.91,17.91,17.26,17.41,3810766,0
2016-10-24,17.64,17.64,16.43,16.79,5340225,0
2016-10-25,16.96,17.31,16.79,17,3329778,0
2016-10-26,16.82,17.04,16.2,16.38,4059765,0
2016-10-27,16.45,16.78,16.14,16.69,3426908,0
2016-10-28,16.53,17.31,16.51,16.84,3533188,0
2016-10-31,17.11,17.26,16.51,16.95,6602052,0
2016-11-01,16.79,18.77,16.79,18.43,10265408,0
2016-11-02,18.19,18.22,16.555,16.84,5033374,0
2016-11-03,16.97,17.15,16.48,16.62,4113903,0
2016-11-04,16.64,17.31,16.4376,16.8,4814054,0
2016-11-07,17.12,17.24,16.9202,17.13,2348706,0
2016-11-08,16.95,17.48,16.84,16.97,5080416,0
2016-11-09,18.66,19.71,17.41,18.5,10783428,0
2016-11-10,19,19.33,17.27,17.63,6278545,0
2016-11-11,17.77,18.06,17.29,18,4460900,0
2016-11-14,18.12,18.59,18.1,18.43,4109031,0
2016-11-15,18.19,18.72,18.1,18.37,4113892,0
2016-11-16,18.22,18.55,18,18.48,3617251,0
2016-11-17,18.62,18.96,17.86,18.09,3082740,0
2016-11-18,18.22,18.56,18.13,18.44,4095899,0
2016-11-21,18.95,19.23,18.7608,19.1,3269676,0
2016-11-22,19.4,19.72,19.05,19.66,3070443,0
2016-11-23,19.5,19.99,19.41,19.84,2526854,0
2016-11-25,19.75,19.81,19.51,19.64,1017993,0
2016-11-28,19.78,19.985,19.325,19.74,2838467,0
2016-11-29,19.32,20.75,19.07,20.24,5910640,0
2016-11-30,20.98,21.21,20.26,20.58,5038085,0
2016-12-01,21.26,21.26,20.01,20.2,2807294,0
2016-12-02,20.05,20.98,20.05,20.89,4024224,0
2016-12-05,21.3,21.86,21.0504,21.57,4800448,0
2016-12-06,21.39,21.66,21.25,21.61,2381328,0
2016-12-07,21.77,22.31,21.565,22.05,4073238,0
2016-12-08,22.29,22.34,21.52,21.78,4599775,0
2016-12-09,21.76,21.87,20.855,21.3,5453211,0
2016-12-12,21.69,21.69,19.84,19.91,4346222,0
2016-12-13,20.24,20.35,19.02,19.53,3759736,0
2016-12-14,19.46,19.78,19.11,19.13,5114437,0
2016-12-15,18.93,19.45,18.75,19.43,4328375,0
2016-12-16,19.41,19.75,19.09,19.21,4662654,0
2016-12-19,19.11,19.46,18.62,18.76,3230801,0
2016-12-20,18.8,19.01,18.675,18.86,3597521,0
2016-12-21,19.1,19.44,18.89,19.25,3236070,0
2016-12-22,19.11,19.24,18.88,19.1,3700898,0
2016-12-23,19.04,19.4,18.8363,19.25,2326533,0
2016-12-27,19.3,19.57,19.19,19.31,1202237,0
2016-12-28,19.31,19.53,18.995,19.13,3131494,0
2016-12-29,19.09,19.23,18.57,18.71,2133778,0
2016-12-30,18.67,18.84,18.18,18.23,2900239,0
2017-01-03,18.07,18.57,17.02,17.41,5938130,0
2017-01-04,17.41,18.4,17.41,18.34,5118306,0
2017-01-05,18.34,18.73,18.25,18.71,3350871,0
2017-01-06,18.7,18.79,18.39,18.47,2626848,0
2017-01-09,18.25,18.4,17.945,17.97,4012493,0
2017-01-10,18.23,18.78,18.07,18.56,2183339,0
2017-01-11,18.59,18.69,18.18,18.43,2624791,0
2017-01-12,18.59,18.59,18.17,18.45,1504239,0
2017-01-13,18.56,18.82,18.3,18.64,1716782,0
2017-01-17,18.75,18.82,18.21,18.21,2278242,0
2017-01-18,18.05,18.7,17.77,18.36,3276168,0
2017-01-19,18.26,18.49,18.095,18.33,1502097,0
2017-01-20,18.5,18.52,18.13,18.28,1816168,0
2017-01-23,18.3,18.63,18.215,18.54,3058111,0
2017-01-24,18.75,19.76,18.56,19.51,2938168,0
2017-01-25,19.56,19.75,19.35,19.54,1982226,0
2017-01-26,19.54,19.76,19.205,19.31,1694401,0
2017-01-27,18.98,19.18,18.6976,19,1896011,0
2017-01-30,18.73,18.73,17.7274,18.3,5164920,0
2017-01-31,17.67,18.02,16.13,16.94,10507114,0
2017-02-01,17.1,17.24,16.4201,16.91,4735120,0
2017-02-02,16.85,17.09,16.59,16.75,4237637,0
2017-02-03,16.77,17.335,16.75,17.16,5425882,0
2017-02-06,16.97,17.315,16.9,17.27,5716293,0
2017-02-07,17.44,17.85,17.21,17.59,4612811,0
2017-02-08,17.46,17.61,17.17,17.32,3538587,0
2017-02-09,17.34,17.515,17.215,17.31,2740528,0
2017-02-10,17.46,17.59,16.93,17.02,2841602,0
2017-02-13,16.97,17.21,16.875,17,4122513,0
2017-02-14,17.05,17.37,16.785,17.33,3461917,0
2017-02-15,17.31,17.31,16.94,17.07,2742145,0
2017-02-16,17.04,17.15,16.96,17.03,4572988,0
2017-02-17,17.01,17.2,16.89,16.94,4473480,0
2017-02-21,17.04,17.1,16.68,17.03,6710817,0
2017-02-22,16.95,17.08,16.795,17.04,6624227,0
2017-02-23,17.27,17.3,16.32,16.34,6189300,0
2017-02-24,16.12,16.39,15.73,15.78,4125344,0
2017-02-27,15.59,16.045,15.56,15.72,2900715,0
2017-02-28,15.67,15.88,15.37,15.57,4458390,0
2017-03-01,15.74,16.0747,15.74,16.05,4844905,0
2017-03-02,15.96,16.04,15.48,15.49,3836976,0
2017-03-03,15.54,15.56,15.22,15.45,3877131,0
2017-03-06,15.4,15.72,15.37,15.7,2054448,0
2017-03-07,15.7,15.73,15.33,15.39,1667710,0
2017-03-08,15.4,15.5801,14.83,14.92,4682250,0
2017-03-09,14.85,15.36,14.76,15.35,3807686,0
2017-03-10,15.4,15.57,14.905,15.19,3392923,0
2017-03-13,15.22,15.52,15.16,15.35,2083472,0
2017-03-14,15.19,15.19,14.75,15.11,2392543,0
2017-03-15,15.27,15.75,15.2,15.67,2699392,0
2017-03-16,15.77,15.93,15.21,15.21,2063028,0
2017-03-17,15.23,15.46,15.01,15.1,5084839,0
2017-03-20,15.11,15.78,14.9,15.73,2791465,0
2017-03-21,15.83,15.99,15.165,15.37,3651944,0
2017-03-22,15.29,15.77,15.26,15.36,2704904,0
2017-03-23,15.39,15.82,15.24,15.7,4303481,0
2017-03-24,15.69,16.05,15.57,15.71,3966746,0
2017-03-27,15.49,15.64,15.16,15.62,2650307,0
2017-03-28,15.65,16.07,15.415,16,2784059,0
2017-03-29,16.12,16.5,16.0301,16.44,2209130,0
2017-03-30,16.52,16.62,16.15,16.21,3423484,0
2017-03-31,16.2,16.86,16.2,16.78,3324601,0
2017-04-03,16.82,16.965,16.31,16.8,3425057,0
2017-04-04,16.92,17.425,16.76,17.27,4054564,0
2017-04-05,17.4,17.51,16.58,16.62,3209776,0
2017-04-06,16.76,17.2,16.7,17.06,2254836,0
2017-04-07,17.09,17.27,16.94,17.03,2789519,0
2017-04-10,17.11,17.21,17.02,17.13,1753372,0
2017-04-11,17.11,17.11,16.68,16.83,5354279,0
2017-04-12,16.73,16.78,16.24,16.28,2737740,0
2017-04-13,16.3,16.39,15.84,15.87,1810260,0
2017-04-17,15.83,16.09,15.73,16.01,2297909,0
2017-04-18,15.6,15.97,15.55,15.78,1866971,0
2017-04-19,15.85,15.91,15.425,15.46,1776768,0
2017-04-20,15.48,15.68,15.31,15.4,2879199,0
2017-04-21,15.4,15.51,15.17,15.35,2341105,0
2017-04-24,15.51,15.61,15.23,15.4,3939594,0
2017-04-25,15.52,15.98,15.345,15.91,3951281,0
2017-04-26,15.74,16.41,15.72,15.83,4481467,0
2017-04-27,15.7,15.75,15.1,15.37,2079495,0
2017-04-28,15.5,15.5987,15.06,15.18,5112442,0
2017-05-01,15.1,15.52,14.96,15.51,3191884,0
2017-05-02,15.58,16.45,15.58,16.14,4526171,0
2017-05-03,16.08,16.28,15.6,15.88,3838972,0
2017-05-04,15.74,15.74,14.79,14.88,3999311,0
2017-05-05,15.03,15.75,14.95,15.74,3485803,0
2017-05-08,15.66,16.37,15.65,16.29,4742845,0
2017-05-09,16.35,16.39,15.65,15.69,3626062,0
2017-05-10,15.86,16.35,15.69,16.21,3051825,0
2017-05-11,16.26,16.28,15.845,16.17,2897865,0
2017-05-12,16.17,16.415,16.17,16.25,1482662,0
2017-05-15,16.58,16.77,16.16,16.25,4033658,0
2017-05-16,16.41,16.41,16.16,16.22,2171435,0
2017-05-17,15.95,16.06,15.535,15.54,2828645,0
2017-05-18,15.41,15.97,15.14,15.89,3028555,0
2017-05-19,16.07,16.3,16,16.08,2073503,0
2017-05-22,16.28,16.38,15.83,16.04,2550216,0
2017-05-23,16.17,16.45,16.03,16.43,2865539,0
2017-05-24,16.39,16.59,16.3,16.4,2372058,0
2017-05-25,16.36,16.79,15.74,15.95,2698445,0
2017-05-26,15.99,16.04,15.365,15.38,2991997,0
2017-05-30,15.21,15.25,14.71,14.89,3958356,0
2017-05-31,14.63,14.84,14.18,14.51,3721836,0
2017-06-01,14.56,14.82,14.465,14.78,2918994,0
2017-06-02,14.69,14.8,14.22,14.26,2410482,0
2017-06-05,14.17,14.48,14.09,14.15,2105078,0
2017-06-06,14.15,14.51,13.99,14.45,1838733,0
2017-06-07,14.3,14.58,14.09,14.21,1926587,0
2017-06-08,14.09,14.575,14.09,14.46,2261914,0
2017-06-09,14.49,14.98,14.49,14.77,3296819,0
2017-06-12,14.9,15.13,14.795,14.96,2909306,0
2017-06-13,15.04,15.6,14.98,15.49,2254125,0
2017-06-14,15.44,15.45,14.84,14.97,1792084,0
2017-06-15,14.78,15.14,14.7246,14.81,1664583,0
2017-06-16,14.86,14.88,14.175,14.49,3665116,0
2017-06-19,14.56,14.76,14.38,14.43,3512724,0
2017-06-20,14.12,14.24,13.8,14.21,3776307,0
2017-06-21,14.14,14.285,13.55,13.61,5553917,0
2017-06-22,13.67,13.9,13.605,13.62,2736901,0
2017-06-23,13.76,14.205,13.62,14.15,4224046,0
2017-06-26,14.03,14.91,13.9199,14.63,3129217,0
2017-06-27,14.77,15,14.56,14.56,2597638,0
2017-06-28,14.69,15.45,14.69,15.09,3353470,0
2017-06-29,15.21,15.63,15.07,15.31,3917474,0
2017-06-30,15.39,15.49,14.57,14.94,3799923,0
2017-07-03,14.96,15.54,14.83,15.41,1666879,0
2017-07-05,15.27,15.33,14.8701,14.91,2498936,0
2017-07-06,14.92,15.11,14.69,14.73,2908139,0
2017-07-07,14.68,14.73,14.33,14.55,2265954,0
2017-07-10,14.47,14.975,14.38,14.93,1701782,0
2017-07-11,15.03,15.91,14.73,15.81,3955404,0
2017-07-12,16.08,16.15,15.535,15.59,2430362,0
2017-07-13,15.52,15.75,15.215,15.74,2787701,0
2017-07-14,15.73,15.97,15.6,15.77,3401534,0
2017-07-17,15.79,16.09,15.57,15.65,1660193,0
2017-07-18,15.74,15.81,15.52,15.6,1838996,0
2017-07-19,15.65,16.655,15.6,16.59,3085938,0
2017-07-20,16.5,16.675,16.18,16.22,2224907,0
2017-07-21,16.19,16.34,15.765,15.93,3830576,0
2017-07-24,16.03,16.375,15.82,16.13,2318722,0
2017-07-25,16.47,16.98,16.46,16.88,3154842,0
2017-07-26,17,17,16.66,16.71,2219579,0
2017-07-27,16.71,16.97,16.538,16.97,2281250,0
2017-07-28,16.91,17.189,16.79,16.91,4049561,0
2017-07-31,16.87,16.98,16.41,16.76,2552841,0
2017-08-01,16.88,16.9,15.15,15.46,5551248,0
2017-08-02,15.41,15.695,15.26,15.45,4318139,0
2017-08-03,15.4,15.57,14.9,14.95,3650996,0
2017-08-04,15.09,15.58,14.984,15.54,2461148,0
2017-08-07,15.41,15.535,15.07,15.4,3226789,0
2017-08-08,15.01,15.67,15.01,15.35,2449948,0
2017-08-09,15.41,15.48,15.19,15.45,2169780,0
2017-08-10,15.46,15.69,15.09,15.11,1813653,0
2017-08-11,14.85,15.1,14.8,15,1504308,0
2017-08-14,15,15.13,14.42,14.42,3287285,0
2017-08-15,14.42,14.59,14.24,14.52,3469790,0
2017-08-16,14.58,14.76,14.23,14.29,4556328,0
2017-08-17,14.16,14.63,14.07,14.07,4069636,0
2017-08-18,14.07,14.59,13.89,14.25,2914140,0
2017-08-21,14.25,14.46,14.12,14.28,6290389,0
2017-08-22,14.38,14.49,14.1707,14.37,6794125,0
2017-08-23,14.36,14.56,14.23,14.42,3381769,0
2017-08-24,14.36,14.62,14.29,14.5,6292891,0
2017-08-25,14.56,14.81,14.3,14.64,3353385,0
2017-08-28,14.67,14.77,14.44,14.49,2151409,0
2017-08-29,14.3,14.59,14.24,14.49,2106210,0
2017-08-30,14.39,14.42,14.205,14.34,2834601,0
2017-08-31,14.44,14.765,14.39,14.55,2648874,0
2017-09-01,14.6,14.86,14.52,14.78,2595194,0
2017-09-05,14.92,15.12,14.29,14.3,5485114,0
2017-09-06,14.43,14.52,14.23,14.39,3535094,0
2017-09-07,14.3,14.52,14.1,14.4,2575414,0
2017-09-08,14.18,14.475,14.07,14.21,4033982,0
2017-09-11,14.4,14.79,14.38,14.64,5792012,0
2017-09-12,14.72,15.39,14.66,15.35,3636360,0
2017-09-13,15.37,15.71,15.3,15.5,3020341,0
2017-09-14,15.5,15.94,15.5,15.66,5222252,0
2017-09-15,15.6,15.75,15.495,15.68,7386456,0
2017-09-18,15.65,15.92,15.585,15.86,3206546,0
2017-09-19,15.88,16.06,15.71,15.96,2339305,0
2017-09-20,16,16.36,15.97,16.32,3048816,0
2017-09-21,16.16,16.2,15.93,16.05,2200937,0
2017-09-22,15.95,16.29,15.91,16.27,1577483,0
2017-09-25,16.43,16.92,16.42,16.72,2836518,0
2017-09-26,16.78,17,16.63,16.92,2109111,0
2017-09-27,17.04,17.1,16.61,16.94,1982909,0
2017-09-28,16.79,16.98,16.3,16.47,2642569,0
2017-09-29,16.45,16.95,16.35,16.94,3101879,0
2017-10-02,16.58,16.995,16.58,16.91,2561035,0
2017-10-03,16.95,17,16.57,16.78,2411538,0
2017-10-04,16.83,16.94,16.565,16.62,2138694,0
2017-10-05,16.72,17.01,16.7,16.89,1839566,0
2017-10-06,16.7,16.78,16.45,16.57,2031343,0
2017-10-09,16.71,16.825,16.6,16.62,3224728,0
2017-10-10,16.93,16.98,16.32,16.32,1990799,0
2017-10-11,16.35,16.47,16.2519,16.38,2025457,0
2017-10-12,16.2,16.36,16.0825,16.1,1943865,0
2017-10-13,16.33,16.36,15.85,15.87,2723171,0
2017-10-16,15.94,16.12,15.55,15.56,2599092,0
2017-10-17,15.58,15.86,15.51,15.83,2384500,0
2017-10-18,15.8,16.11,15.73,16.08,2634761,0
2017-10-19,15.98,16.09,15.61,15.82,2713447,0
2017-10-20,15.89,16.05,15.6,15.88,3989061,0
2017-10-23,16,16.195,15.82,15.83,3562386,0
2017-10-24,16.06,16.3,15.97,16.12,2519179,0
2017-10-25,16.09,16.17,15.83,15.89,2758733,0
2017-10-26,15.86,15.98,15.639,15.75,3357366,0
2017-10-27,15.5,16.32,15.49,16.32,4339829,0
2017-10-30,16.27,16.75,16.24,16.54,3983659,0
2017-10-31,15.09,16.63,15.01,16.13,6437316,0
2017-11-01,16.07,16.65,16.07,16.57,5603778,0
2017-11-02,16.54,16.7592,16.33,16.5,3009645,0
2017-11-03,16.48,16.56,16.16,16.27,2288209,0
2017-11-06,16.35,16.46,16.23,16.28,2785594,0
2017-11-07,16.28,16.28,15.85,15.89,2739074,0
2017-11-08,15.75,15.78,15.34,15.39,2843563,0
2017-11-09,15.29,15.49,15.22,15.4,2416037,0
2017-11-10,15.45,15.75,15.37,15.73,3433301,0
