Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.444,33.85,32.808,33.551,3452517,0
2005-02-28,33.693,34.073,32.538,33.271,3209415,0
2005-03-01,33.28,33.452,31.875,32.091,3048644,0
2005-03-02,31.925,32.627,31.925,32.396,2959298,0
2005-03-03,32.683,33.247,32.504,33.132,2047442,0
2005-03-04,33.172,33.836,32.793,33.76,1949136,0
2005-03-07,33.636,33.907,33.057,33.809,2669470,0
2005-03-08,33.809,34.212,33.065,33.198,1794052,0
2005-03-09,33.494,33.667,32.058,32.065,3782170,0
2005-03-10,31.925,32.091,30.818,31.346,3264983,0
2005-03-11,31.322,32.504,31.059,31.727,3174307,0
2005-03-14,32.091,32.214,31.222,32.05,1986546,0
2005-03-15,32.214,32.463,31.487,31.544,2650221,0
2005-03-16,31.544,31.983,31.008,31.504,2336060,0
2005-03-17,31.967,32.025,31.157,31.363,2799009,0
2005-03-18,31.504,31.901,31.059,31.1,3141621,0
2005-03-21,31.174,31.512,30.62,31.139,2101917,0
2005-03-22,31.33,32.444,31.124,31.405,2918861,0
2005-03-23,31.372,31.372,29.762,30.084,3901906,0
2005-03-24,30.337,30.56,29.836,29.878,2756151,0
2005-03-28,29.886,30.852,29.793,30.479,2582788,0
2005-03-29,30.56,31.298,29.687,29.762,2917289,0
2005-03-30,29.819,30.142,28.844,30.026,3263047,0
2005-03-31,31.115,31.454,30.801,31.107,3499851,0
2005-04-01,31.428,32.139,31.354,32.098,2480974,0
2005-04-04,32.521,32.619,31.182,31.536,3012929,0
2005-04-05,31.222,31.363,30.248,30.488,3998638,0
2005-04-06,30.248,30.977,30.231,30.685,3843674,0
2005-04-07,31.174,31.247,30.109,30.429,2916925,0
2005-04-08,30.273,30.694,29.81,29.829,1770084,0
2005-04-11,29.829,30.142,29.422,29.959,3414864,0
2005-04-12,29.777,29.894,28.788,28.999,3462438,0
2005-04-13,28.999,29.102,28.018,28.084,3668493,0
2005-04-14,28.307,28.671,27.837,27.928,3663044,0
2005-04-15,27.928,28.299,26.614,27.326,3767158,0
2005-04-18,27.127,28.068,27.07,27.812,3285686,0
2005-04-19,28.142,29.447,28.084,29.083,3981927,0
2005-04-20,29.297,29.356,28.284,28.349,2759057,0
2005-04-21,28.87,29.431,28.513,29.415,2717774,0
2005-04-22,29.66,29.886,28.903,29.306,2847436,0
2005-04-25,29.878,29.933,29.25,29.529,2246833,0
2005-04-26,28.992,29.47,28.663,28.678,2377341,0
2005-04-27,28.481,28.49,27.201,27.647,4429868,0
2005-04-28,27.275,27.77,26.995,27.348,2919230,0
2005-04-29,27.669,27.754,26.473,26.929,3568615,0
2005-05-02,26.87,28.01,26.82,27.954,2491748,0
2005-05-03,27.471,27.506,26.547,26.597,2821770,0
2005-05-04,26.73,27.158,26.234,27.086,3710501,0
2005-05-05,27.235,27.506,26.804,27.219,2648283,0
2005-05-06,27.423,27.613,27.053,27.133,2132548,0
2005-05-09,27.258,27.647,27.133,27.587,1724802,0
2005-05-10,27.462,27.515,26.588,26.672,2484482,0
2005-05-11,26.473,26.836,26.161,26.597,3090050,0
2005-05-12,26.424,26.597,25.16,25.169,4449237,0
2005-05-13,25.334,25.463,24.368,24.606,5213033,0
2005-05-16,24.474,25.053,24.162,25.011,3915946,0
2005-05-17,24.696,25.589,24.696,25.463,3011719,0
2005-05-18,25.82,25.952,25.12,25.589,3364498,0
2005-05-19,25.623,26.177,25.455,26.104,1774924,0
2005-05-20,25.812,26.529,25.812,25.887,2178917,0
2005-05-23,25.359,26.276,25.318,26.095,2097561,0
2005-05-24,26.037,26.447,25.946,26.367,2360148,0
2005-05-25,26.367,26.945,26.045,26.82,2525648,0
2005-05-26,26.971,27.037,26.656,26.995,2004582,0
2005-05-27,27.258,27.587,27.094,27.564,1678317,0
2005-05-31,27.564,27.655,27.127,27.506,2214026,0
2005-06-01,27.712,27.946,27.471,27.812,1985939,0
2005-06-02,28.05,28.194,27.515,27.962,1664515,0
2005-06-03,28.084,28.521,27.919,28.225,1612940,0
2005-06-06,28.43,28.788,27.919,28.142,1406526,0
2005-06-07,28.092,28.249,27.462,27.548,2075282,0
2005-06-08,27.497,28.38,27.447,27.962,2096836,0
2005-06-09,28.108,29.347,28.01,29.242,2735569,0
2005-06-10,29.284,29.645,28.999,29.47,2628306,0
2005-06-13,29.407,29.754,29.159,29.668,2079401,0
2005-06-14,29.479,30.035,29.375,29.571,2403974,0
2005-06-15,29.737,30.002,29.447,29.967,2926369,0
2005-06-16,30.231,30.977,30.117,30.977,2815837,0
2005-06-17,31.381,31.42,30.685,31.372,2584119,0
2005-06-20,31.469,31.66,30.785,31.23,2281581,0
2005-06-21,31.091,31.1,30.224,30.316,2675400,0
2005-06-22,30.395,30.586,29.594,30.254,3625758,0
2005-06-23,30.291,30.746,29.777,30.307,4781681,0
2005-06-24,30.436,30.678,29.737,29.924,2721646,0
2005-06-27,30.002,30.503,29.886,30.355,1796111,0
2005-06-28,30.192,30.209,29.324,29.431,2192236,0
2005-06-29,29.365,29.737,29.075,29.455,2503250,0
2005-06-30,29.407,29.942,29.391,29.529,3097673,0
2005-07-01,29.819,29.985,29.462,29.942,2180612,0
2005-07-05,30.521,31.561,30.521,31.561,2777097,0
2005-07-06,31.867,32.148,31.008,31.255,2732182,0
2005-07-07,30.934,31.281,30.444,30.977,2599010,0
2005-07-08,31.222,31.322,30.613,30.785,2015963,0
2005-07-11,30.646,30.942,30.363,30.942,1938363,0
2005-07-12,31.381,31.652,31.008,31.561,2347194,0
2005-07-13,31.57,31.893,30.704,30.738,2423589,0
2005-07-14,30.918,31.1,29.942,30.092,3434355,0
2005-07-15,30.167,30.298,29.399,29.66,2538478,0
2005-07-18,29.652,29.878,29.093,29.586,1781582,0
2005-07-19,29.819,30.637,29.513,30.56,2512932,0
2005-07-20,30.801,30.852,30.316,30.613,2176981,0
2005-07-21,30.529,30.951,30.209,30.512,2483878,0
2005-07-22,30.81,31.777,30.801,31.686,3538712,0
2005-07-25,31.694,32.444,31.552,32.238,4061828,0
2005-07-26,32.339,32.562,31.842,32.148,2102403,0
2005-07-27,32.488,33.042,31.951,33.015,3555176,0
2005-07-28,33.164,33.372,32.471,33.229,2970679,0
2005-07-29,33.452,33.868,33.115,33.354,3198401,0
2005-08-01,33.494,34.289,33.46,34.048,2726129,0
2005-08-02,33.975,34.899,33.868,34.526,3788591,0
2005-08-03,34.543,34.691,33.875,34.113,2242598,0
2005-08-04,33.907,34.354,33.791,33.827,2656999,0
2005-08-05,33.868,33.868,32.587,33.214,2567655,0
2005-08-08,33.513,33.883,33.263,33.428,2191988,0
2005-08-09,33.535,33.701,33.082,33.256,1441513,0
2005-08-10,33.535,34.18,33.247,34.082,2044170,0
2005-08-11,34.237,34.668,34.139,34.611,4154564,0
2005-08-12,34.718,34.726,33.652,33.891,2476859,0
2005-08-15,33.618,33.809,33.008,33.164,1804826,0
2005-08-16,33.082,33.123,32.279,32.387,2203492,0
2005-08-17,32.387,32.709,31.512,31.669,2358697,0
2005-08-18,31.504,32.148,31.42,31.718,2623585,0
2005-08-19,32.488,32.579,32.058,32.123,1860762,0
2005-08-22,32.379,32.479,31.42,31.801,2274924,0
2005-08-23,31.974,32.405,31.595,32.271,3044404,0
2005-08-24,32.405,33,32.025,32.765,2371529,0
2005-08-25,32.66,32.691,32.156,32.554,1107980,0
2005-08-26,32.66,32.765,31.809,32.015,2177342,0
2005-08-29,32.453,32.726,31.588,31.925,2924067,0
2005-08-30,32.197,32.907,32.132,32.709,2159789,0
2005-08-31,32.7,34.113,32.676,33.752,3294643,0
2005-09-01,33.959,34.395,33.271,33.975,2513297,0
2005-09-02,33.677,33.809,32.749,32.9,2149742,0
2005-09-06,32.933,33.247,31.85,32.206,3818856,0
2005-09-07,32.371,32.859,32.025,32.611,3012806,0
2005-09-08,32.669,32.808,32.148,32.279,1782915,0
2005-09-09,32.709,33.164,32.496,32.891,2386054,0
2005-09-12,32.676,32.793,31.991,32.009,1885457,0
2005-09-13,32.132,32.296,31.512,31.712,2452642,0
2005-09-14,32.009,32.156,31.536,31.967,3243919,0
2005-09-15,32.444,32.504,31.552,32.271,3023704,0
2005-09-16,32.718,33.362,32.709,32.968,5609879,0
2005-09-19,33.701,34.801,33.354,34.649,4614976,0
2005-09-20,34.585,35.104,34.517,34.891,4081200,0
2005-09-21,35.52,35.667,34.726,35.122,2481698,0
2005-09-22,36.253,36.253,34.354,35.312,4397059,0
2005-09-23,35.179,35.221,34.155,34.245,2419956,0
2005-09-26,34.203,36.129,34.089,36.08,4404441,0
2005-09-27,36.015,37.541,35.947,37.426,6137720,0
2005-09-28,36.816,37.501,36.809,37.41,4519700,0
2005-09-29,38.196,38.945,37.533,38.848,5191842,0
2005-09-30,38.75,39.524,38.244,38.484,3365225,0
2005-10-03,38.573,39.252,38.532,38.864,3377574,0
2005-10-04,38.616,38.864,37.318,37.318,3552028,0
2005-10-05,37.467,37.798,35.402,35.757,5387485,0
2005-10-06,35.544,35.856,34.073,34.734,5813633,0
2005-10-07,35.063,35.617,34.526,35.387,2805304,0
2005-10-10,35.452,35.502,34.139,34.47,2126737,0
2005-10-11,34.939,35.46,34.809,35.071,2535815,0
2005-10-12,35.089,35.644,34.428,34.602,2919831,0
2005-10-13,34.203,34.486,32.562,33.38,3710261,0
2005-10-14,33.354,34.859,32.651,34.75,4048030,0
2005-10-17,35.511,35.71,34.851,35.212,2430486,0
2005-10-18,34.859,36.321,33.891,34.104,5383369,0
2005-10-19,34.113,34.7,32.726,34.576,6254545,0
2005-10-20,34.362,34.759,32.651,33.214,3227210,0
2005-10-21,33.082,34.337,32.735,33.752,3340530,0
2005-10-24,33.271,35.75,33.247,35.527,3171039,0
2005-10-25,35.866,37.932,35.866,37.89,4030356,0
2005-10-26,37.798,39.716,36.941,37.533,4630467,0
2005-10-27,37.979,38.145,36.262,36.419,2891864,0
2005-10-28,36.573,37.369,35.46,37.262,3237016,0
2005-10-31,37.318,38.22,36.809,37.656,3331087,0
2005-11-01,37.477,39.236,37.253,39.153,3867888,0
2005-11-02,39.606,40.456,39.507,40.235,4904322,0
2005-11-03,40.186,40.806,39.45,39.888,5154680,0
2005-11-04,39.772,39.856,38.599,39.104,3309778,0
2005-11-07,39.085,39.187,38.086,38.691,2760268,0
2005-11-08,38.59,40.11,38.211,39.482,2707483,0
2005-11-09,39.287,40.178,38.335,38.781,3382418,0
2005-11-10,38.236,38.402,36.45,36.707,3982652,0
2005-11-11,36.69,37.369,36.146,36.757,2566564,0
2005-11-14,37.946,37.946,37.195,37.649,2286906,0
2005-11-15,37.55,38.872,37.195,38.145,3213896,0
2005-11-16,38.22,39.095,37.749,39.077,2731576,0
2005-11-17,39.45,39.716,38.302,38.856,3197070,0
2005-11-18,39.135,39.135,38.038,38.994,2085940,0
2005-11-21,39.394,41.135,39.27,40.929,2733877,0
2005-11-22,40.492,40.953,40.102,40.689,3610017,0
2005-11-23,40.079,40.886,39.153,40.318,2989928,0
2005-11-25,40.021,40.6,39.994,40.465,689823,0
2005-11-28,39.623,39.856,38.178,38.203,2614141,0
2005-11-29,38.532,39.194,37.656,38.345,2696467,0
2005-11-30,38.409,39.615,38.038,39.119,3091865,0
2005-12-01,39.565,40.414,39.07,40.003,3590164,0
2005-12-02,40.145,40.194,38.798,39.236,4049361,0
2005-12-05,39.856,39.856,38.789,39.153,3018984,0
2005-12-06,39.035,40.194,39.019,39.716,3802386,0
2005-12-07,40.398,40.961,40.045,40.12,5064124,0
2005-12-08,40.203,41.582,40.162,41.532,3224794,0
2005-12-09,41.102,41.236,40.359,41.093,3073340,0
2005-12-12,41.366,41.532,40.507,41.102,2693923,0
2005-12-13,40.844,41.062,39.68,39.814,4911701,0
2005-12-14,39.606,40.449,39.144,39.772,3621398,0
2005-12-15,39.648,39.847,38.573,39.21,3070190,0
2005-12-16,39.019,39.061,37.616,37.807,2875280,0
2005-12-19,38.409,38.781,37.559,37.623,3769945,0
2005-12-20,37.623,38.798,37.509,38.475,2931572,0
2005-12-21,38.518,39.104,38.335,38.872,2535936,0
2005-12-22,39.161,39.45,38.211,38.26,2030129,0
2005-12-23,37.749,38.402,37.378,38.31,1406402,0
2005-12-27,37.378,37.749,36.063,36.707,3429271,0
2005-12-28,38.111,38.229,36.643,37.046,3048402,0
2005-12-29,36.924,37.113,36.138,36.138,2994404,0
2005-12-30,35.898,37.195,35.806,36.634,2880967,0
2006-01-03,37.906,40.054,37.807,40.021,5118842,0
2006-01-04,39.731,41.054,39.344,40.886,4661464,0
2006-01-05,40.806,41.045,39.524,40.045,4291123,0
2006-01-06,41.219,41.448,40.754,41.276,2916318,0
2006-01-09,41.383,41.762,40.657,41.3,3132180,0
2006-01-10,41.054,42.457,41.002,42.044,2953849,0
2006-01-11,41.762,42.475,40.814,42.192,2468623,0
2006-01-12,42.449,42.636,41.093,41.161,2802032,0
2006-01-13,40.944,42.333,40.886,42.01,2277342,0
2006-01-17,42.994,43.267,42.63,42.962,2119474,0
2006-01-18,42.869,43.119,41.886,42.902,3196462,0
2006-01-19,43.102,45.605,43.027,45.258,4808194,0
2006-01-20,46.258,46.585,44.613,44.886,3906263,0
2006-01-23,44.275,46.298,43.985,46.133,3240529,0
2006-01-24,45.505,46.561,45.43,45.951,2506518,0
2006-01-25,46.217,46.25,43.595,44.058,4116190,0
2006-01-26,43.778,43.994,41.78,43.018,6307089,0
2006-01-27,43.697,44.109,41.465,42.399,6226337,0
2006-01-30,42.954,43.447,42.597,42.812,4003357,0
2006-01-31,42.582,42.622,41.787,42.225,3598761,0
2006-02-01,42.391,42.686,40.169,40.309,5428282,0
2006-02-02,40.21,40.853,38.541,39.369,6532634,0
2006-02-03,40.186,41.119,39.781,40.408,6143896,0
2006-02-06,41.918,42.366,40.722,41.398,4730834,0
2006-02-07,40.465,40.523,38.823,39.17,4585676,0
2006-02-08,39.976,39.976,38.492,39.311,4574538,0
2006-02-09,39.662,39.87,37.995,38.203,4128055,0
2006-02-10,38.354,39.236,37.632,38.449,4506621,0
2006-02-13,38.449,38.856,37.195,37.585,3603965,0
2006-02-14,36.138,37.096,36.088,36.674,4884946,0
2006-02-15,37.253,37.518,35.369,35.93,5224531,0
2006-02-16,35.947,36.749,35.93,36.573,4183986,0
2006-02-17,37.046,37.756,36.941,37.41,5023932,0
2006-02-21,38.492,39.731,38.449,39.565,5351772,0
2006-02-22,38.658,38.823,37.656,37.807,3839676,0
2006-02-23,38.169,38.675,36.733,37.526,5594748,0
2006-02-24,38.616,39.598,38.128,39.287,4863884,0
2006-02-27,38.699,38.98,37.41,37.501,3868612,0
2006-02-28,37.327,37.485,36.245,36.915,4859040,0
2006-03-01,38.31,38.31,37.011,37.906,3441739,0
2006-03-02,38.393,39.236,37.899,39.201,3765343,0
2006-03-03,38.772,39.689,38.756,39.287,2905184,0
2006-03-06,39.287,39.287,36.658,37.003,4850688,0
2006-03-07,37.673,38.377,36.096,36.715,3950574,0
2006-03-08,36.171,37.27,35.586,36.832,4268730,0
2006-03-09,36.816,37.823,36.698,36.879,4545124,0
2006-03-10,36.493,37.664,35.947,37.477,3648519,0
2006-03-13,37.995,38.608,37.749,38.294,3208691,0
2006-03-14,38.277,39.565,37.807,39.377,4273935,0
2006-03-15,38.823,39.236,38.244,38.988,3660742,0
2006-03-16,39.236,40.334,38.658,39.954,3891375,0
2006-03-17,39.648,40.252,39.077,39.482,3216926,0
2006-03-20,39.279,39.946,37.899,38.236,3140287,0
2006-03-21,37.831,39.21,37.831,38.434,3540166,0
2006-03-22,38.573,39.68,38.449,39.104,2958330,0
2006-03-23,39.615,40.374,39.482,40.366,2900581,0
2006-03-24,40.359,41.093,40.162,41.07,3367889,0
2006-03-27,41.07,41.093,40.301,40.853,2937020,0
2006-03-28,41.3,42.044,41.202,41.665,3248882,0
2006-03-29,41.499,42.777,41.499,42.703,2892228,0
2006-03-30,42.787,43.778,42.787,43.737,4309649,0
2006-03-31,43.284,43.447,42.018,42.5,3454087,0
2006-04-03,43.07,43.786,42.184,42.325,3264016,0
2006-04-04,42.027,43.169,41.829,43.16,2818500,0
2006-04-05,43.472,44.075,42.614,43.86,2989564,0
2006-04-06,44.316,44.976,44.167,44.737,3599847,0
2006-04-07,44.562,44.893,43.76,44.35,2652038,0
2006-04-10,44.879,45.43,44.127,45.133,2543201,0
2006-04-11,45.274,45.637,43.802,44.545,4008319,0
2006-04-12,44.604,45.016,43.572,43.679,3430720,0
2006-04-13,43.424,44.316,42.54,44.265,2919709,0
2006-04-17,44.812,45.207,44.292,45.19,2611722,0
2006-04-18,45.357,46.389,45.266,46.267,3431328,0
2006-04-19,46.267,48.049,46.15,47.818,4127448,0
2006-04-20,47.403,47.684,45.677,46.785,4173813,0
2006-04-21,46.919,48.173,46.545,47.626,3204816,0
2006-04-24,47.166,47.412,46.445,47.19,2853848,0
2006-04-25,48.149,48.526,45.099,46.372,5013274,0
2006-04-26,45.809,47.205,45.182,45.415,4386650,0
2006-04-27,44.24,45.241,43.119,44.191,4571995,0
2006-04-28,44.595,45.389,44.003,44.182,3267410,0
2006-05-01,44.728,45.885,44.292,45.415,2655790,0
2006-05-02,45.685,46.768,45.513,46.768,3716798,0
2006-05-03,46.661,46.751,45.083,45.563,2688356,0
2006-05-04,45.266,46.389,44.415,45.693,3268013,0
2006-05-05,46.428,46.504,45.366,45.967,2759542,0
2006-05-08,45.43,45.951,44.595,45.735,3124068,0
2006-05-09,45.677,46.258,45.274,46.051,2258093,0
2006-05-10,45.857,46.893,45.199,46.803,2691262,0
2006-05-11,47.602,47.692,45.801,46,2660511,0
2006-05-12,45.348,45.72,44.127,44.223,3449488,0
2006-05-15,43.16,43.985,42.211,43.009,2970919,0
2006-05-16,43.653,44.003,41.927,42.803,4447662,0
2006-05-17,42.803,43.002,41.228,41.565,3581809,0
2006-05-18,41.656,41.846,39.856,39.903,4520664,0
2006-05-19,39.178,40.665,38.988,40.145,5330099,0
2006-05-22,39.648,40.414,38.079,40.038,4341244,0
2006-05-23,40.886,41.582,39.648,39.662,3901300,0
2006-05-24,39.426,39.772,37.847,38.83,5460729,0
2006-05-25,39.748,40.39,39.044,40.27,3161114,0
2006-05-26,40.456,41.119,40.27,40.465,2226496,0
2006-05-30,41.01,41.084,39.135,39.21,3218011,0
2006-05-31,39.194,41.407,39.153,41.291,4823688,0
2006-06-01,40.474,42.597,40.474,41.903,4344638,0
2006-06-02,42.712,42.884,41.945,42.712,2717051,0
2006-06-05,43.077,43.267,40.877,40.969,3013775,0
2006-06-06,40.639,41.186,39.45,40.557,3767038,0
2006-06-07,40.145,40.351,38.335,38.409,3186779,0
2006-06-08,37.766,38.608,36.419,38.386,6214596,0
2006-06-09,38.632,38.724,37.17,38.072,3366073,0
2006-06-12,38.211,38.362,36.313,36.41,3775515,0
2006-06-13,36.229,36.27,33.915,34.064,7015439,0
2006-06-14,34.354,35.063,33.875,34.709,6232879,0
2006-06-15,35.229,36.757,35.187,36.674,4748629,0
2006-06-16,35.848,36.096,35.097,35.229,6257212,0
2006-06-19,35.063,35.08,33.18,33.528,5341360,0
2006-06-20,33.71,34.28,32.875,32.959,4954438,0
2006-06-21,33.207,35.229,33.065,34.709,4990273,0
2006-06-22,34.759,35.196,34.022,34.809,3810378,0
2006-06-23,35.196,35.774,35.17,35.476,3111353,0
2006-06-26,35.46,36.006,34.973,35.866,2333033,0
2006-06-27,36.071,36.198,34.917,35.08,3436897,0
2006-06-28,35.288,36.039,35.104,35.98,2774312,0
2006-06-29,36.355,37.756,36.262,37.74,3779144,0
2006-06-30,37.89,38.252,37.278,38.013,2358336,0
2006-07-03,37.938,38.699,37.899,38.691,987401,0
2006-07-05,38.386,38.386,37.318,37.955,3569340,0
2006-07-06,37.789,38.277,37.369,37.699,2757484,0
2006-07-07,37.906,38.268,36.533,36.609,2070927,0
2006-07-10,36.634,37.13,36.112,36.485,1918141,0
2006-07-11,36.724,37.278,35.912,37.17,2293565,0
2006-07-12,37.037,37.509,35.733,35.988,3695129,0
2006-07-13,35.848,35.93,35.048,35.212,3345977,0
2006-07-14,35.651,35.79,34.37,35.229,4294394,0
2006-07-17,34.875,35.048,33.18,33.411,3238472,0
2006-07-18,33.941,34.064,32.139,32.603,5603587,0
2006-07-19,32.907,33.752,32.669,33.593,3928905,0
2006-07-20,33.568,33.868,31.42,31.487,4977561,0
2006-07-21,31.652,31.735,30.86,31.034,3162565,0
2006-07-24,31.304,32.643,31.222,32.436,4133384,0
2006-07-25,33.743,35.725,33.535,35.57,6964832,0
2006-07-26,36.278,37.343,35.288,36.832,5864842,0
2006-07-27,37.27,37.526,36.362,36.557,4837130,0
2006-07-28,36.45,36.898,35.866,36.774,3336899,0
2006-07-31,37.749,38.532,37.087,38.178,3987135,0
2006-08-01,37.972,38.409,37.046,38.26,4017638,0
2006-08-02,38.426,39.201,37.682,38.368,6309270,0
2006-08-03,37.178,37.585,36.549,36.924,5509035,0
2006-08-04,37.064,37.17,35.353,35.891,3378183,0
2006-08-07,36.346,36.857,35.757,36.394,2403490,0
2006-08-08,36.329,36.871,35.527,35.766,2089330,0
2006-08-09,36.08,36.45,35.345,35.511,3413048,0
2006-08-10,34.908,35.304,34.147,34.973,4203595,0
2006-08-11,34.973,34.997,34.097,34.486,2884601,0
2006-08-14,34.089,34.443,33.444,33.685,2630368,0
2006-08-15,34.113,34.271,33.577,34.263,3441012,0
2006-08-16,34.089,35.312,33.989,34.868,3848394,0
2006-08-17,34.28,34.619,33.868,34.073,2653247,0
2006-08-18,34.237,35.27,34.048,35.212,2088239,0
2006-08-21,36.337,36.337,35.014,35.203,2295380,0
2006-08-22,35.353,35.774,35.145,35.725,2844651,0
2006-08-23,35.644,36.006,34.933,35.312,2649370,0
2006-08-24,35.312,35.469,34.939,35.304,1741877,0
2006-08-25,35.594,36.171,35.502,35.594,2880244,0
2006-08-28,34.956,35.179,34.443,34.559,1967299,0
2006-08-29,34.354,35.891,34.297,35.742,3450699,0
2006-08-30,35.814,35.856,34.668,35.353,2802155,0
2006-08-31,35.52,37.444,35.279,36.915,4324300,0
2006-09-01,37.568,38.492,37.378,38.145,3704811,0
2006-09-05,39.194,39.402,38.856,39.219,4106625,0
2006-09-06,37.815,39.135,37.774,37.963,3459170,0
2006-09-07,37.64,38.426,37.087,38.046,3663408,0
2006-09-08,38.128,38.277,36.542,36.782,3668613,0
2006-09-11,36.355,36.658,35.295,35.52,6029371,0
2006-09-12,35.626,36.213,34.594,35.444,4872112,0
2006-09-13,36.221,37.211,35.644,36.683,4387011,0
2006-09-14,36.51,36.915,34.988,35.08,3581688,0
2006-09-15,33.875,35.594,33.875,35.263,4133986,0
2006-09-18,35.493,36.757,35.237,36.468,3367283,0
2006-09-19,36.582,37.003,35.137,35.823,3084843,0
2006-09-20,35.52,36.03,34.486,34.611,4010620,0
2006-09-21,34.801,36.419,34.668,35.469,4037256,0
2006-09-22,35.6,35.685,34.297,34.759,4909282,0
2006-09-25,34.255,34.883,33.609,34.435,5048748,0
2006-09-26,34.139,35.179,34.073,34.899,5671988,0
2006-09-27,35.196,36.297,35.014,35.733,5110005,0
2006-09-28,35.874,36.485,35.52,35.667,3324065,0
2006-09-29,35.552,36.573,35.52,36.204,3448882,0
2006-10-02,36.088,36.245,34.354,34.404,4394393,0
2006-10-03,33.782,33.782,32.651,32.808,7252240,0
2006-10-04,32.968,33.891,32.296,33.774,7643763,0
2006-10-05,34.271,34.981,33.975,34.792,4507229,0
2006-10-06,34.567,34.792,33.883,34.346,4233258,0
2006-10-09,34.767,35.187,33.924,33.981,3057119,0
2006-10-10,33.875,35.52,33.76,35.237,4543907,0
2006-10-11,35.031,35.594,34.477,34.684,3703967,0
2006-10-12,34.825,35.874,34.691,35.757,4090763,0
2006-10-13,35.93,36.966,35.904,36.502,3170074,0
2006-10-16,36.436,37.426,36.401,37.426,2306517,0
2006-10-17,37.335,37.335,35.988,36.236,4400085,0
2006-10-18,36.236,36.749,35.6,35.806,3825876,0
2006-10-19,36.213,37.378,36.164,37.318,3853479,0
2006-10-20,37.318,37.501,36.698,37.153,3501302,0
2006-10-23,36.824,37.492,36.262,36.658,3123582,0
2006-10-24,36.757,39.194,36.525,39.07,5571865,0
2006-10-25,37.774,41.3,37.682,40.153,7259625,0
2006-10-26,40.689,41.178,39.699,40.474,3963651,0
2006-10-27,40.071,40.351,39.236,39.377,2956876,0
2006-10-30,38.856,39.814,38.733,39.252,3572731,0
2006-10-31,39.085,40.548,39.044,40.449,4199118,0
2006-11-01,40.318,40.978,39.64,39.805,3628419,0
2006-11-02,39.648,40.632,39.328,40.094,2840171,0
2006-11-03,40.548,41.574,40.548,41.49,3601544,0
2006-11-06,41.102,42.25,41.062,41.853,2711964,0
2006-11-07,41.968,42.241,41.415,42.069,3041860,0
2006-11-08,41.665,43.828,41.589,43.828,5137488,0
2006-11-09,44.457,44.728,43.142,43.415,4689914,0
2006-11-10,43.002,43.341,41.886,42.241,4288584,0
2006-11-13,41.002,41.738,40.762,41.398,4897418,0
2006-11-14,41.507,41.762,40.731,41.102,5059642,0
2006-11-15,41.326,42.653,41.111,41.877,4679505,0
2006-11-16,42.127,42.25,40.21,40.398,4804199,0
2006-11-17,39.763,41.038,39.623,40.877,4272602,0
2006-11-20,40.492,41.556,40.12,41.39,3170311,0
2006-11-21,41.556,41.846,41.119,41.794,3325520,0
2006-11-22,41.936,42.25,41.359,42.102,5128771,0
2006-11-24,42.018,42.662,41.895,41.945,1514634,0
2006-11-27,42.118,42.25,40.861,40.861,2686055,0
2006-11-28,41.228,42.06,41.161,41.375,3548518,0
2006-11-29,41.44,42.622,41.44,42.457,4959643,0
2006-11-30,42.54,43.027,41.853,42.836,4245849,0
2006-12-01,42.954,45.001,42.25,44.769,7884196,0
2006-12-04,43.976,44.397,43.119,43.744,4351052,0
2006-12-05,44.028,44.307,43.036,44.135,3631572,0
2006-12-06,43.926,44.299,43.306,43.828,3955658,0
2006-12-07,43.828,43.952,42.938,43.697,2403490,0
2006-12-08,44.397,44.604,43.489,43.926,2947918,0
2006-12-11,43.382,44.1,43.062,43.76,2778428,0
2006-12-12,43.72,44.258,42.985,43.456,2370803,0
2006-12-13,43.375,44.761,43.375,44.57,3615344,0
2006-12-14,45.016,45.835,44.719,45.323,3833747,0
2006-12-15,45.323,46.051,45.19,45.661,3401307,0
2006-12-18,45.223,45.372,43.506,43.671,5414846,0
2006-12-19,43.332,44.365,42.267,43.837,2955544,0
2006-12-20,43.976,44.299,43.119,43.119,2135693,0
2006-12-21,43.439,43.653,42.589,42.63,2359304,0
2006-12-22,42.523,42.893,41.846,42.516,2752400,0
2006-12-26,42.308,42.954,41.161,41.936,2330973,0
2006-12-27,41.714,42.333,41.516,42.225,2448649,0
2006-12-28,42.293,42.5,41.853,42.085,2284607,0
2006-12-29,41.976,42.293,41.236,41.35,2493202,0
2007-01-03,41.729,41.877,39.888,40.021,33622118,0
2007-01-04,39.482,39.83,38.848,39.287,9455251,0
2007-01-05,41.084,41.084,39.194,39.946,6227914,0
2007-01-08,39.986,40.639,38.911,39.261,5047658,0
2007-01-09,38.402,38.798,37.84,38.5,6803213,0
2007-01-10,37.17,39.053,37.17,38.764,6569196,0
2007-01-11,38.716,40.318,38.229,38.409,6458543,0
2007-01-12,38.581,39.986,38.566,39.787,4664609,0
2007-01-16,39.418,39.64,38.649,39.003,3171764,0
2007-01-17,39.01,40.054,38.937,39.723,5587241,0
2007-01-18,38.98,40.474,38.98,39.352,4445119,0
2007-01-19,39.723,40.844,39.466,40.722,4306987,0
2007-01-22,41.169,41.169,39.897,40.194,3113410,0
2007-01-23,40.408,41.516,40.294,41.219,4527931,0
2007-01-24,40.929,41.127,40.186,40.978,3721641,0
2007-01-25,40.582,41.093,39.888,40.021,4226841,0
2007-01-26,40.515,41.169,40.235,40.789,3355299,0
2007-01-29,40.961,41.689,40.414,40.573,2589323,0
2007-01-30,40.913,41.961,40.814,41.754,3002156,0
2007-01-31,41.672,42.284,41.21,42.018,4491487,0
2007-02-01,42.161,42.161,41.077,41.524,4740276,0
2007-02-02,41.606,42.777,41.111,42.5,4752989,0
2007-02-05,42.954,42.954,42.093,42.211,3037387,0
2007-02-06,42.67,42.703,41.359,41.918,2947311,0
2007-02-07,42.001,42.729,41.359,41.516,3270555,0
2007-02-08,41.589,41.961,41.054,41.961,3085693,0
2007-02-09,41.927,42.17,41.236,41.516,2238599,0
2007-02-12,41.102,41.308,40.374,40.414,3078400,0
2007-02-13,40.539,41.202,40.499,41.143,2442329,0
2007-02-14,41.507,42.06,41.038,41.574,2678622,0
2007-02-15,41.143,41.383,40.697,40.995,2802276,0
2007-02-16,40.995,41.308,40.731,40.92,2320803,0
2007-02-20,40.632,41.151,40.079,40.969,2664144,0
2007-02-21,40.789,41.44,40.327,41.161,4312314,0
2007-02-22,41.754,42.293,41.3,41.714,4592337,0
2007-02-23,42.052,42.954,41.903,42.258,3654568,0
2007-02-26,43.653,43.72,42.63,43.531,4149711,0
2007-02-27,42.375,43.382,40.904,41.681,5842810,0
2007-02-28,41.672,42.284,40.507,41.341,5460488,0
2007-03-01,40.714,42.027,39.59,41.375,5820633,0
2007-03-02,41.21,41.359,40.054,40.674,4344393,0
2007-03-05,40.262,41.415,40.038,40.739,4979984,0
2007-03-06,41.895,41.936,40.961,41.681,3499120,0
2007-03-07,41.829,43.365,41.507,42.737,4434104,0
2007-03-08,43.002,43.315,42.25,42.72,3490404,0
2007-03-09,42.745,43.259,42.135,42.597,4380715,0
2007-03-12,42.375,42.483,41.961,42.293,2075890,0
2007-03-13,42.359,43.027,41.507,41.556,2815113,0
2007-03-14,41.632,42.375,41.341,42.077,3971033,0
2007-03-15,42.184,42.457,41.729,41.927,2172139,0
2007-03-16,42.945,42.945,42.052,42.308,4073453,0
2007-03-19,43.151,44.405,43.036,43.934,5314723,0
2007-03-20,43.778,44.448,43.284,43.86,4856832,0
2007-03-21,44.233,45.76,43.985,45.133,4440483,0
2007-03-22,45.554,46.092,45.307,45.835,3644717,0
2007-03-23,45.835,46.412,45.735,46.083,2921766,0
2007-03-26,46.67,46.742,45.685,46.536,2935446,0
2007-03-27,46.099,46.495,45.893,46.275,2603854,0
2007-03-28,46.479,46.479,44.918,45.223,5434820,0
2007-03-29,45.597,45.926,45.241,45.72,4744017,0
2007-03-30,45.083,45.711,44.804,44.935,2629639,0
2007-04-02,45.182,46.042,44.827,45.818,2748036,0
2007-04-03,45.348,45.917,45.016,45.59,2363487,0
2007-04-04,45.381,45.982,44.82,45.677,3681461,0
2007-04-05,45.72,46.115,45.381,45.72,2042310,0
2007-04-09,45.844,46.2,45.06,45.199,3818136,0
2007-04-10,45.182,45.735,45.133,45.597,3650755,0
2007-04-11,44.175,46.009,44.175,45.19,3263532,0
2007-04-12,45.471,46.241,45.091,46.209,3019043,0
2007-04-13,45.885,46.258,45.702,46.036,2829818,0
2007-04-16,45.91,46.051,45.06,45.85,3920724,0
2007-04-17,46.176,46.578,45.348,45.571,4775006,0
2007-04-18,45.091,45.529,44.753,44.804,4043637,0
2007-04-19,44.519,44.604,44.167,44.249,4006758,0
2007-04-20,45.001,45.223,43.878,44.334,4191798,0
2007-04-23,44.562,45.3,44.397,44.654,2773828,0
2007-04-24,45.025,45.479,44.424,45.034,4776381,0
2007-04-25,45.241,46.389,44.985,45.991,3780137,0
2007-04-26,45.637,46.298,45.124,46.051,3740480,0
2007-04-27,45.885,47.388,45.744,46.95,5455701,0
2007-04-30,47.016,48.007,46.471,46.569,6520090,0
2007-05-01,46.71,47.445,46.036,47.396,7045880,0
2007-05-02,47.66,47.901,47.082,47.793,3347003,0
2007-05-03,47.602,48.265,47.313,48.033,3387632,0
2007-05-04,48.238,49.058,47.692,48.197,4083379,0
2007-05-07,48.173,48.396,47.851,48.049,2882879,0
2007-05-08,47.951,48.007,46.611,47.537,3105118,0
2007-05-09,47.495,48.114,46.943,47.727,2900101,0
2007-05-10,47.867,48.132,46.306,46.372,3579628,0
2007-05-11,46.661,48.082,46.357,47.935,3357592,0
2007-05-14,47.759,48.338,47.297,47.618,2796830,0
2007-05-15,47.618,48.256,46.225,47.826,2596710,0
2007-05-16,47.586,48.281,47.183,48.281,3291115,0
2007-05-17,49.008,49.525,47.692,49.181,3393710,0
2007-05-18,49.256,49.633,48.942,49.551,3151296,0
2007-05-21,49.858,50.377,49.347,49.726,3351149,0
2007-05-22,49.734,50.114,48.594,48.71,3123460,0
2007-05-23,48.651,49.99,48.651,49.508,3579399,0
2007-05-24,49.058,50.055,47.701,47.941,3403627,0
2007-05-25,48.618,49.181,48.526,49.088,2234605,0
2007-05-29,48.651,49.197,48.511,48.818,2369352,0
2007-05-30,48.346,50.874,48.346,50.816,4421147,0
2007-05-31,50.915,51.171,49.741,50.032,3597793,0
2007-06-01,50.263,50.509,49.932,50.172,3195190,0
2007-06-04,49.974,52.271,49.923,52.07,3264817,0
2007-06-05,51.592,52.113,51.13,51.734,2885975,0
2007-06-06,51.659,51.734,50.551,50.874,2191666,0
2007-06-07,50.559,50.956,48.824,48.824,3873812,0
2007-06-08,48.618,48.899,48.149,48.728,4136071,0
2007-06-11,48.907,50.377,48.728,49.94,3482000,0
2007-06-12,49.947,50.254,48.907,48.948,2430122,0
2007-06-13,49.411,50.839,49.296,50.652,2690656,0
2007-06-14,50.865,51.667,50.768,51.493,2516901,0
2007-06-15,51.625,52.041,51.361,51.832,2657331,0
2007-06-18,51.592,51.832,50.973,51.458,2877024,0
2007-06-19,50.659,52.196,50.509,51.585,2886244,0
2007-06-20,51.542,52.041,49.758,49.892,3596730,0
2007-06-21,50.223,51.264,49.248,51.181,4643914,0
2007-06-22,51.146,51.912,50.542,51.912,4837130,0
2007-06-25,51.377,51.559,50.172,50.691,3220947,0
2007-06-26,51.163,51.163,49.576,49.892,3375853,0
2007-06-27,49.33,51.032,49.165,50.865,4322559,0
2007-06-28,51.726,51.872,49.767,49.947,2933897,0
2007-06-29,50.635,51.5,49.965,50.393,3574529,0
2007-07-02,49.916,52.032,49.834,52.032,3324069,0
2007-07-03,51.954,52.73,51.651,52.599,1319723,0
2007-07-05,52.873,53.342,52.041,53.03,2682036,0
2007-07-06,53.681,53.772,52.889,53.088,2582997,0
2007-07-09,52.667,52.889,52.206,52.417,2635813,0
2007-07-10,52.294,53.107,51.912,52.278,2185299,0
2007-07-11,51.45,51.625,50.517,50.973,4507130,0
2007-07-12,51.212,51.559,50.386,51.106,5036398,0
2007-07-13,50.567,51.205,50.418,50.824,2946701,0
2007-07-16,51.013,51.057,49.834,50.272,2975924,0
2007-07-17,50.882,51.089,50.017,50.181,2671527,0
2007-07-18,49.9,51.198,49.9,51.065,3023463,0
2007-07-19,51.377,52.206,51.115,52.088,3040317,0
2007-07-20,52.245,52.583,51.426,52.253,3061029,0
2007-07-23,54.914,54.947,53.4,54.432,6989634,0
2007-07-24,54.219,55.846,53.543,54.053,5753943,0
2007-07-25,54.681,55.153,53.4,54.262,5745768,0
2007-07-26,53.567,53.873,51.239,52.345,6135526,0
2007-07-27,52.99,53.116,50.824,50.942,3337739,0
2007-07-30,51.377,51.881,49.568,51.048,3970812,0
2007-07-31,51.702,52.608,50.393,50.443,3718003,0
2007-08-01,50.452,51.756,47.935,49.411,6642494,0
2007-08-02,50.239,50.239,47.668,48.1,5277436,0
2007-08-03,48.651,48.899,46.627,46.627,5112795,0
2007-08-06,46.298,47.339,45.488,47.322,4771511,0
2007-08-07,47.082,48.132,45.315,47.742,4462189,0
2007-08-08,48.065,49.106,47.577,48.247,4014371,0
2007-08-09,47.371,48.421,45.685,45.901,5054922,0
2007-08-10,45.025,48.206,44.424,47.412,3981807,0
2007-08-13,48.157,49.559,47.742,47.876,3388471,0
2007-08-14,48.107,48.611,46.768,46.818,2666682,0
2007-08-15,46.95,47.379,44.405,44.728,4149975,0
2007-08-16,43.506,44.135,41.772,43.837,4962431,0
2007-08-17,45.397,45.844,44.537,45.323,3578337,0
2007-08-20,46.051,46.051,44.141,45.563,2470804,0
2007-08-21,45.479,46.168,44.82,45.19,1985093,0
2007-08-22,45.893,46.554,45.513,46.115,2425162,0
2007-08-23,46.686,47.133,46.051,46.825,2330731,0
2007-08-24,46.825,47.81,46.768,47.331,2331215,0
2007-08-27,46.919,47.66,46.703,47.19,1582559,0
2007-08-28,47.016,47.388,46.314,46.803,2449738,0
2007-08-29,47.47,48.074,46.217,47.901,3077940,0
2007-08-30,47.059,47.059,44.595,45.405,5586998,0
2007-08-31,45.917,46.074,44.604,44.786,3892827,0
2007-09-04,44.786,45.893,44.629,45.59,4598148,0
2007-09-05,44.918,45.685,44.812,45.546,3722210,0
2007-09-06,46.083,46.877,45.835,46.275,3035206,0
2007-09-07,45.91,45.991,45.323,45.59,2327826,0
2007-09-10,44.935,45.175,43.926,44.879,3788227,0
2007-09-11,44.879,45.107,42.92,44.135,4848749,0
2007-09-12,43.837,44.587,43.572,43.752,4052268,0
2007-09-13,44.035,44.265,43.415,43.895,5079378,0
2007-09-14,43.581,44.15,43.391,44.019,2190296,0
2007-09-17,43.91,44.275,43.604,43.994,2457606,0
2007-09-18,44.019,45.3,43.563,45.124,3672486,0
2007-09-19,46.124,46.678,45.91,46.258,3302514,0
2007-09-20,45.959,46.051,45.133,45.554,3471157,0
2007-09-21,45.76,47.297,45.554,46.909,3518859,0
2007-09-24,46.909,46.95,46.106,46.479,2563297,0
2007-09-25,46.233,46.397,45.496,46.306,2900340,0
2007-09-26,46.611,46.859,45.529,46.554,2812811,0
2007-09-27,46.834,47.818,46.71,47.148,1745025,0
2007-09-28,47.487,47.701,46.158,46.34,2114885,0
2007-10-01,46.554,47.166,46.283,47.073,1923834,0
2007-10-02,46.884,47.073,45.751,46.578,1643900,0
2007-10-03,46.298,46.652,45.605,45.844,2669832,0
2007-10-04,45.661,46.051,45.182,45.784,2401918,0
2007-10-05,45.711,45.711,44.745,45.232,2559559,0
2007-10-08,45.034,45.405,43.91,44.141,2107167,0
2007-10-09,44.389,45.529,44.265,45.456,2462693,0
2007-10-10,45.207,47.091,45.116,46.825,3197672,0
2007-10-11,47.214,48.735,46.71,47.272,3533505,0
2007-10-12,47.479,47.976,46.834,47.652,2408877,0
2007-10-15,48.553,48.553,47.082,47.306,3068138,0
2007-10-16,46.785,46.976,46.092,46.092,2929396,0
2007-10-17,46.504,46.578,45.258,45.85,2275455,0
2007-10-18,45.76,46.495,45.637,46.389,2915646,0
2007-10-19,45.885,45.974,44.141,44.215,3247550,0
2007-10-22,43.737,45.052,43.398,43.91,3731690,0
2007-10-23,44.191,44.737,43.563,44.545,2508212,0
2007-10-24,44.223,45.149,44.043,44.918,3443676,0
2007-10-25,45.397,46.176,44.662,45.644,4066128,0
2007-10-26,46.176,46.381,45.207,45.801,2184727,0
2007-10-29,46.275,47.126,46.106,47,2387391,0
2007-10-30,46.018,46.76,44.91,44.959,3020798,0
2007-10-31,45.315,46.29,44.959,45.835,4087010,0
2007-11-01,45.157,46.471,44.812,45.372,5847505,0
2007-11-02,45.605,45.885,45.083,45.513,4339672,0
2007-11-05,44.719,45.034,44.158,44.677,3435732,0
2007-11-06,45.157,46.225,44.901,46.191,4675143,0
2007-11-07,45.844,46.504,44.35,44.35,3903902,0
2007-11-08,44.702,45.857,44.067,45.215,5031717,0
2007-11-09,44.711,47.349,44.711,46.694,5744923,0
2007-11-12,46.357,46.357,43.961,44.118,4648018,0
2007-11-13,44.127,45.621,43.514,45.447,4487734,0
2007-11-14,46.182,46.182,44.737,44.786,3065813,0
2007-11-15,44.519,44.702,42.787,43.127,3995384,0
2007-11-16,44.506,44.506,43.184,43.895,2646618,0
2007-11-19,43.688,44.035,43.07,43.2,2263259,0
2007-11-20,43.43,44.837,43.284,44.513,4105070,0
2007-11-21,44.084,44.719,43.398,43.705,2072956,0
2007-11-23,43.611,44.968,43.531,44.845,794422,0
2007-11-26,44.845,45.809,43.628,43.812,2842347,0
2007-11-27,43.332,43.851,42.878,43.778,3667600,0
2007-11-28,44.019,44.44,43.358,44.118,2497570,0
2007-11-29,44.182,45.366,44.043,45.116,2267261,0
2007-11-30,45.207,45.249,44.223,44.48,2996941,0
2007-12-03,44.191,44.769,43.886,44.604,1893751,0
2007-12-04,43.828,44.397,43.489,43.688,1841026,0
2007-12-05,44.497,44.711,43.439,43.72,2793077,0
2007-12-06,43.671,45.735,43.581,45.72,2067799,0
2007-12-07,45.818,46.25,45.464,45.901,1594833,0
2007-12-10,45.792,46.404,45.266,45.72,2301380,0
2007-12-11,45.885,47.166,45.372,45.505,3057284,0
2007-12-12,46.62,47.133,45.876,46.536,3066749,0
2007-12-13,46.267,47.412,46.168,47.313,3255197,0
2007-12-14,47.43,47.43,45.784,46.026,2162558,0
2007-12-17,46.168,46.241,45.266,45.76,2556336,0
2007-12-18,46,46.298,44.851,45.249,3550305,0
2007-12-19,45.693,46.751,45.447,46.435,3297344,0
2007-12-20,46.785,47.438,46.314,47.272,2189453,0
2007-12-21,47.701,49.6,47.701,49.429,3902373,0
2007-12-24,49.492,49.609,48.618,49.058,1274685,0
2007-12-26,49.767,49.916,48.611,49.667,1475854,0
2007-12-27,49.486,49.726,49.266,49.33,1914996,0
2007-12-28,49.923,50.339,49.559,49.576,1200735,0
2007-12-31,49.065,49.923,49.065,49.248,1433833,0
2008-01-02,49.313,51.057,49.19,50.468,2803177,0
2008-01-03,50.313,51.6,50.14,50.691,2745868,0
2008-01-04,50.33,50.33,48.305,48.759,2709295,0
2008-01-07,49.205,49.205,47.248,47.917,2662521,0
2008-01-08,48.247,48.728,45.488,45.661,4937743,0
2008-01-09,45.292,46.983,45.292,46.893,3668348,0
2008-01-10,46.611,46.611,44.595,45.857,3501302,0
2008-01-11,45.274,46.545,44.927,45.107,2128177,0
2008-01-14,45.621,46.275,45.199,46.142,1873914,0
2008-01-15,45.016,45.537,43.769,43.994,3040350,0
2008-01-16,42.954,43.902,41.877,42.408,4021318,0
2008-01-17,42.614,43.786,40.978,41.39,5150729,0
2008-01-18,41.39,42.216,39.963,41.565,4464684,0
2008-01-22,38.896,41.738,37.946,41.26,5027454,0
2008-01-23,40.342,42.416,38.988,42.391,6784822,0
2008-01-24,42.424,43.969,41.853,42.994,3856615,0
2008-01-25,43.581,44.182,41.3,41.821,3568184,0
2008-01-28,41.945,42.827,40.969,42.729,2748320,0
2008-01-29,42.777,42.954,41.803,42.216,3646688,0
2008-01-30,41.803,42.233,40.861,40.913,3713564,0
2008-01-31,40.127,42.574,39.781,42.225,4048079,0
2008-02-01,42.325,43.127,41.877,43.045,2588630,0
2008-02-04,43.243,44.35,42.962,43.961,3729000,0
2008-02-05,43.243,43.275,41.886,41.886,4342669,0
2008-02-06,42.225,42.844,41.532,41.639,3879117,0
2008-02-07,41.326,42.852,40.929,42.424,2554311,0
2008-02-08,42.424,43.572,41.968,43.341,2460771,0
2008-02-11,43.243,44.358,42.954,44.2,2775304,0
2008-02-12,44.35,45.258,43.778,44.299,3387291,0
2008-02-13,44.629,46.217,44.629,46.099,5343677,0
2008-02-14,46.258,46.935,45.677,45.982,2815123,0
2008-02-15,46.168,46.893,44.893,45.974,2654819,0
2008-02-19,46.901,47.784,46.751,47.198,4866158,0
2008-02-20,46.901,48.289,46.381,48.092,3693554,0
2008-02-21,47.893,48.221,46.349,46.545,3518350,0
2008-02-22,46.643,46.818,45.182,46.595,3743312,0
2008-02-25,46.834,48.535,46.661,48.065,4542754,0
2008-02-26,48.818,50.699,48.783,50.157,6292380,0
2008-02-27,49.776,50.915,49.197,49.734,4532233,0
2008-02-28,49.486,51.032,49.486,50.584,4860778,0
2008-02-29,50.131,50.509,48.999,49.429,4396414,0
2008-03-03,49.266,49.858,48.016,48.916,4030121,0
2008-03-04,48.818,50.791,48.818,50.361,6538862,0
2008-03-05,50.172,51.921,50.172,51.912,4865260,0
2008-03-06,51.765,51.864,50.322,50.402,3296999,0
2008-03-07,49.684,50.889,49.486,50.377,3516537,0
2008-03-10,50.377,50.783,49.396,49.667,3709624,0
2008-03-11,50.304,51.617,50.304,51.171,7034294,0
2008-03-12,51.19,51.609,50.477,50.949,4203497,0
2008-03-13,50.674,52.623,49.834,52.245,5020017,0
2008-03-14,52.245,53.073,51.212,52.311,4102077,0
2008-03-17,50.956,51.651,49.559,50.426,3712304,0
2008-03-18,51.832,53.88,51.08,53.145,7000642,0
2008-03-19,52.623,53.039,50.106,50.254,5167581,0
2008-03-20,50.223,50.602,48.247,49.749,4344790,0
2008-03-24,49.85,51.247,49.85,50.393,2594477,0
2008-03-25,50.386,51.509,50.386,50.734,3893252,0
2008-03-26,50.602,52.245,50.602,51.881,3929253,0
2008-03-27,52.369,52.494,51.272,51.458,3267472,0
2008-03-28,51.28,51.28,49.197,49.477,5346490,0
2008-03-31,50.008,51.847,49.956,51.726,5436016,0
2008-04-01,51.13,51.294,49.403,51.073,5259262,0
2008-04-02,50.973,52.808,50.683,52.097,3909725,0
2008-04-03,51.115,53.939,50.856,53.022,4767218,0
2008-04-04,53.814,54.566,53.334,54.096,3478761,0
2008-04-07,54.923,55.111,53.137,53.551,2228520,0
2008-04-08,53.665,54.336,52.864,53.796,1955237,0
2008-04-09,54.071,55.673,53.311,55.301,3736760,0
2008-04-10,55.441,55.664,54.236,54.873,3617565,0
2008-04-11,53.358,54.459,53.237,53.375,3412857,0
2008-04-14,54.032,55.26,53.624,55.102,3054859,0
2008-04-15,54.846,54.997,53.27,53.69,4420760,0
2008-04-16,53.906,55.83,52.713,55.655,4470485,0
2008-04-17,54.63,56.003,54.367,55.697,3884674,0
2008-04-18,55.06,57.821,55.06,57.745,4482890,0
2008-04-21,57.003,57.863,56.481,57.863,3503939,0
2008-04-22,57.813,57.978,56.252,56.88,2810541,0
2008-04-23,56.904,57.128,54.931,55.979,3598030,0
2008-04-24,57.324,57.324,54.531,55.441,5677004,0
2008-04-25,56.424,56.994,53.576,54.781,4734245,0
2008-04-28,54.648,55.673,54.541,54.954,2494530,0
2008-04-29,54.17,54.236,51.947,52.212,4080205,0
2008-04-30,52.302,53.483,52.023,52.641,4025136,0
2008-05-01,52.377,52.632,50.181,51.609,4443905,0
2008-05-02,51.799,53.525,51.734,53.302,3804442,0
2008-05-05,53.516,54.905,53.35,54.11,3276540,0
2008-05-06,53.906,55.524,53.906,54.97,3162475,0
2008-05-07,55.591,55.928,54.228,54.4,3562067,0
2008-05-08,53.947,56.02,53.856,55.936,3815055,0
2008-05-09,56.374,56.548,55.343,56.243,3248864,0
2008-05-12,55.283,56.408,55.052,56.02,2719141,0
2008-05-13,55.979,56.788,54.732,56.73,2874640,0
2008-05-14,56.497,57.159,55.697,56.357,3264215,0
2008-05-15,57.407,58.233,56.623,57.951,5013954,0
2008-05-16,58.207,61.306,57.986,61.067,6278128,0
2008-05-19,61.629,61.81,60.679,61.149,3967778,0
2008-05-20,61.412,63.163,61.225,62.802,3804099,0
2008-05-21,63.067,64.088,61.216,61.216,4590695,0
2008-05-22,61.216,62.637,59.637,61.117,3067440,0
2008-05-23,61.463,61.924,58.681,59.688,3724690,0
2008-05-27,59.595,60.827,59.035,59.713,3673673,0
2008-05-28,59.67,60.429,59.126,60.29,2899377,0
2008-05-29,60.009,60.455,58.548,58.827,3489147,0
2008-05-30,58.886,60.001,58.639,59.333,3022484,0
2008-06-02,59.11,60.48,59.11,59.704,3562798,0
2008-06-03,59.496,59.984,58.003,58.003,3487139,0
2008-06-04,57.821,60.2,57.324,58.936,4062381,0
2008-06-05,59.326,61.573,57.847,61.573,4269853,0
2008-06-06,61.949,63.132,61.175,61.454,4599137,0
2008-06-09,61.942,65.807,61.454,65.477,7036910,0
2008-06-10,65.214,65.214,61.999,62.959,5908304,0
2008-06-11,63.71,66.246,62.225,65.751,6483203,0
2008-06-12,65.114,65.114,62.101,62.645,4954955,0
2008-06-13,62.454,63.545,62.369,62.776,2924969,0
2008-06-16,63.156,64.817,63.009,64.262,3959306,0
2008-06-17,64.7,66.08,64.262,65.882,3884904,0
2008-06-18,66.123,68.261,65.931,67.723,4975071,0
2008-06-19,68.755,68.755,65.454,65.562,4557031,0
2008-06-20,66.339,67.466,64.909,65.379,3060364,0
2008-06-23,65.153,68.039,65.153,67.914,2951516,0
2008-06-24,67.161,68.07,65.684,66.156,3100810,0
2008-06-25,66.28,67.378,64.57,66.361,3313390,0
2008-06-26,67.749,67.758,64.849,66.055,2272458,0
2008-06-27,66.377,67.395,65.766,66.643,2426583,0
2008-06-30,67.466,68.163,66.487,66.691,2537602,0
2008-07-01,67.006,67.006,64.594,66.005,2680811,0
2008-07-02,65.145,66.776,62.174,62.57,5611920,0
2008-07-03,62.388,63.265,60.413,61.487,2841516,0
2008-07-07,60.473,62.694,59.389,60.804,3042075,0
2008-07-08,59.862,60.985,57.797,60.621,4583513,0
2008-07-09,60.728,62.943,60.67,61.142,3638689,0
2008-07-10,61.272,62.933,58.936,62.792,3672438,0
2008-07-11,62.802,64.544,61.323,61.703,3892366,0
2008-07-14,61.537,64.692,61.537,64.239,3187188,0
2008-07-15,64.428,64.652,60.688,60.927,3526038,0
2008-07-16,60.306,60.876,58.35,60.695,3921625,0
2008-07-17,61.546,62.645,59.06,60.371,4928888,0
2008-07-18,60.786,62.025,59.472,60.695,3273036,0
2008-07-21,61.017,63.345,59.804,63.314,3070994,0
2008-07-22,63.362,64.972,61.612,63.156,4520616,0
2008-07-23,63.23,63.809,59.348,60.133,5577905,0
2008-07-24,61.479,61.851,56.243,57.863,7995317,0
2008-07-25,59.184,59.472,56.656,57.489,5026008,0
2008-07-28,58.448,59.984,57.714,58.639,4220092,0
2008-07-29,58.497,58.664,56.522,57.629,3674825,0
2008-07-30,57.111,60.455,56.748,60.455,4443819,0
2008-07-31,60.299,60.299,56.887,57.111,3641075,0
2008-08-01,56.977,58.944,56.97,58.012,3359465,0
2008-08-04,57.847,57.847,53.088,53.492,4807410,0
2008-08-05,52.897,54.087,52.271,53.898,5243835,0
2008-08-06,53.988,55.755,53.59,55.253,4380027,0
2008-08-07,55.54,56.639,53.672,53.889,3205078,0
2008-08-08,53.409,53.898,52.271,52.873,3667439,0
2008-08-11,52.608,53.607,51.344,52.964,4649945,0
2008-08-12,53.639,54.557,53.278,53.507,3358882,0
2008-08-13,53.59,55.73,53.08,55.161,3615753,0
2008-08-14,55.093,55.093,53.286,54.096,2648364,0
2008-08-15,53.699,53.981,52.721,53.383,2654672,0
2008-08-18,53.814,54.773,53.262,53.772,3217295,0
2008-08-19,54.467,56.128,53.525,55.854,3566124,0
2008-08-20,56.171,57.34,55.45,57.053,3447518,0
2008-08-21,58.003,58.497,56.829,57.128,3536909,0
2008-08-22,57.027,57.638,55.806,56.656,2634928,0
2008-08-25,56.797,57.821,56.506,57.159,2340731,0
2008-08-26,58.431,58.563,56.473,57.011,3466383,0
2008-08-27,57.821,58.563,57.415,58.003,1895479,0
2008-08-28,58.233,58.827,56.235,57.159,2439034,0
2008-08-29,57.316,57.97,55.945,55.988,3036453,0
2008-09-02,53.772,53.804,51.361,51.872,6324468,0
2008-09-03,51.659,52.897,51.106,52.369,4492134,0
2008-09-04,52.401,52.781,49.974,50.652,4965850,0
2008-09-05,50.659,51.493,49.609,51.138,3550099,0
2008-09-08,52.409,52.781,49.817,50.206,3957895,0
2008-09-09,49.33,50.122,47.968,47.968,5416897,0
2008-09-10,48.18,49.8,47.537,49.04,4208529,0
2008-09-11,48.956,49.916,47.421,49.139,5456904,0
2008-09-12,48.759,51.115,48.759,50.567,3455127,0
2008-09-15,48.074,49.396,46.859,47.553,5008855,0
2008-09-16,46.372,48.759,45.685,48.728,6078069,0
2008-09-17,48.519,48.956,45.456,45.456,6110023,0
2008-09-18,46.191,48.818,45.133,48.247,5748820,0
2008-09-19,51.485,57.673,48.535,50.296,5300318,0
2008-09-22,51.45,52.139,48.759,51.013,3402958,0
2008-09-23,50.231,52.302,49.741,49.883,3201174,0
2008-09-24,51.171,51.71,49.576,50.626,2556938,0
2008-09-25,50.889,51.057,49.974,50.551,2260900,0
2008-09-26,49.492,49.94,47.801,48.719,2747485,0
2008-09-29,47.438,47.438,43.365,44.519,4301400,0
2008-09-30,45.628,47.982,45.241,47.602,3687279,0
2008-10-01,46.868,47.784,45.207,46.314,3941633,0
2008-10-02,45.025,45.315,41.903,42.144,4015897,0
2008-10-03,42.267,44.728,41.383,41.86,3439450,0
2008-10-06,40.697,41.029,35.444,39.153,5494589,0
2008-10-07,40.054,40.39,35.527,35.527,5048812,0
2008-10-08,34.486,36.757,32.173,34.668,6854574,0
2008-10-09,34.988,36.313,30.882,31.298,4891453,0
2008-10-10,29.242,30.977,25.556,27.48,8494386,0
2008-10-13,29.135,34.313,28.813,34.031,5589112,0
2008-10-14,35.52,37.501,31.909,34.031,4820244,0
2008-10-15,32.238,32.279,28.084,28.637,5128061,0
2008-10-16,28.87,30.496,26.597,30.496,5974238,0
2008-10-17,32.025,33.677,28.836,30.754,5156675,0
2008-10-20,31.951,33.032,30.909,32.816,3287192,0
2008-10-21,31.959,33.667,30.818,32.173,2975091,0
2008-10-22,30.316,30.891,26.787,28.01,4423607,0
2008-10-23,27.423,29.067,25.937,28.561,4976563,0
2008-10-24,25.861,27.613,25.433,26.711,3992705,0
2008-10-27,26.186,29.538,25.64,27.564,5768497,0
2008-10-28,29.275,31.389,26.702,31.199,5413140,0
2008-10-29,31.552,32.735,30.355,30.685,5873858,0
2008-10-30,31.925,33.346,30.977,33.023,3402652,0
2008-10-31,31.42,32.66,30.738,31.396,5693988,0
2008-11-03,31.207,31.686,30.017,30.637,3357879,0
2008-11-04,31.612,33.042,31.255,32.429,6702356,0
2008-11-05,31.595,32.744,30.604,30.818,3903329,0
2008-11-06,30.346,30.479,28.249,28.497,4205494,0
2008-11-07,28.788,29.836,28.01,29.075,4153570,0
2008-11-10,30.002,30.685,28.712,29.439,3264490,0
2008-11-11,28.463,28.463,26.854,27.515,3563477,0
2008-11-12,26.854,27.193,25.68,25.722,4025588,0
2008-11-13,25.979,28.587,24.474,28.513,4548720,0
2008-11-14,28.225,28.621,26.606,26.738,3339795,0
2008-11-17,26.621,27.712,26.194,26.294,3370884,0
2008-11-18,26.374,26.664,24.489,26.153,5713569,0
2008-11-19,25.903,26.913,24.571,24.656,4827476,0
2008-11-20,23.864,23.864,19.536,19.749,6802922,0
2008-11-21,20.339,22.469,20.289,22.369,7230172,0
2008-11-24,23.352,25.507,22.666,25.003,5522193,0
2008-11-25,25.234,26.02,23.971,24.98,4200365,0
2008-11-26,24.285,27.471,24.285,27.414,3596232,0
2008-11-28,26.529,26.995,26.077,26.772,1521333,0
2008-12-01,25.689,25.689,22.973,23.028,4741201,0
2008-12-02,23.764,24.294,22.565,23.672,4791798,0
2008-12-03,22.353,23.681,22.097,23.639,4150477,0
2008-12-04,22.632,23.246,20.106,20.559,3360607,0
2008-12-05,20.08,21.438,18.486,21.246,6474805,0
2008-12-08,22.064,24.26,21.246,23.847,5018741,0
2008-12-09,23.539,25.861,23.196,24.456,4049852,0
2008-12-10,25.053,26.547,25.053,26.153,3251024,0
2008-12-11,26.562,27.696,25.217,25.64,4424078,0
2008-12-12,24.368,26.538,23.987,26.31,4017206,0
2008-12-15,27.595,27.754,25.64,26.325,2925919,0
2008-12-16,27.037,27.037,25.481,26.905,3767358,0
2008-12-17,26.522,27.58,26.144,26.456,2623258,0
2008-12-18,26.037,26.342,22.42,22.813,4920967,0
2008-12-19,22.788,23.237,20.845,22.806,5375081,0
2008-12-22,22.947,23.277,21.822,22.722,4765130,0
2008-12-23,23.02,23.02,21.402,21.98,2939741,0
2008-12-24,21.741,22.127,21.697,21.997,778650,0
2008-12-26,22.07,22.729,21.882,22.688,820950,0
2008-12-29,23.564,23.564,22.213,22.526,3366083,0
2008-12-30,22.278,22.797,21.64,22.755,4572027,0
2008-12-31,22.813,23.773,22.261,23.45,3045139,0
2009-01-02,23.335,25.261,23.335,25.053,2649492,0
2009-01-05,24.822,26.186,24.336,25.547,4273421,0
2009-01-06,26.177,26.738,25.359,25.529,3622264,0
2009-01-07,25.177,25.302,24.105,24.639,2930078,0
2009-01-08,24.746,25.294,24.028,25.217,3077740,0
2009-01-09,24.963,25.028,23.352,23.647,2917864,0
2009-01-12,23.246,23.327,22.153,22.402,3176097,0
2009-01-13,22.31,23.319,22.097,23.012,3071917,0
2009-01-14,22.442,22.797,21.492,22.353,5733399,0
2009-01-15,22.171,23.13,21.615,22.853,4379366,0
2009-01-16,23.647,23.647,21.989,22.442,5573491,0
2009-01-20,21.93,23.012,21.312,21.429,5224080,0
2009-01-21,21.665,23.482,21.402,23.02,6257808,0
2009-01-22,22.616,22.888,21.665,22.228,5310646,0
2009-01-23,21.51,23.83,21.42,23.178,5392522,0
2009-01-26,23.639,24.938,23.378,24.063,4972044,0
2009-01-27,23.953,24.831,23.516,24.55,5467707,0
2009-01-28,24.839,25.481,24.516,25.112,5083658,0
2009-01-29,24.532,24.732,23.539,23.764,3965325,0
2009-01-30,24.203,24.563,22.477,22.599,6223310,0
2009-02-02,22.162,23.162,21.874,22.862,4649763,0
2009-02-03,22.673,23.062,21.89,22.632,4154412,0
2009-02-04,22.624,23.277,22.31,22.704,6134821,0
2009-02-05,22.31,23.162,21.615,23.055,5104090,0
2009-02-06,22.493,23.813,22.31,23.622,4671343,0
2009-02-09,23.945,24.385,23.079,23.482,4276974,0
2009-02-10,23.672,23.945,21.98,22.162,5620555,0
2009-02-11,22.385,22.871,21.145,21.822,3721663,0
2009-02-12,21.633,22.013,20.79,22.013,5082691,0
2009-02-13,21.938,22.797,21.89,22.31,4378576,0
2009-02-17,21.145,21.559,20.369,20.411,6335222,0
2009-02-18,19.503,20.889,19.503,20.048,6526512,0
2009-02-19,21.106,21.452,20.675,20.813,6720185,0
2009-02-20,20.197,21.114,19.889,20.757,6832210,0
2009-02-23,21.038,21.329,19.298,19.404,6574165,0
2009-02-24,19.536,20.757,19.239,20.6,7770689,0
2009-02-25,20.485,20.914,19.714,20.157,7994229,0
2009-02-26,20.634,22.459,20.593,21.36,7882598,0
2009-02-27,20.468,21.457,20.23,20.303,8208024,0
2009-03-02,19.79,19.93,18.207,18.263,7639245,0
2009-03-03,18.669,19.494,18.246,18.682,8059121,0
2009-03-04,19.314,20.839,19.314,20.222,7657620,0
2009-03-05,19.625,20.393,18.948,19.213,7070713,0
2009-03-06,19.608,19.999,18.857,19.528,7089138,0
2009-03-09,19.625,20.774,19.088,19.322,6761255,0
2009-03-10,19.764,20.873,19.764,20.214,6253042,0
2009-03-11,20.426,20.567,19.338,19.956,5235463,0
2009-03-12,19.898,21.204,19.485,21.122,5151029,0
2009-03-13,21.213,21.89,20.732,20.956,4242460,0
2009-03-16,21.064,21.906,20.509,21.197,3657621,0
2009-03-17,21.567,22.713,21.337,22.624,5724391,0
2009-03-18,22.542,23.427,21.452,23.036,5645122,0
2009-03-19,24.112,24.418,23.564,23.681,5233842,0
2009-03-20,23.987,23.987,22.947,23.23,7391749,0
2009-03-23,23.882,25.786,23.78,25.786,5759883,0
2009-03-24,25.472,25.516,24.178,24.571,4389872,0
2009-03-25,24.294,25.02,23.36,24.394,4150682,0
2009-03-26,24.98,25.529,24.318,24.648,5393582,0
2009-03-27,24.203,24.203,23.286,23.639,3237560,0
2009-03-30,23.121,23.121,22.252,22.68,3657401,0
2009-03-31,22.939,23.221,21.657,21.805,5277546,0
2009-04-01,21.411,22.328,20.69,21.964,4527021,0
2009-04-02,22.68,24.021,22.558,23.539,4118170,0
2009-04-03,23.498,25.145,23.443,24.848,4228475,0
2009-04-06,23.672,23.89,22.469,22.973,6320609,0
2009-04-07,22.353,22.572,22.079,22.228,3826304,0
2009-04-08,22.228,23.046,22.127,22.722,5156685,0
2009-04-09,23.435,24.187,23.435,24.187,3478900,0
2009-04-13,23.522,25.028,23.277,24.696,4584385,0
2009-04-14,24.665,26.424,24.409,25.895,6803194,0
2009-04-15,25.843,26.439,25.573,26.234,4983031,0
2009-04-16,26.211,26.836,25.489,26.571,5979647,0
2009-04-17,27.158,27.176,26.095,26.473,4550203,0
2009-04-20,25.919,25.919,24.251,24.409,4572699,0
2009-04-21,24.097,26.011,24.097,25.919,4429344,0
2009-04-22,25.606,27.243,25.538,26.342,4874378,0
2009-04-23,26.656,27.754,25.334,26.062,6184287,0
2009-04-24,26.92,27.266,26.58,26.913,4653853,0
2009-04-27,26.276,26.276,25.053,25.442,4835114,0
2009-04-28,24.995,25.053,24.327,24.448,3963741,0
2009-04-29,24.688,25.112,24.482,24.665,8319075,0
2009-04-30,24.863,24.972,23.186,23.36,6948923,0
2009-05-01,23.369,25.16,23.369,24.773,4391861,0
2009-05-04,24.848,26.863,24.78,26.863,5978113,0
2009-05-05,26.431,27.028,26.086,26.937,4600220,0
2009-05-06,27.523,27.785,26.962,27.373,4627161,0
2009-05-07,28.407,28.804,25.689,26.202,4624353,0
2009-05-08,26.836,28.695,26.686,28.357,3935327,0
2009-05-11,27.971,27.971,26.473,27.021,3937544,0
2009-05-12,27.326,27.58,26.351,27.158,3820500,0
2009-05-13,26.686,26.854,25.285,25.68,4790914,0
2009-05-14,25.302,26.447,25.225,26.077,3189814,0
2009-05-15,26.02,26.318,24.987,25.234,2838145,0
2009-05-18,26.045,27.118,25.843,27.077,3570072,0
2009-05-19,27.341,28.371,27.061,27.946,4488549,0
2009-05-20,28.357,29.522,28.357,28.695,5206534,0
2009-05-21,27.895,28.125,27.053,27.523,3902600,0
2009-05-22,28.185,29.315,27.523,28.795,5082322,0
2009-05-26,28.454,29.976,27.946,29.793,4511887,0
2009-05-27,30.002,30.613,29.47,29.553,4986289,0
2009-05-28,29.737,31.405,29.422,31.091,3802017,0
2009-05-29,31.621,32.271,31.314,32.123,6770456,0
2009-06-01,32.942,34.388,32.925,34.104,5885837,0
2009-06-02,34.015,34.237,33.229,34.147,5843062,0
2009-06-03,33.38,33.42,31.552,32.058,5046471,0
2009-06-04,32.669,33.305,31.925,33.073,4452916,0
2009-06-05,33.469,33.743,31.487,31.925,5643779,0
2009-06-08,31.646,32.471,30.818,32.279,3777595,0
2009-06-09,32.801,33.593,32.396,33.18,3339580,0
2009-06-10,34.064,34.064,32.985,33.428,3571421,0
2009-06-11,33.452,35.08,33.271,34.38,4287111,0
2009-06-12,33.782,33.868,33.207,33.71,2744928,0
2009-06-15,33.214,33.214,31.925,32.538,3723597,0
2009-06-16,32.942,33.469,31.552,31.588,4304357,0
2009-06-17,31.33,31.603,29.967,30.843,4630040,0
2009-06-18,30.754,31.445,30.216,30.512,3540577,0
2009-06-19,31.025,31.23,29.836,30.254,3756747,0
2009-06-22,29.339,29.462,27.979,28.042,3854068,0
2009-06-23,28.241,28.753,27.275,27.962,5162422,0
2009-06-24,28.003,28.73,27.837,28.06,5340190,0
2009-06-25,28.068,29.347,27.996,29.141,3470538,0
2009-06-26,29.174,29.356,28.521,29.183,4980661,0
2009-06-29,29.407,29.777,29.083,29.267,4807581,0
2009-06-30,29.025,29.976,28.579,28.804,4400142,0
2009-07-01,29.165,29.627,28.836,28.894,3357277,0
2009-07-02,28.331,28.331,27.258,27.72,3777530,0
2009-07-06,27.11,27.837,26.647,27.778,3546069,0
2009-07-07,27.979,28.027,26.937,27.011,3668217,0
2009-07-08,26.971,28.068,26.887,27.954,7104692,0
2009-07-09,28.257,29.513,28.176,28.952,5280740,0
2009-07-10,28.371,29.126,28.2,28.795,4313136,0
2009-07-13,28.561,29.415,27.91,29.399,3887840,0
2009-07-14,30.051,30.224,29.192,29.652,5090203,0
2009-07-15,30.461,31.512,30.387,31.42,4726288,0
2009-07-16,30.395,31.139,30.101,30.876,6094435,0
2009-07-17,30.762,31.166,30.429,30.918,3857036,0
2009-07-20,31.372,32.271,31.1,32.238,3906230,0
2009-07-21,32.512,33.042,31.504,32.436,3364859,0
2009-07-22,31.934,32.132,31.462,31.735,4170646,0
2009-07-23,32,33.032,31.727,32.816,5188657,0
2009-07-24,32.123,33.123,32.015,33.082,3263454,0
2009-07-27,33.46,33.782,32.735,33.042,3895130,0
2009-07-28,32.676,32.859,31.694,32.546,3674175,0
2009-07-29,31.612,31.703,30.323,30.613,5869031,0
2009-07-30,31.05,32,31.05,31.454,3897841,0
2009-07-31,31.174,31.603,30.488,31.298,3913509,0
2009-08-03,32.106,32.611,32.106,32.387,3977337,0
2009-08-04,31.686,32.7,31.298,32.123,4016202,0
2009-08-05,31.835,32.074,31.124,31.777,2969971,0
2009-08-06,31.943,32.033,30.868,31.29,2873822,0
2009-08-07,31.536,32.025,30.909,31.727,2744872,0
2009-08-10,31.637,31.909,31.263,31.646,1457711,0
2009-08-11,31.182,31.389,30.355,30.414,2531647,0
2009-08-12,30.444,31.57,30.429,31.29,2739220,0
2009-08-13,31.785,32.164,31.139,31.967,2520457,0
2009-08-14,31.818,32.05,30.552,30.96,1820411,0
2009-08-17,30.239,30.239,29.199,29.415,2824798,0
2009-08-18,29.407,30.307,29.324,30.216,1981542,0
2009-08-19,29.737,31.372,29.529,30.891,3511913,0
2009-08-20,30.925,31.552,30.81,31.124,2029478,0
2009-08-21,31.57,32.18,31.363,32.091,1714676,0
2009-08-24,32.587,32.749,32.123,32.463,1727792,0
2009-08-25,32.627,32.709,31.495,31.818,2351464,0
2009-08-26,31.603,31.875,31.174,31.512,2045234,0
2009-08-27,31.222,31.454,30.282,31.405,2550902,0
2009-08-28,31.85,32.033,31.085,31.504,1305491,0
2009-08-31,30.777,31.059,30.282,30.479,2762603,0
2009-09-01,30.521,31.207,29.61,29.746,2909844,0
2009-09-02,29.737,30.01,29.315,29.375,2267392,0
2009-09-03,29.695,30.248,29.645,30.142,2476960,0
2009-09-04,29.976,30.977,29.951,30.801,1766490,0
2009-09-08,30.785,31.801,30.678,31.454,2512429,0
2009-09-09,31.603,32.214,31.149,31.925,3089167,0
2009-09-10,31.974,32.859,31.718,32.627,2628587,0
2009-09-11,32.991,33.801,32.691,33.774,4986917,0
2009-09-14,33.329,34.039,32.985,33.766,5419472,0
2009-09-15,34.147,34.626,33.513,34.51,3436964,0
2009-09-16,34.477,35.353,34.443,35.221,2751237,0
2009-09-17,35.162,35.27,34.245,34.477,3632091,0
2009-09-18,34.634,34.817,33.667,34.073,3155798,0
2009-09-21,33.023,34.18,32.775,34.048,2320034,0
2009-09-22,34.649,35.395,34.388,35.221,2956786,0
2009-09-23,35.412,35.608,34.354,34.684,3146786,0
2009-09-24,34.602,34.691,33.827,34.297,3121571,0
2009-09-25,34.113,34.51,33.577,34.073,3343160,0
2009-09-28,34.271,35.255,34.139,35.122,1877479,0
2009-09-29,34.956,35.52,34.809,35.295,3408313,0
2009-09-30,35.635,35.635,34.517,35.137,3785486,0
2009-10-01,35.089,35.312,33.652,33.717,3574027,0
2009-10-02,33.222,33.659,32.816,33.042,2720391,0
2009-10-05,33.137,34.255,33.049,34.22,2387691,0
2009-10-06,34.775,35.774,34.709,35.7,2894478,0
2009-10-07,35.7,35.93,35.104,35.75,2671196,0
2009-10-08,35.964,37.798,35.781,37.533,4519855,0
2009-10-09,37.302,37.623,36.915,37.22,2145254,0
2009-10-12,37.815,38.541,37.815,38.393,3625000,0
2009-10-13,38.475,38.624,37.988,38.55,5187259,0
2009-10-14,39.187,39.434,38.55,38.911,3075154,0
2009-10-15,38.55,39.937,38.55,39.928,3091097,0
2009-10-16,39.648,39.648,38.492,39.061,3744687,0
2009-10-19,39.261,40.689,39.261,40.456,3708497,0
2009-10-20,40.374,40.499,38.649,39.45,4108900,0
2009-10-21,39.135,40.557,38.878,39.27,4445151,0
2009-10-22,39.085,40.789,38.386,40.632,4438315,0
2009-10-23,41.656,42.375,41.21,41.565,7408914,0
2009-10-26,41.565,42.375,40.227,40.414,5698234,0
2009-10-27,40.288,40.82,39.787,40.318,3394567,0
2009-10-28,40.327,40.327,37.756,37.932,4616844,0
2009-10-29,38.294,39.976,38.285,39.796,3031449,0
2009-10-30,39.606,39.606,37.378,37.823,3360670,0
2009-11-02,37.972,38.839,37.195,38.046,3058546,0
2009-11-03,37.309,39.252,36.757,38.896,3529828,0
2009-11-04,39.402,40.278,38.963,39.044,2836864,0
2009-11-05,39.426,40.294,39.003,40.262,2058699,0
2009-11-06,39.707,40.582,39.32,39.671,1770988,0
2009-11-09,39.976,39.976,38.675,39.64,5271980,0
2009-11-10,39.112,39.112,37.335,38.31,6632631,0
2009-11-11,38.608,38.806,37.789,38.31,3501023,0
2009-11-12,37.979,38.756,36.857,37.253,6081071,0
2009-11-13,37.353,38.354,37.121,37.946,4082027,0
2009-11-16,38.211,39.474,38.211,39.194,3411637,0
2009-11-17,39.061,39.377,38.699,39.261,3545416,0
2009-11-18,39.623,39.623,38.449,38.98,2264124,0
2009-11-19,39.144,39.311,37.492,37.632,3468874,0
2009-11-20,37.186,37.186,35.904,36.626,4876657,0
2009-11-23,37.459,38.046,37.046,37.228,2817767,0
2009-11-24,37.121,37.309,36.304,37.27,3235301,0
2009-11-25,37.309,38.072,36.966,37.815,1884029,0
2009-11-27,36.401,36.948,36.046,36.757,1620708,0
2009-11-30,36.525,36.924,36.096,36.346,3785894,0
2009-12-01,36.988,37.318,36.782,36.84,3100369,0
2009-12-02,36.749,36.966,35.493,35.823,5225865,0
2009-12-03,35.797,35.832,34.543,34.585,4690294,0
2009-12-04,35.08,35.891,34.097,34.649,3944468,0
2009-12-07,34.494,35.493,34.297,34.602,3558149,0
2009-12-08,33.998,34.428,33.411,33.734,3593982,0
2009-12-09,33.836,34.602,33.46,34.188,4536908,0
2009-12-10,34.602,34.775,34.155,34.502,2886400,0
2009-12-11,34.684,34.775,34.104,34.421,2914660,0
2009-12-14,34.925,35.685,34.908,35.561,5004612,0
2009-12-15,35.52,36.601,35.369,35.781,5018866,0
2009-12-16,35.295,35.7,34.38,35.104,9358197,0
2009-12-17,34.743,34.964,34.297,34.461,3965231,0
2009-12-18,34.759,35.08,34.237,34.543,6139336,0
2009-12-21,34.552,35.6,34.313,34.859,8721727,0
2009-12-22,34.868,35.444,34.634,34.634,79738546,0
2009-12-23,34.759,35.187,34.486,34.973,12520761,0
2009-12-24,34.997,35.13,34.743,34.891,1567732,0
2009-12-28,35.006,35.203,34.354,34.477,6866476,0
2009-12-29,34.619,34.643,33.404,33.543,7884935,0
2009-12-30,33.42,34.048,33.296,33.513,6920615,0
2009-12-31,33.701,33.766,32.991,32.991,4098313,0
2010-01-04,33.618,35.089,33.568,34.981,9396089,0
2010-01-05,34.973,35.781,34.817,35.561,7485029,0
2010-01-06,35.6,36.51,35.387,36.337,4995618,0
2010-01-07,36.549,36.549,35.823,36.08,4033823,0
2010-01-08,36.426,37.162,36.088,37.105,5769059,0
2010-01-11,37.656,37.756,36.355,36.459,5897972,0
2010-01-12,35.964,36.419,35.203,35.427,5823888,0
2010-01-13,35.419,36.204,35.229,35.973,3975608,0
2010-01-14,35.84,37.244,35.832,37.146,6863337,0
2010-01-15,36.898,37.211,36.45,36.824,5230144,0
2010-01-19,36.459,36.715,35.904,36.565,5074583,0
2010-01-20,36.08,36.601,35.71,35.856,4783062,0
2010-01-21,35.988,36.181,34.973,34.997,6515888,0
2010-01-22,34.691,35.229,33.685,33.85,4804335,0
2010-01-25,34.18,34.534,33.652,33.752,4267507,0
2010-01-26,33.494,34.559,33.123,33.513,4485465,0
2010-01-27,33.528,34.104,33.065,33.693,4600504,0
2010-01-28,34.113,34.147,32.907,33.38,4297716,0
2010-01-29,33.677,34.147,32.074,32.238,5050079,0
2010-02-01,32.496,33.519,32.496,33.436,4641809,0
2010-02-02,33.577,34.32,33.263,34.22,3171036,0
2010-02-03,34.104,34.559,33.85,34.196,2320587,0
2010-02-04,33.685,33.734,32.015,32.206,5219169,0
2010-02-05,32.504,32.718,30.934,32.164,4627959,0
2010-02-08,32.347,32.512,31.629,31.694,4458291,0
2010-02-09,32.271,33.107,32.206,32.669,3104752,0
2010-02-10,32.33,33.305,32.197,32.709,3468587,0
2010-02-11,33.042,33.959,32.793,33.883,3449795,0
2010-02-12,33.411,33.6,32.603,33.436,2995551,0
2010-02-16,34.196,34.691,33.836,34.619,3740771,0
2010-02-17,34.585,34.964,34.255,34.868,2734277,0
2010-02-18,34.7,35.229,34.328,34.668,4142410,0
2010-02-19,35.295,35.898,35.104,35.552,4838560,0
2010-02-22,36.112,36.385,35.32,35.766,4587887,0
2010-02-23,35.6,35.806,34.792,34.939,3404722,0
2010-02-24,34.825,35.212,34.228,34.51,5570168,0
2010-02-25,34.188,36.436,33.743,36.321,9339493,0
2010-02-26,36.313,36.733,36.006,36.485,3776218,0
2010-03-01,37.559,37.585,37.046,37.477,5655574,0
2010-03-02,37.559,38.268,37.178,37.568,4591092,0
2010-03-03,37.863,38.079,37.228,37.387,3073550,0
2010-03-04,37.353,37.847,36.924,37.318,3005234,0
2010-03-05,37.831,38.236,37.501,37.932,2640225,0
2010-03-08,37.856,38.327,37.568,38.086,2321530,0
2010-03-09,37.616,38.169,37.278,37.64,2599046,0
2010-03-10,37.568,37.863,36.966,37.623,2759513,0
2010-03-11,37.55,37.623,37.137,37.593,2648236,0
2010-03-12,38.038,38.632,37.673,37.847,3416191,0
2010-03-15,37.518,37.656,36.849,37.426,1884968,0
2010-03-16,37.533,37.946,37.105,37.932,2890789,0
2010-03-17,37.913,38.806,37.823,38.492,2871629,0
2010-03-18,38.368,38.55,36.948,37.195,3490286,0
2010-03-19,37.195,37.262,35.535,35.757,4565143,0
2010-03-22,35.436,36.262,34.817,36.213,3694761,0
2010-03-23,36.08,36.906,36.08,36.355,3385577,0
2010-03-24,36.071,36.304,35.676,36.129,3753563,0
2010-03-25,36.362,36.601,35.378,35.46,3946176,0
2010-03-26,35.594,35.814,34.973,35.08,3884757,0
2010-03-29,35.594,36.006,35.329,35.676,3074558,0
2010-03-30,35.725,36.41,35.6,36.055,3166414,0
2010-03-31,36.297,37.435,36.19,36.988,4262081,0
2010-04-01,37.477,39.135,37.343,38.75,4389789,0
2010-04-05,39.153,39.919,38.649,39.27,3542283,0
2010-04-06,39.287,39.897,39.07,39.556,2509714,0
2010-04-07,39.556,39.781,38.772,39.153,3640150,0
2010-04-08,38.92,38.929,38.252,38.872,1980574,0
2010-04-09,39.119,39.434,38.624,38.806,2486458,0
2010-04-12,38.806,39.565,38.541,39.003,1815822,0
2010-04-13,38.742,38.798,37.84,38.509,3058806,0
2010-04-14,38.903,40.309,38.64,40.227,3338205,0
2010-04-15,39.969,40.714,39.963,40.408,2672980,0
2010-04-16,40.92,40.92,37.78,38.971,5880206,0
2010-04-19,38.354,39.418,37.899,39.044,2469681,0
2010-04-20,39.344,40.762,39.328,40.127,2461688,0
2010-04-21,39.888,40.334,39.352,39.796,4050695,0
2010-04-22,40.398,41.632,39.847,41.431,5809452,0
2010-04-23,41.754,43.002,41.298,42.911,4796911,0
2010-04-26,43.216,43.216,42.135,42.475,3246674,0
2010-04-27,41.853,42.233,40.492,41.465,3803630,0
2010-04-28,41.961,42.359,40.82,41.244,3334560,0
2010-04-29,41.772,42.027,38.573,40.169,6969504,0
2010-04-30,37.84,39.976,37.105,38.971,12617260,0
2010-05-03,38.781,39.814,37.361,39.516,6038438,0
2010-05-04,38.675,39.466,37.946,38.864,3233279,0
2010-05-05,37.913,38.658,36.849,37.302,5967438,0
2010-05-06,37.037,38.137,33.791,35.874,5067668,0
2010-05-07,35.7,35.766,33.238,34.228,7852255,0
2010-05-10,35.387,36.213,34.817,35.544,5792310,0
2010-05-11,34.908,36.155,34.859,35.635,3220584,0
2010-05-12,36.006,36.204,34.526,35.237,4529351,0
2010-05-13,34.933,35.246,33.959,34.313,5356511,0
2010-05-14,33.915,34.147,32.221,33.214,5694695,0
2010-05-17,33.222,33.95,32.364,32.968,5635413,0
2010-05-18,33.734,33.859,31.934,32.156,4687869,0
2010-05-19,32.139,32.256,30.72,31.595,4763358,0
2010-05-20,30.925,31.322,30.092,30.429,4244763,0
2010-05-21,29.967,32.479,29.951,32.015,4898978,0
2010-05-24,31.909,32.546,31.207,31.247,3557216,0
2010-05-25,30.545,32.247,30.084,32.206,5501934,0
2010-05-26,32.9,33.693,32.463,32.562,5688435,0
2010-05-27,33.222,34.188,30.918,32.065,10248546,0
2010-05-28,32.009,32.009,29.365,30.891,10590455,0
2010-06-01,29.553,29.845,28.437,28.454,9436037,0
2010-06-02,28.903,29.917,28.446,29.886,6060643,0
2010-06-03,30.126,30.56,27.531,28.821,12864808,0
2010-06-04,28.463,29.422,28.151,28.992,5469991,0
2010-06-07,29.347,29.728,28.944,28.992,2630488,0
2010-06-08,29.553,29.836,28.497,29.627,5220934,0
2010-06-09,29.886,31.761,29.829,30.239,5312661,0
2010-06-10,30.746,31.603,30.174,31.528,4183945,0
2010-06-11,31.338,31.959,30.843,31.646,2701964,0
2010-06-14,32.197,32.422,31.603,31.621,2562202,0
2010-06-15,32.074,33.247,31.735,33.222,3133556,0
2010-06-16,32.587,33.76,32.521,33.18,3227945,0
2010-06-17,33.636,33.636,32.669,33.082,2566025,0
2010-06-18,33.172,33.782,32.808,33.717,2433785,0
2010-06-21,34.38,34.38,33.38,33.652,3235000,0
2010-06-22,33.485,34.354,32.66,32.775,4549071,0
2010-06-23,32.422,32.546,31.469,32.05,5110648,0
2010-06-24,31.57,32.042,31.381,31.595,3508778,0
2010-06-25,31.745,32.444,31.495,32.009,2954557,0
2010-06-28,32.387,32.453,31.703,31.943,1419985,0
2010-06-29,31.396,32.015,30.882,31.85,4263017,0
2010-06-30,31.627,33.416,31.627,32.445,4782607,0
2010-07-01,32.619,33.586,32.139,33.189,3607063,0
2010-07-02,33.586,33.95,33.18,33.667,2465899,0
2010-07-06,34.611,34.734,32.925,33.337,2658057,0
2010-07-07,33.247,34.057,33.247,33.941,3114078,0
2010-07-08,34.271,34.611,32.676,33.899,3944052,0
2010-07-09,33.899,33.899,32.413,33.207,5047417,0
2010-07-12,32.816,33.577,32.816,33.476,3100183,0
2010-07-13,34.486,34.668,33.725,33.975,2893472,0
2010-07-14,34.015,34.668,33.577,34.37,2185235,0
2010-07-15,34.494,34.594,33.559,34.435,2121990,0
2010-07-16,34.064,34.163,33.123,33.256,1826056,0
2010-07-19,33.618,33.801,32.801,33.577,2524474,0
2010-07-20,32.744,35.04,32.611,34.891,3773731,0
2010-07-21,35.288,35.337,34.346,34.594,3837121,0
2010-07-22,35.113,35.387,33.693,34.031,6983171,0
2010-07-23,33.998,34.833,33.593,34.552,4199808,0
2010-07-26,34.825,34.917,34.263,34.526,2151002,0
2010-07-27,34.668,36.355,33.734,35.586,6268422,0
2010-07-28,34.817,35.104,33.95,34.073,3065148,0
2010-07-29,34.122,34.875,33.476,33.875,2414779,0
2010-07-30,33.504,34.552,33.404,34.534,1559480,0
2010-08-02,34.925,35.52,34.859,35.203,3861964,0
2010-08-03,35.071,36.096,34.734,35.947,2032143,0
2010-08-04,36.27,37.593,36.171,36.957,3344805,0
2010-08-05,36.765,37.343,36.436,37.195,1992546,0
2010-08-06,36.782,37.343,36.278,37.27,2653155,0
2010-08-09,37.235,37.708,37.071,37.509,1855164,0
2010-08-10,36.757,37.946,36.724,37.656,2267450,0
2010-08-11,36.658,36.932,36.015,36.129,2899607,0
2010-08-12,35.848,36.181,35.295,35.921,1731748,0
2010-08-13,36.112,36.618,35.988,36.104,2058590,0
2010-08-16,35.912,36.419,35.806,36.181,2059053,0
2010-08-17,36.426,36.765,35.733,36.525,2711817,0
2010-08-18,36.426,36.715,35.883,36.419,2263888,0
2010-08-19,35.378,35.617,34.305,34.842,3319979,0
2010-08-20,34.668,34.825,33.725,34.289,2224337,0
2010-08-23,34.543,34.833,34.263,34.428,1240958,0
2010-08-24,33.875,35.203,33.667,34.443,1948407,0
2010-08-25,34.18,34.18,33.289,33.924,2469285,0
2010-08-26,33.989,34.228,33.222,33.372,1435938,0
2010-08-27,33.659,34.602,33.321,34.32,1574797,0
2010-08-30,34.404,34.825,33.883,34.313,1188608,0
2010-08-31,34.21,34.605,33.801,33.976,1157295,0
2010-09-01,34.297,36.477,34.297,35.956,3225096,0
2010-09-02,36.096,36.213,34.784,35.345,3312391,0
2010-09-03,35.658,35.973,35.145,35.412,931815,0
2010-09-07,35.006,36.046,35.006,35.667,2142773,0
2010-09-08,35.651,36.346,35.626,35.93,1640024,0
2010-09-09,36.385,36.385,35.79,35.964,1139024,0
2010-09-10,36.204,37.162,36.006,36.443,1766480,0
2010-09-13,37.105,37.262,36.634,36.8,1507770,0
2010-09-14,36.791,36.791,36.253,36.542,1638800,0
2010-09-15,36.08,37.037,35.956,36.816,1350548,0
2010-09-16,36.533,36.966,36.198,36.549,1083798,0
2010-09-17,36.932,37.071,36.229,36.865,1179616,0
2010-09-20,36.898,38.764,36.565,38.525,2566914,0
2010-09-21,38.327,38.756,38.046,38.319,1846474,0
2010-09-22,38.169,39.053,37.492,37.568,2075409,0
2010-09-23,37.079,37.509,36.8,37.071,1955864,0
2010-09-24,37.435,37.708,37.253,37.451,1696308,0
2010-09-27,37.526,37.774,36.857,36.941,1581807,0
2010-09-28,36.871,37.064,36.297,36.765,2591582,0
2010-09-29,36.733,37.717,36.51,37.467,2517866,0
2010-09-30,37.718,37.94,36.478,36.952,2539361,0
2010-10-01,37.27,37.64,36.84,37.037,2282969,0
2010-10-04,36.849,36.924,35.586,36.321,2684668,0
2010-10-05,36.715,37.17,36.485,36.932,1942923,0
2010-10-06,36.871,37.585,36.871,37.477,1897762,0
2010-10-07,37.568,37.585,36.146,36.774,2022292,0
2010-10-08,36.698,37.616,36.651,37.046,1760541,0
2010-10-11,37.418,37.451,36.582,36.948,1306893,0
2010-10-12,36.51,38.848,36.19,38.187,4431841,0
2010-10-13,38.525,39.466,38.327,39.17,2629328,0
2010-10-14,39.236,39.763,38.83,39.236,2143013,0
2010-10-15,39.963,39.963,38.781,39.27,1745868,0
2010-10-18,39.144,39.516,38.83,39.236,1497220,0
2010-10-19,38.624,39.035,37.955,38.362,2963328,0
2010-10-20,38.55,39.689,38.55,39.443,4275435,0
2010-10-21,39.64,39.656,37.815,38.409,5393487,0
2010-10-22,38.484,38.823,38.086,38.302,2855987,0
2010-10-25,38.573,39.07,38.362,38.566,2454010,0
2010-10-26,38.145,39.077,37.995,38.929,1683202,0
2010-10-27,38.573,39.104,38.417,38.691,929196,0
2010-10-28,38.937,39.144,38.111,38.327,2074340,0
2010-10-29,38.146,38.76,37.919,38.28,1530294,0
2010-11-01,38.781,39.201,38.434,38.658,1442516,0
2010-11-02,39.485,39.845,38.697,39.477,2095366,0
2010-11-03,39.227,39.394,38.658,39.061,1856541,0
2010-11-04,39.369,41.407,39.369,41.202,3011922,0
2010-11-05,40.978,41.482,40.827,41.415,1270635,0
2010-11-08,41.119,42.018,40.895,41.547,2051940,0
2010-11-09,41.927,42.852,40.623,40.995,3264661,0
2010-11-10,41.457,41.589,40.203,40.706,2683875,0
2010-11-11,40.39,41.077,40.39,40.886,1327558,0
2010-11-12,40.374,41.102,39.574,39.781,2839959,0
2010-11-15,40.145,40.423,39.044,39.386,2397136,0
2010-11-16,38.994,39.946,38.541,39.615,2907967,0
2010-11-17,39.17,40.235,38.994,39.963,1929255,0
2010-11-18,40.262,40.754,40.235,40.39,1683536,0
2010-11-19,40.327,41.194,39.963,41.127,1071719,0
2010-11-22,40.814,41.615,40.507,41.556,1801163,0
2010-11-23,40.853,40.969,39.928,40.334,1755153,0
2010-11-24,40.639,40.697,39.897,40.062,1510190,0
2010-11-26,39.59,39.946,39.061,39.303,708508,0
2010-11-29,39.261,39.919,38.573,39.671,1553089,0
2010-11-30,38.994,40.432,38.674,39.154,2154730,0
2010-12-01,39.897,40.327,39.45,39.796,1701273,0
2010-12-02,39.796,41.285,39.723,40.648,1833645,0
2010-12-03,40.523,41.547,40.398,41.366,2402278,0
2010-12-06,41.102,41.532,41.062,41.143,1386582,0
2010-12-07,42.192,42.457,40.835,40.978,2267452,0
2010-12-08,40.986,41.648,40.432,40.853,1229544,0
2010-12-09,41.21,41.366,40.639,41.244,1330361,0
2010-12-10,41.482,41.738,40.995,41.35,967779,0
2010-12-13,41.945,43.489,41.853,42.644,2896328,0
2010-12-14,42.516,43.234,42.069,42.597,2084458,0
2010-12-15,42.359,43.07,42.118,42.293,1320384,0
2010-12-16,42.345,43.235,42.038,43.161,2065616,0
2010-12-17,42.869,43.926,42.852,43.705,1453820,0
2010-12-20,43.952,44.182,43.243,43.499,1137054,0
2010-12-21,43.697,43.76,42.954,43.177,1234531,0
2010-12-22,43.523,43.752,42.893,43.391,907131,0
2010-12-23,43.523,44.545,43.2,44.109,901945,0
2010-12-27,43.86,43.895,42.703,43.251,685461,0
2010-12-28,43.332,43.794,43.225,43.267,591666,0
2010-12-29,43.403,44.458,42.953,43.964,753258,0
2010-12-30,44.048,44.499,43.479,43.83,729623,0
2010-12-31,43.537,44.445,43.4,44.095,621664,0
2011-01-03,44.662,44.753,43.398,43.563,1055101,0
2011-01-04,43.705,43.778,41.507,42.093,2713871,0
2011-01-05,42.044,42.852,41.398,42.523,1821856,0
2011-01-06,42.644,42.644,41.547,42.127,1000903,0
2011-01-07,42.069,43.07,41.747,42.954,1660859,0
2011-01-10,42.777,42.777,41.886,42.233,1434184,0
2011-01-11,42.523,43.184,42.202,43.102,1126879,0
2011-01-12,43.447,44.191,42.622,43.671,1401854,0
2011-01-13,43.845,44.1,42.366,43.16,1587795,0
2011-01-14,43.086,45.043,43.053,44.48,2294676,0
2011-01-18,44.481,45.346,44.307,44.498,2312165,0
2011-01-19,44.282,44.299,43.286,43.459,2408464,0
2011-01-20,42.836,43.713,42.109,43.315,1696765,0
2011-01-21,43.679,43.705,42.695,43.086,1626994,0
2011-01-24,42.424,43.398,42.333,42.962,1167470,0
2011-01-25,42.884,43.315,42.275,42.836,2075514,0
2011-01-26,43.036,45.116,42.977,44.87,2006859,0
2011-01-27,44.654,45.563,44.448,44.769,2322838,0
2011-01-28,44.622,45.149,44.24,44.637,1577999,0
2011-01-31,44.265,45.369,44.054,44.885,1665786,0
2011-02-01,44.48,44.943,43.119,43.845,3483363,0
2011-02-02,43.869,46.158,43.43,46.036,2879677,0
2011-02-03,45.768,46.053,44.864,45.412,2189364,0
2011-02-04,45.546,45.784,44.397,44.943,1293946,0
2011-02-07,43.16,43.886,42.457,43.062,16636529,0
2011-02-08,42.878,42.945,41.762,42.35,7100166,0
2011-02-09,42.118,42.768,41.333,41.383,4776754,0
2011-02-10,41.597,44.174,41.05,44.116,11535252,0
2011-02-11,43.959,44.704,43.342,43.717,4844814,0
2011-02-14,43.886,44.845,43.778,44.629,3437790,0
2011-02-15,44.587,44.761,43.604,43.679,2815676,0
2011-02-16,43.875,44.374,43.782,44.232,3353548,0
2011-02-18,44.579,44.704,43.725,44.017,2604061,0
2011-02-22,44.365,44.563,42.105,42.826,4818228,0
2011-02-23,43.177,44.702,42.911,43.837,6194770,0
2011-02-24,44.35,45.255,43.748,44.299,5910475,0
2011-02-25,45.18,45.858,44.704,45.768,8097147,0
2011-02-28,45.553,46.521,45.126,46.34,4885862,0
2011-03-01,47.499,47.906,45.58,45.711,4973937,0
2011-03-02,45.768,47.499,45.477,47.05,3564927,0
2011-03-03,47.589,48.089,47,47.755,7960262,0
2011-03-04,47.621,47.873,46.74,47.366,4862331,0
2011-03-07,47.64,47.922,45.868,45.984,3121616,0
2011-03-08,46.029,46.301,44.864,45.186,5043825,0
2011-03-09,46.219,47.705,45.918,46.352,6624709,0
2011-03-10,45.313,45.819,44.615,44.687,3102456,0
2011-03-11,44.538,46.667,44.265,45.902,3862483,0
2011-03-14,45.329,46.983,45.18,46.884,3402642,0
2011-03-15,45.221,47,44.972,46.692,5133233,0
2011-03-16,46.624,47.405,45.012,45.137,4574091,0
2011-03-17,46.181,47.16,45.852,46.506,3534114,0
2011-03-18,47.04,47.241,45.969,46.301,2569756,0
2011-03-21,47.108,47.948,46.717,47.922,2695454,0
2011-03-22,47.78,48.246,47.141,47.531,2389753,0
2011-03-23,47.687,47.84,46.684,47.082,3004165,0
2011-03-24,47.324,48.554,46.533,48.355,6443869,0
2011-03-25,47.956,48.852,47.939,48.196,3403268,0
2011-03-28,48.155,48.827,47.499,47.715,2311775,0
2011-03-29,47.491,48.836,47.224,48.786,2981984,0
2011-03-30,48.937,49.177,48.179,48.569,3193288,0
2011-03-31,48.896,49.539,47.861,48.074,5288079,0
2011-04-01,48.636,49.111,48.338,48.885,4168300,0
2011-04-04,48.92,49.784,48.92,49.177,2138100,0
2011-04-05,48.795,49.327,48.562,49.311,2270709,0
2011-04-06,49.5,49.776,47.806,48.471,2171767,0
2011-04-07,48.172,48.745,47.548,47.563,2852582,0
2011-04-08,48.338,48.836,47.705,47.965,3426957,0
2011-04-11,47.965,49.076,47.64,47.789,3489488,0
2011-04-12,47.618,47.618,46.071,46.748,3545308,0
2011-04-13,47.158,47.464,46.484,47.032,2560002,0
2011-04-14,46.732,47.059,46.262,46.926,2155483,0
2011-04-15,46.926,47.199,46.144,46.352,3630469,0
2011-04-18,45.836,46.109,45.329,45.653,4443313,0
2011-04-19,45.911,46.425,45.62,46.279,3997771,0
2011-04-20,46.991,47.696,46.9,47.397,3254920,0
2011-04-21,47.563,48.827,47,48.428,4565931,0
2011-04-25,48.652,49.161,48.314,49.119,3196696,0
2011-04-26,49.153,49.676,48.959,49.378,3162737,0
2011-04-27,49.443,49.491,47.882,48.595,4196170,0
2011-04-28,48.704,48.836,48.013,48.212,2553984,0
2011-04-29,48.482,49.71,48.124,49.504,3878609,0
2011-05-02,49.867,50.125,47.831,48.196,3253817,0
2011-05-03,47.786,48.196,46.148,46.521,3946029,0
2011-05-04,46.567,46.783,44.881,45.52,4429094,0
2011-05-05,44.792,46.598,44.465,45.295,6287833,0
2011-05-06,46.344,46.824,44.888,45.313,3803181,0
2011-05-09,45.346,46.368,45.13,46.203,2467766,0
2011-05-10,46.245,47.273,45.711,46.918,2365349,0
2011-05-11,46.497,46.631,45.151,45.278,3498089,0
2011-05-12,45.162,46.161,44.789,45.693,3082062,0
2011-05-13,45.751,46.227,44.664,44.939,3477225,0
2011-05-16,44.806,45.81,44.365,44.514,4030727,0
2011-05-17,44.472,45.271,44.073,44.972,3967180,0
2011-05-18,45.204,46.824,45.029,46.641,3459703,0
2011-05-19,46.966,47.432,45.785,46.086,3941917,0
2011-05-20,46.056,46.521,45.469,46.249,2944626,0
2011-05-23,45.238,45.561,44.656,45.029,3813684,0
2011-05-24,45.379,46.211,44.596,45.289,5529312,0
2011-05-25,45.112,46.06,45.104,45.661,3267859,0
2011-05-26,45.528,45.984,44.881,45.364,3634247,0
2011-05-27,45.604,45.712,44.608,44.877,5504511,0
2011-05-31,45.51,45.702,44.002,44.313,18099959,0
2011-06-01,44.508,45.561,44.366,45.126,13153134,0
2011-06-02,45.126,46.071,45.043,45.962,6063894,0
2011-06-03,45.335,47.384,45.226,46.765,6913593,0
2011-06-06,46.748,47.142,45.402,45.62,3856264,0
2011-06-07,45.828,46.414,45.745,45.786,3878145,0
2011-06-08,46.181,46.473,45.319,45.612,4051781,0
2011-06-09,45.977,45.996,45.168,45.612,3661334,0
2011-06-10,45.304,45.402,44.508,44.539,3233058,0
2011-06-13,44.573,44.775,43.83,44.04,3483250,0
2011-06-14,44.081,45.001,44.072,44.608,2844952,0
2011-06-15,44.097,44.892,43.594,43.761,3329518,0
2011-06-16,43.942,44.028,42.487,42.981,4931421,0
2011-06-17,43.171,43.512,42.4,42.774,3129863,0
2011-06-20,42.467,42.834,41.897,42.6,4222430,0
2011-06-21,42.8,43.847,42.525,43.496,3105863,0
2011-06-22,43.262,44.358,43.262,43.594,2032655,0
2011-06-23,42.716,43.245,41.823,43.087,4472073,0
2011-06-24,43.262,43.662,43.002,43.027,3157578,0
2011-06-27,42.8,43.262,42.382,43.094,2124584,0
2011-06-28,43.436,44.667,43.295,44.274,2952026,0
2011-06-29,44.358,45.043,43.847,44.59,4150446,0
2011-06-30,44.656,45.591,44.283,44.577,3848505,0
2011-07-01,44.733,44.834,44.015,44.239,3222726,0
2011-07-05,44.173,44.449,43.611,44.207,4307486,0
2011-07-06,44.161,44.65,44.052,44.372,2806047,0
2011-07-07,44.868,44.917,43.705,44.441,5308585,0
2011-07-08,43.83,44.59,43.705,44.441,5269194,0
2011-07-11,43.822,43.922,43.128,43.228,2353247,0
2011-07-12,42.994,43.128,42.476,42.502,3193922,0
2011-07-13,43.009,44.425,42.8,43.395,6434357,0
2011-07-14,43.594,43.788,42.551,42.765,7061664,0
2011-07-15,43.329,43.922,43.12,43.561,4080760,0
2011-07-18,43.254,43.521,42.609,42.774,2679698,0
2011-07-19,43.16,43.521,42.973,43.344,2955435,0
2011-07-20,43.47,44.063,43.077,43.62,3796413,0
2011-07-21,43.788,44.056,43.31,44.048,4840222,0
2011-07-22,44.09,44.64,43.561,44.522,3530623,0
2011-07-25,43.998,44.449,43.496,44.105,2536522,0
2011-07-26,44.143,44.262,43.672,43.764,2744165,0
2011-07-27,44.04,44.382,43.453,43.561,6692063,0
2011-07-28,43.479,44.405,43.461,44.028,4636224,0
2011-07-29,43.433,44.638,43.324,44.535,4839713,0
2011-08-01,45.151,45.269,44.342,44.633,4430091,0
2011-08-02,44.396,44.682,43.033,43.169,4070124,0
2011-08-03,43.228,43.345,41.403,42.626,5246857,0
2011-08-04,41.996,41.996,38.601,38.813,6424833,0
2011-08-05,39.129,39.431,36.922,38.124,6017795,0
2011-08-08,36.628,36.913,33.049,33.809,9439989,0
2011-08-09,35.559,36.787,34.296,36.645,8343669,0
2011-08-10,36.017,37.908,35.567,36.544,7674851,0
2011-08-11,36.965,39.282,36.328,38.644,4899195,0
2011-08-12,39.188,39.455,38.443,39.136,4508128,0
2011-08-15,39.373,40.475,39.306,39.748,2029267,0
2011-08-16,39.053,39.221,38.167,38.25,4358332,0
2011-08-17,38.653,39.002,37.64,38.25,4558279,0
2011-08-18,36.821,37.155,35.885,36.377,4063546,0
2011-08-19,35.846,36.943,35.35,35.4,3560359,0
2011-08-22,36.187,36.26,34.822,34.979,4863587,0
2011-08-23,35.181,36.042,34.979,35.941,2654654,0
2011-08-24,35.807,36.746,35.508,36.628,2571382,0
2011-08-25,37.079,37.196,36.034,36.269,3405231,0
2011-08-26,35.795,38.67,35.778,38.66,5580620,0
2011-08-29,39.104,39.849,38.813,39.764,2577469,0
2011-08-30,39.832,40.611,39.68,40.326,2634101,0
2011-08-31,40.594,41.069,39.98,40.364,3363302,0
2011-09-01,40.59,41.112,40.083,40.699,3229211,0
2011-09-02,40.026,40.026,39.022,39.432,2131543,0
2011-09-06,38.567,39.637,38.189,39.459,2703673,0
2011-09-07,40.151,41.331,39.89,41.121,3513909,0
2011-09-08,41.222,42.113,40.926,41.575,4951981,0
2011-09-09,40.9,41.801,40.648,41.482,6016820,0
2011-09-12,40.639,41.634,39.653,40.823,5438162,0
2011-09-13,41.171,41.304,39.881,40.28,6095493,0
2011-09-14,40.394,41.313,39.669,40.866,4832088,0
2011-09-15,41.322,41.499,40.378,41.01,3783267,0
2011-09-16,41.112,41.448,40.599,41.01,2324867,0
2011-09-19,39.922,40.849,39.277,40.581,2965221,0
2011-09-20,40.823,41.524,40.194,40.227,2422465,0
2011-09-21,40.185,40.84,38.877,38.911,3084270,0
2011-09-22,38.246,38.323,34.994,36.022,5185697,0
2011-09-23,35.586,37.279,35.535,36.312,3626799,0
2011-09-26,36.577,37.673,35.753,37.566,2869617,0
2011-09-27,38.416,38.746,37.371,37.538,4039099,0
2011-09-28,37.691,38.078,34.794,34.994,5229446,0
2011-09-29,36.039,36.064,34.254,34.69,4981150,0
2011-09-30,34.094,34.939,33.436,34.061,5789926,0
2011-10-03,33.514,34.446,33.267,33.286,5283650,0
2011-10-04,32.579,33.622,31.499,33.562,6657877,0
2011-10-05,33.631,34.625,33.015,34.372,4431784,0
2011-10-06,34.356,35.704,34.026,35.188,3761067,0
2011-10-07,35.543,35.543,34.329,34.684,2859384,0
2011-10-10,35.449,36.401,35.366,35.964,2744547,0
2011-10-11,35.737,36.731,35.679,36.512,2980473,0
2011-10-12,36.84,38.263,36.74,37.843,4908596,0
2011-10-13,37.48,37.776,36.436,37.64,2680976,0
2011-10-14,38.323,38.794,37.574,38.728,2839394,0
2011-10-17,38.854,39.286,38.246,38.383,3120859,0
2011-10-18,38.61,40.017,37.919,39.806,2648444,0
2011-10-19,39.459,40.05,38.518,38.685,3390876,0
2011-10-20,39.098,39.646,38.491,39.451,2887787,0
2011-10-21,40.059,40.857,39.705,40.81,3638455,0
2011-10-24,40.783,42.208,40.783,42.167,3129099,0
2011-10-25,42.009,42.059,40.855,40.966,3176488,0
2011-10-26,41.388,42.376,40.289,42.013,3098233,0
2011-10-27,43.092,44.279,42.452,43.875,4533848,0
2011-10-28,43.589,44.219,42.964,43.427,3144000,0
2011-10-31,42.906,43.087,41.541,41.839,2719648,0
2011-11-01,40.455,40.888,39.415,40.186,3816480,0
2011-11-02,41.281,41.43,40.076,41.136,3947286,0
2011-11-03,42.561,44.526,42.147,44.401,6612334,0
2011-11-04,44.239,44.46,43.204,43.764,2634221,0
2011-11-07,44.019,44.34,42.964,43.875,1597604,0
2011-11-08,44.019,44.507,43.344,44.423,2595432,0
2011-11-09,42.281,43.519,42.164,43.028,3865550,0
2011-11-10,43.511,43.722,42.451,43.018,2687377,0
2011-11-11,43.636,44.622,43.451,44.03,1671794,0
2011-11-14,43.547,44.12,43.453,43.824,3419025,0
2011-11-15,43.731,44.529,43.646,43.909,2447186,0
2011-11-16,43.789,45.188,43.612,43.664,3813640,0
2011-11-17,43.637,43.984,42.376,42.694,2490465,0
2011-11-18,42.944,43.063,41.84,42.077,1926781,0
2011-11-21,40.674,41.946,40.674,41.617,3102383,0
2011-11-22,41.567,42.283,41.197,41.937,2231754,0
2011-11-23,41.492,41.492,39.912,40.092,3790814,0
2011-11-25,39.786,40.729,39.779,40.068,870443,0
2011-11-28,41.67,41.823,41.092,41.397,1822659,0
2011-11-29,41.449,42.103,41.092,41.705,2766936,0
2011-11-30,43.623,44.698,43.377,43.785,4839351,0
2011-12-01,44.079,46.895,43.917,43.976,4269865,0
2011-12-02,44.664,44.68,43.174,43.425,2920540,0
2011-12-05,44.104,44.622,43.698,43.961,2065103,0
2011-12-06,43.842,44.104,43.359,43.546,1709444,0
2011-12-07,43.306,43.433,41.89,42.365,3308655,0
2011-12-08,42.212,42.527,41.111,41.357,2984812,0
2011-12-09,41.855,42.612,41.586,42.442,2044527,0
2011-12-12,41.823,41.823,41.204,41.551,2704758,0
2011-12-13,41.628,42.164,40.627,40.821,3596376,0
2011-12-14,40.364,40.559,39.643,40.068,3564734,0
2011-12-15,40.644,40.644,39.186,39.263,3092237,0
2011-12-16,39.575,39.635,39.057,39.21,2325305,0
2011-12-19,39.21,39.566,38.719,38.795,2138050,0
2011-12-20,39.39,41.069,39.382,40.679,3786942,0
2011-12-21,40.602,41.052,39.889,40.779,2843431,0
2011-12-22,40.797,41.406,40.789,41.144,1221498,0
2011-12-23,40.957,41.474,40.94,41.382,1001564,0
2011-12-27,41.518,41.526,40.915,41.382,1267470,0
2011-12-28,41.23,41.347,40.396,40.559,1282675,0
2011-12-29,40.594,40.94,40.169,40.322,1284921,0
2011-12-30,40.29,40.29,39.795,39.795,1954579,0
2012-01-03,40.872,41.823,40.662,41.637,2065075,0
2012-01-04,41.397,41.492,40.627,41.069,2370330,0
2012-01-05,40.879,41.422,40.5,41.136,2381865,0
2012-01-06,41.052,41.162,39.998,40.474,4053217,0
2012-01-09,40.516,41.035,40.204,40.712,2655674,0
2012-01-10,41.347,41.594,40.62,40.761,3684453,0
2012-01-11,40.602,40.679,39.889,40.135,2292594,0
2012-01-12,40.162,40.389,39.608,39.966,2813475,0
2012-01-13,39.591,40.33,39.254,40.33,4098490,0
2012-01-17,40.807,42.531,40.491,42.421,4657820,0
2012-01-18,42.399,44.544,42.391,44.428,3773835,0
2012-01-19,44.696,44.705,43.943,44.054,2685094,0
2012-01-20,43.876,44.308,43.13,43.494,2869808,0
2012-01-23,43.476,44.308,43.078,43.901,2395076,0
2012-01-24,43.383,44.011,43.221,43.842,2799807,0
2012-01-25,43.807,45.376,43.258,45.317,3836214,0
2012-01-26,45.606,46.588,45.055,45.461,5630602,0
2012-01-27,45.155,45.698,44.826,44.996,2588085,0
2012-01-30,44.361,44.468,43.603,44.249,1941827,0
2012-01-31,45.092,45.374,44.453,44.648,2748985,0
2012-02-01,44.936,45.513,44.384,45.215,3073350,0
2012-02-02,45.428,46.962,45.137,46.657,4035896,0
2012-02-03,46.758,47.54,46.717,47.2,5122349,0
2012-02-06,46.631,47.286,46.563,47.158,3464414,0
2012-02-07,47.201,47.262,46.264,46.645,2881062,0
2012-02-08,46.971,47.414,46.645,47.186,3890102,0
2012-02-09,47.177,47.201,46.058,46.331,3170718,0
2012-02-10,45.716,48.092,45.267,47.328,4755198,0
2012-02-13,48.242,48.303,47.192,48.014,4789497,0
2012-02-14,47.699,47.82,46.775,47.072,2282382,0
2012-02-15,47.031,47.107,45.817,46.269,3002447,0
2012-02-16,46.141,47.117,46.022,46.972,2994853,0
2012-02-17,47.424,47.653,46.672,46.792,3833487,0
2012-02-21,47.168,47.598,46.826,47.117,3891439,0
2012-02-22,47.072,48.208,46.811,47.945,2871566,0
2012-02-23,48.71,50.566,48.396,50.083,6224585,0
2012-02-24,49.772,50.806,49.772,50.377,4120248,0
2012-02-27,50.118,50.558,49.583,49.787,3767793,0
2012-02-28,49.414,50.204,49.246,49.481,3860648,0
2012-02-29,49.985,50.139,49.056,49.446,2955248,0
2012-03-01,49.942,49.977,49.243,49.591,2647467,0
2012-03-02,48.994,49.463,48.158,48.448,3500031,0
2012-03-05,48.337,48.43,47.15,47.73,3094495,0
2012-03-06,46.681,46.801,45.997,46.322,3623245,0
2012-03-07,46.663,48.492,46.365,47.653,2220193,0
2012-03-08,47.894,48.464,47.73,48.251,1522041,0
2012-03-09,47.738,48.413,47.525,47.877,2045838,0
2012-03-12,47.816,47.851,47.072,47.389,2883344,0
2012-03-13,47.653,48.2,47.013,48.167,2796042,0
2012-03-14,48.072,48.091,47.177,47.501,2124779,0
2012-03-15,47.73,48.722,47.38,48.661,2820016,0
2012-03-16,49.087,49.599,48.926,49.227,4940650,0
2012-03-19,49.762,49.865,48.175,48.669,2845073,0
2012-03-20,47.902,48.047,46.86,47.295,3332970,0
2012-03-21,47.127,47.186,46.331,46.484,3861252,0
2012-03-22,45.775,46.107,45.282,45.571,3337162,0
2012-03-23,45.877,46.637,45.639,46.492,2367755,0
2012-03-26,46.654,47.134,45.775,46.092,2164259,0
2012-03-27,46.281,46.281,45.108,45.212,2407367,0
2012-03-28,44.981,45.322,44.027,45.22,3698873,0
2012-03-29,44.845,45.468,44.129,44.991,2544008,0
2012-03-30,45.246,45.527,44.767,45.194,2146357,0
2012-04-02,45.553,46.153,44.828,45.502,1756313,0
2012-04-03,45.282,45.655,44.36,44.828,2095467,0
2012-04-04,44.22,44.707,43.657,44.535,2702629,0
2012-04-05,44.486,45.512,44.486,44.895,2260451,0
2012-04-09,44.085,44.812,43.922,44.351,1709829,0
2012-04-10,44.553,44.837,43.197,43.939,3024597,0
2012-04-11,44.299,44.956,43.991,44.161,3669856,0
2012-04-12,44.596,46.178,44.504,45.707,3263478,0
2012-04-13,45.639,45.707,43.812,43.991,3570845,0
2012-04-16,45.092,45.092,43.639,43.939,2828042,0
2012-04-17,44.545,45.903,44.273,45.22,2157125,0
2012-04-18,44.991,45.978,44.409,44.486,3332233,0
2012-04-19,44.596,45.757,44.526,45.246,2732019,0
2012-04-20,45.775,46.399,45.151,45.212,2170859,0
2012-04-23,44.468,44.922,43.821,44.837,1897529,0
2012-04-24,45.178,45.212,44.57,45.032,1552677,0
2012-04-25,45.442,45.997,44.956,45.527,2543288,0
2012-04-26,45.265,46.817,45.22,46.534,2692683,0
2012-04-27,46.672,46.792,46.194,46.423,1520091,0
2012-04-30,46.281,46.894,45.827,46.663,2049835,0
2012-05-01,46.801,47.525,46.357,46.86,2419872,0
2012-05-02,46.448,47.057,46.161,46.698,2225618,0
2012-05-03,46.524,47.313,45.194,46.297,4043744,0
2012-05-04,46.083,46.229,43.649,43.973,4846097,0
2012-05-07,43.675,44.052,42.854,43.742,1984261,0
2012-05-08,43.164,43.351,41.762,42.455,4458544,0
2012-05-09,41.72,42.411,41.029,41.677,3679238,0
2012-05-10,42.139,42.796,41.992,42.095,2496994,0
2012-05-11,41.762,42.566,41.575,41.794,2450354,0
2012-05-14,41.096,41.584,40.72,41.123,3417352,0
2012-05-15,40.909,42.436,40.653,40.899,4341081,0
2012-05-16,41.762,41.873,40.602,40.909,3929242,0
2012-05-17,40.807,41.66,40.627,41.138,2195926,0
2012-05-18,41.208,41.703,40.345,40.532,2613711,0
2012-05-21,40.738,41.462,40.438,41.428,2531622,0
2012-05-22,41.822,42.181,40.498,40.807,2883508,0
2012-05-23,40.55,41.618,40.012,41.498,1733331,0
2012-05-24,41.592,41.804,40.951,41.752,1752249,0
2012-05-25,41.873,42.009,41.072,41.445,1859720,0
2012-05-29,41.847,42.516,41.488,41.737,2249683,0
2012-05-30,41.002,41.029,39.558,39.843,3393874,0
2012-05-31,39.748,39.825,37.329,38.348,5571597,0
2012-06-01,37.716,38.024,36.766,37.732,4177212,0
2012-06-04,37.732,37.887,35.547,37.321,5448260,0
2012-06-05,37.177,38.348,36.947,37.954,3976218,0
2012-06-06,38.244,38.994,37.887,38.646,3086245,0
2012-06-07,39.123,40.021,38.304,38.629,3882110,0
2012-06-08,38.382,38.382,37.4,38.04,2390070,0
2012-06-11,38.296,38.584,37.117,37.127,2097015,0
2012-06-12,37.356,37.597,36.511,37.304,2916213,0
2012-06-13,37.074,37.348,36.458,36.622,2639770,0
2012-06-14,36.577,37.228,36.325,36.995,2892603,0
2012-06-15,37.143,37.493,36.835,37.443,2181593,0
2012-06-18,36.845,37.383,36.734,37.136,2489997,0
2012-06-19,37.467,38.875,37.235,38.757,3413939,0
2012-06-20,38.655,39.456,38.244,38.816,3130003,0
2012-06-21,38.733,38.799,36.912,37.013,3633859,0
2012-06-22,37.219,37.988,36.931,37.605,2947854,0
2012-06-25,36.966,37.201,35.718,36.041,2466453,0
2012-06-26,36.316,36.715,35.88,36.561,3326377,0
2012-06-27,36.803,37.896,36.29,37.689,2507734,0
2012-06-28,37.936,38.527,37.296,38.202,2691015,0
2012-06-29,39.407,40.31,39.243,40.105,4192893,0
2012-07-02,40.131,40.446,39.474,40.191,2836339,0
2012-07-03,40.515,41.96,40.362,41.608,2600037,0
2012-07-05,41.276,41.652,40.829,40.899,2158307,0
2012-07-06,40.31,40.576,39.714,40.345,1662211,0
2012-07-09,40.226,40.695,39.901,40.54,1213375,0
2012-07-10,40.679,40.729,39.236,39.499,1933214,0
2012-07-11,39.645,40.985,39.567,40.847,2462220,0
2012-07-12,40.14,41.813,39.798,41.208,4017056,0
2012-07-13,41.515,42.522,41.361,42.035,4267054,0
2012-07-16,42.009,42.208,41.515,41.923,1864365,0
2012-07-17,41.941,42.173,40.671,42.086,4020935,0
2012-07-18,41.745,42.767,41.627,42.598,3222503,0
2012-07-19,42.933,44.229,42.796,43.913,4613268,0
2012-07-20,43.692,44.615,43.487,44.561,2647393,0
2012-07-23,43.461,43.521,42.647,42.982,2133789,0
2012-07-24,43,43.137,41.515,41.974,4122358,0
2012-07-25,42.293,42.625,41.66,42.248,2488960,0
2012-07-26,43.333,44.409,42.786,44.052,5371848,0
2012-07-27,45.978,46.817,45.562,46.51,12624387,0
2012-07-30,46.34,48.191,46.322,48.191,69268008,0
2012-07-31,47.704,47.782,46.212,46.391,12955884,0
2012-08-01,46.773,47.396,46.229,46.817,3765267,0
2012-08-02,46.273,46.782,45.74,46.688,4310307,0
2012-08-03,47.543,47.858,47.194,47.525,3135835,0
2012-08-06,47.73,48.531,47.687,48.132,2406381,0
2012-08-07,48.022,48.644,48.012,48.175,2771744,0
2012-08-08,47.994,47.994,47.313,47.491,2733820,0
2012-08-09,47.501,47.858,47.262,47.483,2080022,0
2012-08-10,47.072,47.304,46.706,47.081,2534301,0
2012-08-13,47.245,48.022,46.921,48.003,2548018,0
2012-08-14,48.242,48.242,47.465,47.653,2091989,0
2012-08-15,47.525,47.962,46.902,47.73,2020273,0
2012-08-16,47.782,48.669,47.687,48.474,1799452,0
2012-08-17,48.507,49.539,48.507,49.421,3464399,0
2012-08-20,49.2,49.346,48.713,48.9,3027353,0
2012-08-21,49.183,49.446,48.27,48.439,2442917,0
2012-08-22,48.149,48.713,47.886,48.679,2361732,0
2012-08-23,48.687,49.003,48.413,48.695,2443892,0
2012-08-24,48.713,48.713,47.971,48.456,2777456,0
2012-08-27,48.669,48.839,48.379,48.661,2503006,0
2012-08-28,48.669,49.261,48.225,49.056,3069572,0
2012-08-29,48.935,49.096,47.773,48.362,3479960,0
2012-08-30,48.225,48.329,46.782,47.73,2818400,0
2012-08-31,48.167,49.139,47.738,48.985,11520435,0
2012-09-04,49.106,49.261,48.55,48.831,3492447,0
2012-09-05,48.994,49.336,48.687,49.079,2342747,0
2012-09-06,49.437,50.046,49.082,49.378,3185450,0
2012-09-07,49.42,49.572,48.834,49.032,2983552,0
2012-09-10,49.067,49.572,48.757,48.792,2103520,0
2012-09-11,48.869,49.614,48.859,49.487,2191481,0
2012-09-12,49.737,50.332,49.737,50.107,2831186,0
2012-09-13,49.858,50.665,49.128,50.107,2201884,0
2012-09-14,50.107,50.707,49.686,49.961,2869961,0
2012-09-17,49.815,50.39,49.695,50.039,2928683,0
2012-09-18,49.901,52.838,49.781,50.458,4226974,0
2012-09-19,50.544,50.835,49.582,49.934,2874281,0
2012-09-20,49.704,49.874,49.101,49.772,2356493,0
2012-09-21,50.039,50.262,49.728,50.046,5725482,0
2012-09-24,49.394,49.668,48.604,48.619,2850964,0
2012-09-25,48.869,48.869,47.313,47.373,3741293,0
2012-09-26,47.356,47.451,46.059,46.197,4105203,0
2012-09-27,46.565,46.978,46.411,46.831,3557670,0
2012-09-28,46.816,47.1,46.461,46.892,2665257,0
2012-10-01,47.253,47.751,46.986,47.072,2615407,0
2012-10-02,47.34,47.34,46.607,47.134,2294385,0
2012-10-03,47.142,47.142,46.008,46.163,3127199,0
2012-10-04,46.268,46.961,46.197,46.831,2449505,0
2012-10-05,47.09,47.142,46.394,46.591,1729296,0
2012-10-08,46.276,46.961,46.155,46.745,1086425,0
2012-10-09,46.762,47.968,46.737,47.537,2396028,0
2012-10-10,47.271,47.504,46.877,47.005,1737156,0
2012-10-11,47.271,47.742,46.91,47.504,2103826,0
2012-10-12,47.52,47.76,46.678,47.332,1220454,0
2012-10-15,47.434,48.088,47.117,48,1230570,0
2012-10-16,48.241,49.538,48.241,49.128,2139471,0
2012-10-17,49.503,50.169,49.162,49.97,1657161,0
2012-10-18,49.807,51.053,49.564,50.957,2821655,0
2012-10-19,51.114,51.594,50.587,50.725,3742150,0
2012-10-22,50.752,50.957,50.194,50.88,1896527,0
2012-10-23,49.918,50.014,49.276,49.495,2440297,0
2012-10-24,49.763,50.046,49.214,49.378,1635508,0
2012-10-25,49.934,50.535,49.72,50.509,2289599,0
2012-10-26,50.526,50.984,49.901,49.961,2083666,0
2012-10-31,50.493,50.896,48.886,49.695,2624281,0
2012-11-01,50.699,51.568,50.314,51.215,3737653,0
2012-11-02,51.645,52.196,51.096,51.215,4126560,0
2012-11-05,51.225,51.285,50.142,50.432,2997740,0
2012-11-06,50.631,51.061,50.381,50.812,1415787,0
2012-11-07,50.107,50.176,49.111,49.614,1783160,0
2012-11-08,49.614,49.841,46.453,47.373,8751188,0
2012-11-09,47.451,48.474,47.219,47.803,4411445,0
2012-11-12,48.069,48.388,47.504,48.019,1452541,0
2012-11-13,47.605,48.422,47.35,47.69,2115747,0
2012-11-14,47.863,48.037,46.401,46.479,2810557,0
2012-11-15,46.824,47.187,46.291,47.065,2694149,0
2012-11-16,47.005,47.35,46.223,46.986,2804537,0
2012-11-19,47.672,47.941,47.296,47.733,2216475,0
2012-11-20,47.589,47.77,47.127,47.477,1897419,0
2012-11-21,47.546,48.508,47.228,48.492,1622986,0
2012-11-23,48.689,49.232,48.465,49.214,834393,0
2012-11-26,48.724,49.47,48.508,49.47,1690474,0
2012-11-27,49.479,49.781,48.947,49.179,3086787,0
2012-11-28,48.671,48.947,47.941,48.93,3559137,0
2012-11-29,49.214,49.343,48.8,49.041,2834701,0
2012-11-30,49.041,50.046,48.44,50.046,10682780,0
2012-12-03,50.134,50.535,49.995,50.184,1898634,0
2012-12-04,50.014,50.888,49.934,50.314,2226560,0
2012-12-05,50.606,50.967,50.372,50.673,2421429,0
2012-12-06,50.504,51.155,50.125,50.255,2094218,0
2012-12-07,50.324,50.565,49.814,50.116,3043088,0
2012-12-10,50.177,50.557,50.153,50.324,1572536,0
2012-12-11,50.636,51.008,50.273,50.557,1321535,0
2012-12-12,50.868,50.981,49.934,50.081,1504620,0
2012-12-13,49.978,50.1,49.104,49.303,1384969,0
2012-12-14,49.262,49.761,48.628,49.63,2481154,0
2012-12-17,49.995,50.125,49.32,50.125,1294907,0
2012-12-18,50.09,51.43,49.822,51.412,2507217,0
2012-12-19,51.395,52.106,51.343,51.395,1674933,0
2012-12-20,51.387,52.21,51.325,52.183,2427865,0
2012-12-21,51.463,51.899,51.172,51.62,2541255,0
2012-12-24,51.284,51.57,51.059,51.206,473910,0
2012-12-26,51.552,51.767,50.833,50.955,1499190,0
2012-12-27,50.981,51.034,49.552,50.489,1973326,0
2012-12-28,50.135,50.222,49.579,49.832,989567,0
2012-12-31,49.873,51.292,49.719,51.278,1877536,0
2013-01-02,52.03,53.446,51.913,53.446,2303490,0
2013-01-03,53.068,53.732,52.279,52.479,2280899,0
2013-01-04,52.676,54.407,52.607,54.26,2684529,0
2013-01-07,53.784,54.165,53.585,54.06,2119138,0
2013-01-08,53.949,53.949,53.318,53.437,1811028,0
2013-01-09,53.577,53.627,53.093,53.358,1506566,0
2013-01-10,53.853,54.052,53.085,53.196,2080854,0
2013-01-11,53.249,53.291,52.581,52.66,1600655,0
2013-01-14,53.122,53.454,52.726,52.752,2217079,0
2013-01-15,52.607,52.762,52.415,52.488,1922979,0
2013-01-16,52.503,52.616,52.252,52.479,1932553,0
2013-01-17,52.78,53.308,52.054,53.041,3062655,0
2013-01-18,53.334,53.662,52.762,53.471,2120650,0
2013-01-22,53.257,53.62,52.883,53.454,2304999,0
2013-01-23,53.318,54.165,53.196,53.991,1911869,0
2013-01-24,54.06,54.347,53.135,53.257,1890088,0
2013-01-25,53.498,53.957,53.429,53.722,2625315,0
2013-01-28,53.888,54.363,53.542,54.252,2089961,0
2013-01-29,54.172,55.377,53.8,55.367,3005624,0
2013-01-30,55.271,56.385,55.203,55.791,3366340,0
2013-01-31,55.816,56.024,54.951,54.986,3266652,0
2013-02-01,55.256,55.773,54.579,55.678,2867448,0
2013-02-04,55.324,55.816,55.116,55.279,2418769,0
2013-02-05,55.548,55.565,54.927,55.219,1844159,0
2013-02-06,54.847,54.847,53.196,54.329,3556857,0
2013-02-07,54.242,54.629,53.984,54.372,1764805,0
2013-02-08,54.397,55.116,54.276,55.116,1211330,0
2013-02-11,54.493,54.726,54.128,54.561,1289510,0
2013-02-12,54.736,55.342,54.579,55.185,1630718,0
2013-02-13,55.279,55.643,55.126,55.496,1587802,0
2013-02-14,55.427,56.933,55.359,56.497,2810705,0
2013-02-15,56.284,56.36,55.427,55.66,2195268,0
2013-02-19,55.946,56.656,55.66,56.612,2543347,0
2013-02-20,56.385,56.612,54.509,54.71,3950507,0
2013-02-21,54.172,55.237,52.893,53.827,4219931,0
2013-02-22,54.028,54.181,52.555,53.186,3345116,0
2013-02-25,53.542,53.722,50.453,50.47,4067754,0
2013-02-26,50.85,51.508,49.995,51.206,4841574,0
2013-02-27,50.885,52.389,50.824,52.088,3175786,0
2013-02-28,52.079,52.642,51.727,52.02,2640342,0
2013-03-01,51.727,51.907,51.034,51.647,2347269,0
2013-03-04,51.612,51.692,50.17,50.444,3036903,0
2013-03-05,50.903,50.973,49.96,50.47,2900294,0
2013-03-06,50.74,50.94,49.604,50.17,4762954,0
2013-03-07,50.454,50.454,49.907,50.107,3378423,0
2013-03-08,50.335,50.498,49.863,50.344,4376502,0
2013-03-11,50.134,50.762,49.757,50.335,2470751,0
2013-03-12,50.524,50.682,49.993,50.403,2895738,0
2013-03-13,50.524,51.449,50.367,51.336,3637414,0
2013-03-14,51.591,52.375,51.476,52.35,4273736,0
2013-03-15,51.974,52.567,51.66,51.905,6696337,0
2013-03-18,51.05,51.807,50.753,51.191,2453371,0
2013-03-19,51.345,51.345,49.538,49.802,2773814,0
2013-03-20,50.107,50.771,49.941,50.665,2029914,0
2013-03-21,50.317,51.38,50.299,50.744,2051732,0
2013-03-22,51.04,51.26,50.753,51.058,1806773,0
2013-03-25,51.094,51.66,50.787,51.12,2073911,0
2013-03-26,51.388,52.219,51.102,52.105,1867124,0
2013-03-27,51.66,52.68,51.501,52.359,1714883,0
2013-03-28,52.436,52.62,52.142,52.35,2017310,0
2013-04-01,52.436,52.515,51.04,51.155,1859480,0
2013-04-02,51.372,51.556,50.239,50.447,2412800,0
2013-04-03,50.673,50.673,49.521,49.697,2561729,0
2013-04-04,49.679,50.473,49.385,50.42,2319915,0
2013-04-05,49.714,50.577,48.947,50.542,2039366,0
2013-04-08,50.552,51.234,50.29,51.234,1565385,0
2013-04-09,51.363,52.028,50.971,51.397,2095561,0
2013-04-10,51.318,51.887,51.163,51.279,1937001,0
2013-04-11,51.199,51.608,50.856,51.023,2027649,0
2013-04-12,50.498,50.657,48.947,49.714,3259260,0
2013-04-15,49.052,49.209,46.924,46.924,4715869,0
2013-04-16,47.455,48.084,46.339,46.896,4627033,0
2013-04-17,46.32,46.399,45.09,45.133,5616862,0
2013-04-18,45.396,47.237,44.507,46.528,4458357,0
2013-04-19,46.696,47.201,46.101,46.58,3623610,0
2013-04-22,46.617,47.367,46.33,47.106,2117976,0
2013-04-23,47.168,47.733,46.573,47.68,2047616,0
2013-04-24,47.874,48.954,47.856,48.388,2180177,0
2013-04-25,48.721,49.138,48.093,48.388,1827942,0
2013-04-26,48.337,48.737,47.864,48.345,1591153,0
2013-04-29,49.008,49.494,48.388,49.183,2368365,0
2013-04-30,49.076,50.586,48.013,50.326,3906777,0
2013-05-01,49.993,50.569,49.367,50.265,3466859,0
2013-05-02,50.533,51.301,49.837,50.856,2435200,0
2013-05-03,51.406,52.935,51.406,52.482,4104113,0
2013-05-06,52.68,53.85,52.593,53.588,2815600,0
2013-05-07,53.947,54.53,53.457,54.094,2065652,0
2013-05-08,54.171,54.766,53.824,54.147,3181853,0
2013-05-09,53.912,54.104,53.092,53.431,3215222,0
2013-05-10,53.457,53.666,52.49,52.997,2668635,0
2013-05-13,52.944,53.334,52.49,53.135,2052874,0
2013-05-14,53.121,54.069,52.917,53.614,2160604,0
2013-05-15,53.623,54.059,53.128,53.753,1891588,0
2013-05-16,53.824,54.409,53.327,53.885,2530855,0
2013-05-17,54.165,54.512,53.763,54.226,2497621,0
2013-05-20,54.47,55.962,54.409,55.857,2707000,0
2013-05-21,55.508,55.953,54.836,55.289,2138018,0
2013-05-22,55.28,55.953,54.181,54.399,2222548,0
2013-05-23,53.674,54.226,53.048,54.208,1906735,0
2013-05-24,53.92,53.92,53.377,53.78,1382389,0
2013-05-28,54.556,54.966,54.2,54.643,1850716,0
2013-05-29,54.269,54.608,53.666,54.171,1475330,0
2013-05-30,54.008,54.478,53.554,53.955,1148944,0
2013-05-31,53.692,53.96,52.495,52.495,2526738,0
2013-06-03,52.671,53.167,52.019,52.794,1324207,0
2013-06-04,52.655,53.334,52.427,52.864,1710611,0
2013-06-05,52.812,53.413,52.627,52.704,1191554,0
2013-06-06,52.847,53.374,52.127,52.68,1563972,0
2013-06-07,52.972,53.921,52.548,53.015,1499726,0
2013-06-10,53.41,53.437,52.347,52.837,2180829,0
2013-06-11,52.198,52.505,51.774,51.809,1207698,0
2013-06-12,52.24,52.331,50.374,50.605,3947590,0
2013-06-13,50.709,51.922,50.622,51.853,2639173,0
2013-06-14,52.032,52.056,51.079,51.098,1895270,0
2013-06-17,51.687,52.223,51.484,52.082,1551846,0
2013-06-18,52.082,52.505,51.932,52.331,1332171,0
2013-06-19,52.232,52.592,51.464,51.474,1202856,0
2013-06-20,50.841,50.859,50.007,50.209,2189556,0
2013-06-21,50.463,50.727,49.814,50.454,2127098,0
2013-06-24,50.157,50.157,48.378,49.338,2711627,0
2013-06-25,49.778,50.067,49.494,49.935,1938538,0
2013-06-26,50.365,51.01,50.058,50.824,1480232,0
2013-06-27,51.177,51.591,51.01,51.299,1851505,0
2013-06-28,51.75,52.178,51.483,51.777,1231775,0
2013-07-01,51.456,51.818,50.832,51.017,1650715,0
2013-07-02,51.027,51.248,50.13,50.333,2738156,0
2013-07-03,50.157,50.157,49.215,49.945,1578286,0
2013-07-05,50.427,51.177,50.227,50.877,1743841,0
2013-07-08,51.117,51.267,50.808,51.027,2180929,0
2013-07-09,51.369,52.214,51.257,52.188,1533654,0
2013-07-10,52.232,52.837,52.082,52.207,2108880,0
2013-07-11,52.91,52.91,51.8,52.443,1311767,0
2013-07-12,52.381,53.015,52.179,53.008,1377882,0
2013-07-15,52.972,53.096,52.671,52.68,1156498,0
2013-07-16,51.907,51.907,51.289,51.633,2631096,0
2013-07-17,51.818,52.731,51.591,52.47,2314344,0
2013-07-18,52.892,53.824,52.795,53.374,1969506,0
2013-07-19,53.638,53.886,53,53.869,1415453,0
2013-07-22,54.379,54.51,53.719,53.805,1264620,0
2013-07-23,53.805,54.16,53.105,53.552,1554101,0
2013-07-24,53.552,53.753,52.646,52.83,1252538,0
2013-07-25,52.741,52.962,52.179,52.75,1562502,0
2013-07-26,52.489,52.489,51.387,51.774,1670797,0
2013-07-29,51.706,51.984,51.289,51.395,1612778,0
2013-07-30,52.249,52.249,50.244,50.737,2745435,0
2013-07-31,50.859,50.991,50.227,50.445,2621069,0
2013-08-01,50.921,51.573,50.867,51.352,1778824,0
2013-08-02,51.352,51.563,51.089,51.421,1289065,0
2013-08-05,51.387,51.447,50.727,50.849,1547550,0
2013-08-06,50.849,50.941,50.149,50.551,1917172,0
2013-08-07,50.506,51.791,50.272,51.616,1993145,0
2013-08-08,52.022,52.461,51.706,51.95,2174442,0
2013-08-09,51.809,52.118,51.132,51.774,1415034,0
2013-08-12,51.464,51.835,51.098,51.378,1200390,0
2013-08-13,51.027,51.484,50.816,51.289,1843172,0
2013-08-14,50.912,51.15,50.333,50.365,2135170,0
2013-08-15,50.067,50.392,49.538,50.2,1922051,0
2013-08-16,50.095,50.121,49.004,49.279,2758308,0
2013-08-19,49.279,49.348,48.871,49.004,1984120,0
2013-08-20,48.861,49.303,48.748,48.925,2399740,0
2013-08-21,48.826,49.109,48.361,48.527,1496668,0
2013-08-22,48.739,50.237,48.695,49.935,1676744,0
2013-08-23,50.209,50.551,49.426,50.436,1361396,0
2013-08-26,50.764,51.027,50.262,50.333,1301005,0
2013-08-27,49.935,50.384,49.796,49.935,1920288,0
2013-08-28,50.017,50.252,49.399,49.443,2668823,0
2013-08-29,49.285,49.565,48.853,48.976,2327747,0
2013-08-30,49.791,49.827,49.347,49.495,2208643,0
2013-09-03,49.333,49.457,47.433,47.921,4494071,0
2013-09-04,47.698,48.427,47.647,47.913,4645616,0
2013-09-05,48.019,49.839,48.01,49.396,3016998,0
2013-09-06,49.689,50.389,49.121,49.902,2304279,0
2013-09-09,50.186,50.621,49.973,50.37,1504058,0
2013-09-10,50.594,50.923,49.936,50.657,1857205,0
2013-09-11,50.639,51.135,50.459,50.745,1237031,0
2013-09-12,50.691,50.736,49.946,50.355,1838048,0
2013-09-13,50.231,50.275,49.092,49.264,2953754,0
2013-09-16,49.732,49.927,49.288,49.465,1894360,0
2013-09-17,49.623,50.231,49.5,49.963,1734294,0
2013-09-18,49.848,50.142,49.598,50.142,2773114,0
2013-09-19,50.346,50.355,49.102,49.307,2271411,0
2013-09-20,49.362,49.362,48.586,48.621,2859001,0
2013-09-23,48.532,48.676,48.046,48.427,2035044,0
2013-09-24,48.348,48.861,48.072,48.586,2650014,0
2013-09-25,48.507,49.353,48.392,48.844,2361300,0
2013-09-26,48.916,49.209,48.578,49.059,1547453,0
2013-09-27,48.835,49.03,48.383,48.392,1501091,0
2013-09-30,48.608,48.922,48.229,48.328,3228174,0
2013-10-01,47.858,48.445,47.85,48.144,2060738,0
2013-10-02,47.815,49.121,47.637,48.844,2994911,0
2013-10-03,48.818,48.958,48.072,48.578,1415599,0
2013-10-04,48.676,49.281,48.32,49.121,1418063,0
2013-10-07,48.568,48.826,48.32,48.499,1261820,0
2013-10-08,48.436,48.8,47.931,47.948,1437149,0
2013-10-09,47.887,48.373,47.495,48.019,1749592,0
2013-10-10,48.676,48.995,48.313,48.995,1616729,0
2013-10-11,48.765,48.861,48.357,48.631,2276559,0
2013-10-14,48.196,49.005,48.115,48.944,1347139,0
2013-10-15,48.712,48.887,48.409,48.621,1463395,0
2013-10-16,48.693,48.871,48.1,48.667,2149155,0
2013-10-17,48.738,49.353,48.445,48.835,1591014,0
2013-10-18,49.13,49.2,48.773,48.871,2627734,0
2013-10-21,48.897,49.333,48.835,48.934,1758106,0
2013-10-22,49.209,49.884,48.977,49.749,2225765,0
2013-10-23,49.431,49.5,48.693,49.102,2154250,0
2013-10-24,49.353,49.484,48.1,49.183,3181035,0
2013-10-25,49.421,50.664,49.288,50.629,3324348,0
2013-10-28,50.736,51.597,50.613,51.375,3299002,0
2013-10-29,51.498,51.96,51.418,51.668,3538013,0
2013-10-30,51.651,52.166,51.357,51.553,3053327,0
2013-10-31,52.168,52.39,51.834,51.834,1822772,0
2013-11-01,51.321,51.481,50.575,50.958,2220819,0
2013-11-04,51.1,51.321,50.745,51.002,2275211,0
2013-11-05,50.976,51.286,50.282,50.672,1950815,0
2013-11-06,52.94,54.632,52.422,52.875,8892955,0
2013-11-07,53.054,53.586,52.281,53.232,4531731,0
2013-11-08,53.232,54.632,53.232,54.588,3187563,0
2013-11-11,54.606,55.203,54.509,55.034,2730385,0
2013-11-12,54.892,55.034,54.226,54.456,1885695,0
2013-11-13,54.127,55.104,53.816,55.094,2598244,0
2013-11-14,55.166,55.272,54.687,54.9,1528029,0
2013-11-15,54.91,55.114,54.42,54.947,2017281,0
2013-11-18,55.094,55.123,54.042,54.349,1690919,0
2013-11-19,54.427,54.606,53.995,54.535,1555147,0
2013-11-20,54.579,55.104,54.526,54.785,2237884,0
2013-11-21,54.822,54.947,53.46,54.216,3501438,0
2013-11-22,54.323,54.66,53.888,54.244,2143078,0
2013-11-25,54.056,54.164,52.487,53.002,2656151,0
2013-11-26,53.01,53.311,52.273,53.204,3615327,0
2013-11-27,52.92,53.284,52.6,53.027,1321233,0
2013-11-29,53.631,53.768,53.085,53.124,1205372,0
2013-12-02,52.537,53.232,52.537,52.6,2561656,0
2013-12-03,53.31,53.48,52.895,53.327,3409273,0
2013-12-04,53.318,54.316,53.031,54.117,2557741,0
2013-12-05,53.489,53.489,52.788,53.085,2488059,0
2013-12-06,53.397,53.695,52.696,53.095,2266681,0
2013-12-09,53.005,54.2,52.778,53.75,2551347,0
2013-12-10,53.588,53.785,52.997,53.283,1562715,0
2013-12-11,53.138,53.417,51.932,52.067,2154274,0
2013-12-12,52.142,52.484,51.384,52.222,2561634,0
2013-12-13,52.212,52.364,51.673,51.834,1683610,0
2013-12-16,52.276,52.886,52.105,52.732,2535487,0
2013-12-17,52.598,52.722,51.702,52.168,1944508,0
2013-12-18,51.844,51.889,49.831,50.412,7446522,0
2013-12-19,50.217,50.377,49.54,49.911,4367498,0
2013-12-20,49.649,50.127,49.391,49.434,9347364,0
2013-12-23,49.676,49.857,49.146,49.299,2963818,0
2013-12-24,49.335,50.801,49.318,50.421,1588789,0
2013-12-26,50.683,50.783,50.217,50.297,1481046,0
2013-12-27,50.458,50.946,50.351,50.881,1398051,0
2013-12-30,50.889,51.161,50.71,50.899,1611313,0
2013-12-31,51.072,51.464,50.899,51.411,1427840,0
2014-01-02,51.367,51.646,50.801,50.863,1878954,0
2014-01-03,50.881,51.117,50.585,50.863,1850836,0
2014-01-06,50.998,51.224,50.529,51.026,1841276,0
2014-01-07,51.198,51.655,50.395,51.546,2213508,0
2014-01-08,51.51,51.51,50.658,50.801,1916171,0
2014-01-09,50.775,51.035,50.486,50.963,1910924,0
2014-01-10,51.079,51.286,50.801,51.198,2070004,0
2014-01-13,51.026,51.133,49.594,49.712,2901875,0
2014-01-14,50.09,50.297,49.721,50.262,2411677,0
2014-01-15,50.306,50.512,49.937,50.011,2451419,0
2014-01-16,49.803,49.803,48.634,49.309,3725306,0
2014-01-17,49.299,49.594,49.038,49.091,2326008,0
2014-01-21,49.522,49.974,49.011,49.425,2623558,0
2014-01-22,49.503,49.612,48.867,49.46,2594616,0
2014-01-23,48.956,49.048,46.979,47.304,6095016,0
2014-01-24,47.179,47.267,45.692,46.163,5460272,0
2014-01-27,46.262,46.801,45.702,46.437,2891987,0
2014-01-28,46.437,46.753,45.692,46.243,3215401,0
2014-01-29,45.721,45.838,45.091,45.425,3275911,0
2014-01-30,45.809,45.828,45.144,45.558,2353925,0
2014-01-31,45.135,45.416,44.641,45.291,2895715,0
2014-02-03,45.018,45.136,44.057,44.182,3405325,0
2014-02-04,44.381,44.902,44.131,44.417,2545840,0
2014-02-05,44.292,44.417,43.383,43.679,3013098,0
2014-02-06,43.778,45.225,43.768,45.037,3476632,0
2014-02-07,45.389,45.604,45.037,45.362,3293228,0
2014-02-10,45.325,45.853,45.136,45.425,2648732,0
2014-02-11,45.622,46.791,45.54,46.683,3607850,0
2014-02-12,46.952,46.979,45.809,45.936,2566067,0
2014-02-13,45.721,46.395,45.334,46.271,2094127,0
2014-02-14,46.234,46.429,45.604,46.07,2542635,0
2014-02-18,46.538,46.674,44.983,46.125,2697047,0
2014-02-19,46.037,46.853,46.037,46.466,3353663,0
2014-02-20,45.927,47.212,45.853,46.701,4171820,0
2014-02-21,46.898,47.374,46.81,47.133,3074869,0
2014-02-24,47.438,48.427,47.438,47.915,3758439,0
2014-02-25,47.96,48.066,47.097,47.97,3118919,0
2014-02-26,47.951,48.066,47.116,47.483,2309831,0
2014-02-27,47.501,47.645,46.753,47.304,2080755,0
2014-02-28,47.563,47.717,47.078,47.35,2693286,0
2014-03-03,47.34,47.834,46.762,46.898,2707205,0
2014-03-04,47.501,47.501,46.908,47.077,1686933,0
2014-03-05,47.061,47.474,46.853,47.4,2431309,0
2014-03-06,47.556,47.822,47.156,47.374,2500543,0
2014-03-07,47.619,47.831,46.883,47.374,2333544,0
2014-03-10,47.311,47.366,46.534,46.937,2263917,0
2014-03-11,47.201,47.457,46.371,46.498,2298189,0
2014-03-12,46.245,46.516,45.468,45.897,3301949,0
2014-03-13,45.97,46.098,44.348,44.564,5603799,0
2014-03-14,44.536,44.794,44.037,44.1,3555465,0
2014-03-17,44.21,44.457,43.643,43.909,3913319,0
2014-03-18,44.164,44.775,44.029,44.666,3056609,0
2014-03-19,44.857,45.597,44.765,45.26,3042222,0
2014-03-20,45.306,46.255,45.075,45.897,3300472,0
2014-03-21,46.29,46.929,46.245,46.508,4652899,0
2014-03-24,46.744,46.92,46.061,46.29,2552416,0
2014-03-25,46.599,47.302,46.069,47.266,3539005,0
2014-03-26,47.356,48.013,47.356,47.484,3418920,0
2014-03-27,47.493,48.333,47.484,47.95,2948308,0
2014-03-28,48.177,48.706,47.656,48.24,2278327,0
2014-03-31,48.597,48.726,48.041,48.141,2118439,0
2014-04-01,48.186,48.404,47.4,47.849,2415197,0
2014-04-02,47.887,48.377,47.511,47.529,2853546,0
2014-04-03,47.673,47.673,46.452,46.599,4553435,0
2014-04-04,47.046,47.102,46.308,46.607,4256206,0
2014-04-07,46.682,46.744,45.615,45.85,3734249,0
2014-04-08,45.906,46.471,45.724,46.189,3311644,0
2014-04-09,46.416,46.49,45.396,45.632,3207382,0
2014-04-10,45.597,46.098,44.902,44.921,2917764,0
2014-04-11,44.912,45.002,44.264,44.32,3826363,0
2014-04-14,44.691,46.007,44.464,45.997,2908501,0
2014-04-15,46.026,46.607,45.897,46.316,3474227,0
2014-04-16,46.579,46.69,45.02,45.597,4204879,0
2014-04-17,45.741,45.85,44.748,45.589,3625346,0
2014-04-21,45.541,45.878,45.059,45.468,2210287,0
2014-04-22,45.424,45.933,45.221,45.715,2487817,0
2014-04-23,45.724,46.245,45.624,45.659,2380988,0
2014-04-24,45.97,47.092,45.833,46.964,4116908,0
2014-04-25,46.845,47.139,46.416,47.121,2724978,0
2014-04-28,47.374,47.42,46.043,46.364,2977076,0
2014-04-29,46.974,47.602,45.778,45.833,4061988,0
2014-04-30,45.579,46.227,45.122,46.017,2942698,0
2014-05-01,45.85,45.942,45.377,45.44,2990002,0
2014-05-02,45.541,45.906,45.44,45.541,2441247,0
2014-05-05,45.486,46.336,45.377,46.29,3375334,0
2014-05-06,46.308,46.744,45.933,46.653,2294703,0
2014-05-07,46.753,47.001,46.235,46.974,1967444,0
2014-05-08,46.874,47.656,46.709,46.753,4819520,0
2014-05-09,46.753,46.883,46.026,46.209,2991561,0
2014-05-12,46.336,46.762,46.061,46.718,2590098,0
2014-05-13,46.883,47.156,46.498,46.781,4111455,0
2014-05-14,46.974,47.121,46.299,46.39,4094890,0
2014-05-15,46.308,46.326,44.958,45.786,4410094,0
2014-05-16,45.632,45.768,45.288,45.64,2437249,0
2014-05-19,45.606,45.97,45.241,45.331,3583550,0
2014-05-20,45.296,45.414,44.912,45.288,4095274,0
2014-05-21,45.606,46.381,45.541,46.282,2684872,0
2014-05-22,46.371,47.156,46.299,46.991,2836351,0
2014-05-23,47.146,47.247,46.744,46.836,2181412,0
2014-05-27,47.156,47.493,47.001,47.311,2668337,0
2014-05-28,47.32,47.32,46.49,46.9,3306425,0
2014-05-29,47.082,47.969,47.019,47.857,4121006,0
2014-05-30,47.813,48.15,47.794,48.032,3597574,0
2014-06-02,48.05,48.15,47.776,47.896,2099648,0
2014-06-03,47.887,48.743,47.747,48.716,3775997,0
2014-06-04,48.761,48.761,48.232,48.396,5611566,0
2014-06-05,48.35,48.396,47.461,47.925,3986228,0
2014-06-06,48.092,48.21,47.925,48.055,3666451,0
2014-06-09,48.156,48.377,48.055,48.183,3129301,0
2014-06-10,48.165,48.738,48.147,48.543,2336217,0
2014-06-11,48.341,48.359,47.925,48.175,1882274,0
2014-06-12,48.48,48.978,48.396,48.969,2417730,0
2014-06-13,49.155,49.312,48.839,49.303,2176210,0
2014-06-16,49.312,49.839,49.034,49.737,2523261,0
2014-06-17,49.673,50.164,49.396,49.959,2619212,0
2014-06-18,50.136,50.282,49.644,50.192,2933422,0
2014-06-19,50.052,50.182,49.45,50.173,2281335,0
2014-06-20,50.331,51.276,50.312,50.959,4495260,0
2014-06-23,51.014,51.71,50.977,51.456,3102828,0
2014-06-24,51.31,51.456,50.875,50.903,4100286,0
2014-06-25,50.775,51.209,50.449,50.884,3129295,0
2014-06-26,50.646,50.846,49.959,50.523,2152984,0
2014-06-27,50.44,51.209,50.247,51.209,2147563,0
2014-06-30,51.108,51.672,50.884,51.411,1948982,0
2014-07-01,51.392,51.57,50.588,50.636,2270511,0
2014-07-02,50.727,50.977,50.099,50.385,2734717,0
2014-07-03,50.646,50.828,50.079,50.531,1180157,0
2014-07-07,50.42,50.477,49.607,49.775,2060263,0
2014-07-08,49.737,49.867,49.054,49.755,2462333,0
2014-07-09,49.803,50.052,49.542,49.914,1622303,0
2014-07-10,49.396,49.682,48.839,49.542,2546687,0
2014-07-11,49.351,49.542,48.969,49.285,2417633,0
2014-07-14,49.532,50.07,49.45,50.034,2183829,0
2014-07-15,50.108,50.636,49.692,50.477,3002545,0
2014-07-16,50.266,50.746,49.867,50.708,2741418,0
2014-07-17,50.708,50.837,49.959,50.042,1988585,0
2014-07-18,50.201,50.201,49.523,49.692,2132627,0
2014-07-21,49.614,49.932,49.221,49.896,1284458,0
2014-07-22,50.21,50.477,49.914,49.959,1674260,0
2014-07-23,50.156,50.156,49.433,50.007,1564392,0
2014-07-24,49.997,50.007,49.007,49.192,2588836,0
2014-07-25,49.054,49.513,48.997,49.268,1745546,0
2014-07-28,49.221,49.221,48.229,48.571,2096726,0
2014-07-29,48.61,48.664,48.304,48.314,2307861,0
2014-07-30,48.524,48.563,47.442,48.21,4236238,0
2014-07-31,47.323,47.461,46.261,46.86,6749417,0
2014-08-01,46.694,47.461,46.406,47.121,4309741,0
2014-08-04,46.619,46.815,46.242,46.748,4193711,0
2014-08-05,46.424,46.832,45.418,45.758,4544733,0
2014-08-06,45.612,45.99,44.798,44.882,5185304,0
2014-08-07,45.184,45.389,44.536,44.817,4642382,0
2014-08-08,45.009,45.49,44.502,45.472,4568884,0
2014-08-11,45.464,46.11,45.184,45.869,3797085,0
2014-08-12,45.869,46.019,45.184,45.204,2536965,0
2014-08-13,45.334,45.565,44.593,44.741,2828952,0
2014-08-14,44.927,45.177,44.456,44.536,2398689,0
2014-08-15,44.684,45.194,44.502,45.148,3072434,0
2014-08-18,45.353,45.481,45.093,45.334,2337971,0
2014-08-19,45.372,45.879,45.177,45.657,2462861,0
2014-08-20,45.585,46.86,45.435,46.712,3934953,0
2014-08-21,46.646,46.722,46.334,46.712,2676952,0
2014-08-22,46.516,46.722,46.047,46.27,2628777,0
2014-08-25,46.352,46.461,45.954,46.047,1720968,0
2014-08-26,46.214,46.609,46.168,46.352,2941301,0
2014-08-27,46.205,46.525,45.898,46.214,2207972,0
2014-08-28,46.168,46.232,45.98,46.029,1495303,0
2014-08-29,46.195,46.712,45.926,46.703,2689357,0
2014-09-02,46.499,46.545,45.167,45.27,3449513,0
2014-09-03,45.565,46.01,45.444,45.518,3131087,0
2014-09-04,45.37,45.453,44.475,44.664,4972654,0
2014-09-05,44.569,44.748,43.62,44.588,6554234,0
2014-09-08,44.588,44.588,44.081,44.091,4582497,0
2014-09-09,44.091,44.626,43.846,44.091,4257194,0
2014-09-10,44.062,44.495,43.648,44.289,4963535,0
2014-09-11,44.1,45.48,43.79,45.276,5165278,0
2014-09-12,45.077,45.077,43.414,43.451,7442361,0
2014-09-15,43.359,43.697,42.981,43.284,3427459,0
2014-09-16,43.236,43.94,43.087,43.18,4308629,0
2014-09-17,43.274,43.32,42.419,42.57,4624482,0
2014-09-18,42.679,42.699,41.807,42.184,4461296,0
2014-09-19,42.39,42.447,41.517,41.807,7387678,0
2014-09-22,41.441,41.478,40.962,41.113,4770603,0
2014-09-23,41.083,41.357,40.755,40.821,4557212,0
2014-09-24,40.784,40.803,39.58,39.881,8715886,0
2014-09-25,39.768,39.816,39.291,39.376,4516917,0
2014-09-26,39.328,40.003,39.139,39.891,4328095,0
2014-09-29,39.458,39.787,39.253,39.515,3823553,0
2014-09-30,39.347,39.422,38.435,38.811,4940292,0
2014-10-01,38.652,38.922,37.13,37.203,7001776,0
2014-10-02,36.987,37.203,36.058,36.923,12389876,0
2014-10-03,36.972,37.034,35.446,35.944,7112684,0
2014-10-06,36.039,36.715,35.664,36.192,5846235,0
2014-10-07,36.076,37.635,36.039,36.351,6189926,0
2014-10-08,36.246,36.246,34.554,36.192,7268638,0
2014-10-09,35.925,36.02,34.695,34.856,4955397,0
2014-10-10,34.829,35.466,33.784,34.968,7590577,0
2014-10-13,35.081,35.974,34.471,34.762,6770677,0
2014-10-14,34.847,36.218,34.471,35.325,6787816,0
2014-10-15,35.193,36.039,34.563,35.842,8339071,0
2014-10-16,35.212,36.544,34.725,35.812,8430222,0
2014-10-17,36.313,37.12,35.136,35.494,5894529,0
2014-10-20,35.514,36.002,34.602,35.852,5511918,0
2014-10-21,36.209,37.025,35.852,36.962,6104125,0
2014-10-22,37.073,37.644,35.748,35.785,3472548,0
2014-10-23,36.341,37.909,36.02,37.166,4120172,0
2014-10-24,36.952,37.101,35.982,36.527,2563974,0
2014-10-27,35.756,35.861,34.762,35.241,3364740,0
2014-10-28,35.701,36.669,34.913,36.554,3334050,0
2014-10-29,36.943,37.42,35.905,36.367,3730141,0
2014-10-30,36.903,37.815,36.011,37.532,5651655,0
2014-10-31,37.562,38.153,36.857,38.134,5032126,0
2014-11-03,38.313,38.98,37.524,37.683,4158584,0
2014-11-04,36.995,37.101,36.066,36.265,4700311,0
2014-11-05,36.564,37.843,36.265,37.591,4291161,0
2014-11-06,37.345,38.086,36.622,38.05,3572907,0
2014-11-07,37.843,39.026,37.833,38.811,4555124,0
2014-11-10,39.12,39.449,37.307,37.505,4284859,0
2014-11-11,37.663,37.974,36.811,37.044,5930926,0
2014-11-12,36.865,37.542,36.651,36.894,5133553,0
2014-11-13,36.544,37.073,35.571,36.415,6215144,0
2014-11-14,36.642,36.952,35.905,36.434,4889111,0
2014-11-17,36.209,37.139,35.954,37.091,3827448,0
2014-11-18,37.054,37.411,36.669,36.811,2918926,0
2014-11-19,36.725,36.811,35.842,36.377,2681815,0
2014-11-20,36.377,37.034,36.265,36.772,2677634,0
2014-11-21,37.394,37.796,37.034,37.458,3842197,0
2014-11-24,37.43,37.74,36.857,37.487,4486184,0
2014-11-25,37.562,37.758,36.865,37.467,4902295,0
2014-11-26,36.952,37.015,34.781,34.903,6405387,0
2014-11-28,33.381,33.399,31.218,31.756,6429987,0
2014-12-01,31.605,32.14,30.344,31.821,7287941,0
2014-12-02,31.577,32.271,30.928,31.098,6738191,0
2014-12-03,31.144,31.943,30.909,31.36,5544223,0
2014-12-04,31.197,31.331,29.774,30.235,7047501,0
2014-12-05,30.074,30.408,28.977,29.863,7896883,0
2014-12-08,29.342,29.476,27.466,27.688,8741427,0
2014-12-09,27.526,28.852,27.486,28.592,8031499,0
2014-12-10,28.007,28.102,26.795,27.027,7520143,0
2014-12-11,26.96,27.824,26.698,26.757,6071011,0
2014-12-12,26.191,27.065,25.959,25.989,5799413,0
2014-12-15,26.162,26.651,25.228,25.382,8078701,0
2014-12-16,25.172,27.256,24.874,26.152,8282626,0
2014-12-17,26.22,28.324,26.191,27.324,7654068,0
2014-12-18,28.161,28.805,27.678,28.747,9807863,0
2014-12-19,29.103,31.523,28.872,31.494,17602782,0
2014-12-22,31.668,31.947,29.947,30.757,7333966,0
2014-12-23,31.101,31.225,29.639,30.064,6685645,0
2014-12-24,29.872,29.967,28.776,29.208,2578120,0
2014-12-26,29.505,29.977,28.94,29.313,3142582,0
2014-12-29,29.372,30.083,29.189,29.525,3761734,0
2014-12-30,29.313,29.737,28.602,29.267,4661744,0
2014-12-31,28.91,29.217,28.437,28.785,4037075,0
2015-01-02,28.582,29.313,28.237,28.994,2933139,0
2015-01-05,28.552,28.552,26.94,27.085,5647067,0
2015-01-06,26.931,27.688,26.737,26.902,7177994,0
2015-01-07,27.304,27.631,26.458,27.104,4561821,0
2015-01-08,27.247,27.998,26.853,27.98,7233928,0
2015-01-09,28.121,28.314,27.266,28.131,4227425,0
2015-01-12,27.526,27.526,26.678,27.266,4197255,0
2015-01-13,27.391,28.199,27.075,27.97,4731721,0
2015-01-14,27.661,27.95,26.429,27.256,7894040,0
2015-01-15,27.784,28.151,26.524,26.573,5314440,0
2015-01-16,26.833,28.332,26.776,27.864,7070613,0
2015-01-20,27.698,27.756,26.651,27.506,5038014,0
2015-01-21,27.834,29.16,27.774,29.093,5112886,0
2015-01-22,29.313,29.438,28.121,28.718,4597846,0
2015-01-23,28.572,28.94,27.506,27.546,4321599,0
2015-01-26,27.661,28.181,27.42,28.007,3817619,0
2015-01-27,27.439,28.497,27.352,27.784,5177831,0
2015-01-28,27.766,27.766,26.785,26.873,4537130,0
2015-01-29,26.814,26.912,25.68,26.364,4327501,0
2015-01-30,26.095,27.229,25.671,26.95,5733835,0
2015-02-02,27.429,27.854,26.534,27.766,5641746,0
2015-02-03,28.285,28.891,28.111,28.776,6109918,0
2015-02-04,28.237,28.304,26.805,27.276,5780791,0
2015-02-05,27.678,28.332,27.362,28.227,4100832,0
2015-02-06,28.428,29.217,28.41,29.014,5076236,0
2015-02-09,29.132,31.024,29.073,30.688,6073446,0
2015-02-10,30.551,30.551,28.602,29.227,6821061,0
2015-02-11,28.651,28.93,28.007,28.38,5051101,0
2015-02-12,28.949,29.381,28.324,28.467,4113537,0
2015-02-13,29.053,29.122,28.467,28.862,4227934,0
2015-02-17,28.747,29.937,28.227,29.863,5846622,0
2015-02-18,29.286,29.678,28.815,28.891,5821964,0
2015-02-19,28.141,29.103,27.804,28.852,5219909,0
2015-02-20,28.91,29.103,28.314,28.602,3736915,0
2015-02-23,28.171,28.171,27.294,27.536,4477186,0
2015-02-24,27.631,27.631,25.613,25.92,11471580,0
2015-02-25,25.989,26.152,25.278,25.545,7461825,0
2015-02-26,24.507,24.845,23.222,23.459,12326149,0
2015-02-27,23.622,23.95,23.404,23.516,8097866,0
2015-03-02,23.308,23.355,22.269,22.845,9146659,0
2015-03-03,22.912,23.526,22.718,23.202,6568245,0
2015-03-04,23.164,23.279,22.69,23.066,7724114,0
2015-03-05,23.125,23.242,22.487,23.106,6295113,0
2015-03-06,22.97,23.047,21.984,22.099,7544627,0
2015-03-09,22.08,22.591,21.663,21.731,6636900,0
2015-03-10,21.307,22.052,21.095,21.519,7226162,0
2015-03-11,21.519,21.944,21.181,21.701,6303751,0
2015-03-12,21.896,21.993,19.728,19.728,5628297,0
2015-03-13,20.84,20.85,19.537,19.787,9710812,0
2015-03-16,19.537,20.059,19.129,19.942,6891048,0
2015-03-17,19.622,20.098,19.566,19.709,7771378,0
2015-03-18,19.566,21.095,19.45,20.987,7653919,0
2015-03-19,20.562,20.619,19.796,20.118,5564973,0
2015-03-20,20.532,20.83,20.301,20.358,12557767,0
2015-03-23,20.416,21.374,20.253,20.292,7551967,0
2015-03-24,20.34,20.677,19.971,20.311,5872996,0
2015-03-25,20.599,21.394,20.331,21.045,6133143,0
2015-03-26,21.479,21.741,20.571,20.987,5550601,0
2015-03-27,20.649,20.83,20.282,20.58,4494910,0
2015-03-30,20.649,20.87,20.118,20.426,6152480,0
2015-03-31,20.185,20.725,20.039,20.378,4447233,0
2015-04-01,20.464,20.84,20.348,20.639,3520487,0
2015-04-02,20.358,21.23,20.348,21.161,4735723,0
2015-04-06,21.317,22.794,21.258,22.467,6812259,0
2015-04-07,22.351,23.252,22.187,22.736,5617200,0
2015-04-08,22.775,22.98,21.905,21.984,6079273,0
2015-04-09,22.187,23.462,22.167,23.232,6856068,0
2015-04-10,23.242,23.596,22.678,22.882,5355696,0
2015-04-13,23.223,23.31,22.516,22.834,4390994,0
2015-04-14,23.096,24.582,23.086,24.353,6193010,0
2015-04-15,24.526,25.783,24.266,25.707,8165709,0
2015-04-16,25.503,25.503,24.15,24.373,8894782,0
2015-04-17,24.246,24.496,23.792,24.033,5419183,0
2015-04-20,23.918,24.487,23.645,23.773,5510279,0
2015-04-21,23.899,23.899,22.97,23.116,4568594,0
2015-04-22,23.125,23.367,22.814,23.242,4638919,0
2015-04-23,23.232,23.743,23.047,23.472,4535545,0
2015-04-24,23.434,23.684,22.98,23.252,3075463,0
2015-04-27,23.319,23.85,23.165,23.357,3489778,0
2015-04-28,23.213,23.665,22.98,23.481,3397391,0
2015-04-29,23.434,24.749,23.3,24.083,7444333,0
2015-04-30,24.546,27.071,24.179,26.384,11313994,0
2015-05-01,25.919,26.664,25.58,26.469,7977761,0
2015-05-04,26.595,26.868,25.639,25.919,4950583,0
2015-05-05,26.375,27.465,26.269,26.605,8494026,0
2015-05-06,27.081,27.263,26.22,26.288,6241382,0
2015-05-07,26.365,26.365,24.632,24.68,8090314,0
2015-05-08,24.943,25.697,24.363,25.639,6187014,0
2015-05-11,25.629,25.774,25.03,25.272,3924980,0
2015-05-12,25.272,26.152,25.252,25.909,4609214,0
2015-05-13,26.006,26.634,25.62,26.45,4885918,0
2015-05-14,26.586,26.711,25.02,25.166,5107128,0
2015-05-15,24.972,25.232,24.526,24.952,5062429,0
2015-05-18,24.778,24.837,23.82,24.43,5805129,0
2015-05-19,24.043,24.112,23.155,23.85,6081255,0
2015-05-20,23.899,24.024,23.558,23.694,5607039,0
2015-05-21,24.004,24.866,23.985,24.467,4897024,0
2015-05-22,24.024,24.439,23.792,24.256,2674488,0
2015-05-26,23.85,24.325,23.367,23.434,3697829,0
2015-05-27,23.347,23.84,23.213,23.452,3810623,0
2015-05-28,23.377,23.396,22.844,23.232,4169792,0
2015-05-29,23.193,23.434,22.726,22.726,5682433,0
2015-06-01,22.669,22.892,22.448,22.631,4846135,0
2015-06-02,22.852,24.053,22.804,23.655,5305081,0
2015-06-03,23.415,23.995,23.213,23.558,4571424,0
2015-06-04,23.191,23.499,23.103,23.103,3285272,0
2015-06-05,22.888,23.939,22.878,23.714,6887872,0
2015-06-08,23.567,24.144,23.405,23.548,4176315,0
2015-06-09,23.92,24.076,23.24,23.25,4203603,0
2015-06-10,23.793,24.096,23.548,24.007,4349933,0
2015-06-11,23.872,23.939,23.122,23.278,4698680,0
2015-06-12,23.044,23.259,22.819,22.907,2473561,0
2015-06-15,22.605,23.054,22.403,22.653,3528712,0
2015-06-16,22.663,22.809,22.383,22.625,3158056,0
2015-06-17,22.976,23.221,22.595,22.819,3128664,0
2015-06-18,22.927,23.006,21.41,21.642,7804605,0
2015-06-19,21.43,21.739,21.049,21.709,9818723,0
2015-06-22,21.759,22.227,21.448,21.954,4757326,0
2015-06-23,21.914,22.548,21.827,22.032,4257676,0
2015-06-24,21.847,22.286,21.749,21.934,3648740,0
2015-06-25,21.857,21.964,20.981,21.196,5614354,0
2015-06-26,21.089,21.934,20.814,21.914,15165073,0
2015-06-29,21.516,22.158,21.42,21.622,4441233,0
2015-06-30,21.759,22.178,21.583,21.67,6053647,0
2015-07-01,21.583,21.612,20.62,20.843,6112539,0
2015-07-02,21.059,21.486,20.786,20.902,5944115,0
2015-07-06,20.426,20.863,20.155,20.455,4829978,0
2015-07-07,20.416,21.243,19.822,21.011,10160302,0
2015-07-08,20.776,21.049,19.743,20.125,7575343,0
2015-07-09,20.62,20.931,20.378,20.416,4469596,0
2015-07-10,20.572,20.863,19.763,19.841,5206494,0
2015-07-13,19.841,20.436,19.743,20.31,4948256,0
2015-07-14,20.008,21.253,20.008,20.62,5808210,0
2015-07-15,20.242,20.572,19.299,19.472,7340431,0
2015-07-16,19.666,19.929,19.318,19.773,4920613,0
2015-07-17,19.57,19.666,18.452,18.518,7787340,0
2015-07-20,18.499,18.674,17.633,17.759,8749595,0
2015-07-21,17.886,18.586,17.71,18.013,7073664,0
2015-07-22,17.778,18.11,17.565,17.739,7072430,0
2015-07-23,17.846,18.129,17.41,17.788,6071640,0
2015-07-24,17.702,17.729,16.64,16.903,6346834,0
2015-07-27,16.457,16.942,15.688,16.621,7094526,0
2015-07-28,16.883,17.42,16.504,17.127,9686468,0
2015-07-29,16.991,17.846,16.922,17.517,11316341,0
2015-07-30,17.556,17.896,15.812,16.184,11550759,0
2015-07-31,16.096,16.602,15.997,16.134,10089702,0
2015-08-03,15.958,16.981,15.784,15.928,11904833,0
2015-08-04,16.271,16.419,15.571,15.63,5108768,0
2015-08-05,16.242,16.379,15.502,15.717,7746647,0
2015-08-06,15.697,16.922,15.24,16.708,9173277,0
2015-08-07,16.543,17.089,16.154,16.251,9372225,0
2015-08-10,16.271,17.826,16.125,17.633,10127006,0
2015-08-11,17.03,17.459,16.756,17.282,6025349,0
2015-08-12,17.292,17.788,17.06,17.517,6881911,0
2015-08-13,17.244,17.507,16.399,16.64,4040671,0
2015-08-14,16.649,17.03,15.968,16.154,5412632,0
2015-08-17,16.134,16.533,15.958,16.301,3877177,0
2015-08-18,16.203,16.495,16.056,16.369,3191247,0
2015-08-19,16.184,16.399,15.62,15.717,5014948,0
2015-08-20,15.755,15.988,15.327,15.356,4748385,0
2015-08-21,15.542,16.056,15.142,15.151,8226644,0
2015-08-24,14.286,15.375,13.819,14.656,9934224,0
2015-08-25,15.395,15.435,14.636,14.636,6623570,0
2015-08-26,14.985,15.161,14.579,15.034,8134057,0
2015-08-27,15.472,16.592,15.337,16.573,9682460,0
2015-08-28,16.457,17.71,16.046,17.352,9036606,0
2015-08-31,16.942,17.673,16.261,17.623,7899351,0
2015-09-01,16.883,17.244,16.419,16.631,5691939,0
2015-09-02,16.925,16.994,15.424,15.942,9983727,0
2015-09-03,15.962,16.592,15.719,15.992,6963196,0
2015-09-04,15.825,15.932,15.129,15.434,5963447,0
2015-09-08,15.651,16.209,15.404,16.061,8514917,0
2015-09-09,16.041,16.582,15.276,15.374,7570988,0
2015-09-10,15.384,15.747,15,15.571,5304456,0
2015-09-11,15.237,15.384,14.708,15.198,5175159,0
2015-09-14,15.178,15.512,14.883,15.394,5177399,0
2015-09-15,15.492,16.228,15.454,16.11,4894434,0
2015-09-16,16.288,17.141,16.13,16.807,8166660,0
2015-09-17,16.719,17.044,16.367,16.562,6953760,0
2015-09-18,15.863,16.18,14.97,15.158,9488893,0
2015-09-21,15.285,15.472,14.824,15.188,5592679,0
2015-09-22,14.756,15.315,14.678,14.796,5972411,0
2015-09-23,14.843,15.059,14.294,14.383,6976314,0
2015-09-24,14.275,14.746,14.196,14.383,8117469,0
2015-09-25,14.52,14.658,13.95,14.225,5283435,0
2015-09-28,13.902,14.008,13.175,13.324,8822846,0
2015-09-29,13.324,14.048,13.294,13.988,7310535,0
2015-09-30,14.058,14.354,13.508,13.824,7622428,0
2015-10-01,14.177,14.471,13.016,13.284,8543234,0
2015-10-02,13.106,14.334,13.016,14.304,11266032,0
2015-10-05,14.58,15.835,14.255,15.315,11236039,0
2015-10-06,15.424,16.318,15.148,15.902,10705094,0
2015-10-07,16.347,16.533,15.089,15.767,9226119,0
2015-10-08,15.757,16.101,15.148,15.992,6797471,0
2015-10-09,16.091,16.689,15.757,16.533,8476313,0
2015-10-12,16.523,16.533,15.679,15.795,7029828,0
2015-10-13,15.641,16.18,15.454,15.922,5243099,0
2015-10-14,16.001,16.699,15.873,16.523,5939306,0
2015-10-15,16.238,16.523,15.805,16.427,4883637,0
2015-10-16,16.436,16.659,15.571,16.288,6100143,0
2015-10-19,15.962,16.337,15.661,15.786,4227675,0
2015-10-20,16.11,16.513,15.767,16.357,5669106,0
2015-10-21,16.15,16.298,15.786,15.912,5302787,0
2015-10-22,16.189,16.631,16.071,16.308,4960846,0
2015-10-23,16.199,16.484,15.699,16.031,6592122,0
2015-10-26,16.051,16.13,15.089,15.228,5567214,0
2015-10-27,14.843,15.364,14.688,14.99,5780813,0
2015-10-28,15.069,15.777,14.883,15.394,7509262,0
2015-10-29,15.01,16.679,15,15.581,7721334,0
2015-10-30,15.719,16.582,15.502,16.327,6915730,0
2015-11-02,16.258,17.672,16.228,17.632,8164246,0
2015-11-03,17.719,18.584,17.622,17.917,7705684,0
2015-11-04,17.946,18.162,17.632,18.006,6821554,0
2015-11-05,17.778,18.222,17.505,17.966,7633735,0
2015-11-06,17.749,18.242,17.505,17.729,6360290,0
2015-11-09,17.612,18.261,17.466,17.956,6720393,0
2015-11-10,17.739,18.35,17.583,17.956,5169251,0
2015-11-11,17.986,18.043,16.777,17.083,5627108,0
2015-11-12,16.689,17.151,16.484,16.719,6385043,0
2015-11-13,16.631,17.318,16.572,17.18,7270810,0
2015-11-16,17.101,17.583,16.955,17.427,5008519,0
2015-11-17,17.338,17.476,16.855,16.895,5378266,0
2015-11-18,17.26,17.986,17.21,17.583,6350411,0
2015-11-19,17.417,17.573,16.582,16.885,5276814,0
2015-11-20,16.935,17.141,16.407,16.523,4119490,0
2015-11-23,16.427,16.807,16.258,16.621,3438257,0
2015-11-24,16.905,17.417,16.631,16.955,4950049,0
2015-11-25,16.729,17.151,16.327,17.044,4860515,0
2015-11-27,16.787,17.073,16.337,16.436,2029748,0
2015-11-30,16.64,17.111,16.474,16.807,5159677,0
2015-12-01,16.729,17.19,16.611,16.935,5280459,0
2015-12-02,16.719,17.083,15.982,16.051,5401735,0
2015-12-03,16.3,16.745,16.26,16.41,5708084,0
2015-12-04,16.071,16.22,15.418,15.657,6865201,0
2015-12-07,15,15.428,14.862,15.398,6582207,0
2015-12-08,14.99,15.497,14.872,15.03,5596511,0
2015-12-09,15.239,15.438,14.367,14.724,6349273,0
2015-12-10,14.655,15.13,14.586,14.931,5185915,0
2015-12-11,14.675,15.02,14.397,14.823,6578776,0
2015-12-14,14.833,15.15,14.476,15.05,7092271,0
2015-12-15,15.298,16.41,15.22,16.25,9292944,0
2015-12-16,15.941,16.39,15.676,15.852,5669948,0
2015-12-17,15.793,15.921,15.01,15.249,5888046,0
2015-12-18,15.15,15.22,14.049,14.179,11529434,0
2015-12-21,14.208,14.635,14.009,14.268,7909368,0
2015-12-22,14.218,15.269,14.218,15.16,7526661,0
2015-12-23,15.477,16.32,15.259,16.26,8663274,0
2015-12-24,16.24,16.33,15.749,15.813,2738184,0
2015-12-28,15.388,15.527,14.759,14.833,4155932,0
2015-12-29,15.266,15.428,14.842,15.15,3270338,0
2015-12-30,14.744,15.269,14.665,14.754,3384551,0
2015-12-31,14.675,15.318,14.665,15.249,3816714,0
2016-01-04,15.239,15.951,14.941,15.744,6981771,0
2016-01-05,15.527,15.607,14.635,14.754,7004402,0
2016-01-06,14.159,14.169,12.485,13.377,14476334,0
2016-01-07,12.96,13.068,12.475,12.891,10692424,0
2016-01-08,12.93,13.008,12.465,12.673,6209513,0
2016-01-11,12.634,12.762,11.315,11.662,8611327,0
2016-01-12,11.871,11.989,10.622,11.235,10269675,0
2016-01-13,11.465,11.702,10.492,10.522,10277894,0
2016-01-14,10.542,11.107,10.166,10.91,8372474,0
2016-01-15,10.354,10.443,9.79,10.206,5825695,0
2016-01-19,10.256,10.256,9.1454,9.3336,8286219,0
2016-01-20,8.9374,9.889,8.769,9.76,11921441,0
2016-01-21,9.68,10.324,9.4228,9.879,8207260,0
2016-01-22,10.363,10.482,8.8877,9.4822,11027168,0
2016-01-25,9.1554,9.4325,8.7293,8.7789,9404377,0
2016-01-26,9.076,9.309,8.6859,9.0959,11303773,0
2016-01-27,8.9868,9.2643,8.764,8.8977,8617803,0
2016-01-28,9.304,9.4325,8.8483,9.2841,7534227,0
2016-01-29,9.175,9.71,8.8283,9.69,10484945,0
2016-02-01,9.3336,9.542,8.9968,9.304,7836922,0
2016-02-02,8.9671,9.0167,8.6302,8.7293,7311893,0
2016-02-03,8.9077,9.0661,8.2536,8.9968,7388983,0
2016-02-04,9.0661,10.146,9.0661,9.65,10001799,0
2016-02-05,9.2742,10.781,9.2248,9.76,11315286,0
2016-02-08,9.3436,9.65,9.0661,9.2149,7983988,0
2016-02-09,8.977,9.1356,8.2834,8.3925,7908799,0
2016-02-10,8.3925,8.6886,8.006,8.016,6941050,0
2016-02-11,7.8474,8.2536,7.5799,7.9763,9579079,0
2016-02-12,8.1446,8.4767,7.9961,8.3033,10539371,0
2016-02-16,8.5707,8.5707,7.9863,8.4519,5478496,0
2016-02-17,8.5013,9.1107,8.4419,8.7886,8429313,0
2016-02-18,8.9572,8.9572,8.1248,8.5112,9447193,0
2016-02-19,8.3328,8.5411,7.9266,8.1446,7178126,0
2016-02-22,8.4024,8.8977,8.2437,8.65,8292642,0
2016-02-23,8.5212,8.9572,8.224,8.2437,7074656,0
2016-02-24,8.0257,8.2437,7.4511,8.2042,13609528,0
2016-02-25,8.214,8.214,7.1834,7.8078,15599483,0
2016-02-26,7.9763,8.9868,7.9663,8.3328,14447657,0
2016-02-29,8.3925,8.868,8.323,8.5906,23498911,0
2016-03-01,8.7095,8.7293,7.9266,8.5807,11404799,0
2016-03-02,8.5411,9.512,8.4419,9.4922,11816623,0
2016-03-03,9.473,10.971,9.4228,10.842,16022808,0
2016-03-04,10.941,12.79,10.742,12.259,22226745,0
2016-03-07,12.159,12.934,12.09,12.349,15467665,0
2016-03-08,12.159,12.189,10.414,10.762,16020950,0
2016-03-09,11.03,11.129,9.909,10.394,12753342,0
2016-03-10,10.335,11.177,9.999,10.881,14094397,0
2016-03-11,11.059,11.444,10.881,11.099,7699777,0
2016-03-14,10.812,11.247,10.523,10.872,7845371,0
2016-03-15,10.563,10.872,10.252,10.822,6662080,0
2016-03-16,10.931,11.505,10.916,11.168,8734377,0
2016-03-17,11.317,11.486,10.891,11.287,8603230,0
2016-03-18,11.377,11.505,10.896,11.177,14629023,0
2016-03-21,11.089,11.302,10.802,11.237,4848425,0
2016-03-22,10.782,11.069,10.643,10.921,4948036,0
2016-03-23,10.792,10.941,10.117,10.394,6504916,0
2016-03-24,10.087,10.699,9.969,10.513,5441331,0
2016-03-28,10.187,10.837,10.137,10.633,8145661,0
2016-03-29,10.285,10.434,9.582,10.217,51727012,0
2016-03-30,10.493,10.633,9.829,10.097,12290033,0
2016-03-31,10.087,10.454,10.019,10.285,8808206,0
2016-04-01,10.009,10.009,9.413,9.572,11736586,0
2016-04-04,9.65,9.959,9.3434,9.473,6718862,0
2016-04-05,9.3038,9.8,9.2953,9.7,7723457,0
2016-04-06,9.79,9.989,9.3434,9.611,8859738,0
2016-04-07,9.631,9.78,8.9913,9.155,7198103,0
2016-04-08,9.3831,9.606,9.3088,9.3931,7422682,0
2016-04-11,9.473,9.78,9.4228,9.66,4921188,0
2016-04-12,9.849,11.129,9.601,10.991,12690092,0
2016-04-13,11.02,11.476,10.971,11.049,11441350,0
2016-04-14,11.187,11.257,10.217,10.503,8285653,0
2016-04-15,9.4325,9.969,9.3731,9.819,99275415,0
2016-04-18,9.601,10.087,9.4922,9.999,22276563,0
2016-04-19,10.335,11.317,10.127,11.247,29022105,0
2016-04-20,11.069,11.634,10.881,11.207,12005862,0
2016-04-21,11.307,11.53,10.981,11.069,11274236,0
2016-04-22,11.109,12.051,11.059,11.804,10485198,0
2016-04-25,11.774,11.824,11.079,11.177,8220542,0
2016-04-26,11.277,11.555,10.792,11.505,8713581,0
2016-04-27,11.654,12.002,11.565,11.844,12691685,0
2016-04-28,11.575,12.259,11.347,11.535,11427496,0
2016-04-29,11.764,12.095,11.327,11.864,13263642,0
2016-05-02,11.844,11.894,11.168,11.585,13476246,0
2016-05-03,11.327,11.447,10.473,10.703,11819176,0
2016-05-04,10.762,10.911,10.275,10.404,8948517,0
2016-05-05,10.742,10.881,10.068,10.207,8729924,0
2016-05-06,10.058,10.931,10.039,10.693,9242048,0
2016-05-09,10.454,10.526,9.819,10.147,8566620,0
2016-05-10,10.275,10.548,10.177,10.444,6192254,0
2016-05-11,10.424,10.762,10.167,10.493,8162109,0
2016-05-12,10.663,10.862,10.197,10.374,8458807,0
2016-05-13,10.285,10.578,10.112,10.197,7487149,0
2016-05-16,10.464,10.981,10.434,10.553,5614660,0
2016-05-17,10.543,11.109,10.424,10.693,6494129,0
2016-05-18,10.693,10.941,9.929,10.039,8139732,0
2016-05-19,9.819,10.039,9.562,9.65,9564041,0
2016-05-20,9.7,10.117,9.537,10.078,8006690,0
2016-05-23,9.959,10.019,9.473,9.64,8548260,0
2016-05-24,9.76,9.76,9.3981,9.4922,6086188,0
2016-05-25,9.592,10.053,9.562,9.959,10014148,0
2016-05-26,10.167,10.197,9.3434,9.3534,6650417,0
2016-05-27,9.2839,9.68,9.2442,9.65,7292822,0
2016-05-31,9.69,10.049,9.645,9.809,7253494,0
2016-06-01,9.621,9.66,8.9963,9.572,7075535,0
2016-06-02,9.473,9.572,9.1148,9.3135,6514559,0
2016-06-03,9.3135,9.4128,9.0752,9.2737,5049257,0
2016-06-06,9.4128,10.584,9.3631,10.524,9895067,0
2016-06-07,10.524,10.997,10.405,10.853,8664635,0
2016-06-08,11.081,11.349,10.932,11.15,8132722,0
2016-06-09,10.972,11.199,10.823,11.16,7178430,0
2016-06-10,10.833,10.932,10.445,10.455,5113924,0
2016-06-13,10.316,10.733,10.168,10.385,4272709,0
2016-06-14,10.248,10.614,10.029,10.346,4794521,0
2016-06-15,10.218,10.742,10.065,10.258,6193396,0
2016-06-16,10.069,10.098,9.591,9.869,6021850,0
2016-06-17,9.919,10.539,9.909,10.228,16901971,0
2016-06-20,10.484,10.574,10.108,10.296,5505811,0
2016-06-21,10.296,10.634,9.984,10.494,6961100,0
2016-06-22,10.664,10.902,10.266,10.296,5885976,0
2016-06-23,10.564,10.813,10.415,10.704,7897292,0
2016-06-24,9.989,10.415,9.8,9.869,8081086,0
2016-06-27,9.68,9.69,8.9361,9.0057,9464338,0
2016-06-28,9.3631,9.829,9.3631,9.562,8139378,0
2016-06-29,9.77,10.049,9.552,9.849,10873943,0
2016-06-30,9.77,9.819,9.2538,9.64,12525009,0
2016-07-01,9.562,10.659,9.4922,10.594,7784943,0
2016-07-05,10.258,10.356,9.4128,9.74,7166976,0
2016-07-06,9.592,9.809,9.3432,9.79,8406195,0
2016-07-07,9.929,10.669,9.7,9.819,8397663,0
2016-07-08,9.959,10.574,9.959,10.108,10561076,0
2016-07-11,10.178,10.416,9.75,9.809,6849277,0
2016-07-12,10.088,10.813,10.088,10.723,9291266,0
2016-07-13,10.654,10.813,10.034,10.258,8099314,0
2016-07-14,10.346,10.604,10.213,10.356,5844584,0
2016-07-15,10.465,10.465,10.178,10.208,3830268,0
2016-07-18,10.138,10.296,9.899,10.266,4758073,0
2016-07-19,9.959,10.079,9.68,9.75,7101784,0
2016-07-20,9.562,9.809,9.3879,9.65,5878096,0
2016-07-21,9.65,9.879,9.3829,9.4425,7047544,0
2016-07-22,9.532,9.532,8.9857,9.0354,7833642,0
2016-07-25,8.9659,9.1397,8.8468,9.0552,9294447,0
2016-07-26,8.9857,9.1843,8.9163,9.1546,4894875,0
2016-07-27,9.1546,9.473,8.678,8.7177,7763075,0
2016-07-28,8.9361,9.1942,8.5895,8.7276,11874476,0
2016-07-29,8.6581,9.1743,8.5976,9.1049,8330166,0
2016-08-01,8.9659,8.9957,8.1815,8.4099,10228606,0
2016-08-02,8.4893,8.5887,7.9929,8.2213,6123767,0
2016-08-03,8.1914,8.528,8.1219,8.4893,9044484,0
2016-08-04,8.4893,8.6879,8.3303,8.4595,8199229,0
2016-08-05,8.4496,8.6184,8.3156,8.6085,8396825,0
2016-08-08,8.7674,9.234,8.7276,9.1743,9153011,0
2016-08-09,9.2439,9.2439,8.817,8.9163,5250342,0
2016-08-10,8.8964,8.956,8.3206,8.3901,7954596,0
2016-08-11,8.4296,8.8468,8.2709,8.6978,6510008,0
2016-08-12,8.7474,8.8568,8.241,8.3603,5390159,0
2016-08-15,8.4496,8.9361,8.4496,8.8964,5972006,0
2016-08-16,8.956,9.0156,8.7873,8.8666,5707878,0
2016-08-17,8.8268,8.9261,8.3503,8.4795,8410635,0
2016-08-18,8.5687,9.0503,8.529,8.9261,5878169,0
2016-08-19,8.817,8.8864,8.3403,8.6481,8945485,0
2016-08-22,8.4695,8.4696,8.1021,8.1617,8445113,0
2016-08-23,8.1417,8.3603,8.0823,8.241,5568162,0
2016-08-24,8.2014,8.4396,7.8439,7.8936,7197835,0
2016-08-25,7.8936,8.1417,7.7645,7.8539,6869682,0
2016-08-26,7.8539,8.0425,7.705,7.7445,7518406,0
2016-08-29,7.695,7.9929,7.695,7.9234,4597053,0
2016-08-30,7.9929,8.1048,7.6652,7.6752,5540907,0
2016-08-31,7.6255,7.695,7.4068,7.5459,5608953,0
2016-09-01,7.4464,7.4663,7.1184,7.3371,9525366,0
2016-09-02,7.4663,7.6304,7.3868,7.4167,6057206,0
2016-09-06,7.4962,7.6155,7.3173,7.4464,8594498,0
2016-09-07,7.4763,7.5261,7.1532,7.2974,8773265,0
2016-09-08,7.4962,8.1324,7.3371,7.9634,14820711,0
2016-09-09,7.7945,7.7945,7.2129,7.2278,9915171,0
2016-09-12,7.1085,7.5061,6.9991,7.3272,10124522,0
2016-09-13,7.1879,7.2079,6.6313,6.85,14354976,0
2016-09-14,6.9096,7.1184,6.6809,6.85,14505270,0
2016-09-15,6.8797,7.1135,6.7208,6.9494,8703589,0
2016-09-16,6.7803,6.8997,6.6809,6.8301,14089188,0
2016-09-19,6.9792,7.0786,6.6908,6.7008,8487053,0
2016-09-20,6.7008,6.7753,6.4572,6.6014,7940529,0
2016-09-21,6.84,7.0786,6.7208,7.0488,13097018,0
2016-09-22,7.2575,7.536,7.2179,7.4267,13090138,0
2016-09-23,7.3371,7.6402,7.1482,7.1879,12915441,0
2016-09-26,7.2079,7.4365,7.0389,7.2575,18082897,0
2016-09-27,7.0985,7.2974,6.9948,7.2179,7223658,0
2016-09-28,7.2575,8.2021,7.2377,8.1027,17314091,0
2016-09-29,8.1723,8.7985,8.0628,8.3312,20167438,0
2016-09-30,8.4306,8.5899,8.1822,8.4506,9257888,0
2016-10-03,8.4805,8.5301,8.0528,8.1822,10197155,0
2016-10-04,8.2717,8.4208,7.8341,7.9933,10607529,0
2016-10-05,8.2816,8.5799,8.1126,8.3214,11598767,0
2016-10-06,8.3611,8.5799,8.1623,8.2916,7414059,0
2016-10-07,8.3214,8.4306,8.1822,8.3214,5551549,0
2016-10-10,8.4605,8.7191,8.4506,8.5899,6725314,0
2016-10-11,8.5202,8.5499,8.3114,8.401,7480166,0
2016-10-12,8.3412,8.4605,8.2517,8.3312,4888211,0
2016-10-13,8.2021,8.3412,7.9784,8.3015,5866054,0
2016-10-14,8.371,8.4109,8.0928,8.2517,5567875,0
2016-10-17,8.3512,8.4306,8.1623,8.2617,4443929,0
2016-10-18,8.4705,8.5202,8.3015,8.4208,5284918,0
2016-10-19,8.5102,8.898,8.4705,8.729,7144267,0
2016-10-20,8.6694,8.9277,8.5401,8.898,7249988,0
2016-10-21,8.8283,8.898,8.6991,8.8483,5593199,0
2016-10-24,8.9377,8.9377,8.391,8.5899,6994619,0
2016-10-25,8.5899,8.7886,8.3114,8.3512,8088981,0
2016-10-26,8.2318,8.7488,8.1623,8.7191,11802080,0
2016-10-27,8.9179,9.0372,8.3512,8.381,13166952,0
2016-10-28,8.3611,8.4406,7.9435,8.0628,11056784,0
2016-10-31,8.0528,8.1274,7.7446,7.7746,9833494,0
2016-11-01,7.9335,8.0032,7.536,7.7347,8856501,0
2016-11-02,7.5657,7.7347,7.4613,7.6056,6530215,0
2016-11-03,7.685,7.9435,7.5657,7.705,6714075,0
2016-11-04,7.6155,7.6552,7.1482,7.1581,10781469,0
2016-11-07,7.3272,7.4167,7.1681,7.4167,6999539,0
2016-11-08,7.347,7.705,7.1879,7.6452,7874842,0
2016-11-09,7.7546,8.0578,7.5261,7.9634,7696766,0
2016-11-10,7.9237,8.1921,7.8739,8.1225,8417490,0
2016-11-11,8.043,8.0728,7.5459,7.9138,6831402,0
2016-11-14,7.8541,8.3114,7.8541,8.2517,8775669,0
2016-11-15,8.401,8.8781,8.381,8.4705,8022672,0
2016-11-16,8.401,8.5252,8.2517,8.4705,6857730,0
2016-11-17,8.5899,8.7588,8.2667,8.3512,6372243,0
2016-11-18,8.4506,8.7191,8.3412,8.4109,7609554,0
2016-11-21,8.6494,8.8085,8.4208,8.5202,7156064,0
2016-11-22,8.6196,8.8483,8.2617,8.5599,9012862,0
2016-11-23,8.4705,8.9477,8.4208,8.9179,6586196,0
2016-11-25,8.8185,8.8383,8.391,8.4406,7578311,0
2016-11-28,8.5301,8.5997,8.1126,8.2318,8424408,0
2016-11-29,7.9834,7.9933,7.6353,7.685,8747251,0
2016-11-30,8.5401,9.693,8.391,9.604,26006473,0
2016-12-01,10.032,10.599,9.783,9.852,16109876,0
2016-12-02,9.803,10.162,9.474,9.584,8756088,0
2016-12-05,9.932,10.152,9.673,10.072,8226214,0
2016-12-06,9.753,10.559,9.624,10.529,9776038,0
2016-12-07,9.693,10.032,9.624,9.872,46791097,0
2016-12-08,9.942,10.529,9.683,10.34,25449021,0
2016-12-09,10.479,11.037,10.45,10.947,23360421,0
2016-12-12,11.833,11.975,10.887,10.937,21951388,0
2016-12-13,11.127,11.137,10.569,10.907,10126025,0
2016-12-14,10.509,10.838,10.182,10.252,11618252,0
2016-12-15,9.972,10.498,9.852,10.29,8325739,0
2016-12-16,10.31,10.538,10.112,10.37,9502873,0
2016-12-19,10.35,10.499,10.122,10.39,6386961,0
2016-12-20,10.509,10.728,10.407,10.46,6818990,0
2016-12-21,10.479,10.529,10.032,10.192,7664126,0
2016-12-22,10.182,10.182,9.832,9.982,6504571,0
2016-12-23,9.952,10.092,9.743,9.882,3726777,0
2016-12-27,9.942,10.202,9.892,10.012,3758711,0
2016-12-28,10.032,10.182,9.793,9.862,4846149,0
2016-12-29,9.812,9.937,9.723,9.842,4436716,0
2016-12-30,9.842,10.002,9.624,9.673,4167877,0
2017-01-03,9.922,10.699,9.922,10.162,13470230,0
2017-01-04,10.232,10.599,10.125,10.41,8021037,0
2017-01-05,10.519,11.037,10.423,10.927,13850539,0
2017-01-06,10.967,11.723,10.917,11.624,14472514,0
2017-01-09,11.475,11.823,11.326,11.643,14182048,0
2017-01-10,11.813,11.813,11.236,11.386,14422715,0
2017-01-11,11.673,11.923,11.351,11.733,13007360,0
2017-01-12,11.923,11.983,11.366,11.524,11806262,0
2017-01-13,11.514,11.633,11.142,11.226,8978085,0
2017-01-17,11.544,11.544,11.176,11.216,9663862,0
2017-01-18,11.047,11.226,10.868,11.186,6157091,0
2017-01-19,11.226,11.326,11.012,11.047,6154344,0
2017-01-20,11.246,11.446,11.167,11.266,8178975,0
2017-01-23,11.107,11.206,10.887,11.097,7131540,0
2017-01-24,11.206,11.574,10.957,11.446,10071725,0
2017-01-25,11.504,11.908,11.475,11.753,10776336,0
2017-01-26,11.743,11.973,11.624,11.753,12009827,0
2017-01-27,11.663,11.713,11.236,11.316,19883051,0
2017-01-30,11.127,11.196,10.39,10.479,17596110,0
2017-01-31,10.479,10.887,10.132,10.868,12036800,0
2017-02-01,10.947,11.027,10.609,10.937,9193196,0
2017-02-02,11.017,11.107,10.559,10.858,12557950,0
2017-02-03,11.027,11.495,10.878,11.326,8807239,0
2017-02-06,11.306,11.318,10.599,10.629,9943143,0
2017-02-07,10.569,10.569,9.962,10.022,14787997,0
2017-02-08,9.882,10.182,9.544,10.182,22098969,0
2017-02-09,10.27,10.528,10.082,10.092,12093774,0
2017-02-10,10.37,10.838,10.36,10.689,9508927,0
2017-02-13,10.579,10.833,10.509,10.748,7029463,0
2017-02-14,10.858,11.206,10.679,11.186,10287893,0
2017-02-15,11.007,11.067,10.669,10.738,7044504,0
2017-02-16,10.748,10.798,10.345,10.47,6053330,0
2017-02-17,10.38,10.539,10.222,10.28,5609814,0
2017-02-21,10.559,10.569,10.34,10.36,5852263,0
2017-02-22,10.252,10.27,9.982,10.082,7622729,0
2017-02-23,10.36,10.629,10.32,10.489,9998763,0
2017-02-24,10.38,10.41,10.032,10.122,7250037,0
2017-02-27,10.102,10.484,9.872,10.26,10377302,0
2017-02-28,10.192,10.252,9.604,9.693,16098370,0
2017-03-01,9.793,10.102,9.663,9.972,15548264,0
2017-03-02,9.683,9.992,9.604,9.693,8880526,0
2017-03-03,9.693,10.112,9.634,9.872,16823007,0
2017-03-06,9.812,9.822,9.4043,9.594,8873162,0
2017-03-07,9.604,9.683,9.215,9.2348,11768991,0
2017-03-08,9.1452,9.3743,8.6023,8.6969,17846286,0
2017-03-09,8.5774,8.6521,8.2386,8.5376,15882889,0
2017-03-10,8.6571,8.7965,8.5476,8.7069,12894601,0
2017-03-13,8.6969,8.8812,8.6272,8.677,5810441,0
2017-03-14,8.5076,8.5276,8.1191,8.4479,9133764,0
2017-03-15,8.5874,8.7567,8.3681,8.6969,12190258,0
2017-03-16,8.7667,8.7667,8.4927,8.5574,8029010,0
2017-03-17,8.5674,8.6571,8.4379,8.4977,10583598,0
2017-03-20,8.4081,8.5276,8.1988,8.4579,6962676,0
2017-03-21,8.4977,8.5774,8.2686,8.4279,8806746,0
2017-03-22,8.3483,8.5574,8.2288,8.3681,9804126,0
2017-03-23,8.2985,8.4977,8.2188,8.3881,7058709,0
2017-03-24,8.3981,8.5376,8.2288,8.3881,13002763,0
2017-03-27,8.2188,8.418,8.1889,8.3383,6422486,0
2017-03-28,8.3383,8.7567,8.3383,8.6172,8995320,0
2017-03-29,8.5973,8.8464,8.5774,8.7269,7923917,0
2017-03-30,8.7965,9.0058,8.7169,8.8264,8339311,0
2017-03-31,8.7866,8.9709,8.6919,8.9161,7427970,0
2017-04-03,8.9659,9.0855,8.7866,8.9062,8744943,0
2017-04-04,8.8962,8.9759,8.7756,8.936,7680451,0
2017-04-05,9.0655,9.3943,8.8264,8.8762,12211212,0
2017-04-06,8.926,9.3084,8.8663,9.2748,8826619,0
2017-04-07,9.2847,9.3295,9.0855,9.1353,7068501,0
2017-04-10,9.2348,9.464,9.195,9.3146,4656681,0
2017-04-11,9.3246,9.3495,9.0805,9.3046,7115219,0
2017-04-12,9.225,9.2548,8.6372,8.6869,11654676,0
2017-04-13,8.6571,8.7169,8.2188,8.2985,10457660,0
2017-04-17,8.3084,8.4081,8.1789,8.2586,6450685,0
2017-04-18,8.169,8.418,8.0793,8.2885,8612204,0
2017-04-19,8.3184,8.5574,8.1092,8.159,9964374,0
2017-04-20,8.1988,8.4081,8.1391,8.2586,7346530,0
2017-04-21,8.1789,8.3681,8.0793,8.2885,8125709,0
2017-04-24,8.4279,8.5176,8.2736,8.3681,9940479,0
2017-04-25,8.3981,8.5076,8.2935,8.3184,7278632,0
2017-04-26,8.2885,8.7169,8.2636,8.4579,8366081,0
2017-04-27,8.2686,8.2985,7.7705,7.9298,15524242,0
2017-04-28,8.0793,8.1092,7.8103,7.8602,9927329,0
2017-05-01,7.8302,7.8302,7.4816,7.5812,8910910,0
2017-05-02,7.6409,7.6808,7.3122,7.3421,9593250,0
2017-05-03,7.3421,7.5314,7.2923,7.4616,8502192,0
2017-05-04,7.3321,7.3321,7.0133,7.1528,11508007,0
2017-05-05,7.1926,7.8675,7.1279,7.8302,13671845,0
2017-05-08,7.8004,7.9199,7.631,7.8004,9256155,0
2017-05-09,7.8103,7.8602,7.631,7.8004,8872769,0
2017-05-10,7.91,8.169,7.91,8.0295,10735463,0
2017-05-11,8.1391,8.1888,7.9199,7.9298,8760158,0
2017-05-12,7.9298,7.9597,7.5912,7.621,6815692,0
2017-05-15,7.9199,8.0195,7.6011,7.7405,10313949,0
2017-05-16,7.8203,7.88,7.6609,7.7107,11017788,0
2017-05-17,7.621,7.631,7.2574,7.3719,9473919,0
2017-05-18,7.3221,7.5562,7.2823,7.4118,9813416,0
2017-05-19,7.5114,7.5612,7.3919,7.4417,12847066,0
2017-05-22,7.5912,7.7107,7.5014,7.631,9690472,0
2017-05-23,7.631,7.6759,7.4915,7.5912,6096735,0
2017-05-24,7.5612,7.6907,7.4317,7.4816,5179258,0
2017-05-25,7.4317,7.5712,6.7344,6.7643,14953119,0
2017-05-26,6.8042,6.8141,6.6547,6.6747,11604280,0
2017-05-30,6.3658,6.6149,6.0869,6.3359,64188092,0
2017-05-31,6.2961,6.2961,5.8228,6.2164,32929486,0
2017-06-01,6.2064,6.4858,6.1565,6.3062,14681552,0
2017-06-02,6.2363,6.2847,6.1166,6.1266,18595656,0
2017-06-05,6.0966,6.2633,6.0467,6.1365,15559986,0
2017-06-06,6.0867,6.2663,5.947,6.2363,14777049,0
2017-06-07,6.1665,6.2064,5.6775,5.8172,22057724,0
2017-06-08,5.7873,5.917,5.7274,5.7773,17599908,0
2017-06-09,5.7873,6.1765,5.6376,5.9669,25923201,0
2017-06-12,6.1066,6.3161,5.9669,5.9769,21668893,0
2017-06-13,5.9769,6.1814,5.917,6.1465,17780618,0
2017-06-14,6.1066,6.1465,5.7574,5.8871,15242062,0
2017-06-15,5.7973,5.9869,5.6077,5.6576,17316434,0
2017-06-16,5.6676,5.8073,5.5678,5.6975,18082679,0
2017-06-19,5.7075,5.8372,5.5877,5.6875,16949019,0
2017-06-20,5.5578,5.5678,5.2684,5.3682,18534233,0
2017-06-21,5.3084,5.3283,4.8793,5.0589,26047868,0
2017-06-22,5.1088,5.2485,5.029,5.0789,23253980,0
2017-06-23,5.1288,5.3582,5.0389,5.3483,51867556,0
2017-06-26,5.3582,5.488,5.2285,5.3882,19518776,0
2017-06-27,5.458,5.6775,5.3383,5.3682,20452939,0
2017-06-28,5.3483,5.6148,5.3483,5.3582,12917399,0
2017-06-29,5.4181,5.5778,5.3183,5.4281,17613204,0
2017-06-30,5.4381,5.5179,5.1088,5.1487,22023807,0
2017-07-03,5.2086,5.5778,5.1687,5.458,13445950,0
2017-07-05,5.4181,5.4181,5.1637,5.2784,17572631,0
2017-07-06,5.2884,5.3283,5.009,5.0389,23420810,0
2017-07-07,4.999,5.019,4.7396,4.7596,20948823,0
2017-07-10,4.7196,5.0389,4.6997,5.029,15972283,0
2017-07-11,5.029,5.1587,4.7995,5.0888,35391890,0
2017-07-12,5.2086,5.3383,4.8793,4.8993,25436300,0
2017-07-13,4.9292,5.2086,4.9192,5.1687,22499766,0
2017-07-14,5.1886,5.2784,5.0888,5.1687,17259124,0
2017-07-17,5.1687,5.3084,5.1487,5.2385,12673531,0
2017-07-18,5.2984,5.3333,5.1687,5.3084,18804274,0
2017-07-19,5.2784,5.7574,5.2684,5.6775,24321597,0
2017-07-20,5.7274,5.7873,5.3283,5.4481,27024255,0
2017-07-21,5.4281,5.488,5.2684,5.3782,20767968,0
2017-07-24,5.4081,5.4281,5.2684,5.3383,14030581,0
2017-07-25,5.4381,5.6975,5.4281,5.5778,19994229,0
2017-07-26,5.6277,5.6476,5.2784,5.3782,20980946,0
2017-07-27,5.3782,5.3882,5.029,5.2784,26297815,0
2017-07-28,5.2485,5.5628,5.2186,5.2984,15556179,0
2017-07-31,5.2884,5.3483,5.1088,5.2784,16103860,0
2017-08-01,5.2485,5.2984,5.0988,5.2385,15466692,0
2017-08-02,5.1886,5.3982,5.0988,5.2884,15969588,0
2017-08-03,5.2884,5.6227,5.2385,5.5279,27927150,0
2017-08-04,5.5478,5.5977,5.3084,5.3084,13187609,0
2017-08-07,5.2784,5.2884,4.9491,4.9891,19289734,0
2017-08-08,4.9491,5.0489,4.7695,4.8194,15176740,0
2017-08-09,4.8194,4.8394,4.3155,4.55,31859996,0
2017-08-10,4.58,4.6099,4.4203,4.4403,11406007,0
2017-08-11,4.3505,4.6698,4.3405,4.5999,14741388,0
2017-08-14,4.6099,4.6797,4.4802,4.54,12430684,0
2017-08-15,4.4602,4.57,4.1509,4.5101,24563141,0
2017-08-16,4.56,4.56,4.2207,4.2706,14284797,0
2017-08-17,4.2008,4.3305,4.1409,4.1509,12444366,0
2017-08-18,4.1409,4.3704,4.1309,4.2706,16790903,0
2017-08-21,4.2507,4.2706,4.091,4.1808,11884767,0
2017-08-22,4.2207,4.3804,4.1808,4.3505,11759076,0
2017-08-23,4.3105,4.4502,4.2307,4.4303,12719110,0
2017-08-24,4.4004,4.5201,4.3604,4.3904,11683830,0
2017-08-25,4.4203,4.5001,4.3904,4.4203,9358130,0
2017-08-28,4.4403,4.5151,4.2906,4.3704,10644161,0
2017-08-29,4.3704,4.7396,4.3405,4.5899,38825958,0
2017-08-30,4.5999,4.6099,4.2906,4.3405,22353245,0
2017-08-31,4.3804,4.4552,4.2207,4.2407,15933684,0
2017-09-01,4.2607,4.5301,4.2008,4.5201,14350757,0
2017-09-05,4.56,4.6398,4.4702,4.5001,13577922,0
2017-09-06,4.58,4.6897,4.56,4.6298,9900180,0
2017-09-07,4.6398,4.6698,4.4702,4.56,12901621,0
2017-09-08,4.54,4.56,4.36,4.45,11691523,0
2017-09-11,4.45,4.59,4.39,4.54,11919897,0
2017-09-12,4.55,4.87,4.55,4.75,10759463,0
2017-09-13,4.77,5.185,4.75,5.02,16898833,0
2017-09-14,5.12,5.34,5.05,5.09,14924598,0
2017-09-15,5.1,5.195,4.94,5.18,14584292,0
2017-09-18,5.15,5.36,5.045,5.19,10953835,0
2017-09-19,5.23,5.245,5.1,5.22,9165946,0
2017-09-20,5.27,5.61,5.27,5.54,17761389,0
2017-09-21,5.47,5.52,5.09,5.22,22009339,0
2017-09-22,5.25,5.6,5.19,5.24,44326979,0
2017-09-25,5.46,5.81,5.46,5.73,28783816,0
2017-09-26,5.7,5.78,5.62,5.77,13186492,0
2017-09-27,5.83,5.88,5.59,5.87,13397222,0
2017-09-28,5.97,6.075,5.79,5.87,21725167,0
2017-09-29,5.89,6.02,5.79,5.97,14377298,0
2017-10-02,5.78,5.9,5.68,5.81,20896504,0
2017-10-03,5.81,5.9,5.69,5.89,16293551,0
2017-10-04,5.87,6.03,5.81,5.81,18854612,0
2017-10-05,5.84,6.15,5.81,5.83,57287312,0
2017-10-06,5.78,5.8574,5.59,5.68,18980080,0
2017-10-09,5.68,5.71,5.54,5.6,15787726,0
2017-10-10,5.7,5.775,5.58,5.58,13340821,0
2017-10-11,5.58,5.66,5.4534,5.59,11986911,0
2017-10-12,5.51,5.51,5.3,5.32,15710451,0
2017-10-13,5.5,5.78,5.5,5.53,18187805,0
2017-10-16,5.62,5.81,5.61,5.66,15832880,0
2017-10-17,5.71,5.7375,5.55,5.58,10278740,0
2017-10-18,5.51,5.545,5.31,5.38,20631122,0
2017-10-19,5.3,5.49,5.21,5.3,16020865,0
2017-10-20,5.34,5.34,5.07,5.12,22027698,0
2017-10-23,5.13,5.18,4.86,4.91,18671424,0
2017-10-24,4.99,5.15,4.91,5.06,13298733,0
2017-10-25,5.03,5.14,4.86,5.05,15945155,0
2017-10-26,5.05,5.16,4.83,5.01,23488866,0
2017-10-27,4.96,5.26,4.76,5.21,24108135,0
2017-10-30,5.14,5.63,5.1,5.41,23118128,0
2017-10-31,5.38,5.42,5.255,5.39,14478950,0
2017-11-01,5.47,5.89,5.43,5.48,17082015,0
2017-11-02,5.56,5.58,5.23,5.31,14695552,0
2017-11-03,5.37,5.545,5.2,5.48,10219922,0
2017-11-06,5.55,5.81,5.53,5.79,15431248,0
2017-11-07,5.83,5.83,5.73,5.8,10306513,0
2017-11-08,5.8,6.07,5.73,5.92,16255060,0
2017-11-09,5.9,6.29,5.87,6.17,18771701,0
2017-11-10,6.15,6.42,6.1,6.25,16527999,0
