Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3378,7.4864,7.3378,7.4591,817233,0
2005-02-28,7.4591,7.7169,7.4591,7.5774,1072164,0
2005-03-01,7.6108,7.7169,7.5317,7.5501,1391411,0
2005-03-02,7.5623,7.6197,7.5168,7.5742,777322,0
2005-03-03,7.635,7.7016,7.5531,7.626,975538,0
2005-03-04,7.6534,7.7472,7.626,7.6926,1091951,0
2005-03-07,7.7139,7.7351,7.6502,7.6682,763151,0
2005-03-08,7.6682,7.6713,7.5501,7.5742,1131862,0
2005-03-09,7.5774,7.817,7.5654,7.6382,1837952,0
2005-03-10,7.6563,7.844,7.626,7.811,943877,0
2005-03-11,7.8323,8.0748,7.8323,8.0353,1553671,0
2005-03-14,8.0382,8.1203,7.9141,8.005,707740,0
2005-03-15,8.0505,8.0991,7.9321,7.9595,725880,0
2005-03-16,7.9595,7.9989,7.9019,7.9292,479855,0
2005-03-17,7.9292,8.0595,7.8989,8.0443,789863,0
2005-03-18,8.1232,8.1262,7.9321,7.9806,1695484,0
2005-03-21,7.9445,8.0262,7.8926,8.0021,606493,0
2005-03-22,7.9717,8.1017,7.9626,7.9989,746003,0
2005-03-23,7.9445,8.0564,7.8989,7.9353,907270,0
2005-03-24,7.9473,8.0655,7.9473,7.9806,886167,0
2005-03-28,7.9959,8.0413,7.7776,7.8776,590336,0
2005-03-29,7.8805,7.9686,7.641,7.6594,641451,0
2005-03-30,7.7046,7.8926,7.7046,7.8838,468309,0
2005-03-31,7.8565,7.9259,7.8199,7.844,534928,0
2005-04-01,7.917,8.0109,7.7987,7.841,654647,0
2005-04-04,7.841,7.9626,7.7654,7.8897,534928,0
2005-04-05,7.8989,7.9353,7.7897,7.8199,593303,0
2005-04-06,7.8534,7.9445,7.823,7.823,609464,0
2005-04-07,7.823,7.9019,7.7624,7.8473,565271,0
2005-04-08,7.8381,8.0382,7.7868,7.8686,913536,0
2005-04-11,7.8686,7.8686,7.629,7.7351,873306,0
2005-04-12,7.6988,8.0655,7.6623,8.0353,1038853,0
2005-04-13,8.0382,8.0929,7.8989,7.917,1413175,0
2005-04-14,7.8989,7.9746,7.7411,7.7654,1444835,0
2005-04-15,7.7684,7.8838,7.6956,7.7897,2402899,0
2005-04-18,7.7897,7.9717,7.7715,7.9353,2169407,0
2005-04-19,8.0109,8.2233,7.9896,8.2203,2593181,0
2005-04-20,8.2959,8.6142,8.2446,8.481,2596818,0
2005-04-21,8.5054,8.5812,8.4872,8.5812,2254819,0
2005-04-22,8.5812,8.5812,8.4265,8.5597,2321438,0
2005-04-25,8.5597,8.7842,8.5354,8.7296,2301978,0
2005-04-26,8.7296,8.7538,8.4991,8.4991,851204,0
2005-04-27,8.5112,8.6113,8.299,8.5296,938603,0
2005-04-28,8.5205,8.5205,8.3295,8.3839,1333694,0
2005-04-29,8.399,8.4872,8.2627,8.4173,2489959,0
2005-05-02,8.4173,8.6023,8.3901,8.554,1676024,0
2005-05-03,8.554,8.7053,8.5296,8.6234,1572141,0
2005-05-04,8.6234,8.7024,8.59,8.6722,1557627,0
2005-05-05,8.6722,8.7325,8.5812,8.6419,921448,0
2005-05-06,8.7176,8.8265,8.6234,8.7934,663218,0
2005-05-09,8.748,8.9602,8.7296,8.9449,832079,0
2005-05-10,8.869,8.869,8.7144,8.7934,1442860,0
2005-05-11,8.6113,8.7205,8.46,8.7024,1966244,0
2005-05-12,8.7024,8.9752,8.6965,8.8178,1491671,0
2005-05-13,8.7992,8.8296,8.4901,8.6598,1894349,0
2005-05-16,8.6598,8.8358,8.6054,8.7964,1151323,0
2005-05-17,8.8023,8.9903,8.7268,8.948,1554661,0
2005-05-18,8.9935,9.272,8.9903,9.1876,1966901,0
2005-05-19,9.2181,9.2493,9.0788,9.1274,1212327,0
2005-05-20,9.1274,9.2122,9.057,9.0969,958387,0
2005-05-23,9.0749,9.1949,9.0334,9.0873,1697792,0
2005-05-24,9.0997,9.1331,9.0269,9.0929,951123,0
2005-05-25,9.0361,9.1082,8.9328,8.9995,1272680,0
2005-05-26,9.0058,9.0816,8.9359,8.9602,1789472,0
2005-05-27,8.9602,9.0334,8.9176,9.0025,567247,0
2005-05-31,9.0087,9.0445,8.9298,8.9359,5110850,0
2005-06-01,8.9359,9.1388,8.9359,9.1053,1059305,0
2005-06-02,9.0873,9.0873,8.9418,8.9449,1168795,0
2005-06-03,8.9602,9.0511,8.8843,8.9206,726211,0
2005-06-06,8.9206,8.9206,8.5657,8.7538,2073425,0
2005-06-07,8.8116,8.9602,8.669,8.7631,1805633,0
2005-06-08,8.7934,8.8085,8.6204,8.6508,962669,0
2005-06-09,8.6478,8.7903,8.4991,8.781,771394,0
2005-06-10,8.7842,8.857,8.7083,8.8085,2919682,0
2005-06-13,8.8149,8.872,8.7934,8.872,2322754,0
2005-06-14,8.8933,9.0902,8.8632,9.0902,2036482,0
2005-06-15,9.0902,9.1577,8.9815,9.1359,1237390,0
2005-06-16,9.1119,9.3621,9.0969,9.2916,1678327,0
2005-06-17,9.3493,9.4765,9.2306,9.3106,1518052,0
2005-06-20,9.3581,9.3913,9.2561,9.3042,708732,0
2005-06-21,9.3042,9.3233,9.2493,9.2591,610454,0
2005-06-22,9.2678,9.3429,9.2649,9.2994,919798,0
2005-06-23,9.2994,9.3493,9.1607,9.2181,763474,0
2005-06-24,9.2025,9.2367,9.1053,9.1607,1501235,0
2005-06-27,9.1274,9.1456,8.9206,9.0445,698839,0
2005-06-28,9.0722,9.2828,9.0722,9.277,573844,0
2005-06-29,9.2465,9.2493,9.0693,9.1723,694555,0
2005-06-30,9.1876,9.2828,9.1456,9.1762,766450,0
2005-07-01,9.2367,9.3464,9.1119,9.3076,1174072,0
2005-07-05,9.3076,9.5,9.2798,9.4562,843620,0
2005-07-06,9.4562,9.567,9.1876,9.2367,965643,0
2005-07-07,9.1607,9.2828,9.0146,9.1969,936296,0
2005-07-08,9.1949,9.3794,9.1693,9.3621,609133,0
2005-07-11,9.4012,9.4914,9.371,9.4244,933986,0
2005-07-12,9.3953,9.4795,9.3042,9.3739,778980,0
2005-07-13,9.3739,9.4141,9.3493,9.3824,930679,0
2005-07-14,9.3982,9.4314,9.3076,9.3233,1002252,0
2005-07-15,9.3203,9.371,9.2649,9.3233,618702,0
2005-07-18,9.3076,9.3953,9.2888,9.2945,975866,0
2005-07-19,9.337,9.4606,9.2888,9.4314,1745940,0
2005-07-20,9.4314,9.763,9.4314,9.697,1063261,0
2005-07-21,9.701,9.852,9.686,9.744,1309622,0
2005-07-22,9.744,10.118,9.744,10.095,1060954,0
2005-07-25,10.095,10.188,9.876,9.962,1151323,0
2005-07-26,10.022,10.116,9.997,10.013,1361728,0
2005-07-27,10.004,10.084,9.945,10.08,1182322,0
2005-07-28,10.139,10.284,10.086,10.266,1924029,0
2005-07-29,10.275,10.405,10.11,10.266,1987025,0
2005-08-01,10.555,10.555,10.273,10.431,984766,0
2005-08-02,10.431,10.611,10.367,10.608,1697134,0
2005-08-03,10.58,10.648,10.503,10.565,1509808,0
2005-08-04,10.5,10.645,10.497,10.617,1301048,0
2005-08-05,10.614,10.617,10.107,10.161,2055621,0
2005-08-08,10.179,10.275,10.124,10.22,888141,0
2005-08-09,10.258,10.375,10.195,10.37,1075794,0
2005-08-10,10.384,10.629,10.384,10.523,1536853,0
2005-08-11,10.497,10.776,10.497,10.767,1730441,0
2005-08-12,10.736,10.913,10.673,10.891,1767710,0
2005-08-15,10.876,10.897,10.704,10.832,982796,0
2005-08-16,10.832,10.838,10.626,10.795,3174621,0
2005-08-17,10.792,11.036,10.76,10.891,1303351,0
2005-08-18,10.83,10.91,10.77,10.881,1401631,0
2005-08-19,10.9,10.941,10.854,10.881,1943815,0
2005-08-22,10.894,10.966,10.854,10.891,1636777,0
2005-08-23,10.9,10.937,10.854,10.881,2011427,0
2005-08-24,10.884,10.978,10.795,10.916,872318,0
2005-08-25,10.931,10.986,10.881,10.941,391797,0
2005-08-26,10.903,10.919,10.736,10.854,777664,0
2005-08-29,10.838,10.978,10.783,10.978,583736,0
2005-08-30,10.981,10.992,10.818,10.916,905618,0
2005-08-31,10.931,11.307,10.872,11.261,1129885,0
2005-09-01,11.285,11.295,11.053,11.127,3064136,0
2005-09-02,11.141,11.141,11.007,11.102,1704385,0
2005-09-06,11.157,11.455,11.157,11.354,930357,0
2005-09-07,11.307,11.326,11.191,11.219,1671073,0
2005-09-08,11.157,11.23,11.084,11.219,1315225,0
2005-09-09,11.216,11.236,11.172,11.219,1567849,0
2005-09-12,11.188,11.239,11.145,11.203,2022308,0
2005-09-13,11.172,11.216,11.117,11.172,1317205,0
2005-09-14,11.203,11.228,11.059,11.133,1345899,0
2005-09-15,11.133,11.133,10.851,10.897,2314507,0
2005-09-16,10.921,10.96,10.642,10.763,3465826,0
2005-09-19,10.763,10.763,10.611,10.614,1740009,0
2005-09-20,10.679,10.76,10.477,10.503,1810259,0
2005-09-21,10.497,10.606,10.449,10.52,1241687,0
2005-09-22,10.525,10.597,10.44,10.555,1335343,0
2005-09-23,10.555,10.77,10.461,10.726,2769298,0
2005-09-26,10.763,10.838,10.565,10.685,945525,0
2005-09-27,10.694,10.704,10.481,10.666,1512777,0
2005-09-28,10.704,10.707,10.471,10.568,675098,0
2005-09-29,10.568,10.811,10.5,10.811,1328090,0
2005-09-30,10.795,11.182,10.795,11.023,1683939,0
2005-10-03,11.053,11.354,10.995,11.062,1412846,0
2005-10-04,11.062,11.087,10.802,10.802,823832,0
2005-10-05,10.763,10.763,10.309,10.341,1594231,0
2005-10-06,10.315,10.315,9.93,10.201,1745940,0
2005-10-07,10.269,10.399,10.233,10.37,1573133,0
2005-10-10,10.658,10.658,10.052,10.149,1247288,0
2005-10-11,10.185,10.251,10.128,10.157,1436265,0
2005-10-12,10.166,10.248,10.104,10.192,1252898,0
2005-10-13,10.188,10.217,10.128,10.201,997961,0
2005-10-14,10.275,10.497,10.236,10.449,891769,0
2005-10-17,10.484,10.583,10.408,10.583,988398,0
2005-10-18,10.552,10.559,10.399,10.421,615067,0
2005-10-19,10.421,10.574,10.089,10.574,1357442,0
2005-10-20,10.536,10.546,10.098,10.207,931014,0
2005-10-21,10.215,10.378,10.179,10.263,652991,0
2005-10-24,10.294,10.531,10.294,10.503,509536,0
2005-10-25,10.487,10.514,10.23,10.364,645738,0
2005-10-26,10.364,10.434,10.195,10.358,921448,0
2005-10-27,10.3,10.338,10.013,10.049,820536,0
2005-10-28,10.095,10.461,9.96,10.458,1002252,0
2005-10-31,10.461,10.666,10.461,10.611,1682951,0
2005-11-01,10.568,10.658,10.484,10.559,682017,0
2005-11-02,10.577,10.701,10.533,10.611,1516073,0
2005-11-03,10.673,10.673,10.577,10.617,883862,0
2005-11-04,10.614,10.636,10.415,10.559,666844,0
2005-11-07,10.626,11.63,10.626,11.295,3010049,0
2005-11-08,11.188,11.206,11.038,11.071,1052385,0
2005-11-09,11.053,11.382,10.975,11.37,1719888,0
2005-11-10,11.364,11.426,11.069,11.426,1004886,0
2005-11-11,11.402,11.472,11.264,11.417,553727,0
2005-11-14,11.342,11.432,11.282,11.423,495686,0
2005-11-15,11.42,11.435,11.148,11.194,803383,0
2005-11-16,11.239,11.31,11.09,11.23,485789,0
2005-11-17,11.249,11.549,11.249,11.549,631886,0
2005-11-18,11.7,11.758,11.568,11.681,1158249,0
2005-11-21,11.724,11.724,11.487,11.624,1220900,0
2005-11-22,11.577,11.758,11.531,11.73,767766,0
2005-11-23,11.734,11.745,11.481,11.544,905290,0
2005-11-25,11.552,11.573,11.512,11.552,276040,0
2005-11-28,11.568,11.596,11.255,11.255,729181,0
2005-11-29,11.264,11.489,11.261,11.329,903975,0
2005-11-30,11.361,11.477,11.282,11.329,854826,0
2005-12-01,11.417,11.777,11.417,11.704,897368,0
2005-12-02,11.704,11.71,11.518,11.684,440278,0
2005-12-05,11.826,11.826,11.54,11.69,646732,0
2005-12-06,11.718,11.777,11.552,11.562,575496,0
2005-12-07,11.573,11.681,11.394,11.472,702463,0
2005-12-08,11.502,11.642,11.335,11.443,354198,0
2005-12-09,11.46,11.628,11.385,11.552,405326,0
2005-12-12,11.583,11.734,11.558,11.694,634526,0
2005-12-13,11.718,11.849,11.675,11.748,569228,0
2005-12-14,11.761,12.034,11.761,11.943,1010824,0
2005-12-15,11.939,12.047,11.81,11.919,790524,0
2005-12-16,12.008,12.053,11.946,11.976,2242611,0
2005-12-19,11.946,11.946,11.734,11.755,1037212,0
2005-12-20,11.764,11.789,11.599,11.748,612766,0
2005-12-21,11.78,11.842,11.599,11.69,570546,0
2005-12-22,11.687,11.995,11.687,11.946,848893,0
2005-12-23,11.961,12.038,11.892,11.958,674763,0
2005-12-27,11.931,12.001,11.694,11.742,582750,0
2005-12-28,11.764,11.864,11.621,11.804,432364,0
2005-12-29,11.82,11.892,11.704,11.829,756884,0
2005-12-30,11.826,12.008,11.82,11.995,1383164,0
2006-01-03,12.157,12.422,12.017,12.404,2847467,0
2006-01-04,12.386,12.434,12.254,12.434,1416476,0
2006-01-05,12.415,12.462,12.296,12.446,783927,0
2006-01-06,12.522,12.708,12.431,12.607,1198475,0
2006-01-09,12.607,12.825,12.607,12.775,972898,0
2006-01-10,12.743,12.884,12.692,12.884,833723,0
2006-01-11,12.884,12.908,12.732,12.781,838346,0
2006-01-12,12.778,12.809,12.698,12.738,961682,0
2006-01-13,12.738,12.947,12.645,12.947,1805309,0
2006-01-17,12.947,13.103,12.83,13.084,1484743,0
2006-01-18,13.084,13.146,13.007,13.088,900679,0
2006-01-19,13.097,13.339,13.05,13.271,984441,0
2006-01-20,13.299,13.299,13.076,13.253,1960638,0
2006-01-23,13.184,13.412,13.163,13.38,1492657,0
2006-01-24,13.373,13.464,13.296,13.418,1414825,0
2006-01-25,13.42,13.521,13.342,13.432,779966,0
2006-01-26,13.508,13.645,13.403,13.595,930026,0
2006-01-27,13.627,13.84,13.549,13.798,936296,0
2006-01-30,13.757,14.036,13.734,13.896,1584011,0
2006-01-31,13.903,14.036,13.843,13.941,1686252,0
2006-02-01,13.941,14.179,13.75,14.176,1084699,0
2006-02-02,14.182,14.187,13.801,13.903,905947,0
2006-02-03,13.874,13.952,13.672,13.949,1314564,0
2006-02-06,13.981,14.045,13.763,13.858,974885,0
2006-02-07,13.834,13.968,13.446,13.511,966629,0
2006-02-08,13.514,13.543,13.243,13.409,1918093,0
2006-02-09,13.455,13.63,13.435,13.54,1536520,0
2006-02-10,13.502,13.645,13.327,13.618,2259767,0
2006-02-13,13.584,13.785,13.514,13.581,868357,0
2006-02-14,13.657,14.149,13.561,14.03,1752540,0
2006-02-15,14.554,14.762,14.345,14.607,2865264,0
2006-02-16,14.676,14.855,14.657,14.855,1357106,0
2006-02-17,14.567,15.159,14.567,14.951,1990321,0
2006-02-21,14.887,14.99,14.784,14.878,1029621,0
2006-02-22,14.951,15.304,14.951,15.159,1028633,0
2006-02-23,15.159,15.409,15.131,15.331,2346502,0
2006-02-24,15.313,15.687,15.313,15.502,2269322,0
2006-02-27,15.549,15.965,15.549,15.765,3139322,0
2006-02-28,15.647,15.735,15.54,15.587,996309,0
2006-03-01,15.617,15.898,15.549,15.787,928712,0
2006-03-02,15.79,16.163,15.752,15.863,1771338,0
2006-03-03,15.863,16.022,15.768,15.969,1329411,0
2006-03-06,15.68,16.546,15.68,16.349,4259318,0
2006-03-07,16.326,16.782,16.272,16.407,4895488,0
2006-03-08,16.41,16.601,16.182,16.333,4124430,0
2006-03-09,16.342,16.516,16.292,16.377,1532234,0
2006-03-10,16.392,16.677,16.342,16.677,1477153,0
2006-03-13,16.752,16.896,16.737,16.78,1487708,0
2006-03-14,16.782,16.962,16.671,16.953,2225460,0
2006-03-15,16.997,17.182,16.924,17.148,1633809,0
2006-03-16,17.361,17.361,17.192,17.279,2201713,0
2006-03-17,17.411,17.51,17.355,17.463,3685140,0
2006-03-20,17.421,17.507,17.351,17.467,1734723,0
2006-03-21,17.437,17.51,17.207,17.238,1403945,0
2006-03-22,17.223,17.57,17.214,17.561,1830036,0
2006-03-23,17.561,17.678,17.44,17.595,1623587,0
2006-03-24,17.586,17.649,17.502,17.554,1202766,0
2006-03-27,17.57,17.859,17.558,17.622,2880766,0
2006-03-28,17.6,17.646,17.363,17.411,1788816,0
2006-03-29,17.414,17.681,17.402,17.6,3063143,0
2006-03-30,17.505,17.769,17.502,17.729,2010110,0
2006-03-31,17.732,17.859,17.665,17.691,1439561,0
2006-04-03,17.757,18.126,17.586,17.902,1637105,0
2006-04-04,17.865,18.246,17.769,18.121,1565548,0
2006-04-05,17.662,17.963,17.276,17.855,6555687,0
2006-04-06,17.6,17.678,17.373,17.51,5231555,0
2006-04-07,17.518,17.57,16.729,16.872,3283452,0
2006-04-10,16.905,16.968,16.398,16.507,3397890,0
2006-04-11,16.519,16.735,16.134,16.241,2487324,0
2006-04-12,16.326,16.652,16.317,16.522,1258500,0
2006-04-13,16.453,16.63,16.234,16.567,1287199,0
2006-04-17,16.497,16.737,16.342,16.5,1469903,0
2006-04-18,16.51,16.959,16.5,16.893,4574928,0
2006-04-19,16.896,17.267,16.889,17.242,1251245,0
2006-04-20,17.253,17.31,16.902,17.073,1041488,0
2006-04-21,17.378,17.378,16.832,16.965,1005874,0
2006-04-24,16.935,16.935,16.646,16.737,1017752,0
2006-04-25,16.797,16.981,16.782,16.915,2179952,0
2006-04-26,16.95,17.274,16.95,17.173,1407896,0
2006-04-27,17.132,17.402,16.935,17.288,2238653,0
2006-04-28,17.192,17.458,17.132,17.442,1713952,0
2006-05-01,17.51,17.675,17.51,17.631,1685588,0
2006-05-02,17.604,17.914,17.542,17.886,1503215,0
2006-05-03,17.849,18.002,17.79,17.966,2648586,0
2006-05-04,17.935,18.102,17.874,18.068,1113058,0
2006-05-05,18.13,18.344,18.111,18.27,1624245,0
2006-05-08,18.27,18.314,18.239,18.27,2343534,0
2006-05-09,18.27,18.514,18.193,18.375,923757,0
2006-05-10,18.344,18.493,18.323,18.421,689276,0
2006-05-11,18.452,18.452,17.896,17.932,1015112,0
2006-05-12,17.911,17.911,17.342,17.342,1409878,0
2006-05-15,17.162,17.192,16.505,16.829,2534817,0
2006-05-16,16.813,16.95,16.649,16.77,1197491,0
2006-05-17,16.695,16.819,16.435,16.494,1277634,0
2006-05-18,16.526,16.586,16.289,16.314,1978119,0
2006-05-19,16.314,16.333,15.898,16.04,2006807,0
2006-05-22,15.965,15.965,15.543,15.844,2400578,0
2006-05-23,15.945,16.252,15.7,15.722,2200730,0
2006-05-24,15.724,15.873,15.273,15.7,2197102,0
2006-05-25,15.847,16.025,15.7,16.002,1270372,0
2006-05-26,16.074,16.262,15.98,16.241,718624,0
2006-05-30,16.241,16.311,15.917,15.92,2145000,0
2006-05-31,15.965,16.244,15.879,16.124,2013742,0
2006-06-01,16.201,16.686,16.201,16.686,1496613,0
2006-06-02,16.947,17.159,16.497,16.787,1394712,0
2006-06-05,16.787,16.893,15.998,16.019,1174072,0
2006-06-06,16.084,16.131,15.735,15.898,1243002,0
2006-06-07,15.908,16.198,15.706,15.706,1167142,0
2006-06-08,15.678,15.797,15.225,15.479,2929910,0
2006-06-09,15.568,15.79,15.327,15.409,867367,0
2006-06-12,15.434,15.446,14.89,14.893,1224534,0
2006-06-13,14.893,15.086,14.657,14.793,2289448,0
2006-06-14,14.601,15.089,14.588,15.086,1922378,0
2006-06-15,15.175,15.828,15.175,15.778,1266746,0
2006-06-16,15.778,15.873,15.251,15.546,3526508,0
2006-06-19,15.598,15.598,14.89,14.999,1257844,0
2006-06-20,14.999,15.004,14.683,14.765,1463635,0
2006-06-21,14.796,15.364,14.778,15.257,1847187,0
2006-06-22,15.207,15.346,15.083,15.267,1962947,0
2006-06-23,15.215,15.511,15.162,15.333,1203752,0
2006-06-26,15.313,15.68,15.313,15.659,1048749,0
2006-06-27,15.659,15.857,15.316,15.339,1445822,0
2006-06-28,15.392,15.583,15.257,15.439,1457038,0
2006-06-29,15.605,16.311,15.572,16.311,1924029,0
2006-06-30,16.601,17.253,16.281,17.253,9788680,0
2006-07-03,17.101,17.101,16.608,16.718,2563504,0
2006-07-05,16.72,16.72,16.314,16.552,1743303,0
2006-07-06,16.601,16.924,16.598,16.84,2138063,0
2006-07-07,16.84,16.935,16.677,16.698,1496947,0
2006-07-10,16.752,17.022,16.64,16.782,1360080,0
2006-07-11,16.723,16.872,16.482,16.813,1096243,0
2006-07-12,16.829,17.03,16.68,16.797,2376845,0
2006-07-13,16.723,16.863,16.456,16.456,1290821,0
2006-07-14,16.459,16.494,15.98,16.156,1800026,0
2006-07-17,16.106,16.295,16.013,16.068,1177041,0
2006-07-18,16.068,16.283,15.825,16.118,1154286,0
2006-07-19,16.163,16.392,16.097,16.311,1919081,0
2006-07-20,16.349,16.453,15.781,15.8,1025998,0
2006-07-21,15.8,15.8,15.38,15.399,1029946,0
2006-07-24,15.449,15.759,15.449,15.744,1252229,0
2006-07-25,15.729,16.011,15.568,15.85,1046769,0
2006-07-26,15.703,15.857,15.403,15.713,1582034,0
2006-07-27,15.781,16.043,15.565,15.583,759195,0
2006-07-28,15.693,16.066,15.693,15.746,1680639,0
2006-07-31,15.719,15.79,15.631,15.709,1571147,0
2006-08-01,15.687,15.762,15.54,15.617,1254548,0
2006-08-02,15.602,16.005,15.602,15.794,1029621,0
2006-08-03,15.735,16.308,15.735,16.198,1370303,0
2006-08-04,16.252,16.323,15.765,16.025,1094925,0
2006-08-07,15.905,15.98,15.759,15.821,640137,0
2006-08-08,15.869,15.936,15.602,15.647,861760,0
2006-08-09,15.706,15.749,15.141,15.171,1178029,0
2006-08-10,15.11,15.219,15.02,15.162,1860707,0
2006-08-11,15.131,15.162,14.887,14.953,698839,0
2006-08-14,15.023,15.282,14.964,14.999,777989,0
2006-08-15,15.077,15.144,14.951,15.064,1583024,0
2006-08-16,15.141,15.628,15.089,15.58,1582362,0
2006-08-17,15.493,15.675,15.418,15.49,472596,0
2006-08-18,15.473,15.49,15.267,15.482,498980,0
2006-08-21,15.464,15.464,15.162,15.201,423459,0
2006-08-22,15.134,15.339,15.089,15.242,333427,0
2006-08-23,15.209,15.301,14.971,15.067,715988,0
2006-08-24,15.144,15.192,14.906,15.007,600226,0
2006-08-25,14.935,15.106,14.909,15.023,328807,0
2006-08-28,14.993,15.212,14.993,15.207,382893,0
2006-08-29,15.207,15.267,15.023,15.192,601545,0
2006-08-30,15.236,15.342,15.178,15.297,662561,0
2006-08-31,15.389,15.631,15.301,15.505,728519,0
2006-09-01,15.54,15.631,15.37,15.54,390805,0
2006-09-05,15.54,15.703,15.459,15.68,423124,0
2006-09-06,15.605,15.644,15.467,15.496,919798,0
2006-09-07,15.464,15.59,15.319,15.421,1191878,0
2006-09-08,15.452,15.562,15.361,15.482,647388,0
2006-09-11,15.464,15.467,15.07,15.134,1160550,0
2006-09-12,15.155,15.392,15.03,15.282,630568,0
2006-09-13,15.251,15.415,15.236,15.327,736768,0
2006-09-14,15.282,15.352,15.159,15.273,821191,0
2006-09-15,15.297,15.364,15.128,15.128,776335,0
2006-09-18,15.121,15.222,15.004,15.077,1139783,0
2006-09-19,15.086,15.128,14.683,14.837,1383495,0
2006-09-20,14.912,15.046,14.858,15.023,754905,0
2006-09-21,15.07,15.086,14.752,14.796,804045,0
2006-09-22,14.799,14.799,14.332,14.507,1008844,0
2006-09-25,14.547,14.925,14.5,14.922,1422740,0
2006-09-26,14.925,15.233,14.858,15.128,1056671,0
2006-09-27,15.1,15.209,15.033,15.086,1094594,0
2006-09-28,15.464,15.53,15.279,15.297,1917427,0
2006-09-29,15.327,15.508,15.313,15.339,1795743,0
2006-10-02,14.402,14.906,14.099,14.714,5681070,0
2006-10-03,14.714,14.915,14.56,14.729,2545366,0
2006-10-04,14.707,14.843,14.66,14.802,1668111,0
2006-10-05,14.796,15.159,14.771,15.121,1860051,0
2006-10-06,15.046,15.152,14.837,15.07,1088333,0
2006-10-09,15.077,15.392,15.007,15.313,3692393,0
2006-10-10,15.386,15.669,15.316,15.647,2831300,0
2006-10-11,15.647,15.794,15.568,15.68,1648326,0
2006-10-12,15.732,16.124,15.719,16.066,2004167,0
2006-10-13,16.084,16.776,16.084,16.746,2872194,0
2006-10-16,16.677,16.735,16.601,16.714,1313906,0
2006-10-17,16.68,16.723,16.51,16.567,906942,0
2006-10-18,16.567,16.74,16.333,16.485,911891,0
2006-10-19,16.419,16.463,16.203,16.447,977519,0
2006-10-20,16.447,16.463,16.15,16.226,731156,0
2006-10-23,16.15,16.392,16.14,16.25,608150,0
2006-10-24,16.131,16.342,16.081,16.244,1174737,0
2006-10-25,16.192,16.368,16.188,16.314,1126914,0
2006-10-26,16.326,16.345,16.1,16.268,1100197,0
2006-10-27,16.207,16.207,16.025,16.058,757873,0
2006-10-30,15.983,16.147,15.892,16.1,603522,0
2006-10-31,16.068,16.131,15.833,16.068,1003898,0
2006-11-01,16.147,16.16,15.797,15.857,1447803,0
2006-11-02,15.722,15.908,15.644,15.873,1217937,0
2006-11-03,15.936,16.198,15.936,16.198,1597201,0
2006-11-06,16.223,16.466,16.207,16.422,1330395,0
2006-11-07,16.38,16.705,16.38,16.655,1694162,0
2006-11-08,16.556,16.782,16.505,16.762,1639419,0
2006-11-09,16.752,16.981,16.711,16.742,2046386,0
2006-11-10,15.765,16.404,15.662,16.056,5811340,0
2006-11-13,16.056,16.124,15.93,16.04,1468909,0
2006-11-14,16.031,16.037,15.725,15.972,1808602,0
2006-11-15,15.972,16.153,15.972,16.137,1506835,0
2006-11-16,16.298,16.469,16.298,16.374,1636449,0
2006-11-17,16.342,16.526,16.229,16.526,1215293,0
2006-11-20,16.526,16.552,16.432,16.494,1687565,0
2006-11-21,16.497,16.507,16.361,16.419,1921721,0
2006-11-22,16.419,16.494,16.342,16.479,769084,0
2006-11-24,16.404,16.485,16.298,16.394,183693,0
2006-11-27,16.333,16.336,15.965,16.031,1073811,0
2006-11-28,15.905,16.05,15.621,16.011,1126914,0
2006-11-29,16.043,16.195,15.96,16.112,745667,0
2006-11-30,16.081,16.392,16.037,16.323,1697134,0
2006-12-01,16.306,16.306,16.008,16.226,1052385,0
2006-12-04,16.226,16.374,16.109,16.336,795468,0
2006-12-05,16.349,16.404,16.229,16.352,1043152,0
2006-12-06,16.32,16.355,16.097,16.112,1116031,0
2006-12-07,16.115,16.231,16.081,16.134,780957,0
2006-12-08,16.084,16.306,16.066,16.156,451820,0
2006-12-11,16.131,16.216,16.094,16.103,683663,0
2006-12-12,16.106,16.106,15.778,15.92,808659,0
2006-12-13,15.995,16.022,15.794,15.847,849229,0
2006-12-14,15.889,15.972,15.79,15.843,1147033,0
2006-12-15,15.765,15.765,15.505,15.587,1597866,0
2006-12-18,15.617,15.713,15.437,15.462,1376896,0
2006-12-19,15.421,15.536,15.322,15.455,1224534,0
2006-12-20,15.424,15.553,15.376,15.376,934643,0
2006-12-21,15.376,15.479,15.1,15.147,1861376,0
2006-12-22,15.137,15.201,15.07,15.11,1076121,0
2006-12-26,15.1,15.349,15.023,15.313,1130206,0
2006-12-27,15.313,15.464,15.254,15.352,1081402,0
2006-12-28,15.357,15.521,15.313,15.403,753910,0
2006-12-29,15.402,15.439,15.288,15.304,865386,0
2007-01-03,15.483,15.508,15.346,15.508,3359304,0
2007-01-04,15.524,15.553,15.294,15.364,2311544,0
2007-01-05,15.097,15.389,15.089,15.178,1673716,0
2007-01-08,15.15,15.159,14.843,14.851,3205290,0
2007-01-09,14.846,14.947,14.775,14.855,1181000,0
2007-01-10,15.449,15.602,15.15,15.574,2568125,0
2007-01-11,15.572,15.641,15.455,15.462,1746595,0
2007-01-12,15.508,15.508,15.38,15.399,1069530,0
2007-01-16,15.464,15.47,15.327,15.352,977519,0
2007-01-17,15.327,15.647,15.319,15.428,785912,0
2007-01-18,15.409,15.533,15.342,15.399,840647,0
2007-01-19,15.364,15.464,15.349,15.439,304400,0
2007-01-22,15.373,15.493,15.089,15.168,580772,0
2007-01-23,15.168,15.517,15.144,15.476,672455,0
2007-01-24,15.479,15.602,15.434,15.574,547459,0
2007-01-25,15.476,15.517,15.257,15.288,961358,0
2007-01-26,15.313,15.373,15.209,15.367,402023,0
2007-01-29,15.389,15.54,15.279,15.493,931350,0
2007-01-30,15.464,15.735,15.464,15.659,1139439,0
2007-01-31,15.678,16.153,15.577,16.09,1642385,0
2007-02-01,16.223,16.544,16.223,16.544,1644361,0
2007-02-02,16.556,16.601,16.435,16.494,891108,0
2007-02-05,16.419,16.544,16.329,16.429,570546,0
2007-02-06,16.429,16.567,16.358,16.544,917166,0
2007-02-07,16.586,16.586,16.398,16.466,977519,0
2007-02-08,16.466,16.482,16.174,16.213,2291096,0
2007-02-09,16.21,16.219,15.797,15.854,1564553,0
2007-02-12,15.917,15.99,15.263,15.31,3232981,0
2007-02-13,15.403,15.69,15.364,15.608,1062167,0
2007-02-14,15.611,15.797,15.583,15.749,630595,0
2007-02-15,15.735,15.816,15.626,15.784,953768,0
2007-02-16,15.784,15.825,15.724,15.806,736435,0
2007-02-20,15.765,15.905,15.666,15.843,767766,0
2007-02-21,15.83,15.93,15.821,15.92,575496,0
2007-02-22,15.957,15.957,15.71,15.843,978173,0
2007-02-23,15.787,15.895,15.781,15.873,596930,0
2007-02-26,15.803,15.995,15.744,15.806,956736,0
2007-02-27,15.602,15.605,15.011,15.131,674763,0
2007-02-28,15.464,15.781,15.285,15.732,2309232,0
2007-03-01,15.614,15.647,15.389,15.647,2166547,0
2007-03-02,15.383,16.355,15.38,15.418,5958757,0
2007-03-05,15.421,15.948,15.327,15.662,2964538,0
2007-03-06,16.011,16.011,15.693,15.879,1458031,0
2007-03-07,15.879,16.306,15.81,16.216,2217874,0
2007-03-08,16.303,16.598,16.283,16.535,2716203,0
2007-03-09,16.677,17.348,16.677,17.271,4170933,0
2007-03-12,17.282,17.31,17.055,17.168,1678992,0
2007-03-13,17.135,17.57,17.07,17.104,1931288,0
2007-03-14,17.088,17.323,16.853,17.288,1601823,0
2007-03-15,17.304,17.455,17.251,17.326,2371235,0
2007-03-16,17.326,17.411,17.11,17.276,957396,0
2007-03-19,17.414,17.61,17.373,17.597,968942,0
2007-03-20,17.57,17.586,17.44,17.574,1443518,0
2007-03-21,17.583,17.697,17.472,17.691,1809916,0
2007-03-22,17.785,17.82,17.535,17.622,941573,0
2007-03-23,17.662,17.737,17.59,17.681,1089978,0
2007-03-26,17.613,17.769,17.47,17.574,719611,0
2007-03-27,17.46,17.467,17.291,17.355,819870,0
2007-03-28,17.351,17.421,17.201,17.332,688947,0
2007-03-29,17.332,17.405,17.192,17.375,870329,0
2007-03-30,17.363,17.57,17.32,17.342,793493,0
2007-04-02,17.477,17.766,17.43,17.746,1301701,0
2007-04-03,17.775,17.889,17.737,17.82,1088986,0
2007-04-04,17.787,17.862,17.734,17.849,975538,0
2007-04-05,17.874,17.874,17.785,17.81,880881,0
2007-04-09,17.81,17.859,17.656,17.743,550760,0
2007-04-10,17.7,17.737,17.46,17.656,576811,0
2007-04-11,17.656,17.785,17.533,17.726,660250,0
2007-04-12,17.723,17.871,17.57,17.852,1035889,0
2007-04-13,17.865,18.163,17.862,18.056,2368922,0
2007-04-16,18.105,18.254,18.099,18.181,543171,0
2007-04-17,18.193,18.299,18.175,18.212,529656,0
2007-04-18,18.212,18.224,17.926,18.111,721266,0
2007-04-19,18.038,18.276,17.729,18.121,769746,0
2007-04-20,18.239,18.27,17.988,18.169,990385,0
2007-04-23,18.163,18.36,18.139,18.329,669487,0
2007-04-24,18.357,18.437,18.314,18.38,508546,0
2007-04-25,18.427,18.496,18.212,18.424,839329,0
2007-04-26,18.427,18.484,18.341,18.372,524706,0
2007-04-27,18.344,18.624,18.314,18.514,760841,0
2007-04-30,18.517,18.686,18.448,18.499,1041168,0
2007-05-01,18.496,18.526,18.242,18.408,1202108,0
2007-05-02,18.377,18.806,18.344,18.725,993352,0
2007-05-03,18.74,19.191,18.71,19.153,1815527,0
2007-05-04,19.15,19.15,18.713,18.868,1214972,0
2007-05-07,18.871,18.89,18.544,18.597,860105,0
2007-05-08,18.541,18.865,18.377,18.737,938266,0
2007-05-09,18.74,19.471,18.707,19.471,1361649,0
2007-05-10,19.471,19.83,19.194,19.437,2791806,0
2007-05-11,19.587,20.224,19.532,20.078,2482704,0
2007-05-14,20.121,20.585,20.121,20.379,1860384,0
2007-05-15,20.392,20.573,20.05,20.282,2164448,0
2007-05-16,20.303,20.316,19.742,19.94,1583683,0
2007-05-17,19.953,20.557,19.953,20.442,1410867,0
2007-05-18,20.445,20.557,20.206,20.348,905290,0
2007-05-21,20.369,20.547,20.243,20.425,837028,0
2007-05-22,20.464,20.683,20.392,20.563,1273342,0
2007-05-23,20.674,20.869,20.483,20.498,1341944,0
2007-05-24,20.528,20.636,20.058,20.093,933986,0
2007-05-25,20.2,20.59,20.2,20.551,853175,0
2007-05-29,20.665,21.089,20.659,21.069,1482762,0
2007-05-30,20.919,21.113,20.68,21.113,1203752,0
2007-05-31,21.225,21.225,20.966,21.048,1564227,0
2007-06-01,21.048,21.393,21.045,21.256,1313906,0
2007-06-04,21.228,21.421,21.166,21.421,1096243,0
2007-06-05,21.332,21.332,20.825,21.029,1560599,0
2007-06-06,20.869,20.891,20.474,20.625,1236407,0
2007-06-07,20.507,20.67,20.149,20.149,1142745,0
2007-06-08,20.149,20.455,20.063,20.409,959702,0
2007-06-11,20.407,20.57,20.3,20.425,887481,0
2007-06-12,20.376,20.376,19.988,20.063,1092286,0
2007-06-13,20.436,21.665,20.436,21.602,6485370,0
2007-06-14,21.726,21.948,21.649,21.852,1760449,0
2007-06-15,21.932,22.121,21.891,21.945,1111738,0
2007-06-18,22.02,22.156,21.813,21.961,823500,0
2007-06-19,21.92,22.011,21.745,21.942,953444,0
2007-06-20,21.987,21.993,21.479,21.505,1108774,0
2007-06-21,21.505,21.801,21.328,21.766,2317474,0
2007-06-22,21.673,21.673,21.288,21.521,1464618,0
2007-06-25,21.59,21.689,21.069,21.204,993676,0
2007-06-26,21.303,21.372,20.994,21.151,1612049,0
2007-06-27,21.067,21.256,20.921,21.228,1906220,0
2007-06-28,21.231,21.769,21.209,21.558,1890392,0
2007-06-29,21.739,22.048,21.673,21.711,1786507,0
2007-07-02,21.917,22.461,21.917,22.254,1935571,0
2007-07-03,22.254,22.407,22.193,22.374,649369,0
2007-07-05,21.852,22.523,21.852,22.204,1031933,0
2007-07-06,22.234,22.5,22.118,22.49,630896,0
2007-07-09,22.576,22.686,22.497,22.591,919141,0
2007-07-10,22.591,22.677,22.19,22.193,688947,0
2007-07-11,21.963,22.664,21.939,22.477,846917,0
2007-07-12,22.681,22.956,22.681,22.9,1392407,0
2007-07-13,22.894,23.123,22.787,22.914,1025998,0
2007-07-16,22.894,23.049,22.781,22.781,480513,0
2007-07-17,22.863,23.16,22.863,22.909,1786832,0
2007-07-18,22.64,22.781,22.393,22.671,964652,0
2007-07-19,22.851,23.232,22.762,23.148,4150808,0
2007-07-20,23.107,23.205,22.906,23.205,1356116,0
2007-07-23,23.06,23.221,22.873,23.151,1563898,0
2007-07-24,23.045,23.405,22.836,23.135,3009055,0
2007-07-25,23.266,23.294,22.563,22.984,2999827,0
2007-07-26,22.887,23.148,22.241,22.554,2919682,0
2007-07-27,22.452,22.545,21.711,21.904,3157137,0
2007-07-30,21.823,22.396,21.718,22.183,2153902,0
2007-07-31,22.421,22.648,21.857,21.913,1514090,0
2007-08-01,21.863,22.131,21.166,21.587,2446101,0
2007-08-02,21.736,22.361,21.683,21.92,2255145,0
2007-08-03,21.813,21.813,20.839,20.894,1921063,0
2007-08-06,20.933,21.204,20.513,21.185,2322091,0
2007-08-07,21.13,23.009,21.075,22.799,2800620,0
2007-08-08,22.802,23.526,22.683,23.264,3015657,0
2007-08-09,23.264,24.227,22.022,23.239,7648947,0
2007-08-10,23.19,23.239,21.852,22.277,3403825,0
2007-08-13,22.664,22.664,21.272,21.528,3180889,0
2007-08-14,21.528,22.041,20.693,20.755,3053242,0
2007-08-15,20.752,21.003,19.199,19.264,3374804,0
2007-08-16,19.264,20.013,18.796,19.833,3408109,0
2007-08-17,20.388,20.921,19.851,19.937,1461325,0
2007-08-20,20.316,21.041,20.088,20.79,1795078,0
2007-08-21,20.802,21.013,20.385,20.662,1135485,0
2007-08-22,20.633,21.078,20.592,20.979,1311929,0
2007-08-23,21.179,21.253,20.77,21.195,1424061,0
2007-08-24,21.225,21.335,20.862,21.291,1249598,0
2007-08-27,21.125,21.708,21.092,21.534,1184294,0
2007-08-28,21.35,21.531,21.118,21.118,1274990,0
2007-08-29,21.335,21.372,21.098,21.325,1223544,0
2007-08-30,21.067,21.46,21.051,21.328,1214972,0
2007-08-31,21.615,21.781,21.386,21.652,729181,0
2007-09-04,21.521,22.393,21.521,22.25,1126914,0
2007-09-05,22.011,22.165,21.598,21.866,1345899,0
2007-09-06,21.879,21.952,21.571,21.772,877264,0
2007-09-07,21.456,21.463,21.067,21.176,871979,0
2007-09-10,21.316,21.316,20.547,20.991,823832,0
2007-09-11,21.041,21.456,20.777,21.39,1112073,0
2007-09-12,21.372,21.715,21.204,21.502,1059305,0
2007-09-13,21.593,21.882,21.399,21.67,1177372,0
2007-09-14,21.412,22.228,21.238,22.112,1279936,0
2007-09-17,22.095,22.207,21.936,22.05,769746,0
2007-09-18,22.156,23.091,22.156,23.019,1755503,0
2007-09-19,23.111,23.79,23.111,23.571,1708344,0
2007-09-20,23.591,23.724,23.408,23.543,1134171,0
2007-09-21,23.606,23.606,22.95,23.174,1233110,0
2007-09-24,23.039,23.086,22.519,22.664,868357,0
2007-09-25,22.576,22.923,22.507,22.83,1051392,0
2007-09-26,22.9,23.258,22.648,23.193,1254548,0
2007-09-27,23.426,24.166,23.314,23.693,2770290,0
2007-09-28,23.696,24.029,22.969,23.098,2512719,0
2007-10-01,23.177,24.137,23.148,23.615,2832618,0
2007-10-02,23.78,24.067,23.703,23.928,929691,0
2007-10-03,23.763,23.929,23.426,23.432,1374586,0
2007-10-04,23.552,23.745,23.245,23.251,1009506,0
2007-10-05,23.373,24.086,23.373,23.895,1162206,0
2007-10-08,23.848,24.652,23.848,24.325,2289118,0
2007-10-09,24.489,24.745,24.021,24.357,1843228,0
2007-10-10,24.357,24.411,23.943,24.073,1638432,0
2007-10-11,24.673,24.809,23.4,23.64,2042096,0
2007-10-12,23.734,24.233,23.6,24.024,1644691,0
2007-10-15,24.067,24.403,23.435,23.673,1725494,0
2007-10-16,23.681,24.12,23.644,23.969,1884787,0
2007-10-17,24.2,24.391,23.974,24.179,1683608,0
2007-10-18,24.15,24.622,24.029,24.57,1719888,0
2007-10-19,24.517,24.805,24.429,24.429,3246842,0
2007-10-22,24.095,24.197,23.727,23.929,2738626,0
2007-10-23,24.076,24.357,23.718,23.952,1705378,0
2007-10-24,23.888,24.233,23.438,23.784,3059853,0
2007-10-25,23.949,24.187,23.13,23.476,1730441,0
2007-10-26,23.867,23.922,23.138,23.491,1500906,0
2007-10-29,23.673,23.873,23.512,23.767,1490019,0
2007-10-30,23.654,23.916,23.479,23.482,1157252,0
2007-10-31,23.541,23.949,23.491,23.941,1797723,0
2007-11-01,23.935,23.935,22.699,22.861,3669972,0
2007-11-02,24.819,27.289,24.264,26.781,9197016,0
2007-11-05,26.684,27.91,26.378,27.658,4855591,0
2007-11-06,27.899,28.638,27.592,28.501,3804699,0
2007-11-07,27.903,29.214,27.899,28.691,3722501,0
2007-11-08,28.578,28.956,27.599,28.202,2367456,0
2007-11-09,27.987,28.292,27.289,27.671,2519640,0
2007-11-12,27.89,28.434,27.215,27.309,2757003,0
2007-11-13,27.592,28.202,27.525,27.896,2782489,0
2007-11-14,28.247,28.39,27.796,27.811,1516405,0
2007-11-15,27.722,27.958,27.313,27.61,1497605,0
2007-11-16,27.757,28.265,27.394,27.445,2876528,0
2007-11-19,27.219,27.61,26.835,26.913,1598594,0
2007-11-20,26.961,28.145,26.961,28.024,2255224,0
2007-11-21,27.893,27.972,27.139,27.371,1703872,0
2007-11-23,27.706,28.413,27.623,28.212,542178,0
2007-11-26,28.416,28.805,27.227,27.227,1713179,0
2007-11-27,27.298,27.754,26.828,27.255,2053332,0
2007-11-28,27.516,28.468,27.516,28.323,1551659,0
2007-11-29,28.258,28.625,27.972,28.286,1547732,0
2007-11-30,28.891,29.109,28.247,28.528,1751469,0
2007-12-03,28.686,28.873,28.105,28.205,1575668,0
2007-12-04,28.013,28.628,27.832,27.961,2485551,0
2007-12-05,28.369,28.511,27.592,28.013,3072943,0
2007-12-06,28.657,30.802,28.059,29.892,6543885,0
2007-12-07,29.898,29.99,28.866,29.08,3193211,0
2007-12-10,29.101,29.542,28.975,29.45,2127973,0
2007-12-11,29.581,30.237,29.109,29.389,3031159,0
2007-12-12,29.943,30.169,29.217,29.564,3036107,0
2007-12-13,29.556,30.762,29.224,30.625,2753519,0
2007-12-14,30.323,31.151,30.063,30.219,2419391,0
2007-12-17,30.135,30.135,28.148,28.49,2811352,0
2007-12-18,28.697,29.349,28.381,28.638,1955007,0
2007-12-19,28.684,28.907,28.261,28.531,2080690,0
2007-12-20,28.66,29.065,28.631,28.835,1492099,0
2007-12-21,29.195,30.172,29.195,29.924,1783619,0
2007-12-24,29.981,30.432,29.81,30.079,427931,0
2007-12-26,30.029,30.213,29.678,30.035,918811,0
2007-12-27,30.231,30.231,29.334,29.717,1644035,0
2007-12-28,29.567,30.014,29.364,29.782,1505901,0
2007-12-31,29.713,30.052,29.089,29.168,1224861,0
2008-01-02,29.113,29.681,28.549,28.713,1707122,0
2008-01-03,28.805,29.383,28.505,29.154,2128493,0
2008-01-04,28.82,28.926,27.975,28.258,1617747,0
2008-01-07,28.838,28.838,27.098,27.442,2413860,0
2008-01-08,27.484,28.174,27.306,27.427,3003779,0
2008-01-09,27.427,27.896,26.43,27.405,3855978,0
2008-01-10,27.262,27.839,27.063,27.478,3328532,0
2008-01-11,27.303,27.777,27.107,27.487,3309837,0
2008-01-14,27.732,27.945,27.165,27.774,1394457,0
2008-01-15,27.528,27.528,25.876,26.237,4381254,0
2008-01-16,26.184,26.666,25.634,25.721,2969318,0
2008-01-17,25.813,26.288,24.073,24.312,4274819,0
2008-01-18,24.36,24.795,24.039,24.616,6064302,0
2008-01-22,24.073,25.576,22.83,25.224,3638072,0
2008-01-23,24.573,25.188,22.971,24.968,5872038,0
2008-01-24,25.043,25.867,24.664,25.33,2822676,0
2008-01-25,25.849,26.258,24.799,24.981,2740631,0
2008-01-28,24.864,25.306,24.408,25.193,2080612,0
2008-01-29,25.281,25.756,24.864,25.098,1836964,0
2008-01-30,24.999,25.165,23.916,24.272,3671168,0
2008-01-31,23.851,25.123,23.578,24.897,2951459,0
2008-02-01,28.711,29.567,27.668,29.23,10176869,0
2008-02-04,29.227,29.291,28.711,28.842,4219968,0
2008-02-05,28.768,28.768,27.745,27.754,3172955,0
2008-02-06,27.845,28.307,27.639,27.719,2660263,0
2008-02-07,27.626,29.319,27.442,29.109,4589521,0
2008-02-08,28.988,29.482,28.39,28.678,2525952,0
2008-02-11,28.755,29.914,28.549,29.535,2476056,0
2008-02-12,29.747,30.351,29.355,29.599,1851399,0
2008-02-13,29.785,30.31,29.627,30.262,2105771,0
2008-02-14,30.36,30.443,29.414,29.574,1551484,0
2008-02-15,29.535,29.564,28.826,29.161,2700962,0
2008-02-19,29.463,29.917,29.214,29.72,2058177,0
2008-02-20,29.511,30.762,29.161,30.762,2878990,0
2008-02-21,30.728,31.279,30.401,30.952,2858095,0
2008-02-22,30.98,31.291,30.438,31.223,2400766,0
2008-02-25,31.136,32.018,31.088,31.873,2513433,0
2008-02-26,31.824,32.006,31.173,31.361,2680304,0
2008-02-27,31.233,31.342,30.546,31.08,3379761,0
2008-02-28,31.821,34.057,31.08,33.782,11024028,0
2008-02-29,33.492,33.923,32.933,33.019,7562864,0
2008-03-03,33.092,33.808,32.726,33.486,3725007,0
2008-03-04,33.079,33.202,31.564,32.272,3953327,0
2008-03-05,32.184,32.917,31.847,32.095,3840963,0
2008-03-06,31.989,32.129,31.08,31.868,3400277,0
2008-03-07,31.526,31.557,30.094,30.516,3986183,0
2008-03-10,30.289,30.289,28.962,29.139,3227304,0
2008-03-11,29.756,30.191,29.367,30.082,3054414,0
2008-03-12,30.292,30.716,30.005,30.07,2218955,0
2008-03-13,29.762,30.588,29.227,30.419,1993261,0
2008-03-14,30.704,30.842,28.747,29.165,2698758,0
2008-03-17,28.486,29.034,27.592,28.553,2520474,0
2008-03-18,29.092,30.32,28.956,30.123,2435799,0
2008-03-19,30.216,31.533,30.07,30.145,4637783,0
2008-03-20,29.949,30.597,29.297,30.21,3101784,0
2008-03-24,30.219,32.664,30.219,32.419,3839102,0
2008-03-25,32.88,33.254,32.03,32.759,3109566,0
2008-03-26,32.684,33.548,32.466,33.214,1887417,0
2008-03-27,33.094,33.193,31.837,31.837,2683251,0
2008-03-28,31.995,32.139,31.233,31.39,2353938,0
2008-03-31,31.517,31.948,31.201,31.648,2654553,0
2008-04-01,32.196,32.569,31.714,32.175,3215493,0
2008-04-02,32.245,32.506,31.476,31.781,3232007,0
2008-04-03,31.677,33.461,31.61,33.178,3149991,0
2008-04-04,33.121,34.12,33.044,33.573,3548330,0
2008-04-07,33.993,35.781,33.882,35.02,4104448,0
2008-04-08,33.353,33.353,32.027,33.298,5460552,0
2008-04-09,33.295,33.353,32.206,32.798,2493039,0
2008-04-10,32.864,33.401,32.193,33.165,2390130,0
2008-04-11,32.887,32.887,31.903,32.266,2268260,0
2008-04-14,32.055,32.331,31.473,32.086,2466336,0
2008-04-15,32.206,32.62,31.564,32.534,1932204,0
2008-04-16,32.989,34.044,32.614,33.915,1894564,0
2008-04-17,33.634,33.886,32.855,33.267,1655321,0
2008-04-18,33.911,34.682,33.732,34.48,1528014,0
2008-04-21,34.489,34.578,33.578,34.517,1735671,0
2008-04-22,34.453,34.781,33.676,33.932,1521540,0
2008-04-23,34.259,34.665,33.954,34.511,1078454,0
2008-04-24,34.597,34.597,33.089,33.779,2266343,0
2008-04-25,33.932,34.044,33.121,33.811,1647977,0
2008-04-28,34.021,35.345,33.518,34.728,2821942,0
2008-04-29,37.986,38.335,36.944,37.646,7322495,0
2008-04-30,37.652,38.049,37.23,37.627,3274115,0
2008-05-01,37.643,37.841,35.613,37.016,3122190,0
2008-05-02,37.37,37.903,36.923,37.181,2232973,0
2008-05-05,37.386,37.386,36.276,36.919,2623772,0
2008-05-06,36.982,37.242,36.692,37.042,1754606,0
2008-05-07,37.169,37.666,36.647,36.834,1909588,0
2008-05-08,36.916,37.306,36.403,37.047,1081984,0
2008-05-09,36.963,37.068,36.302,36.769,1455295,0
2008-05-12,37.071,37.739,36.027,37.478,2213562,0
2008-05-13,37.699,38.425,37.174,38.273,2204068,0
2008-05-14,38.758,39.103,37.86,38.446,2469199,0
2008-05-15,38.642,38.778,38.177,38.614,1190670,0
2008-05-16,38.81,39.194,38.205,39.06,1585347,0
2008-05-19,39.26,39.582,38.26,38.548,1476743,0
2008-05-20,38.661,38.661,37.775,38.304,1407048,0
2008-05-21,38.238,38.651,37.373,37.542,1808519,0
2008-05-22,37.436,37.98,37.202,37.753,1330691,0
2008-05-23,37.592,39.721,37.592,39.452,3259538,0
2008-05-27,39.452,40.977,39.33,40.977,3404752,0
2008-05-28,41.015,41.706,40.704,41.695,2512482,0
2008-05-29,41.865,42.033,40.558,41.293,2952418,0
2008-05-30,41.713,42.159,41.452,42.002,4639466,0
2008-06-02,41.99,42.11,41.088,41.643,1699688,0
2008-06-03,41.798,42.116,40.721,41.287,1807849,0
2008-06-04,41.347,41.611,40.689,40.775,1842175,0
2008-06-05,41.116,41.547,40.827,41.547,2494505,0
2008-06-06,41.176,41.99,40.666,40.734,1653034,0
2008-06-09,40.746,41.995,40.746,41.703,1819321,0
2008-06-10,41.34,41.399,40.076,40.535,1644026,0
2008-06-11,40.672,40.905,39.465,40.005,1293157,0
2008-06-12,40.295,40.483,39.158,39.325,1231564,0
2008-06-13,39.527,41.424,39.527,40.852,1675012,0
2008-06-16,40.928,42.159,40.861,42.005,1732932,0
2008-06-17,42.221,42.556,41.446,41.67,1072447,0
2008-06-18,41.433,41.844,40.607,40.889,1776278,0
2008-06-19,41.002,41.572,40.839,41.064,1431942,0
2008-06-20,40.953,41.167,40.275,40.419,2397856,0
2008-06-23,40.778,40.778,39.855,39.973,1554179,0
2008-06-24,39.849,40.264,39.217,39.369,1848952,0
2008-06-25,39.758,39.965,39.017,39.719,2348244,0
2008-06-26,39.566,40.48,39.289,40.127,3218977,0
2008-06-27,40.092,41.887,39.82,41.887,5845492,0
2008-06-30,41.159,41.835,40.174,41.449,2294064,0
2008-07-01,40.962,41.433,40.408,41.387,1803570,0
2008-07-02,41.332,42.131,39.338,39.338,2163494,0
2008-07-03,38.916,39.335,34.763,34.763,4176620,0
2008-07-07,35.268,37.643,35.268,36.998,4584676,0
2008-07-08,36.663,37.748,35.806,37.661,4245354,0
2008-07-09,37.813,40.404,37.813,39.785,3683668,0
2008-07-10,39.521,40.353,38.826,40.282,2187387,0
2008-07-11,40.051,41.128,39.56,40.127,2589668,0
2008-07-14,40.924,42.119,40.244,41.982,2340654,0
2008-07-15,41.808,41.808,39.286,39.767,2762222,0
2008-07-16,39.811,40.076,38.724,39.906,2567375,0
2008-07-17,40.051,40.519,39.761,40.439,1601746,0
2008-07-18,40.372,40.707,39.191,40.489,2308373,0
2008-07-21,40.698,43.151,40.698,42.86,3204942,0
2008-07-22,43.086,43.086,41.063,41.372,3832119,0
2008-07-23,41.326,41.578,40.121,40.512,2063694,0
2008-07-24,40.616,41.005,36.336,36.96,4752527,0
2008-07-25,37.077,38.341,36.79,38.155,2161041,0
2008-07-28,38.205,38.826,37.92,38.068,1447886,0
2008-07-29,38.225,39.472,38.207,38.697,1816598,0
2008-07-30,39.293,41.074,39.293,40.962,2690552,0
2008-07-31,43.207,44.102,38.629,40.432,9391855,0
2008-08-01,40.432,41.203,39.207,39.364,2548827,0
2008-08-04,39.698,39.829,37.042,37.525,4517934,0
2008-08-05,37.903,38.356,35.403,36.014,4641220,0
2008-08-06,36.083,37.857,36.053,37.453,2663868,0
2008-08-07,37.456,37.986,36.492,36.881,2323729,0
2008-08-08,36.69,37.436,35.781,36.351,3308681,0
2008-08-11,36.424,37.291,36.053,36.875,3435699,0
2008-08-12,36.527,37.52,35.786,37.138,2639902,0
2008-08-13,37.085,38.743,36.692,38.51,2966808,0
2008-08-14,38.498,39.698,37.529,39.418,3511293,0
2008-08-15,38.554,40.164,38.304,38.622,3045158,0
2008-08-18,38.74,39.48,38.251,38.83,2159970,0
2008-08-19,39.275,39.991,38.316,39.957,3317344,0
2008-08-20,40.057,40.704,39.542,40.272,2777594,0
2008-08-21,40.092,40.827,39.667,40.591,1926488,0
2008-08-22,40.715,40.778,40.024,40.522,1458074,0
2008-08-25,40.35,40.353,39.272,39.575,1725467,0
2008-08-26,39.603,40.143,37.867,38.715,3291195,0
2008-08-27,38.727,40.477,38.727,40.348,3739116,0
2008-08-28,40.461,42.068,40.461,41.293,3496877,0
2008-08-29,40.908,41.375,40.06,40.06,1013368,0
2008-09-02,39.721,40.813,38.857,39.272,3238617,0
2008-09-03,39.493,39.777,36.188,36.416,6398630,0
2008-09-04,36.113,36.26,34.076,34.527,5058945,0
2008-09-05,34.076,34.568,33.202,34.459,3085793,0
2008-09-08,35.408,35.858,30.346,31.796,6056825,0
2008-09-09,31.781,31.922,28.725,29.145,8119785,0
2008-09-10,29.342,31.062,29.342,30.869,6278727,0
2008-09-11,30.612,32.061,29.498,31.709,4808456,0
2008-09-12,31.834,32.92,31.088,32.167,5391305,0
2008-09-15,31.121,31.121,28.932,29.444,4000977,0
2008-09-16,28.662,30.879,28.033,30.879,4019873,0
2008-09-17,30.375,30.625,27.777,27.926,3652534,0
2008-09-18,28.397,28.675,26.047,27.495,5847947,0
2008-09-19,30.05,33.578,27.002,30.542,7588456,0
2008-09-22,30.818,30.818,29.416,29.842,4270861,0
2008-09-23,29.892,30.907,28.622,28.863,4711488,0
2008-09-24,29.061,29.624,28.32,28.601,2022394,0
2008-09-25,28.725,29.076,28.443,28.768,1888636,0
2008-09-26,28.283,28.283,26.598,27.098,3555897,0
2008-09-29,27.684,27.7,21.642,24.613,10567118,0
2008-09-30,25.156,26.987,24.855,26.92,3509703,0
2008-10-01,26.687,27.374,25.779,26.532,22947054,0
2008-10-02,26.232,26.521,20.755,21.355,10293288,0
2008-10-03,21.736,23.379,21.636,21.891,7092211,0
2008-10-06,20.966,21.209,17.82,20.557,8088196,0
2008-10-07,20.793,21.683,17.264,17.264,8597532,0
2008-10-08,16.674,20.471,15.92,19.357,10745787,0
2008-10-09,19.885,20.431,18.209,18.502,8666914,0
2008-10-10,17.507,18.632,15.236,17.076,10700075,0
2008-10-13,18.083,20.686,17.823,20.59,7242083,0
2008-10-14,22.443,22.443,19.725,20.767,6936039,0
2008-10-15,20.088,20.237,17.437,17.437,5197511,0
2008-10-16,17.505,19.776,16.881,19.507,6187592,0
2008-10-17,19,21.428,18.221,19.956,5953784,0
2008-10-20,20.636,20.78,18.945,20.075,5934586,0
2008-10-21,19.927,20.957,19.064,19.276,4308711,0
2008-10-22,18.809,18.809,15.752,16.16,8280738,0
2008-10-23,16.071,17.003,14.045,14.752,10513857,0
2008-10-24,12.651,15.152,12.651,13.534,8714861,0
2008-10-27,13.24,14.575,13.019,13.189,7533161,0
2008-10-28,13.692,15.568,12.538,15.556,8333328,0
2008-10-29,16.577,17.74,14.909,16.256,11913128,0
2008-10-30,17.499,18.437,16.692,17.849,6132592,0
2008-10-31,17.691,17.84,16.677,17.259,9020969,0
2008-11-03,17.214,18.632,17.117,17.775,6022915,0
2008-11-04,18.323,19.437,17.945,19.257,5474756,0
2008-11-05,18.932,19.052,16.829,17.125,5096445,0
2008-11-06,16.899,16.899,15.247,15.54,4706565,0
2008-11-07,16.21,16.752,15.583,16.066,4135084,0
2008-11-10,16.896,17.345,16.326,16.816,3458038,0
2008-11-11,16.419,16.419,15.38,15.755,4501471,0
2008-11-12,15.331,15.331,14.44,14.491,3057712,0
2008-11-13,14.283,15.901,13.412,15.866,5031907,0
2008-11-14,15.399,15.684,14.516,14.673,3218431,0
2008-11-17,14.316,14.793,13.816,14.149,3226424,0
2008-11-18,13.846,14.89,13.718,14.469,3854424,0
2008-11-19,14.06,14.513,12.738,12.772,4821744,0
2008-11-20,12.623,13.208,11.273,11.496,8483191,0
2008-11-21,12.031,12.357,11.313,12.299,7627871,0
2008-11-24,12.662,14.069,12.662,13.798,6613894,0
2008-11-25,13.926,14.737,13.178,14.094,5068713,0
2008-11-26,13.645,15.061,13.435,14.849,3875403,0
2008-11-28,14.415,15.267,14.415,15.26,1466029,0
2008-12-01,14.667,14.667,12.507,12.52,5845320,0
2008-12-02,12.862,13.615,12.819,13.518,5646351,0
2008-12-03,13.05,13.858,12.781,13.28,5258201,0
2008-12-04,12.998,13.584,12.072,12.419,5096288,0
2008-12-05,12.118,13.081,11.477,13.079,5125353,0
2008-12-08,13.949,14.692,13.807,14.379,5500369,0
2008-12-09,13.947,15.276,13.423,14.86,7047229,0
2008-12-10,15.428,15.669,14.947,15.572,3793900,0
2008-12-11,15.421,16.037,14.725,15.02,4041543,0
2008-12-12,14.551,16.047,14.099,15.775,4342935,0
2008-12-15,16.047,16.443,15.251,15.587,4814908,0
2008-12-16,15.927,16.935,15.446,16.879,4573184,0
2008-12-17,16.401,16.782,15.924,16.295,5521600,0
2008-12-18,16.513,16.519,14.851,15.095,5049381,0
2008-12-19,15.455,15.972,15.183,15.781,5510631,0
2008-12-22,15.638,15.917,14.127,14.56,4191409,0
2008-12-23,14.51,14.87,14.266,14.494,3341905,0
2008-12-24,14.497,15.1,14.4,14.984,2025876,0
2008-12-26,15.155,15.431,14.919,15.383,2252145,0
2008-12-29,15.376,15.58,14.704,15.162,2940562,0
2008-12-30,15.254,15.592,14.787,15.565,4969662,0
2008-12-31,15.7,16.053,15.546,15.617,3505633,0
2009-01-02,16.064,16.85,15.713,16.668,5038605,0
2009-01-05,16.552,17.086,16.416,16.72,4392789,0
2009-01-06,16.953,18.55,16.953,18.206,8759764,0
2009-01-07,17.902,17.951,17.03,17.487,6040781,0
2009-01-08,17.282,17.551,16.965,17.499,4774034,0
2009-01-09,17.554,17.561,16.538,16.896,4012926,0
2009-01-12,16.822,16.822,15.79,15.954,3272659,0
2009-01-13,15.879,16.298,15.476,15.844,6508403,0
2009-01-14,15.565,15.565,14.707,14.99,3981967,0
2009-01-15,14.984,15.061,13.885,14.828,6599688,0
2009-01-16,15.236,15.361,14.507,15.316,5601407,0
2009-01-20,15.19,15.409,13.657,13.776,5505442,0
2009-01-21,13.949,15.346,13.949,15.346,6426027,0
2009-01-22,14.981,15.077,13.978,14.402,5095458,0
2009-01-23,14.081,14.947,13.734,14.532,3996284,0
2009-01-26,14.535,15.27,14.301,14.68,3847982,0
2009-01-27,14.714,15.418,14.701,15.118,2672580,0
2009-01-28,15.462,16.364,15.462,16.074,4286640,0
2009-01-29,15.669,15.914,15.116,15.242,3549750,0
2009-01-30,16.984,17.248,15.892,16.166,8316512,0
2009-02-02,15.762,16.275,15.267,15.924,5283507,0
2009-02-03,16.112,16.677,15.987,16.482,4043569,0
2009-02-04,16.764,17.355,16.556,16.708,5836444,0
2009-02-05,16.529,17.123,16.084,16.776,6505283,0
2009-02-06,16.959,17.512,16.655,17.138,6117171,0
2009-02-09,17.176,17.646,16.872,17.201,3030561,0
2009-02-10,16.988,17.586,16.121,16.289,5365578,0
2009-02-11,16.404,16.918,16.15,16.519,2913317,0
2009-02-12,16.147,16.51,15.678,16.459,3192765,0
2009-02-13,16.432,16.899,16.087,16.283,2896105,0
2009-02-17,15.765,15.771,14.925,15.118,4792684,0
2009-02-18,15.239,15.65,14.758,15.27,3844128,0
2009-02-19,15.242,15.85,14.787,14.89,3920415,0
2009-02-20,14.513,14.815,14.087,14.541,5511957,0
2009-02-23,14.629,14.778,13.564,13.639,3393235,0
2009-02-24,13.81,14.591,13.621,14.415,3574909,0
2009-02-25,14.415,14.557,13.648,13.984,3954916,0
2009-02-26,15.089,16.526,15.011,15.614,12071703,0
2009-02-27,15.165,16.109,14.956,15.304,5836275,0
2009-03-02,15.011,15.131,13.792,13.916,5625015,0
2009-03-03,14.196,14.469,13.763,14.066,5287832,0
2009-03-04,14.551,14.931,14.434,14.618,5897147,0
2009-03-05,14.425,14.425,13.418,13.618,6534349,0
2009-03-06,13.675,14.288,13.109,13.518,4981491,0
2009-03-09,13.395,14.021,13.219,13.495,3235082,0
2009-03-10,13.801,15.288,13.801,15.178,6633990,0
2009-03-11,15.644,16.188,15.244,15.59,5768422,0
2009-03-12,15.439,16.404,15.061,16.283,5302346,0
2009-03-13,16.401,16.601,15.587,16.084,2704166,0
2009-03-16,16.223,16.456,15.752,15.836,2983596,0
2009-03-17,15.836,16.79,15.493,16.79,4128481,0
2009-03-18,16.677,17.567,16.374,17.336,5773750,0
2009-03-19,17.649,18.083,17.375,17.688,4854750,0
2009-03-20,17.823,18.012,16.544,16.718,5572425,0
2009-03-23,17.251,18.246,17.061,18.218,5837565,0
2009-03-24,17.859,18.402,17.388,17.99,5140742,0
2009-03-25,18.193,18.284,16.708,17.43,5637010,0
2009-03-26,17.842,17.981,17.381,17.922,4480141,0
2009-03-27,17.51,17.659,17.198,17.414,3988115,0
2009-03-30,16.85,17.12,16.404,16.714,5112802,0
2009-03-31,16.984,17.421,16.59,17.017,3926467,0
2009-04-01,16.68,17.691,16.538,17.507,3503147,0
2009-04-02,17.883,18.917,17.852,18.632,4733522,0
2009-04-03,18.809,19.43,18.767,19.363,5343057,0
2009-04-06,18.981,19.27,18.526,19.254,3874985,0
2009-04-07,18.911,19,18.041,18.284,4640903,0
2009-04-08,18.502,18.818,17.981,18.758,3833545,0
2009-04-09,19.541,19.71,19.223,19.71,5274443,0
2009-04-13,19.344,19.344,18.59,19.081,4590109,0
2009-04-14,18.707,19.067,18.27,18.547,4736696,0
2009-04-15,18.733,18.781,18.329,18.687,3788759,0
2009-04-16,18.884,18.907,18.321,18.785,5602973,0
2009-04-17,18.648,18.718,18.344,18.405,4106609,0
2009-04-20,18.041,18.144,17.12,17.227,4503415,0
2009-04-21,17.173,17.99,16.856,17.782,5618707,0
2009-04-22,17.778,19.115,17.649,18.587,6276087,0
2009-04-23,18.587,18.703,18.15,18.59,3859687,0
2009-04-24,18.68,19.439,18.617,19.191,4025787,0
2009-04-27,18.997,19.299,18.594,18.942,4486708,0
2009-04-28,18.648,18.935,18.53,18.642,3782573,0
2009-04-29,18.981,19.904,18.799,19.672,6881995,0
2009-04-30,20.194,21.879,20.191,20.59,10432189,0
2009-05-01,20.832,21.479,20.353,21.166,6267965,0
2009-05-04,21.612,21.801,21.022,21.514,5304877,0
2009-05-05,21.466,21.511,20.667,21.045,4820606,0
2009-05-06,21.322,22.799,21.148,22.455,7096024,0
2009-05-07,22.996,22.996,21.281,21.649,6052311,0
2009-05-08,21.955,22.619,21.534,22.554,4286887,0
2009-05-11,22.287,22.336,21.412,21.876,5013915,0
2009-05-12,22.342,22.342,20.52,21.228,5062145,0
2009-05-13,20.793,20.894,20.075,20.256,3869752,0
2009-05-14,20.075,20.774,19.943,20.52,3856141,0
2009-05-15,20.52,21.001,20.24,20.392,3418971,0
2009-05-18,20.667,21.574,20.667,21.528,4709081,0
2009-05-19,21.763,21.948,21.231,21.399,3962923,0
2009-05-20,21.748,22.084,21.1,21.163,3661863,0
2009-05-21,20.909,20.909,20.356,20.665,3888738,0
2009-05-22,20.786,21.259,20.316,20.736,3273894,0
2009-05-26,20.59,21.667,20.401,21.473,3550000,0
2009-05-27,21.514,22.104,21.368,21.399,4517621,0
2009-05-28,21.715,21.955,20.998,21.596,3872237,0
2009-05-29,21.801,22.342,21.642,22.309,4024041,0
2009-06-01,22.938,24.021,22.854,23.826,4077147,0
2009-06-02,23.718,24.283,23.519,23.77,7407646,0
2009-06-03,23.42,23.519,22.627,23.033,4353727,0
2009-06-04,23.314,24.2,23.141,24.12,4779225,0
2009-06-05,24.475,25.09,24.251,24.906,5546262,0
2009-06-08,24.517,24.792,23.782,24.53,5575249,0
2009-06-09,24.595,25.139,24.418,24.945,3704660,0
2009-06-10,25.426,25.47,24.179,24.927,4150605,0
2009-06-11,24.875,25.773,24.864,25.4,3644755,0
2009-06-12,25.136,25.743,24.809,25.595,3286970,0
2009-06-15,25.371,25.371,24.426,24.554,3882883,0
2009-06-16,24.748,25.161,23.752,23.838,5864282,0
2009-06-17,23.829,23.829,22.739,23.385,7075541,0
2009-06-18,23.505,23.727,22.79,23.376,3743937,0
2009-06-19,23.578,23.727,22.746,22.926,4654086,0
2009-06-22,22.689,22.689,21.784,21.87,3434756,0
2009-06-23,21.904,21.904,21.064,21.453,5274761,0
2009-06-24,21.834,22.195,21.322,21.511,5480839,0
2009-06-25,21.441,21.873,21.322,21.792,5128589,0
2009-06-26,21.63,22.131,21.584,21.68,5145727,0
2009-06-29,22.334,22.334,21.781,21.9,3612297,0
2009-06-30,21.9,22.11,21.086,21.166,5153794,0
2009-07-01,21.25,21.61,21.081,21.137,4330107,0
2009-07-02,20.79,20.793,20.164,20.48,5472681,0
2009-07-06,19.982,20.164,19.347,19.555,6241392,0
2009-07-07,19.448,19.497,18.722,18.758,7170595,0
2009-07-08,18.842,19.049,18.467,18.911,6172186,0
2009-07-09,19.162,19.501,19.162,19.21,3947640,0
2009-07-10,18.902,19.322,18.902,19.112,2438591,0
2009-07-13,19.242,19.606,18.697,19.59,2791797,0
2009-07-14,19.706,19.71,19.226,19.445,3570917,0
2009-07-15,19.71,20.525,19.71,20.415,3747515,0
2009-07-16,20.458,20.686,20.162,20.599,2742991,0
2009-07-17,20.551,20.752,20.184,20.632,2954729,0
2009-07-20,20.686,21.405,20.686,21.228,3432491,0
2009-07-21,21.652,21.788,20.923,21.365,2917359,0
2009-07-22,21.133,21.368,20.786,21.17,3196189,0
2009-07-23,21.225,22.213,21.139,22.134,4997972,0
2009-07-24,22.069,22.655,21.633,22.637,4027996,0
2009-07-27,22.708,23.127,22.483,22.83,3320923,0
2009-07-28,22.736,22.881,21.929,22.162,4165771,0
2009-07-29,21.81,21.955,21.328,21.888,4696184,0
2009-07-30,23.196,24.825,23.045,24.475,9504837,0
2009-07-31,24.23,24.968,24.166,24.489,4533452,0
2009-08-03,24.76,25.662,24.729,25.389,4380249,0
2009-08-04,25.165,26.12,25.003,26.066,5110505,0
2009-08-05,25.971,26.291,25.394,26.063,4300604,0
2009-08-06,26.087,26.27,25.294,25.668,3063935,0
2009-08-07,26.332,26.958,26.106,26.651,3819210,0
2009-08-10,26.42,26.851,26.304,26.521,2265493,0
2009-08-11,26.594,26.594,25.986,26.145,2498379,0
2009-08-12,26.158,27.469,26.095,27.066,3598758,0
2009-08-13,27.432,27.484,26.804,27.16,1892487,0
2009-08-14,27.154,27.2,25.817,26.27,3050579,0
2009-08-17,25.47,25.47,24.688,25.212,3541815,0
2009-08-18,25.756,26.532,25.733,26.462,3340727,0
2009-08-19,26.196,26.825,25.858,26.529,3418533,0
2009-08-20,26.672,27.169,26.514,27.073,2324166,0
2009-08-21,27.2,27.735,26.927,27.629,4317924,0
2009-08-24,27.735,27.735,27.076,27.259,5012439,0
2009-08-25,27.432,27.646,26.854,27.147,4268265,0
2009-08-26,27.032,27.032,26.427,26.841,3209568,0
2009-08-27,26.689,26.958,25.925,26.835,5602497,0
2009-08-28,26.99,27.473,26.698,27.107,3333739,0
2009-08-31,26.567,26.687,25.977,26.152,3204604,0
2009-09-01,26.161,26.396,25.03,25.111,5237982,0
2009-09-02,25.281,25.886,24.786,25.733,4645289,0
2009-09-03,25.968,26.432,25.636,26.39,3977068,0
2009-09-04,26.393,27.221,26.184,27.169,3633586,0
2009-09-08,27.614,27.835,27.405,27.589,5343325,0
2009-09-09,27.502,28.622,27.35,28.445,5210242,0
2009-09-10,28.622,29.276,28.081,29.119,4473098,0
2009-09-11,29.142,29.561,28.729,28.857,2877471,0
2009-09-14,28.702,29.561,28.314,29.52,3212387,0
2009-09-15,29.659,29.93,29.158,29.774,2957845,0
2009-09-16,29.901,30.145,29.614,29.911,2168189,0
2009-09-17,29.832,30.145,29.482,29.65,2254605,0
2009-09-18,29.842,29.88,29.355,29.659,2535810,0
2009-09-21,29.24,29.94,29.018,29.772,3395994,0
2009-09-22,30.021,30.842,30.017,30.584,2406264,0
2009-09-23,30.728,31.057,30.397,30.404,2903584,0
2009-09-24,30.725,30.725,29.304,29.567,3387550,0
2009-09-25,29.405,30.28,29.163,29.965,3245206,0
2009-09-28,29.981,30.241,29.532,29.952,2688024,0
2009-09-29,30.113,30.113,29.504,29.669,2476284,0
2009-09-30,29.878,30.473,29.165,29.878,2976128,0
2009-10-01,29.869,29.978,29.092,29.098,2789420,0
2009-10-02,28.514,28.956,28.128,28.866,3873319,0
2009-10-05,28.923,30.184,28.923,30.107,2490063,0
2009-10-06,30.529,30.9,30.05,30.51,2274471,0
2009-10-07,30.568,30.759,29.933,30.228,2154112,0
2009-10-08,30.79,30.826,30.277,30.468,2631396,0
2009-10-09,30.485,30.673,30.2,30.555,2756916,0
2009-10-12,30.996,31.447,30.778,31.151,3127512,0
2009-10-13,31.185,31.207,30.234,30.651,2465208,0
2009-10-14,31.198,32.236,31.109,32.126,2764999,0
2009-10-15,31.837,32.234,31.686,32.061,1625068,0
2009-10-16,31.702,32.037,31.262,31.84,1548100,0
2009-10-19,31.868,32.479,31.761,32.378,2130389,0
2009-10-20,32.503,32.712,31.837,32.141,1801494,0
2009-10-21,32.052,33.004,31.883,32.254,1869551,0
2009-10-22,32.254,32.366,31.454,32.2,2033375,0
2009-10-23,32.263,32.566,31.749,31.883,2184841,0
2009-10-26,32.133,32.852,31.276,31.563,2323669,0
2009-10-27,31.563,31.761,30.834,31.39,2533403,0
2009-10-28,31.39,31.483,30.063,30.148,3495071,0
2009-10-29,28.613,31.422,28.537,31.27,9723733,0
2009-10-30,31.124,31.214,29.732,29.779,5199469,0
2009-11-02,29.83,30.562,29.139,29.498,5744038,0
2009-11-03,29.419,30.295,29.116,30.094,3969887,0
2009-11-04,30.449,30.612,29.698,29.83,2927470,0
2009-11-05,30.197,31.085,30.156,31.055,2170014,0
2009-11-06,30.775,30.831,30.029,30.148,2699827,0
2009-11-09,30.535,31.68,30.475,31.557,2460332,0
2009-11-10,31.545,31.876,30.918,31.473,3318561,0
2009-11-11,31.819,32.095,31.242,31.551,3615259,0
2009-11-12,31.632,31.865,31.08,31.185,3265869,0
2009-11-13,31.294,31.761,31.109,31.561,2359059,0
2009-11-16,31.693,32.78,31.693,32.455,2731952,0
2009-11-17,32.416,32.488,31.787,32.284,2324526,0
2009-11-18,32.303,32.4,31.536,31.613,2460593,0
2009-11-19,31.267,31.479,30.494,30.927,2351341,0
2009-11-20,30.762,30.894,30.425,30.799,1402431,0
2009-11-23,31.151,31.837,31.083,31.211,1457301,0
2009-11-24,30.986,31.211,30.594,30.918,1507074,0
2009-11-25,31.074,31.422,30.746,31.309,1123040,0
2009-11-27,30.369,30.743,30.061,30.382,1143351,0
2009-11-30,30.341,30.449,29.688,30.156,3031856,0
2009-12-01,30.471,30.97,30.295,30.826,3024775,0
2009-12-02,30.694,31.148,30.32,30.449,2480564,0
2009-12-03,30.571,30.897,30.067,30.113,3095238,0
2009-12-04,30.734,30.788,29.804,30.118,2473921,0
2009-12-07,30.027,30.25,29.717,29.854,1961362,0
2009-12-08,29.759,29.759,28.851,29,3543442,0
2009-12-09,29.116,29.116,28.531,28.991,3188117,0
2009-12-10,29.256,29.259,28.662,28.702,2353557,0
2009-12-11,28.975,29.165,28.735,29.07,2442909,0
2009-12-14,29.325,29.848,29.221,29.732,1841019,0
2009-12-15,29.694,30.072,29.488,29.914,1838840,0
2009-12-16,30.169,30.298,29.587,29.701,1698583,0
2009-12-17,29.325,29.479,28.923,28.959,1755009,0
2009-12-18,29.046,29.526,28.805,29.504,2991915,0
2009-12-21,29.869,30.058,29.639,29.851,2293953,0
2009-12-22,29.993,30.055,29.472,29.52,2109131,0
2009-12-23,29.704,29.704,29.208,29.306,1299455,0
2009-12-24,29.416,29.485,29.306,29.447,385242,0
2009-12-28,29.349,29.691,29.276,29.46,1899886,0
2009-12-29,29.584,29.584,29.174,29.309,1388768,0
2009-12-30,29.031,29.13,28.851,29.08,1496264,0
2009-12-31,29.098,29.256,28.662,28.666,1357817,0
2010-01-04,29.227,29.514,28.854,29.414,2376459,0
2010-01-05,29.44,30.011,29.291,29.743,2597776,0
2010-01-06,29.72,30.597,29.72,30.565,3818431,0
2010-01-07,30.549,31.52,30.458,31.403,4023930,0
2010-01-08,31.164,32.738,31.164,32.712,7687748,0
2010-01-11,32.75,32.986,32.347,32.874,3409894,0
2010-01-12,32.516,32.519,31.74,31.935,2926775,0
2010-01-13,31.983,32.177,31.211,31.916,2063385,0
2010-01-14,31.883,32.341,31.58,32.144,1606923,0
2010-01-15,32.108,32.212,31.632,31.755,1551458,0
2010-01-19,31.785,32.016,31.62,31.834,1663019,0
2010-01-20,31.52,31.539,30.766,31.46,1624555,0
2010-01-21,31.403,31.563,30.05,30.51,2842698,0
2010-01-22,30.369,31.045,29.943,30.328,3277427,0
2010-01-25,30.549,30.872,29.596,29.681,2196184,0
2010-01-26,29.63,29.861,29.015,29.142,3767683,0
2010-01-27,29.124,29.273,28.46,29.092,3121849,0
2010-01-28,29.41,29.41,28.684,28.863,2263345,0
2010-01-29,27.839,28.625,27.215,27.34,9146534,0
2010-02-01,28.199,29.058,27.933,28.604,5691093,0
2010-02-02,28.796,29.46,28.528,29.179,3606960,0
2010-02-03,28.982,29.559,28.851,28.975,2391746,0
2010-02-04,28.556,28.607,27.799,27.949,3256022,0
2010-02-05,27.835,28.022,27.029,27.929,3623792,0
2010-02-08,27.91,28.274,27.531,27.748,2943903,0
2010-02-09,28.112,28.397,27.85,28.142,3117410,0
2010-02-10,28.125,28.247,27.577,27.99,1627986,0
2010-02-11,27.982,28.635,27.766,28.581,1178051,0
2010-02-12,28.355,28.657,27.896,28.613,2155579,0
2010-02-16,29.003,29.249,28.713,29.205,1951776,0
2010-02-17,29.41,29.801,29.233,29.517,1341337,0
2010-02-18,29.545,29.943,29.331,29.886,1535147,0
2010-02-19,29.813,30.213,29.672,29.993,1442251,0
2010-02-22,30.25,30.25,29.813,30.046,1259447,0
2010-02-23,30.008,30.072,29.198,29.334,1314572,0
2010-02-24,29.495,29.606,28.922,29.319,2402794,0
2010-02-25,28.226,29.593,27.809,29.466,4398946,0
2010-02-26,29.44,30.485,29.286,30.349,3003950,0
2010-03-01,30.471,31.536,30.468,31.39,2983754,0
2010-03-02,31.632,32.291,31.52,32.064,4831001,0
2010-03-03,32.083,32.445,31.919,32.052,2017371,0
2010-03-04,31.98,32.416,31.821,32.061,3248953,0
2010-03-05,32.209,32.62,32.209,32.578,2268069,0
2010-03-08,32.648,32.731,32.228,32.611,2639927,0
2010-03-09,32.491,32.493,31.767,31.948,3487610,0
2010-03-10,31.837,31.989,31.492,31.91,3014980,0
2010-03-11,31.785,31.997,31.27,31.941,2420981,0
2010-03-12,32.048,32.163,31.651,31.873,2720820,0
2010-03-15,31.767,31.922,31.435,31.816,2674305,0
2010-03-16,31.87,32.279,31.749,32.236,2698848,0
2010-03-17,32.323,32.651,32.209,32.291,1978796,0
2010-03-18,32.341,32.475,32.129,32.236,2299415,0
2010-03-19,32.225,32.323,31.61,31.706,2192236,0
2010-03-22,31.356,31.801,31.139,31.793,1928726,0
2010-03-23,31.948,33.353,31.806,33.334,3538354,0
2010-03-24,33.223,33.417,32.861,33.013,4167984,0
2010-03-25,33.223,34.05,33.208,33.301,4941163,0
2010-03-26,33.446,33.514,33.019,33.15,2627390,0
2010-03-29,33.289,33.704,33.289,33.508,2183680,0
2010-03-30,33.375,33.578,33.22,33.334,3018988,0
2010-03-31,33.26,33.61,33.016,33.434,2330078,0
2010-04-01,33.726,34.668,33.508,34.262,2246027,0
2010-04-05,34.474,34.813,34.34,34.784,2026102,0
2010-04-06,34.627,35.187,34.537,35.099,2147648,0
2010-04-07,34.975,35.136,34.722,34.838,1672179,0
2010-04-08,34.627,34.816,34.182,34.741,2197241,0
2010-04-09,34.911,35.055,34.71,34.891,1353334,0
2010-04-12,35.099,35.56,35.052,35.302,1986148,0
2010-04-13,35.123,35.385,34.76,35.069,1840494,0
2010-04-14,35.007,35.627,34.978,35.575,1235162,0
2010-04-15,35.566,36.215,35.208,35.91,1799707,0
2010-04-16,35.698,35.816,34.572,34.911,2231208,0
2010-04-19,34.726,34.998,34.162,34.813,1605656,0
2010-04-20,35.123,35.439,34.677,34.877,1784900,0
2010-04-21,34.959,35.198,34.75,35.02,1774665,0
2010-04-22,34.699,35.339,34.262,35.174,2075602,0
2010-04-23,35.347,35.42,34.983,35.289,3081179,0
2010-04-26,35.542,36.336,35.53,36.053,2686630,0
2010-04-27,36.027,36.122,34.985,35.093,2280107,0
2010-04-28,35.232,35.505,35.017,35.287,1625068,0
2010-04-29,35.651,36.128,35.512,36.056,1662304,0
2010-04-30,36.162,36.215,34.685,34.741,2179136,0
2010-05-03,34.911,35.639,34.741,35.483,1777201,0
2010-05-04,34.975,35.007,33.089,33.57,5003673,0
2010-05-05,32.429,32.747,31.862,32.497,7342188,0
2010-05-06,33.508,34.633,30.625,32.563,8340142,0
2010-05-07,32.62,33.066,31.276,31.38,7309118,0
2010-05-10,32.563,33.853,31.813,33.853,5079549,0
2010-05-11,33.126,34.562,33.114,33.948,3645406,0
2010-05-12,34.053,34.45,33.742,34.315,2735229,0
2010-05-13,34.126,34.492,33.789,33.951,2000756,0
2010-05-14,33.468,33.643,32.055,32.516,4425750,0
2010-05-17,32.531,32.531,30.565,31.121,6706477,0
2010-05-18,31.444,32.373,30.664,30.892,4571326,0
2010-05-19,30.737,30.921,29.504,29.975,5499311,0
2010-05-20,29.246,29.309,27.995,28.4,7658705,0
2010-05-21,28.224,29.276,27.678,28.932,4939458,0
2010-05-24,28.601,29.098,28.304,28.369,2811206,0
2010-05-25,27.429,27.978,27.101,27.923,5640766,0
2010-05-26,28.052,29.046,28.052,28.511,5044678,0
2010-05-27,29.109,29.83,29.109,29.815,2796356,0
2010-05-28,29.779,29.835,28.644,28.835,2977923,0
2010-06-01,28.443,28.619,27.104,27.11,5895584,0
2010-06-02,27.356,28.059,27.11,28.059,8138251,0
2010-06-03,28.384,28.48,27.735,28.199,2784625,0
2010-06-04,27.648,27.809,26.572,26.744,3844113,0
2010-06-07,26.866,26.866,25.174,25.318,7933766,0
2010-06-08,25.426,25.682,24.667,25.171,6833257,0
2010-06-09,25.589,26.828,25.589,26.184,7149042,0
2010-06-10,26.744,27.331,26.622,27.294,4280211,0
2010-06-11,27.004,27.408,26.838,27.408,3231526,0
2010-06-14,27.745,28.268,27.61,27.754,3493858,0
2010-06-15,27.978,29,27.826,28.978,4420509,0
2010-06-16,28.869,28.91,28.437,28.759,3936085,0
2010-06-17,28.747,28.817,28.199,28.462,3972426,0
2010-06-18,28.641,28.781,28.384,28.689,2756620,0
2010-06-21,29.096,29.675,28.628,28.848,4541934,0
2010-06-22,28.814,28.944,27.601,27.658,2883849,0
2010-06-23,27.893,28.196,27.289,28.055,3670532,0
2010-06-24,27.893,27.978,27.289,27.473,4169115,0
2010-06-25,27.617,27.724,27.082,27.561,5522246,0
2010-06-28,27.448,27.469,26.841,27.098,2225624,0
2010-06-29,26.441,26.502,25.507,25.833,4919833,0
2010-06-30,25.771,26.331,25.58,25.715,5332790,0
2010-07-01,25.591,26.393,25.349,26.28,5610138,0
2010-07-02,26.383,26.564,25.919,26.027,3941947,0
2010-07-06,26.441,26.762,25.986,26.298,3743601,0
2010-07-07,26.301,27.476,26.219,27.445,3285679,0
2010-07-08,27.614,27.783,27.316,27.732,2459865,0
2010-07-09,27.745,28.158,27.544,28.105,1847588,0
2010-07-12,27.903,28.049,27.139,27.283,2487121,0
2010-07-13,27.719,28.093,27.658,27.91,3303573,0
2010-07-14,27.839,28.279,27.665,27.955,3092543,0
2010-07-15,28.164,28.164,27.387,27.786,2124614,0
2010-07-16,27.571,27.571,26.762,26.917,3220002,0
2010-07-19,26.588,27.252,26.18,27.169,2775409,0
2010-07-20,26.682,27.814,26.651,27.768,1777270,0
2010-07-21,28.131,28.36,27.62,27.745,2879887,0
2010-07-22,28.232,28.565,27.985,28.422,3221652,0
2010-07-23,28.424,29.076,28.099,29.065,2353602,0
2010-07-26,29.109,29.864,28.966,29.835,2880283,0
2010-07-27,30.101,30.549,29.189,29.262,5246297,0
2010-07-28,29.109,29.398,28.863,29.031,1744414,0
2010-07-29,29.23,30.391,28.888,30.063,4913827,0
2010-07-30,29.593,30.271,29.352,30.067,2436749,0
2010-08-02,30.837,31.211,30.378,30.946,4046240,0
2010-08-03,30.915,30.915,30.323,30.782,2327519,0
2010-08-04,30.946,31.586,30.831,31.492,2462100,0
2010-08-05,31.255,31.667,31.045,31.451,1522113,0
2010-08-06,31.036,31.333,30.578,31.08,2007616,0
2010-08-09,31.623,31.702,30.679,31.036,2528397,0
2010-08-10,30.637,30.67,30.002,30.363,2588439,0
2010-08-11,29.485,29.858,29.276,29.403,3380581,0
2010-08-12,28.565,29.476,28.565,29.306,1540943,0
2010-08-13,29.116,29.373,28.938,29.174,1764741,0
2010-08-16,28.991,29.37,28.699,29.17,2504800,0
2010-08-17,29.593,30.655,29.551,30.375,2233813,0
2010-08-18,30.323,30.346,29.993,30.038,2059256,0
2010-08-19,29.905,30.085,29.024,29.214,2468291,0
2010-08-20,28.962,29.109,28.778,28.894,1735207,0
2010-08-23,29.136,29.201,28.301,28.333,1371901,0
2010-08-24,27.77,27.793,27.215,27.283,4686053,0
2010-08-25,26.91,27.513,26.609,27.394,3122263,0
2010-08-26,27.535,28.059,27.11,27.116,1741299,0
2010-08-27,27.319,27.972,26.972,27.955,2075048,0
2010-08-30,27.678,27.751,27.319,27.337,1736846,0
2010-08-31,27.286,27.643,26.994,27.101,2305293,0
2010-09-01,27.473,28.61,27.473,28.549,2630156,0
2010-09-02,28.768,29.45,28.572,29.403,2048704,0
2010-09-03,29.861,30.166,29.482,29.864,1791718,0
2010-09-07,29.606,29.614,29.262,29.355,1563098,0
2010-09-08,29.491,30.005,29.469,29.694,1437851,0
2010-09-09,30.132,30.132,29.685,30.011,1675853,0
2010-09-10,30.16,31.085,29.993,31.006,3503900,0
2010-09-13,31.315,31.884,31.088,31.821,2655261,0
2010-09-14,31.601,31.714,31.419,31.492,2048887,0
2010-09-15,31.176,31.39,30.97,31.33,1723880,0
2010-09-16,31.233,31.545,31.233,31.324,1302761,0
2010-09-17,31.441,31.607,31.167,31.517,1627974,0
2010-09-20,31.639,32.407,31.523,32.331,2089255,0
2010-09-21,32.294,32.673,32.105,32.236,2608072,0
2010-09-22,32.313,32.531,32.187,32.256,2586931,0
2010-09-23,31.929,31.929,31.164,31.297,1863905,0
2010-09-24,31.831,32.709,31.827,32.485,2585080,0
2010-09-27,32.524,32.953,32.378,32.45,1620090,0
2010-09-28,32.503,32.574,31.651,32.488,1274288,0
2010-09-29,32.506,33.329,32.373,33.114,3761231,0
2010-09-30,33.354,33.653,32.74,33.178,2836460,0
2010-10-01,33.543,33.761,33.047,33.527,2147565,0
2010-10-04,33.489,33.505,32.726,32.923,1814845,0
2010-10-05,33.351,33.802,33.193,33.689,3122607,0
2010-10-06,33.689,33.808,33.331,33.604,1526580,0
2010-10-07,33.84,33.96,33.534,33.738,1957557,0
2010-10-08,33.732,34.704,33.72,34.412,2888057,0
2010-10-11,34.406,34.658,34.237,34.306,1366952,0
2010-10-12,34.114,34.237,33.276,34.072,2047034,0
2010-10-13,34.15,35.007,34.15,34.68,1964916,0
2010-10-14,34.668,34.862,34.234,34.462,1138068,0
2010-10-15,34.704,34.816,33.948,34.489,1291406,0
2010-10-18,34.549,34.862,34.492,34.781,1186119,0
2010-10-19,34.16,34.35,33.634,33.846,1536018,0
2010-10-20,33.957,34.489,33.785,34.108,1721582,0
2010-10-21,34.376,34.615,34.016,34.362,2064815,0
2010-10-22,34.385,34.689,34.129,34.624,2008174,0
2010-10-25,34.975,35.47,34.943,35.274,3401405,0
2010-10-26,35.069,35.274,34.562,34.928,1825438,0
2010-10-27,34.498,34.75,33.972,34.716,1994986,0
2010-10-28,32.17,32.41,30.098,30.485,23089510,0
2010-10-29,30.389,30.777,30.077,30.324,6044398,0
2010-11-01,30.465,30.584,29.653,29.725,4541732,0
2010-11-02,29.984,30.304,29.901,30.118,4487128,0
2010-11-03,30.121,30.228,29.189,29.405,4426211,0
2010-11-04,29.807,30.153,29.606,29.972,6000968,0
2010-11-05,29.984,31.702,29.892,31.586,7249929,0
2010-11-08,31.489,32.074,31.148,32.04,3472354,0
2010-11-09,32.243,32.627,31.887,31.997,4699925,0
2010-11-10,32.037,32.584,31.686,32.461,4287484,0
2010-11-11,32.17,33.498,32.17,32.753,3694497,0
2010-11-12,32.272,32.714,32.083,32.141,4068625,0
2010-11-15,32.394,32.559,32.089,32.141,3080617,0
2010-11-16,31.85,32.144,31.554,31.91,4640772,0
2010-11-17,31.894,32.016,31.77,31.84,2470926,0
2010-11-18,32.236,32.62,32.067,32.294,2204452,0
2010-11-19,32.373,32.678,32.061,32.648,1429607,0
2010-11-22,32.5,32.747,32.024,32.601,1666453,0
2010-11-23,32.144,32.331,31.873,31.986,2069408,0
2010-11-24,32.236,32.855,32.089,32.777,1879930,0
2010-11-26,32.445,32.617,32.111,32.482,497282,0
2010-11-29,32.193,32.319,31.598,32.181,1885573,0
2010-11-30,31.781,32.392,31.745,31.98,1388794,0
2010-12-01,32.55,32.965,32.41,32.741,2228735,0
2010-12-02,32.673,33.28,32.595,33.153,1866640,0
2010-12-03,32.894,33.984,32.894,33.754,1837603,0
2010-12-06,33.699,34.549,33.627,34.457,1950946,0
2010-12-07,34.747,35.158,34.588,34.649,1740813,0
2010-12-08,34.63,34.994,34.315,34.385,1595690,0
2010-12-09,34.685,34.819,34.072,34.549,1191485,0
2010-12-10,34.618,35.229,34.392,35.192,1123564,0
2010-12-13,35.367,35.651,35.261,35.333,2125904,0
2010-12-14,35.403,35.651,35.072,35.268,1322849,0
2010-12-15,35.277,35.759,34.932,35.089,1088088,0
2010-12-16,35.136,35.308,34.685,35.171,1478666,0
2010-12-17,35.187,35.333,35.004,35.208,1771856,0
2010-12-20,35.311,35.408,34.75,34.908,1631158,0
2010-12-21,34.972,35.698,34.886,35.63,1074373,0
2010-12-22,35.734,36.213,35.587,36.179,1088962,0
2010-12-23,36.149,36.336,35.756,35.874,862620,0
2010-12-27,35.694,36.024,35.436,36.006,770471,0
2010-12-28,36.034,36.111,35.477,35.74,657316,0
2010-12-29,35.759,36.066,35.65,35.843,816652,0
2010-12-30,35.846,36.118,35.74,36.023,698372,0
2010-12-31,35.932,36.262,35.892,36.149,837701,0
2011-01-03,36.387,36.98,36.387,36.472,1846882,0
2011-01-04,36.989,36.989,35.509,35.786,2459260,0
2011-01-05,35.644,35.682,35.232,35.477,2148469,0
2011-01-06,35.56,35.583,34.775,35.063,1893798,0
2011-01-07,35.052,35.563,34.901,35.202,1755409,0
2011-01-10,34.994,35.577,34.81,35.535,2183448,0
2011-01-11,35.795,36.412,35.63,36.086,2848544,0
2011-01-12,36.505,36.711,36.215,36.424,2155772,0
2011-01-13,36.66,36.692,35.211,35.336,3348495,0
2011-01-14,35.232,35.743,35.055,35.656,2631844,0
2011-01-18,35.439,35.656,35.367,35.535,2273975,0
2011-01-19,35.56,35.621,34.696,34.862,1962343,0
2011-01-20,34.627,34.975,34.025,34.615,2137969,0
2011-01-21,34.972,35.348,34.847,34.994,1874504,0
2011-01-24,34.467,36.233,34.262,35.774,6228240,0
2011-01-25,35.634,35.759,35.077,35.634,2399647,0
2011-01-26,35.781,36.837,35.75,36.748,2947696,0
2011-01-27,36.641,37.478,36.592,37.178,3234409,0
2011-01-28,37.287,37.484,37.056,37.287,3748316,0
2011-01-31,37.277,38.16,37.277,37.901,2501831,0
2011-02-01,38.207,39.247,38.093,38.916,3190695,0
2011-02-02,38.793,39.039,38.572,38.629,1647872,0
2011-02-03,38.583,39.014,38.476,38.557,1993252,0
2011-02-04,38.664,39.575,38.629,39.563,1658639,0
2011-02-07,39.606,40.196,39.606,40.063,1624814,0
2011-02-08,40.024,40.024,39.49,39.901,1303158,0
2011-02-09,39.701,39.876,39.134,39.406,1807244,0
2011-02-10,39.354,39.808,39.106,39.682,1064897,0
2011-02-11,39.545,40.171,39.477,40.034,657861,0
2011-02-14,40.089,40.613,39.71,39.957,2164971,0
2011-02-15,39.829,39.829,39.114,39.217,1781632,0
2011-02-16,39.367,39.871,39.14,39.667,1855801,0
2011-02-18,39.685,39.685,39.155,39.518,1134547,0
2011-02-22,39.089,39.563,38.049,38.122,1850665,0
2011-02-23,38.743,38.743,36.555,37.193,3056593,0
2011-02-24,37.256,39.186,36.476,38.03,4787254,0
2011-02-25,38.222,38.913,37.885,37.993,2035450,0
2011-02-28,38.207,38.421,37.551,37.893,1820465,0
2011-03-01,37.993,38.273,37.036,37.252,1782099,0
2011-03-02,37.212,38.562,37.212,38.208,2130775,0
2011-03-03,38.36,39.538,38.213,39.355,1881464,0
2011-03-04,39.234,39.385,38.507,38.932,1521961,0
2011-03-07,39.082,39.232,37.851,38.219,1361125,0
2011-03-08,38.216,38.691,37.711,38.155,1366252,0
2011-03-09,38.112,38.122,37.351,37.699,1909247,0
2011-03-10,37.423,37.423,36.338,36.508,1247873,0
2011-03-11,36.387,37.282,36.094,37.243,1788998,0
2011-03-14,37.032,38.026,36.831,37.948,2582385,0
2011-03-15,36.772,37.487,36.4,37.107,2887665,0
2011-03-16,37.014,37.254,35.627,36.037,3138863,0
2011-03-17,36.844,36.923,36.433,36.677,1432145,0
2011-03-18,37.378,37.566,36.865,37.086,1818120,0
2011-03-21,37.477,38.045,37.175,37.863,1723600,0
2011-03-22,37.875,37.946,37.423,37.795,1036453,0
2011-03-23,37.749,38.298,37.361,37.999,1078105,0
2011-03-24,38.236,38.327,37.778,38.013,1164090,0
2011-03-25,38.186,38.407,37.854,38.055,863221,0
2011-03-28,38.144,38.486,37.956,38.007,1068290,0
2011-03-29,37.909,38.559,37.371,38.533,2120051,0
2011-03-30,38.723,39.33,38.653,38.926,1704412,0
2011-03-31,38.941,39.273,38.871,39.154,1360921,0
2011-04-01,39.379,40.202,39.322,40.139,2009789,0
2011-04-04,40.167,40.516,39.887,40.455,1994717,0
2011-04-05,40.408,40.795,40.146,40.189,1925304,0
2011-04-06,40.379,40.583,39.962,40.126,1311329,0
2011-04-07,40.12,40.61,39.825,40.519,2633280,0
2011-04-08,40.817,41.191,40.676,41.037,3018024,0
2011-04-11,41.034,41.034,39.844,39.965,1810971,0
2011-04-12,39.946,39.946,38.537,38.643,2508201,0
2011-04-13,38.844,39.114,38.552,38.813,1459371,0
2011-04-14,38.53,38.912,38.301,38.783,2008293,0
2011-04-15,38.835,38.947,38.462,38.819,1599402,0
2011-04-18,38.137,38.404,37.651,38.254,1185817,0
2011-04-19,38.426,39.397,38.426,39.334,1495090,0
2011-04-20,40.027,40.36,39.8,40.027,1275772,0
2011-04-21,40.356,40.559,40.238,40.452,972569,0
2011-04-25,40.334,40.589,40.056,40.432,1072625,0
2011-04-26,40.707,41.258,40.57,41.024,1472073,0
2011-04-27,41.037,41.152,40.097,40.93,1688082,0
2011-04-28,40.753,40.753,38.193,38.683,5539428,0
2011-04-29,38.752,38.833,38.329,38.494,2103365,0
2011-05-02,38.885,39.309,38.477,38.76,2564483,0
2011-05-03,38.627,38.851,37.564,37.885,1862665,0
2011-05-04,37.781,38.04,36.731,37.036,2356247,0
2011-05-05,36.784,37.063,36.174,36.245,2999449,0
2011-05-06,36.969,37.477,36.784,37.255,2987729,0
2011-05-09,37.129,37.822,37.129,37.416,1404355,0
2011-05-10,37.584,38.369,37.506,38.093,1769052,0
2011-05-11,38.04,38.137,37.118,37.327,2138314,0
2011-05-12,37.136,37.285,36.672,36.935,1516460,0
2011-05-13,36.929,36.986,36.297,36.683,1305558,0
2011-05-16,36.487,37.403,36.395,36.692,1236684,0
2011-05-17,36.455,36.744,35.899,35.997,2439541,0
2011-05-18,36.074,37.289,35.914,37.027,1376666,0
2011-05-19,37.157,37.381,36.604,36.726,1455661,0
2011-05-20,36.615,36.738,36.097,36.331,1183489,0
2011-05-23,35.765,35.801,35.15,35.436,2131472,0
2011-05-24,35.722,36.132,35.31,35.325,2001852,0
2011-05-25,35.176,35.886,35.047,35.566,2115542,0
2011-05-26,35.416,35.828,34.921,35.753,1859778,0
2011-05-27,35.997,36.683,35.935,36.563,1202487,0
2011-05-31,36.986,37.171,36.481,36.851,1605194,0
2011-06-01,36.637,36.837,35.135,35.15,2110763,0
2011-06-02,35.244,35.71,34.913,35.179,1118022,0
2011-06-03,34.641,34.989,34.275,34.418,3013736,0
2011-06-06,34.365,34.616,34.023,34.169,1387557,0
2011-06-07,34.251,34.479,33.854,33.884,1528429,0
2011-06-08,33.79,33.92,33.364,33.485,1574432,0
2011-06-09,33.631,33.803,33.46,33.604,1115937,0
2011-06-10,33.354,33.495,32.223,32.328,3998064,0
2011-06-13,32.382,32.48,31.676,31.775,2750985,0
2011-06-14,32.373,32.459,31.935,32.178,2535703,0
2011-06-15,31.859,31.879,31.3,31.556,2749717,0
2011-06-16,31.509,31.537,30.155,30.731,4037207,0
2011-06-17,31.302,32.444,31.302,32.13,3811588,0
2011-06-20,31.843,32.074,31.591,31.887,2549203,0
2011-06-21,32.191,33.169,32.071,33.097,2705201,0
2011-06-22,32.904,33.373,32.826,33.141,2429344,0
2011-06-23,32.454,32.566,31.617,32.137,3698108,0
2011-06-24,32.23,32.528,31.576,31.669,2431478,0
2011-06-27,31.704,31.989,31.257,31.896,1718497,0
2011-06-28,32.109,32.655,32.003,32.441,1365816,0
2011-06-29,32.668,32.882,32.286,32.668,1216655,0
2011-06-30,32.731,33.645,32.496,33.508,2400274,0
2011-07-01,33.491,33.956,33.237,33.838,1605172,0
2011-07-05,33.819,34.101,33.548,33.67,1535614,0
2011-07-06,33.551,33.746,32.961,33.624,1473306,0
2011-07-07,34.091,34.325,33.801,34.078,1380420,0
2011-07-08,33.483,33.53,32.823,33.243,1875173,0
2011-07-11,32.636,32.85,31.859,32.188,1728091,0
2011-07-12,32.017,32.227,31.492,31.52,2177895,0
2011-07-13,31.815,32.034,31.48,31.552,1976224,0
2011-07-14,31.637,31.997,30.924,30.958,2115539,0
2011-07-15,31.225,32.124,31.101,32.118,3000730,0
2011-07-18,31.9,31.932,31.46,31.662,2044097,0
2011-07-19,31.903,32.882,31.903,32.447,1701566,0
2011-07-20,32.652,33.022,32.4,32.479,1593228,0
2011-07-21,32.058,34.144,32.058,33.848,3895875,0
2011-07-22,33.809,34.062,33.354,33.864,1609321,0
2011-07-25,33.312,33.835,33.13,33.628,1316837,0
2011-07-26,33.559,33.559,32.596,32.669,1446007,0
2011-07-27,32.374,32.472,31.101,31.422,2916407,0
2011-07-28,31.168,31.435,29.851,29.928,4826593,0
2011-07-29,29.534,30.796,29.352,30.304,3378949,0
2011-08-01,30.95,30.993,29.772,30.124,2443641,0
2011-08-02,29.826,30.228,28.84,28.844,1985398,0
2011-08-03,29.681,29.681,28.414,29.477,2784660,0
2011-08-04,28.917,28.921,27.492,27.592,3886349,0
2011-08-05,28.17,28.441,26.293,27.017,6531733,0
2011-08-08,26.092,26.623,25.003,25.146,5354652,0
2011-08-09,25.577,26.836,24.965,26.833,4672746,0
2011-08-10,26.05,26.739,25.552,25.769,3868200,0
2011-08-11,25.941,27.8,25.58,27.335,3674335,0
2011-08-12,27.555,27.818,27.201,27.598,2252699,0
2011-08-15,27.843,28.327,27.681,28.108,1198909,0
2011-08-16,27.691,27.855,27.066,27.444,2360154,0
2011-08-17,27.781,27.991,27.314,27.601,1884012,0
2011-08-18,26.543,26.576,25.223,25.552,4608562,0
2011-08-19,24.975,25.986,24.63,24.686,2272489,0
2011-08-22,25.4,25.583,24.828,24.932,2038015,0
2011-08-23,25.037,26.117,24.791,26.1,1785205,0
2011-08-24,25.95,26.532,25.775,26.52,2070423,0
2011-08-25,26.523,26.823,25.444,25.527,1859023,0
2011-08-26,25.312,26.385,24.651,26.367,2613590,0
2011-08-29,26.903,27.837,26.862,27.72,2195102,0
2011-08-30,27.589,28.446,27.317,28.308,2014319,0
2011-08-31,28.55,29.165,28.418,28.766,2063508,0
2011-09-01,28.799,29.023,27.617,27.731,2342422,0
2011-09-02,27.01,27.624,26.67,27.173,1725628,0
2011-09-06,25.862,26.899,25.776,26.813,3364361,0
2011-09-07,27.324,27.681,27,27.57,2558988,0
2011-09-08,27.285,27.87,27.189,27.267,2100107,0
2011-09-09,26.912,27,25.942,26.115,2067925,0
2011-09-12,25.686,26.103,25.109,25.8,2861848,0
2011-09-13,26.011,26.67,25.791,26.44,1986628,0
2011-09-14,26.52,27.324,25.647,26.945,3352001,0
2011-09-15,27.263,27.386,26.939,27.329,1738615,0
2011-09-16,27.677,27.804,26.832,27.06,2501974,0
2011-09-19,26.401,26.732,25.938,26.535,1721641,0
2011-09-20,26.698,26.801,25.864,25.924,1190002,0
2011-09-21,25.871,25.881,24.342,24.372,1843584,0
2011-09-22,23.416,23.754,22.488,22.914,3606485,0
2011-09-23,22.713,23.288,22.432,22.757,2836594,0
2011-09-26,23.087,23.695,22.221,23.641,1527831,0
2011-09-27,24.383,25.101,24.249,24.683,2913794,0
2011-09-28,24.798,25.26,23.786,23.848,2517815,0
2011-09-29,24.561,24.921,23.392,24.062,2720908,0
2011-09-30,23.113,23.659,22.597,22.653,4737217,0
2011-10-03,22.385,22.887,21.429,21.429,2876657,0
2011-10-04,21.165,22.551,20.462,22.492,3943847,0
2011-10-05,22.627,23.916,22.343,23.729,2681696,0
2011-10-06,23.698,24.599,23.508,24.489,1734213,0
2011-10-07,24.686,24.769,23.814,24.224,1486154,0
2011-10-10,24.748,25.357,24.748,25.357,1584466,0
2011-10-11,25.068,25.608,24.991,25.145,1174479,0
2011-10-12,25.504,26.668,25.485,26.254,1866001,0
2011-10-13,25.979,26.053,24.979,25.581,2612274,0
2011-10-14,25.94,26.315,25.292,25.779,2812899,0
2011-10-17,25.633,25.764,24.645,24.766,1265196,0
2011-10-18,24.832,25.952,24.425,25.73,2546698,0
2011-10-19,25.817,26.272,25.302,25.416,1654239,0
2011-10-20,25.514,25.53,24.339,24.949,2834153,0
2011-10-21,25.422,25.948,25.234,25.827,2454725,0
2011-10-24,25.814,27.457,25.736,27.366,2413973,0
2011-10-25,27.12,27.12,26.143,26.559,1562606,0
2011-10-26,26.965,27.114,26,26.689,2117141,0
2011-10-27,27.886,28.641,27.551,28.175,2769464,0
2011-10-28,28.206,30.361,27.757,29.702,4022208,0
2011-10-31,29.309,29.433,28.332,28.375,2253928,0
2011-11-01,27.294,28.214,26.759,27.613,2630502,0
2011-11-02,28.692,29.178,28.156,28.804,2457229,0
2011-11-03,29.273,30.427,29.094,30.324,2832102,0
2011-11-04,30.057,30.665,29.85,30.551,1615525,0
2011-11-07,30.555,30.847,29.689,30.237,2628756,0
2011-11-08,30.559,30.671,29.66,30.606,1654613,0
2011-11-09,29.59,29.745,28.853,29.049,1986192,0
2011-11-10,29.577,29.718,28.991,29.322,1976593,0
2011-11-11,29.776,30.475,29.776,30.421,1327215,0
2011-11-14,30.252,30.367,29.528,29.808,1259204,0
2011-11-15,29.666,30.415,29.471,30.15,1280593,0
2011-11-16,29.702,30.457,29.573,29.99,1558669,0
2011-11-17,29.812,30.122,28.916,29.135,1738169,0
2011-11-18,29.478,30.083,29.313,29.679,1335195,0
2011-11-21,28.909,28.941,28.317,28.631,1806464,0
2011-11-22,28.548,28.859,28.223,28.697,1426395,0
2011-11-23,28.27,28.359,27.467,27.474,2152075,0
2011-11-25,27.414,28.143,27.368,27.583,583931,0
2011-11-28,28.834,29.455,28.834,29.264,1742517,0
2011-11-29,29.197,29.831,29.121,29.393,1545524,0
2011-11-30,30.487,31.493,30.487,31.464,2443433,0
2011-12-01,31.285,31.76,31.013,31.102,1631698,0
2011-12-02,31.627,32.002,31.173,31.23,1460092,0
2011-12-05,31.837,32.677,31.679,31.988,2444722,0
2011-12-06,32.064,32.331,31.547,32.051,978938,0
2011-12-07,31.763,31.86,31.077,31.684,1152061,0
2011-12-08,31.29,31.487,30.435,30.545,1594955,0
2011-12-09,30.456,31.856,30.456,31.688,1204274,0
2011-12-12,31.096,31.188,30.461,30.922,1418046,0
2011-12-13,31.22,31.45,30.109,30.324,1613403,0
2011-12-14,29.975,30.068,29.188,29.494,1975528,0
2011-12-15,30.025,30.071,29.242,29.538,1297593,0
2011-12-16,29.825,30.548,29.569,29.86,2942503,0
2011-12-19,30.184,30.213,29.436,29.525,1784767,0
2011-12-20,30.151,31.054,30.012,30.859,1253269,0
2011-12-21,30.81,30.904,29.976,30.767,1602347,0
2011-12-22,30.913,31.449,30.78,30.826,1614912,0
2011-12-23,30.919,31.321,30.826,31.189,818410,0
2011-12-27,31.112,31.263,30.567,30.872,882855,0
2011-12-28,30.916,30.978,29.79,29.88,1208425,0
2011-12-29,30.028,30.799,29.847,30.65,1579622,0
2011-12-30,30.701,30.853,30.432,30.501,771332,0
2012-01-03,31.475,32.102,31.136,31.304,1347788,0
2012-01-04,31.231,32.236,30.982,32.13,1891014,0
2012-01-05,31.778,31.953,31.112,31.713,1912682,0
2012-01-06,31.668,31.719,31.266,31.478,1338921,0
2012-01-09,31.569,31.914,31.222,31.837,1828712,0
2012-01-10,31.972,32.527,31.972,32.329,1135124,0
2012-01-11,32.124,32.636,32.074,32.195,1167560,0
2012-01-12,32.575,32.575,31.871,32.37,1188032,0
2012-01-13,32.051,32.457,31.309,32.434,2003598,0
2012-01-17,32.976,33.08,32.46,32.487,848410,0
2012-01-18,32.408,32.828,32.244,32.789,982631,0
2012-01-19,32.932,33.317,32.734,33.257,937412,0
2012-01-20,32.878,33.004,32.595,32.915,1321599,0
2012-01-23,32.859,33.276,32.777,32.925,968895,0
2012-01-24,32.621,33.08,32.608,33.08,887693,0
2012-01-25,33.098,33.47,32.915,33.4,2078506,0
2012-01-26,33.54,33.984,33.148,33.389,2164500,0
2012-01-27,33.18,33.599,33.18,33.511,2249621,0
2012-01-30,33.21,33.442,32.808,33.398,1496343,0
2012-01-31,33.608,34.087,33.533,33.835,2375387,0
2012-02-01,34.292,34.995,34.119,34.557,2238047,0
2012-02-02,34.642,34.716,34.351,34.387,1169186,0
2012-02-03,34.897,35.233,34.654,35.142,1767584,0
2012-02-06,34.992,35.397,34.604,35.303,1047563,0
2012-02-07,35.076,35.344,34.928,35.195,757742,0
2012-02-08,35.265,35.328,34.818,35.011,940692,0
2012-02-09,35.128,35.468,34.931,35.427,967272,0
2012-02-10,34.886,35.436,34.667,35.424,1275543,0
2012-02-13,35.965,36.085,35.427,36.061,1458263,0
2012-02-14,35.815,35.991,35.603,35.981,1062686,0
2012-02-15,36.1,36.107,35.525,35.802,1592571,0
2012-02-16,35.867,36.3,35.748,36.205,1189852,0
2012-02-17,36.58,36.823,36.013,36.413,1097652,0
2012-02-21,36.483,36.606,35.991,36.196,1117588,0
2012-02-22,36.119,36.541,35.901,36.173,1552169,0
2012-02-23,34.992,37.605,34.701,37.004,3866369,0
2012-02-24,37.062,37.147,36.278,36.635,1851478,0
2012-02-27,36.209,37.079,36.013,36.74,1563136,0
2012-02-28,36.651,36.878,36.369,36.547,1615793,0
2012-02-29,36.595,36.948,36.076,36.415,4840168,0
2012-03-01,36.421,36.859,36.176,36.306,1278157,0
2012-03-02,36.246,36.282,35.615,35.779,2565137,0
2012-03-05,35.698,35.848,35.507,35.763,2730552,0
2012-03-06,34.855,35.2,34.225,34.488,3433392,0
2012-03-07,34.726,34.779,34.416,34.625,933441,0
2012-03-08,35.008,35.364,34.814,35.219,919447,0
2012-03-09,35.313,36.116,35.219,35.788,1704132,0
2012-03-12,35.908,35.913,35.133,35.363,1182818,0
2012-03-13,35.596,36.085,35.515,36.029,1007963,0
2012-03-14,35.985,36.11,35.636,35.88,1511804,0
2012-03-15,35.845,36.253,35.679,36.246,1199858,0
2012-03-16,36.427,36.427,35.95,35.985,1866147,0
2012-03-19,35.901,36.232,35.663,36.104,920447,0
2012-03-20,35.835,35.905,35.142,35.374,788282,0
2012-03-21,35.376,35.466,34.906,35.117,882587,0
2012-03-22,34.719,34.763,33.972,34.134,1604156,0
2012-03-23,34.264,34.96,33.941,34.842,1356126,0
2012-03-26,35.203,35.564,35.098,35.524,1255589,0
2012-03-27,35.476,35.932,35.447,35.855,1663596,0
2012-03-28,35.998,36.21,35.171,35.521,2640977,0
2012-03-29,35.454,35.533,34.876,35.442,1167617,0
2012-03-30,35.754,35.845,35.293,35.585,1660898,0
2012-04-02,35.457,36.469,35.435,36.236,2155138,0
2012-04-03,36.092,36.168,35.796,36.101,1833672,0
2012-04-04,35.731,35.754,35.38,35.567,1309309,0
2012-04-05,35.425,35.86,35.425,35.731,842465,0
2012-04-09,34.83,34.906,34.427,34.744,935086,0
2012-04-10,34.54,34.636,33.52,33.653,1496944,0
2012-04-11,34.1,34.398,33.8,33.908,1127887,0
2012-04-12,33.911,34.811,33.866,34.676,845203,0
2012-04-13,34.575,34.692,34.165,34.274,625887,0
2012-04-16,34.582,34.782,34.176,34.494,890425,0
2012-04-17,34.811,35.514,34.747,35.178,1428151,0
2012-04-18,34.992,35.326,34.779,34.95,1187895,0
2012-04-19,35.015,35.2,34.103,34.235,1679868,0
2012-04-20,34.473,34.709,34.284,34.355,2207222,0
2012-04-23,33.773,33.914,33.43,33.713,1262537,0
2012-04-24,33.803,34.66,33.738,34.494,1752839,0
2012-04-25,34.876,35.14,34.582,34.713,1299076,0
2012-04-26,34.543,35.231,34.543,35.161,1113681,0
2012-04-27,35.296,35.991,35.289,35.698,1379102,0
2012-04-30,35.779,35.818,35.028,35.404,1825872,0
2012-05-01,35.46,36.043,34.906,34.96,2344202,0
2012-05-02,34.821,36.84,34.707,36.217,4263244,0
2012-05-03,36.092,36.468,35.641,36.039,2407197,0
2012-05-04,34.824,35.744,34.44,34.604,2136087,0
2012-05-07,34.407,34.55,33.789,34.287,1826388,0
2012-05-08,34.039,34.314,33.421,34.215,2168724,0
2012-05-09,33.7,34.902,33.058,34.198,2847120,0
2012-05-10,34.556,34.894,34.035,34.355,1689511,0
2012-05-11,34.097,35.251,34.097,34.795,2285519,0
2012-05-14,34.327,34.648,33.86,34.212,1445170,0
2012-05-15,34.144,34.321,33.421,33.526,1747711,0
2012-05-16,33.713,34.297,32.996,33.064,1965013,0
2012-05-17,33.087,33.116,31.606,31.651,2097005,0
2012-05-18,31.812,32.295,31.165,31.297,2599273,0
2012-05-21,31.454,32.785,31.421,32.632,1818851,0
2012-05-22,32.668,33.33,32.552,33.013,1882867,0
2012-05-23,32.604,33.387,31.914,33.268,1560395,0
2012-05-24,33.333,33.378,32.878,33.271,869642,0
2012-05-25,33.193,33.365,32.574,32.632,1670952,0
2012-05-29,32.755,33.748,32.755,33.371,2131679,0
2012-05-30,33.146,33.146,32.555,32.665,1844926,0
2012-05-31,32.704,32.704,31.27,31.661,2663740,0
2012-06-01,31.149,31.267,30.807,30.941,4057755,0
2012-06-04,31.149,31.382,30.317,30.853,2515245,0
2012-06-05,30.745,31.7,30.698,31.565,2086656,0
2012-06-06,31.935,32.549,31.784,32.526,1582565,0
2012-06-07,33.018,33.245,32.233,32.276,2288804,0
2012-06-08,32.151,32.565,31.822,32.38,1579194,0
2012-06-11,32.834,32.856,31.943,31.979,1624505,0
2012-06-12,32.087,32.419,31.732,32.38,2057184,0
2012-06-13,32.18,32.749,31.772,32.215,2188758,0
2012-06-14,32.219,33.017,32.058,32.704,2514530,0
2012-06-15,33.025,33.423,32.799,33.408,2381416,0
2012-06-18,33.34,33.635,32.944,33.446,1266625,0
2012-06-19,33.51,34.401,33.51,33.901,3161640,0
2012-06-20,33.842,34.358,33.684,34.083,1309266,0
2012-06-21,34.136,34.365,33.18,33.264,2008225,0
2012-06-22,32.94,33.462,32.88,33.124,1572676,0
2012-06-25,33.418,33.418,32.549,32.85,1390605,0
2012-06-26,32.886,33.777,32.832,33.456,2612706,0
2012-06-27,33.695,34.604,33.692,34.365,1941724,0
2012-06-28,34.08,34.859,34.028,34.68,2254395,0
2012-06-29,35.515,35.736,35.355,35.467,2105493,0
2012-07-02,35.533,35.764,35.088,35.634,1438283,0
2012-07-03,35.615,36.283,35.603,36.254,1136910,0
2012-07-05,36.122,36.446,36.029,36.21,1698050,0
2012-07-06,35.749,36.156,35.642,35.934,1727541,0
2012-07-09,35.85,36.217,35.711,35.997,1071348,0
2012-07-10,36.061,36.193,34.47,34.786,2474121,0
2012-07-11,34.819,34.959,33.573,33.704,3157680,0
2012-07-12,32.734,33.714,32.734,33.552,2568709,0
2012-07-13,33.692,34.264,33.555,34.218,1342593,0
2012-07-16,34.166,34.257,33.555,33.983,1320685,0
2012-07-17,34.156,34.467,33.582,34.305,1363354,0
2012-07-18,34.08,35.546,33.983,35.101,1421987,0
2012-07-19,35.081,35.67,35.056,35.155,1635273,0
2012-07-20,34.79,35.365,34.531,34.761,2183055,0
2012-07-23,33.842,34.735,33.758,34.422,1534371,0
2012-07-24,34.424,34.685,33.726,33.983,1305499,0
2012-07-25,34.165,34.544,33.684,34.215,1835505,0
2012-07-26,34.832,35.16,34.382,34.677,2062595,0
2012-07-27,34.924,36.153,34.693,35.887,2947775,0
2012-07-30,35.739,36.214,35.525,35.791,1572749,0
2012-07-31,36.327,37.847,36.082,37.083,3889727,0
2012-08-01,37.366,38.043,36.602,36.714,2205542,0
2012-08-02,36.437,36.781,36.159,36.677,1722981,0
2012-08-03,37.492,38.404,37.359,38.309,2147940,0
2012-08-06,38.43,38.925,38.43,38.703,1774921,0
2012-08-07,38.954,39.827,38.898,39.238,1772603,0
2012-08-08,38.706,39.554,38.706,39.475,3403148,0
2012-08-09,39.346,39.989,39.284,39.487,1202645,0
2012-08-10,39.368,39.593,39.205,39.571,969674,0
2012-08-13,39.562,39.677,39.346,39.559,845764,0
2012-08-14,39.757,39.84,39.221,39.336,975133,0
2012-08-15,39.247,39.525,39.084,39.322,890895,0
2012-08-16,39.465,40.227,39.292,40.038,1127041,0
2012-08-17,39.965,40.05,39.64,39.742,1998900,0
2012-08-20,39.591,39.903,39.421,39.629,1537948,0
2012-08-21,39.809,39.866,39.148,39.275,2212840,0
2012-08-22,39.236,39.744,39.105,39.554,1736338,0
2012-08-23,39.578,40.029,39.221,39.532,1388581,0
2012-08-24,39.48,39.918,39.262,39.49,1226857,0
2012-08-27,39.55,39.878,39.424,39.665,2204815,0
2012-08-28,39.622,39.69,39.202,39.434,1476724,0
2012-08-29,39.455,39.671,39.143,39.483,1364125,0
2012-08-30,39.14,39.417,38.937,38.941,1148943,0
2012-08-31,39.272,39.665,39.215,39.459,1676610,0
2012-09-04,39.365,39.754,39.015,39.384,1474334,0
2012-09-05,39.312,39.616,39.006,39.198,1057021,0
2012-09-06,39.715,40.169,39.414,39.999,2370695,0
2012-09-07,40.185,40.957,40.15,40.579,1667030,0
2012-09-10,40.279,40.902,39.977,40.365,1559890,0
2012-09-11,40.365,41.059,40.365,40.844,1539842,0
2012-09-12,41.046,41.086,40.527,40.964,1419315,0
2012-09-13,41.025,41.079,40.368,40.808,2639962,0
2012-09-14,40.957,41.902,40.957,41.666,2319844,0
2012-09-17,41.53,41.53,41.004,41.202,1442334,0
2012-09-18,41.145,41.39,40.688,40.761,1612987,0
2012-09-19,40.761,41.181,40.604,41.031,1319226,0
2012-09-20,40.712,41.017,40.49,40.964,1180351,0
2012-09-21,41.197,41.626,40.767,40.805,1647554,0
2012-09-24,40.216,40.579,39.837,40.462,2275942,0
2012-09-25,40.551,40.707,39.699,39.76,1645934,0
2012-09-26,39.773,40.001,39.26,39.329,1544961,0
2012-09-27,39.553,39.777,39.19,39.54,1381050,0
2012-09-28,39.307,39.735,39.188,39.592,1490083,0
2012-10-01,39.786,40.119,39.468,39.625,1795565,0
2012-10-02,39.779,40.193,39.317,39.689,1680503,0
2012-10-03,39.83,40.011,39.391,39.802,1224917,0
2012-10-04,39.99,40.321,39.792,40.248,907209,0
2012-10-05,40.474,40.758,40.16,40.415,923141,0
2012-10-08,40.051,40.585,40.051,40.239,846019,0
2012-10-09,40.277,40.553,39.817,39.916,784660,0
2012-10-10,39.827,40.07,39.458,39.909,1405289,0
2012-10-11,40.274,40.399,39.798,39.903,1254977,0
2012-10-12,39.984,40.428,39.596,39.77,1819830,0
2012-10-15,39.809,39.984,39.636,39.847,1713458,0
2012-10-16,39.929,40.399,39.929,40.284,1702364,0
2012-10-17,40.402,41.341,40.324,41.158,1607700,0
2012-10-18,41.137,41.981,41.06,41.738,2126815,0
2012-10-19,41.497,41.816,40.994,41.173,1869490,0
2012-10-22,40.927,41.169,40.523,40.924,1402752,0
2012-10-23,40.312,40.502,39.843,40.334,1254124,0
2012-10-24,40.467,40.752,40.207,40.376,1327757,0
2012-10-25,40.67,40.867,40.217,40.648,973664,0
2012-10-26,40.625,40.911,40.342,40.582,961679,0
2012-10-31,40.905,42.742,40.834,41.995,2450720,0
2012-11-01,42.075,42.635,41.998,42.411,2541083,0
2012-11-02,42.778,42.892,42.1,42.433,2310701,0
2012-11-05,42.213,43.439,42.159,43.343,1900303,0
2012-11-06,43.417,44.008,43.241,43.669,1498066,0
2012-11-07,42.436,45.594,42.436,42.648,1833972,0
2012-11-08,42.699,42.908,41.971,42.134,1293385,0
2012-11-09,41.922,42.508,41.875,41.927,1245972,0
2012-11-12,41.998,42.408,41.715,42.02,973958,0
2012-11-13,41.757,42.727,41.75,42.324,1422844,0
2012-11-14,42.436,42.463,41.165,41.332,1262746,0
2012-11-15,41.213,41.449,40.788,41.057,1528124,0
2012-11-16,40.947,41.878,40.863,41.77,2441360,0
2012-11-19,42.216,42.846,42.159,42.846,2331312,0
2012-11-20,42.846,43.454,42.645,43.187,3371949,0
2012-11-21,43.161,43.215,42.718,42.825,1202434,0
2012-11-23,43.108,43.326,42.892,43.221,835815,0
2012-11-26,43.069,43.631,42.895,43.145,2266455,0
2012-11-27,43.167,43.646,42.885,43.008,1374757,0
2012-11-28,42.815,43.343,42.298,43.18,1462574,0
2012-11-29,43.326,43.608,42.538,43.28,2059640,0
2012-11-30,43.274,43.358,42.825,42.942,1980547,0
2012-12-03,43.277,43.53,42.874,42.957,1398568,0
2012-12-04,43.313,43.794,43.108,43.672,1877596,0
2012-12-05,43.663,44.008,43.183,43.769,1879282,0
2012-12-06,43.732,43.913,43.565,43.823,1096147,0
2012-12-07,44.105,44.267,43.806,43.983,1092640,0
2012-12-10,43.925,44.531,43.896,44.291,1539753,0
2012-12-11,44.425,44.826,44.249,44.296,1207111,0
2012-12-12,44.415,44.523,43.865,43.974,1330160,0
2012-12-13,44.131,44.287,43.697,44.105,787949,0
2012-12-14,44.053,44.191,43.803,44.062,1291036,0
2012-12-17,44.201,44.201,43.679,43.987,1955185,0
2012-12-18,43.53,45.11,43.53,44.848,1336344,0
2012-12-19,44.977,45.315,44.688,44.926,1399323,0
2012-12-20,45.113,45.354,44.845,45.343,1173445,0
2012-12-21,44.634,44.958,44.375,44.709,1927984,0
2012-12-24,44.688,44.993,44.537,44.774,447057,0
2012-12-26,44.793,44.942,44.516,44.621,719628,0
2012-12-27,44.599,45.148,44.394,45.088,815896,0
2012-12-28,44.728,44.965,44.355,44.39,762548,0
2012-12-31,44.372,45.651,44.343,45.614,1531222,0
2013-01-02,46.643,47.233,46.601,47.233,1922561,0
2013-01-03,47.138,47.679,47.122,47.33,1401174,0
2013-01-04,47.516,47.821,47.375,47.71,1179568,0
2013-01-07,47.506,48.067,47.264,47.772,1261811,0
2013-01-08,47.633,48.211,47.337,48.172,1933648,0
2013-01-09,48.178,48.297,47.723,48.054,1303821,0
2013-01-10,48.131,48.355,47.772,48.24,923730,0
2013-01-11,48.355,48.359,48.027,48.359,730847,0
2013-01-14,48.421,48.479,47.801,47.956,889087,0
2013-01-15,47.474,48.027,47.474,47.714,1377395,0
2013-01-16,47.556,47.569,47.199,47.372,1194049,0
2013-01-17,47.742,48.412,47.729,48.319,1429347,0
2013-01-18,48.443,48.894,47.899,48.881,1162180,0
2013-01-22,48.878,48.927,48.279,48.809,1135515,0
2013-01-23,48.712,48.92,48.033,48.234,1329689,0
2013-01-24,47.924,48.394,47.423,48.007,2301993,0
2013-01-25,48.334,48.334,47.277,47.997,1978239,0
2013-01-28,47.997,48.202,47.391,47.469,1570304,0
2013-01-29,47.45,48.799,47.353,48.769,1919768,0
2013-01-30,48.744,49.293,48.516,48.766,1661670,0
2013-01-31,48.626,48.951,48.495,48.712,1011107,0
2013-02-01,48.805,49.088,48.103,48.479,1395651,0
2013-02-04,48.19,48.516,47.785,48.03,1376931,0
2013-02-05,48.362,48.975,48.051,48.655,1547134,0
2013-02-06,48.46,48.859,48.337,48.603,927799,0
2013-02-07,48.655,48.812,47.801,48.224,747652,0
2013-02-08,48.294,49.058,48.294,49.013,1728354,0
2013-02-11,48.972,49.173,48.24,48.988,1137517,0
2013-02-12,49.094,49.545,49.001,49.434,1000053,0
2013-02-13,49.545,50.002,49.487,49.722,1187767,0
2013-02-14,49.781,49.902,49.459,49.709,909712,0
2013-02-15,49.831,49.844,49.447,49.702,961108,0
2013-02-19,49.801,49.856,49.34,49.629,1006028,0
2013-02-20,49.469,49.794,48.865,49.019,1603088,0
2013-02-21,48.943,48.943,48.214,48.427,1519960,0
2013-02-22,48.819,50.528,48.636,50.12,3005353,0
2013-02-25,50.434,50.494,47.918,47.982,2118580,0
2013-02-26,48.164,48.4,47.519,48.211,1847933,0
2013-02-27,48.181,49.558,47.994,49.385,1503977,0
2013-02-28,49.654,50.231,49.388,49.87,1577621,0
2013-03-01,49.484,50.279,48.759,50.197,1254823,0
2013-03-04,50.201,50.315,49.56,50.216,1217946,0
2013-03-05,50.286,51.54,50.286,51.324,1397544,0
2013-03-06,51.681,51.892,51.144,51.19,1280219,0
2013-03-07,51.254,51.499,50.85,51.001,1293224,0
2013-03-08,51.397,51.605,50.822,51.19,1244557,0
2013-03-11,51.11,51.645,50.994,51.429,1059516,0
2013-03-12,51.37,51.436,50.745,51.029,1039855,0
2013-03-13,51.026,51.34,50.792,51.187,654917,0
2013-03-14,51.314,51.962,51.314,51.857,1292059,0
2013-03-15,51.579,52.323,51.524,52.122,2776001,0
2013-03-18,51.465,52.344,51.385,52.069,964678,0
2013-03-19,52.212,52.412,51.373,51.972,807791,0
2013-03-20,51.934,52.681,51.895,52.531,1093323,0
2013-03-21,52.375,52.375,50.919,51.486,1889482,0
2013-03-22,51.636,51.698,51.263,51.496,1090281,0
2013-03-25,51.776,51.776,50.478,51.053,954374,0
2013-03-26,51.361,51.577,51.047,51.532,937532,0
2013-03-27,51.155,51.568,50.922,51.472,899672,0
2013-03-28,51.517,52.35,51.414,52.248,1963699,0
2013-04-01,52.093,52.212,51.029,51.304,1109813,0
2013-04-02,51.307,51.723,50.637,50.794,818830,0
2013-04-03,50.853,50.853,50.047,50.42,1200707,0
2013-04-04,50.442,50.81,50.222,50.577,1426938,0
2013-04-05,49.844,50.353,49.326,49.879,1469529,0
2013-04-08,49.692,50.435,49.667,50.307,836294,0
2013-04-09,50.465,51.013,50.333,50.897,1061798,0
2013-04-10,50.985,51.475,50.985,51.361,1070838,0
2013-04-11,51.358,51.51,51.184,51.228,729780,0
2013-04-12,50.979,51.126,50.245,50.327,847301,0
2013-04-15,49.918,50.06,48.318,48.396,1418279,0
2013-04-16,48.97,49.647,48.916,49.559,905178,0
2013-04-17,49.115,49.15,47.9,48.178,1292132,0
2013-04-18,48.126,48.449,47.388,47.428,1073314,0
2013-04-19,47.49,48.046,47.353,47.611,1140965,0
2013-04-22,47.683,47.913,47.34,47.688,1153410,0
2013-04-23,47.698,48.044,47.506,47.941,1163388,0
2013-04-24,47.793,48.91,47.793,48.672,1352906,0
2013-04-25,48.907,49.614,48.187,49.081,2102508,0
2013-04-26,49.075,49.181,48.653,49.138,1055145,0
2013-04-29,49.135,49.404,48.885,49.158,1397769,0
2013-04-30,48.934,49.266,48.318,49.257,2709034,0
2013-05-01,48.885,48.885,47.119,47.14,1981293,0
2013-05-02,47.195,48.124,46.73,48.049,1995664,0
2013-05-03,48.068,50.214,48.068,49.43,1705978,0
2013-05-06,49.326,49.637,49.227,49.471,877453,0
2013-05-07,49.626,50.333,49.41,50.295,954345,0
2013-05-08,50.202,50.779,50.094,50.693,723710,0
2013-05-09,50.693,50.985,50.103,50.214,1044295,0
2013-05-10,50.32,50.691,49.861,50.543,885211,0
2013-05-13,50.429,50.564,50.072,50.505,598731,0
2013-05-14,50.489,51.562,50.489,51.358,1060755,0
2013-05-15,51.402,51.799,50.856,51.796,925316,0
2013-05-16,51.71,52.806,51.478,51.885,1245519,0
2013-05-17,51.862,52.984,51.815,52.928,840877,0
2013-05-20,52.816,53.787,52.717,53.303,871155,0
2013-05-21,53.31,53.983,53.258,53.546,1202985,0
2013-05-22,53.534,53.746,52.148,52.515,1490509,0
2013-05-23,51.929,52.638,51.785,52.315,658125,0
2013-05-24,52.026,52.138,51.325,51.975,664806,0
2013-05-28,52.585,53.429,52.272,52.717,796986,0
2013-05-29,52.097,52.661,52.075,52.235,797575,0
2013-05-30,52.389,52.963,52.058,52.707,600830,0
2013-05-31,52.422,53.294,52.329,52.376,1306134,0
2013-06-03,52.523,52.648,51.077,52.017,1301222,0
2013-06-04,52,52.861,51.66,51.975,867989,0
2013-06-05,51.936,51.99,50.548,50.622,1230784,0
2013-06-06,50.42,51.402,50.42,51.402,684835,0
2013-06-07,51.766,52.622,51.7,52.357,1026657,0
2013-06-10,52.529,52.763,52.138,52.47,587083,0
2013-06-11,51.402,52.042,50.903,51.414,976109,0
2013-06-12,52,52.09,50.979,51.073,548726,0
2013-06-13,51.104,51.878,50.729,51.7,764334,0
2013-06-14,51.643,51.984,51.133,51.604,807864,0
2013-06-17,51.837,52.188,50.888,51.315,1256509,0
2013-06-18,51.427,51.865,51.219,51.703,591037,0
2013-06-19,51.745,51.929,51.091,51.094,625484,0
2013-06-20,50.468,50.716,49.773,49.902,1038594,0
2013-06-21,50.351,50.462,48.966,49.629,2433617,0
2013-06-24,49.252,49.439,47.57,48.644,1639272,0
2013-06-25,49.813,49.813,49.017,49.345,1723846,0
2013-06-26,50.487,51.034,50.391,50.824,1499770,0
2013-06-27,51.097,51.577,51.043,51.362,865953,0
2013-06-28,51.241,51.487,50.814,51.014,1134986,0
2013-07-01,51.333,52.061,51.144,51.568,711264,0
2013-07-02,51.541,51.693,51.096,51.313,1068481,0
2013-07-03,51.135,51.523,50.967,51.193,688918,0
2013-07-05,51.816,52.335,51.343,52.289,926411,0
2013-07-08,52.506,52.694,51.892,51.976,1132028,0
2013-07-09,52.496,52.959,52.392,52.657,1050965,0
2013-07-10,52.59,52.752,52.145,52.487,830136,0
2013-07-11,53.346,53.346,52.243,52.837,1113044,0
2013-07-12,52.837,52.968,52.155,52.429,1539888,0
2013-07-15,52.533,52.647,51.986,52.223,1018620,0
2013-07-16,52.325,52.372,51.559,52.117,1307718,0
2013-07-17,52.382,52.733,52.071,52.714,1681383,0
2013-07-18,52.893,53.8,52.714,53.592,1666043,0
2013-07-19,53.658,54.185,53.403,54.166,2024956,0
2013-07-22,54.166,54.725,53.987,54.166,1961341,0
2013-07-23,54.272,54.281,53.582,53.79,2396813,0
2013-07-24,53.79,53.987,52.675,52.94,1747601,0
2013-07-25,53.042,54.338,52.847,54.195,2889884,0
2013-07-26,53.77,53.941,53.346,53.667,1320725,0
2013-07-29,53.393,53.677,53.051,53.233,956295,0
2013-07-30,53.459,53.78,53.159,53.592,707144,0
2013-07-31,53.686,54.027,53.459,53.533,1114270,0
2013-08-01,54.147,55.018,53.873,54.867,1063691,0
2013-08-02,54.735,54.79,53.817,54.085,1440292,0
2013-08-05,53.951,54.112,53.498,53.741,724056,0
2013-08-06,53.846,53.846,52.968,53.336,1289600,0
2013-08-07,53.188,53.307,52.694,52.873,1342971,0
2013-08-08,53.061,53.242,52.599,53.168,1173885,0
2013-08-09,53.1,53.658,52.883,53.602,1047801,0
2013-08-12,53.403,53.856,53.336,53.836,976598,0
2013-08-13,53.836,54.358,53.44,54.252,1081972,0
2013-08-14,54.185,54.281,53.79,53.987,1143702,0
2013-08-15,53.383,53.572,53.09,53.188,1621603,0
2013-08-16,53.071,53.631,52.997,53.459,1002630,0
2013-08-19,53.214,53.552,52.827,52.921,764901,0
2013-08-20,52.977,53.562,52.752,53.507,831413,0
2013-08-21,53.326,53.552,52.93,53.119,630373,0
2013-08-22,53.242,54.367,53.205,54.262,646006,0
2013-08-23,54.348,54.394,53.951,54.147,645992,0
2013-08-26,54.205,54.403,53.836,54.007,519003,0
2013-08-27,53.421,53.706,52.704,52.921,941890,0
2013-08-28,52.827,53.421,52.571,53.27,758131,0
2013-08-29,53.071,53.741,53.071,53.383,446659,0
2013-08-30,53.449,53.507,52.553,52.694,896593,0
2013-09-03,53.475,53.806,52.877,53.342,1212435,0
2013-09-04,53.322,54.752,53.266,54.685,1332352,0
2013-09-05,54.648,55.558,54.573,54.999,1542864,0
2013-09-06,55.168,56.539,54.695,55.795,1892908,0
2013-09-09,55.99,56.501,55.99,56.358,944556,0
2013-09-10,56.721,57.895,56.56,57.83,1503282,0
2013-09-11,57.804,58.125,57.407,57.587,1122967,0
2013-09-12,57.727,58.286,57.475,58.039,1167579,0
2013-09-13,58.189,58.189,57.555,57.61,959360,0
2013-09-16,58.409,58.747,57.88,58.039,1151516,0
2013-09-17,58.039,58.323,57.918,58.135,728469,0
2013-09-18,58.106,59.269,57.595,59.117,1015978,0
2013-09-19,59.446,59.976,59.352,59.767,1274510,0
2013-09-20,60.112,60.166,59.259,59.572,1877227,0
2013-09-23,59.316,59.533,58.426,59.068,974146,0
2013-09-24,59.117,59.666,58.899,59.306,1089741,0
2013-09-25,59.381,59.572,58.756,58.794,1111148,0
2013-09-26,58.842,59.297,58.833,59.22,607483,0
2013-09-27,58.852,59.117,58.539,58.842,655503,0
2013-09-30,58.113,59.108,57.998,59.058,1296566,0
2013-10-01,58.927,59.647,58.927,59.117,955414,0
2013-10-02,58.813,58.882,58.046,58.539,1215555,0
2013-10-03,58.33,58.699,57.545,58.17,1035846,0
2013-10-04,58.143,58.616,57.915,58.416,799166,0
2013-10-07,57.83,58.046,57.592,57.716,881630,0
2013-10-08,57.752,58.143,56.911,57.071,1036685,0
2013-10-09,57.177,57.47,56.665,57.139,1210296,0
2013-10-10,57.782,58.746,57.752,58.727,984644,0
2013-10-11,58.529,59.523,58.47,59.514,1217977,0
2013-10-14,59.136,60.055,59.012,60.025,964639,0
2013-10-15,59.901,59.901,58.774,59.078,888570,0
2013-10-16,59.901,59.901,58.842,59.391,1273436,0
2013-10-17,59.269,60.128,59.088,60.112,977794,0
2013-10-18,60.639,60.895,60.194,60.847,818627,0
2013-10-21,60.964,61.18,60.28,60.688,1039824,0
2013-10-22,61.03,61.419,60.566,60.829,913855,0
2013-10-23,60.489,60.668,59.837,60.32,1286373,0
2013-10-24,60.3,60.678,59.866,60.103,2077186,0
2013-10-25,63.035,67.674,62.307,67.42,4351900,0
2013-10-28,67.531,67.637,65.563,66.056,2396870,0
2013-10-29,66.187,67.087,66.028,66.955,1364389,0
2013-10-30,66.993,67.133,65.752,65.931,926840,0
2013-10-31,65.96,66.217,65.337,65.762,1049208,0
2013-11-01,66.01,66.157,64.919,65.931,1012895,0
2013-11-04,66.283,66.728,66.064,66.699,927626,0
2013-11-05,66.501,67.003,65.722,66.547,1316539,0
2013-11-06,66.784,67.123,65.903,66.235,733042,0
2013-11-07,66.395,66.955,64.606,64.797,934153,0
2013-11-08,65.024,65.876,64.75,65.867,1354771,0
2013-11-11,65.95,66.689,65.695,66.651,873136,0
2013-11-12,66.641,66.936,66.274,66.443,915712,0
2013-11-13,66.073,67.275,65.95,67.265,1410065,0
2013-11-14,67.333,67.739,66.858,67.492,770282,0
2013-11-15,67.467,67.684,66.918,67.457,723808,0
2013-11-18,67.92,68.101,66.491,66.831,722342,0
2013-11-19,66.918,67.069,65.791,65.96,967829,0
2013-11-20,66.375,67.094,65.667,65.94,998384,0
2013-11-21,66.225,67.114,65.95,66.955,949964,0
2013-11-22,66.858,67.265,66.443,67.21,854698,0
2013-11-25,68.297,69.142,67.467,68.004,1092747,0
2013-11-26,67.974,68.091,67.305,67.902,1123838,0
2013-11-27,67.882,68.072,67.087,67.467,701500,0
2013-11-29,67.531,68.261,67.475,67.568,600516,0
2013-12-02,67.711,68.317,66.774,66.898,1053510,0
2013-12-03,66.803,67.153,66.339,66.848,1030105,0
2013-12-04,66.217,66.709,65.116,65.722,1844454,0
2013-12-05,65.742,66.225,65.429,65.894,1026403,0
2013-12-06,66.774,67.163,66.302,67.153,916716,0
2013-12-09,67.41,68.185,67.265,67.984,1375220,0
2013-12-10,67.892,68.357,67.759,68.232,1280916,0
2013-12-11,68.222,69.018,67.974,68.347,3162022,0
2013-12-12,68.251,68.697,68.13,68.242,1569662,0
2013-12-13,68.357,68.688,67.845,68.498,1127369,0
2013-12-16,68.914,69.946,68.847,69.726,1173444,0
2013-12-17,69.936,70.001,68.961,69.252,854874,0
2013-12-18,69.218,70.826,68.847,70.808,1142395,0
2013-12-19,70.789,71.29,70.202,71.205,1331086,0
2013-12-20,71.366,72.332,71.12,71.689,1826186,0
2013-12-23,71.971,72.692,71.734,72.038,1124393,0
2013-12-24,72.076,72.626,72.076,72.578,433881,0
2013-12-26,72.616,73.101,72.17,72.977,744883,0
2013-12-27,72.949,73.082,72.492,72.929,678840,0
2013-12-30,73.007,73.792,72.968,73.688,1129497,0
2013-12-31,73.974,74.818,73.974,74.76,1441631,0
2014-01-02,74.134,74.409,73.017,73.309,1477140,0
2014-01-03,73.498,74.219,73.327,73.838,944976,0
2014-01-06,74.171,74.437,73.007,73.252,1024396,0
2014-01-07,73.354,73.67,72.758,73.252,1560830,0
2014-01-08,74.162,74.162,72.919,73.195,1559224,0
2014-01-09,73.345,74.105,72.889,73.017,1044141,0
2014-01-10,73.336,73.651,72.522,73.026,1054524,0
2014-01-13,72.939,73.204,71.317,71.506,1101035,0
2014-01-14,72.655,73.214,71.991,73.185,1652726,0
2014-01-15,73.185,74.066,72.939,73.581,889974,0
2014-01-16,73.414,73.726,73.063,73.091,920217,0
2014-01-17,73.374,73.565,72.987,73.136,1073940,0
2014-01-21,73.601,73.858,72.275,72.739,866364,0
2014-01-22,73.044,73.708,72.522,73.601,884349,0
2014-01-23,73.47,73.698,71.8,72.228,1518683,0
2014-01-24,71.421,71.543,68.879,69.222,2674390,0
2014-01-27,69.23,69.554,68.133,68.454,1215885,0
2014-01-28,68.719,70.415,68.719,70.198,1014663,0
2014-01-29,68.785,69.573,67.619,68.642,2258856,0
2014-01-30,69.108,69.127,68.405,68.795,1376988,0
2014-01-31,67.78,69.155,67.6,68.594,800723,0
2014-02-03,68.35,68.841,65.77,66.11,2322002,0
2014-02-04,66.196,67.639,65.968,67.381,1274865,0
2014-02-05,67.144,67.73,65.998,67.211,1555461,0
2014-02-06,67.265,68.623,67.059,68.283,697884,0
2014-02-07,68.738,69.819,68.537,69.76,1076813,0
2014-02-10,69.602,69.621,68.511,69.088,1088205,0
2014-02-11,69.155,70.474,69.004,70.168,1658285,0
2014-02-12,70.168,71.533,70.168,71.525,1604500,0
2014-02-13,70.824,73.007,70.709,72.542,1208524,0
2014-02-14,72.578,72.997,71.961,72.492,1532768,0
2014-02-18,72.693,72.899,71.67,72.342,1401975,0
2014-02-19,72.712,77.785,72.712,76.437,3458800,0
2014-02-20,76.19,77.387,75.908,77.339,1807756,0
2014-02-21,77.226,77.634,76.732,76.799,1249873,0
2014-02-24,76.817,77.993,76.761,77.292,1565716,0
2014-02-25,77.283,77.795,76.684,76.904,1857783,0
2014-02-26,76.911,77.698,76.229,76.409,2160834,0
2014-02-27,76.427,77.15,76.19,76.437,1620447,0
2014-02-28,76.563,77.489,76.219,77.015,2170826,0
2014-03-03,76.229,76.373,74.673,75.298,1284815,0
2014-03-04,76.363,77.15,75.812,77.063,1262673,0
2014-03-05,77.072,77.312,76.154,76.563,1062754,0
2014-03-06,76.534,76.895,76.219,76.363,1279463,0
2014-03-07,76.98,77.131,76.475,76.637,714479,0
2014-03-10,76.315,76.591,75.338,75.455,777769,0
2014-03-11,75.546,75.87,74.703,74.864,670789,0
2014-03-12,74.467,74.626,73.537,74.144,1029556,0
2014-03-13,74.361,74.703,71.496,71.829,1470306,0
2014-03-14,71.724,72.635,71.65,72.085,1174260,0
2014-03-17,72.749,73.242,72.502,72.57,1346134,0
2014-03-18,72.665,73.591,72.578,73.185,853018,0
2014-03-19,73.195,73.364,71.837,72.454,603173,0
2014-03-20,72.332,72.861,71.887,72.598,921939,0
2014-03-21,73.319,74.286,72.018,73.063,1691927,0
2014-03-24,73.108,73.289,72.047,72.598,1161569,0
2014-03-25,73.299,73.556,72.115,72.435,1119232,0
2014-03-26,72.722,72.96,71.639,71.649,1035510,0
2014-03-27,71.41,71.819,70.658,71.401,1286186,0
2014-03-28,71.781,72.779,71.286,72.352,645897,0
2014-03-31,73.691,74.491,72.825,74.451,1222318,0
2014-04-01,74.602,75.294,74.393,74.925,1165004,0
2014-04-02,74.915,76.009,74.658,75.543,832561,0
2014-04-03,75.58,75.935,74.261,74.728,987658,0
2014-04-04,75.078,75.818,73.51,73.967,816768,0
2014-04-07,73.805,73.832,72.199,72.552,1127524,0
2014-04-08,72.322,73.481,71.97,72.844,1048704,0
2014-04-09,73.187,74.05,72.665,73.986,925357,0
2014-04-10,73.958,74.223,72.151,72.352,749825,0
2014-04-11,71.752,72.406,71.219,71.419,834687,0
2014-04-14,72.084,72.542,71.01,71.59,752347,0
2014-04-15,71.649,72.57,70.944,72.445,962009,0
2014-04-16,73.197,74.546,73.064,74.481,924971,0
2014-04-17,74.698,75.543,74.327,75.115,934557,0
2014-04-21,74.905,75.543,74.317,75.514,839778,0
2014-04-22,75.402,75.742,74.737,74.803,1284578,0
2014-04-23,74.851,75.249,74.251,74.251,1335121,0
2014-04-24,73.644,73.644,69.387,70.287,4375732,0
2014-04-25,69.716,71.172,69.158,69.251,1728127,0
2014-04-28,69.481,70.022,67.647,68.606,1540198,0
2014-04-29,68.91,69.233,67.922,68.454,1243852,0
2014-04-30,68.548,69.615,68.198,69.422,1096559,0
2014-05-01,69.394,70.261,68.986,69.891,852536,0
2014-05-02,69.764,71.163,69.754,70.812,1460185,0
2014-05-05,70.222,71.211,69.993,71.066,789084,0
2014-05-06,70.715,70.964,70.364,70.668,1129659,0
2014-05-07,70.839,71.79,70.392,71.704,864815,0
2014-05-08,71.541,72.463,71.066,71.295,490993,0
2014-05-09,71.181,71.315,70.212,71.163,485702,0
2014-05-12,71.809,73.197,71.809,73.138,864524,0
2014-05-13,73.366,73.567,72.483,72.56,759795,0
2014-05-14,72.502,72.522,71.448,71.494,626604,0
2014-05-15,71.295,71.429,69.615,70.517,666273,0
2014-05-16,70.574,70.574,69.586,70.47,541071,0
2014-05-19,70.145,71.401,70.145,71.181,560331,0
2014-05-20,71.106,71.106,69.472,69.823,428716,0
2014-05-21,70.117,70.48,69.764,70.203,486272,0
2014-05-22,70.08,70.735,69.956,70.203,671654,0
2014-05-23,70.316,71.038,70.07,70.803,557827,0
2014-05-27,71.125,71.325,70.793,71.076,543215,0
2014-05-28,70.859,71.096,70.402,70.546,755547,0
2014-05-29,70.803,70.898,69.871,70.537,524839,0
2014-05-30,70.183,70.336,69.577,70.08,724831,0
2014-06-02,70.306,70.735,69.215,70.306,863522,0
2014-06-03,70.041,70.203,69.567,70.1,684915,0
2014-06-04,70.1,71.076,70.1,70.555,709738,0
2014-06-05,70.555,71.466,70.183,71.172,865261,0
2014-06-06,71.457,72.881,71.076,72.713,748221,0
2014-06-09,72.731,74.032,72.522,73.939,961833,0
2014-06-10,73.919,73.977,73.338,73.624,854628,0
2014-06-11,73.254,73.673,72.769,73.557,831179,0
2014-06-12,73.463,73.775,72.635,72.834,775581,0
2014-06-13,72.94,73.539,72.674,73.436,623934,0
2014-06-16,73.416,73.584,72.807,73.244,676968,0
2014-06-17,73.092,73.812,72.722,73.812,796798,0
2014-06-18,73.311,73.711,72.397,73.045,1156854,0
2014-06-19,73.027,73.901,72.607,73.822,1013616,0
2014-06-20,74.042,75.05,74.004,74.611,991861,0
2014-06-23,74.5,74.842,73.805,73.948,452925,0
2014-06-24,73.52,73.901,72.397,72.598,585646,0
2014-06-25,72.426,72.921,72.227,72.426,759593,0
2014-06-26,72.532,72.532,71.483,72.045,654204,0
2014-06-27,70.369,70.711,68.665,70.273,2525607,0
2014-06-30,70.35,71.035,70.198,70.808,1077343,0
2014-07-01,71.044,71.351,70.855,71.044,725106,0
2014-07-02,70.808,71.359,70.57,71.322,905341,0
2014-07-03,71.417,72.246,71.389,71.922,602447,0
2014-07-07,71.797,71.797,70.273,70.465,1075273,0
2014-07-08,70.36,70.455,69.656,70.321,814640,0
2014-07-09,70.407,70.894,70.264,70.397,848633,0
2014-07-10,69.351,70.122,69.093,69.628,790902,0
2014-07-11,69.637,69.866,69.084,69.435,779871,0
2014-07-14,70.074,70.522,69.95,70.122,539896,0
2014-07-15,70.006,70.475,68.94,69.132,1015851,0
2014-07-16,69.57,69.71,68.931,69.618,832095,0
2014-07-17,69.351,69.396,68.15,68.244,1051978,0
2014-07-18,68.513,69.312,68.483,69.151,484250,0
2014-07-21,68.912,69.474,68.016,68.998,1113807,0
2014-07-22,69.511,69.826,68.969,69.474,867002,0
2014-07-23,69.455,69.826,68.569,68.761,1127625,0
2014-07-24,70.855,73.293,70.664,72.789,2142748,0
2014-07-25,72.941,74.742,72.931,74.168,2292152,0
2014-07-28,74.083,74.264,72.979,73.456,1117993,0
2014-07-29,73.226,73.731,72.217,72.236,834786,0
2014-07-30,72.36,72.532,71.693,72.14,786660,0
2014-07-31,71.379,71.826,70.35,70.512,912169,0
2014-08-01,70.227,70.227,68.625,69.483,1105330,0
2014-08-04,69.531,69.788,68.751,69.406,952738,0
2014-08-05,68.978,70.074,68.675,68.902,760890,0
2014-08-06,68.293,68.597,67.864,68.387,669646,0
2014-08-07,68.969,69.188,68.274,68.397,652830,0
2014-08-08,68.53,69.561,68.143,69.483,461418,0
2014-08-11,69.692,70.341,69.491,69.71,462808,0
2014-08-12,69.416,70.064,68.625,69.093,602463,0
2014-08-13,69.483,70.132,69.075,70.044,494604,0
2014-08-14,70.331,70.331,69.913,70.256,397646,0
2014-08-15,70.341,70.57,69.198,69.684,589156,0
2014-08-18,70.35,71.549,70.247,71.426,674610,0
2014-08-19,71.588,72.036,71.369,71.834,488966,0
2014-08-20,71.817,72.882,71.588,72.645,607031,0
2014-08-21,72.75,72.882,72.064,72.578,376183,0
2014-08-22,72.36,72.607,71.959,72.036,546148,0
2014-08-25,72.502,72.854,72.083,72.426,602386,0
2014-08-26,72.598,72.74,72.246,72.616,477585,0
2014-08-27,72.57,72.872,72.064,72.255,331564,0
2014-08-28,72.016,72.588,71.666,72.369,382621,0
2014-08-29,72.483,72.703,71.797,72.274,363482,0
2014-09-02,72.826,73.798,72.388,73.368,910640,0
2014-09-03,73.997,74.063,72.872,73.046,580445,0
2014-09-04,72.989,73.854,72.626,72.674,714489,0
2014-09-05,72.463,73.038,72.026,72.979,778929,0
2014-09-08,72.722,73.019,72.351,72.542,471142,0
2014-09-09,72.379,72.397,71.389,71.445,683790,0
2014-09-10,71.408,71.588,70.701,71.312,893025,0
2014-09-11,71.063,71.711,70.894,71.647,651326,0
2014-09-12,71.676,71.676,70.654,70.721,899957,0
2014-09-15,70.597,70.93,69.895,70.112,762125,0
2014-09-16,70.054,70.731,69.628,70.597,713280,0
2014-09-17,70.769,70.997,69.589,70.084,746628,0
2014-09-18,70.178,70.416,69.903,70.292,707676,0
2014-09-19,70.75,70.826,69.72,70.074,908303,0
2014-09-22,69.72,69.72,68.722,69.474,886172,0
2014-09-23,69.262,69.701,68.874,69.027,803466,0
2014-09-24,68.988,69.208,68.35,68.988,750024,0
2014-09-25,68.731,68.949,67.556,67.663,1202597,0
2014-09-26,67.928,68.291,67.308,68.196,630655,0
2014-09-29,67.233,67.746,67.031,67.575,854305,0
2014-09-30,67.527,67.891,67.05,67.308,787775,0
2014-10-01,67.04,67.824,66.545,67.308,1559971,0
2014-10-02,67.223,67.497,66.106,66.659,1376994,0
2014-10-03,67.146,67.166,65.475,65.64,1659180,0
2014-10-06,65.742,66.086,64.772,65.074,1382715,0
2014-10-07,64.616,64.742,63.298,63.318,1151750,0
2014-10-08,63.279,64.435,62.603,64.283,1440206,0
2014-10-09,64.177,64.312,61.868,62.02,1923486,0
2014-10-10,61.725,62.097,60.57,61.171,2610850,0
2014-10-13,61.238,61.477,58.537,58.575,2123649,0
2014-10-14,58.833,60.616,58.527,59.452,2241506,0
2014-10-15,58.327,58.987,56.646,58.376,2681027,0
2014-10-16,57.344,60.845,57.057,60.598,2455786,0
2014-10-17,61.303,62.88,61.268,62.002,1716060,0
2014-10-20,61.801,62.307,61.191,61.6,1175250,0
2014-10-21,62.077,63.615,61.973,63.225,1344217,0
2014-10-22,63.235,63.509,61.303,61.341,1231829,0
2014-10-23,62.165,63.874,62.165,63.337,1516657,0
2014-10-24,60.893,62.393,60.369,61.381,2796040,0
2014-10-27,61.982,62.087,59.891,61.791,2609475,0
2014-10-28,62.365,64.386,62.355,64.376,1659709,0
2014-10-29,64.551,64.912,62.86,63.337,1501077,0
2014-10-30,63.032,63.767,62.746,63.662,1178084,0
2014-10-31,64.598,64.981,63.836,64.892,1658717,0
2014-11-03,64.854,65.15,64.13,64.503,1563402,0
2014-11-04,64.312,64.312,63.032,63.279,1131711,0
2014-11-05,63.826,64.332,63.366,64.234,1146560,0
2014-11-06,64.234,64.474,63.672,64.149,972713,0
2014-11-07,64.149,65.14,63.946,64.808,1205082,0
2014-11-10,64.902,65.524,64.571,64.692,790167,0
2014-11-11,64.864,64.864,63.528,63.796,1332613,0
2014-11-12,63.499,64.395,63.472,64.167,921134,0
2014-11-13,63.956,64.367,62.412,62.765,1443383,0
2014-11-14,62.85,63.662,62.84,63.118,1008406,0
2014-11-17,62.995,63.235,62.593,63.042,1415614,0
2014-11-18,63.196,64.435,63.049,63.472,1028419,0
2014-11-19,63.462,63.568,62.527,62.976,807492,0
2014-11-20,62.603,63.653,62.471,63.079,828573,0
2014-11-21,63.836,64.58,63.836,64.274,1164583,0
2014-11-24,64.752,64.981,64.386,64.873,998310,0
2014-11-25,64.435,64.782,63.776,64.376,1228776,0
2014-11-26,64.177,64.376,62.067,62.221,1747705,0
2014-11-28,59.883,59.93,56.122,56.188,2765844,0
2014-12-01,56.57,56.626,55.74,56.207,4110246,0
2014-12-02,55.95,57.381,55.828,57.277,4469983,0
2014-12-03,57.469,59.786,57.277,59.423,3252370,0
2014-12-04,59.195,59.617,58.784,59.185,1514112,0
2014-12-05,59.041,59.472,58.882,59.07,1525473,0
2014-12-08,58.745,59.129,57,57.211,1521788,0
2014-12-09,56.37,57.334,56.227,57.294,2161972,0
2014-12-10,56.636,56.78,54.729,54.995,1526180,0
2014-12-11,55.443,56.131,54.596,54.709,1551668,0
2014-12-12,53.993,53.993,52.322,52.37,2313768,0
2014-12-15,52.799,53.086,52.2,52.305,1675405,0
2014-12-16,52.092,54.118,51.903,52.399,2444996,0
2014-12-17,52.399,53.831,51.475,53.735,2974162,0
2014-12-18,54.844,55.302,54.033,55.234,2464131,0
2014-12-19,55.045,56.303,54.871,56.207,3359630,0
2014-12-22,56.332,56.466,55.873,56.37,1628550,0
2014-12-23,56.332,57.721,56.276,57.624,1243056,0
2014-12-24,57.508,57.873,57.213,57.424,414469,0
2014-12-26,57.527,58.035,57.472,57.721,654999,0
2014-12-29,57.614,58.313,57.537,57.777,698971,0
2014-12-30,57.547,57.921,57.472,57.728,1169159,0
2014-12-31,57.825,57.986,57.25,57.26,1430775,0
2015-01-02,57.653,57.767,56.495,57.088,1223317,0
2015-01-05,56.267,56.398,54.848,55.164,4966947,0
2015-01-06,55.299,55.49,53.747,54.445,3972709,0
2015-01-07,55.107,55.107,53.89,54.285,1602721,0
2015-01-08,54.514,55.05,53.986,54.934,2405252,0
2015-01-09,55.146,55.231,54.464,54.638,1149509,0
2015-01-12,54.398,54.571,53.565,53.69,2006560,0
2015-01-13,54.215,54.677,53.346,54.085,1899577,0
2015-01-14,53.231,53.872,52.753,53.509,3651960,0
2015-01-15,53.967,54.245,53.106,53.175,1432088,0
2015-01-16,52.715,53.326,52.388,53.288,2491074,0
2015-01-20,53.747,53.967,53.068,53.767,1128343,0
2015-01-21,53.615,55.577,53.605,55.47,1670704,0
2015-01-22,55.116,55.27,53.356,54.006,2354524,0
2015-01-23,53.555,53.72,52.437,53.038,1809674,0
2015-01-26,53.126,53.767,53.048,53.385,1618931,0
2015-01-27,52.466,52.676,51.776,52.207,2224519,0
2015-01-28,52.523,52.628,50.896,51.002,1986824,0
2015-01-29,50.837,52.304,50.484,52.227,1893191,0
2015-01-30,51.739,52.417,51.203,52.149,2643346,0
2015-02-02,52.762,55.182,52.647,54.991,2506454,0
2015-02-03,55.43,56.677,55.365,56.389,2366361,0
2015-02-04,55.91,55.91,54.225,54.504,1352042,0
2015-02-05,55.06,55.788,54.62,55.586,970153,0
2015-02-06,55.758,56.207,54.305,54.752,2115325,0
2015-02-09,54.552,55.758,54.552,55.251,996701,0
2015-02-10,55.394,55.51,54.016,54.734,1246815,0
2015-02-11,54.484,54.791,54.122,54.647,1023558,0
2015-02-12,55.041,55.844,54.83,55.807,949715,0
2015-02-13,56.159,57.317,56.159,56.764,1695510,0
2015-02-17,56.562,57.384,55.977,57.02,1439649,0
2015-02-18,58.235,61.644,58.025,58.859,5356938,0
2015-02-19,58.235,60.274,57.911,59.883,2298445,0
2015-02-20,59.758,60.245,59.137,59.866,2111198,0
2015-02-23,59.519,59.988,59.203,59.557,1490710,0
2015-02-24,59.491,60.095,59.203,59.883,1084650,0
2015-02-25,60.141,60.294,59.875,60.161,1314498,0
2015-02-26,59.968,60.141,59.336,59.911,1242297,0
2015-02-27,59.911,60.265,59.395,59.461,1120962,0
2015-03-02,59.356,59.596,58.493,59.432,1249570,0
2015-03-03,59.451,59.509,58.879,59.117,994933,0
2015-03-04,58.791,58.869,57.748,58.045,1512879,0
2015-03-05,57.634,57.634,55.872,56.486,2867041,0
2015-03-06,56.417,57.049,56.139,56.446,2674784,0
2015-03-09,56.398,56.744,56.276,56.495,2143254,0
2015-03-10,56.027,56.276,55.44,55.558,2154853,0
2015-03-11,55.519,55.595,54.972,55.173,999428,0
2015-03-12,55.309,55.758,55.221,55.595,746567,0
2015-03-13,55.221,55.241,52.926,53.959,3008937,0
2015-03-16,54.139,54.629,53.854,54.514,1315398,0
2015-03-17,54.056,54.591,53.976,54.39,1046027,0
2015-03-18,54.046,56.13,53.967,55.872,1537434,0
2015-03-19,55.309,55.346,54.629,54.821,921375,0
2015-03-20,55.107,55.529,54.848,55.126,1250199,0
2015-03-23,55.173,55.548,54.887,54.906,1157097,0
2015-03-24,54.954,55.136,54.752,54.896,1329398,0
2015-03-25,55.232,55.521,54.944,54.991,1278458,0
2015-03-26,54.723,54.916,53.897,54.483,1864047,0
2015-03-27,54.473,54.877,54.013,54.733,1085765,0
2015-03-30,54.991,55.531,54.791,55.147,1144094,0
2015-03-31,54.781,54.916,54.033,54.233,992199,0
2015-04-01,53.812,54.656,53.773,54.405,880568,0
2015-04-02,54.293,55.107,54.166,54.32,999517,0
2015-04-06,54.013,56.692,54.003,55.81,1899877,0
2015-04-07,55.635,55.712,54.473,54.934,1737294,0
2015-04-08,54.435,54.463,53.476,54.223,1665830,0
2015-04-09,54.205,54.523,53.743,54.109,973181,0
2015-04-10,54.176,54.185,53.263,53.551,1466051,0
2015-04-13,53.456,54.033,53.341,53.428,935668,0
2015-04-14,53.351,54.033,53.179,53.753,1158470,0
2015-04-15,53.936,57.585,53.936,56.529,3747185,0
2015-04-16,56.298,56.893,55.751,56.327,1741036,0
2015-04-17,55.442,55.692,54.666,54.954,1487820,0
2015-04-20,55.357,55.856,55.165,55.472,966555,0
2015-04-21,55.079,55.387,54.09,54.676,1173203,0
2015-04-22,54.693,54.944,54.09,54.868,953162,0
2015-04-23,54.934,55.462,54.293,55.079,1188256,0
2015-04-24,55.088,55.222,54.043,54.379,1276918,0
2015-04-27,54.6,55.942,54.6,55.569,1671871,0
2015-04-28,55.174,55.865,54.59,55.625,1601268,0
2015-04-29,55.242,57.114,55.242,56.52,1924148,0
2015-04-30,56.394,56.643,55.801,56.191,1736450,0
2015-05-01,55.088,56.041,53.042,54.388,5212788,0
2015-05-04,54.34,54.513,53.753,53.793,2188193,0
2015-05-05,53.821,54.532,53.456,53.743,1525423,0
2015-05-06,54.137,54.752,53.841,54.435,1758708,0
2015-05-07,54.053,54.32,53.283,53.419,1708359,0
2015-05-08,54.062,54.32,53.301,53.476,1829257,0
2015-05-11,53.523,53.926,53.189,53.236,1213047,0
2015-05-12,53.11,53.581,52.737,53.198,1336568,0
2015-05-13,53.476,54.35,53.169,54.205,2321471,0
2015-05-14,54.435,54.944,54.243,54.811,1558129,0
2015-05-15,54.801,55.07,54.59,54.821,1427872,0
2015-05-18,54.723,55.367,54.723,55.261,1523444,0
2015-05-19,55.079,55.242,53.993,54.223,1282489,0
2015-05-20,54.444,54.868,54.263,54.628,590910,0
2015-05-21,54.801,55.692,54.801,55.338,900464,0
2015-05-22,55.155,55.329,54.791,54.84,554028,0
2015-05-26,54.263,54.32,53.179,53.311,1188893,0
2015-05-27,53.226,53.677,52.765,53.428,915357,0
2015-05-28,53.16,53.351,52.65,53.283,1023796,0
2015-05-29,53.283,53.63,52.792,52.802,973480,0
2015-06-01,52.851,53.042,52.39,52.66,1028966,0
2015-06-02,52.562,53.677,52.562,53.207,647302,0
2015-06-03,53.38,53.973,53.301,53.38,645167,0
2015-06-04,52.9,52.976,52.228,52.361,844844,0
2015-06-05,52.218,52.488,51.833,52.18,891087,0
2015-06-08,51.968,52.17,51.748,51.794,946605,0
2015-06-09,51.96,52.669,51.671,51.794,1216585,0
2015-06-10,52.267,52.554,51.95,52.257,821794,0
2015-06-11,52.295,52.419,51.843,52.267,644079,0
2015-06-12,52.101,52.448,51.92,52.091,740266,0
2015-06-15,51.507,51.517,50.825,51.172,2043306,0
2015-06-16,51.018,51.343,50.883,51.24,935668,0
2015-06-17,51.24,51.517,50.883,51.172,1167217,0
2015-06-18,51.363,51.71,51.162,51.536,1417096,0
2015-06-19,51.412,51.7,51.22,51.382,3210001,0
2015-06-22,51.852,52.458,51.757,51.968,1052328,0
2015-06-23,51.843,52.208,51.748,51.94,737987,0
2015-06-24,51.785,52.296,51.525,51.709,1216796,0
2015-06-25,51.631,51.824,50.552,50.707,1084123,0
2015-06-26,50.552,50.938,50.388,50.456,2633331,0
2015-06-29,49.973,50.051,49.262,49.309,1059312,0
2015-06-30,50.572,51.429,49.877,50.727,2744008,0
2015-07-01,51.062,51.062,50.003,50.157,1456501,0
2015-07-02,50.388,50.889,50.234,50.505,820749,0
2015-07-06,49.801,50.436,49.328,49.435,981245,0
2015-07-07,49.415,49.589,48.645,49.309,1808119,0
2015-07-08,48.876,48.982,47.777,48.279,2500449,0
2015-07-09,48.953,49.415,48.423,48.471,1296940,0
2015-07-10,48.915,49.05,47.431,47.441,1786940,0
2015-07-13,47.787,48.366,47.374,48.307,1162294,0
2015-07-14,48.406,48.692,48.135,48.578,732476,0
2015-07-15,48.386,48.655,47.364,47.634,1397364,0
2015-07-16,48.126,48.598,47.807,48.038,1127205,0
2015-07-17,47.817,48.279,47.104,47.411,774968,0
2015-07-20,47.355,47.952,47.325,47.644,1050280,0
2015-07-21,47.394,47.489,46.303,46.44,1146620,0
2015-07-22,46.255,46.66,46.132,46.19,965672,0
2015-07-23,46.199,46.275,45.649,45.793,1286041,0
2015-07-24,45.746,45.784,45.013,45.226,1420687,0
2015-07-27,44.465,44.531,44.003,44.397,2077200,0
2015-07-28,44.484,44.86,44.214,44.3,1956260,0
2015-07-29,44.329,45.389,44.078,45.196,2224409,0
2015-07-30,44.888,45.36,44.657,45.322,1623226,0
2015-07-31,45.784,47.827,45.206,45.264,2412832,0
2015-08-03,45.138,45.186,43.819,43.924,1329267,0
2015-08-04,44.051,44.638,44.042,44.244,1387361,0
2015-08-05,44.666,45.264,44.426,44.831,1318430,0
2015-08-06,44.629,45.254,44.435,45.052,1078941,0
2015-08-07,44.995,45.669,44.926,45.216,1444562,0
2015-08-10,45.563,47.066,45.524,46.901,1438437,0
2015-08-11,46.171,46.515,45.379,45.736,1190665,0
2015-08-12,45.447,46.467,45.186,46.448,1198839,0
2015-08-13,46.199,46.448,45.611,45.717,1263617,0
2015-08-14,45.756,46.199,45.629,45.967,752751,0
2015-08-17,45.774,46.199,45.092,45.89,1210050,0
2015-08-18,45.774,45.823,45.254,45.515,908367,0
2015-08-19,45.273,45.611,44.57,45.119,1544743,0
2015-08-20,44.955,45.283,44.175,44.175,1132293,0
2015-08-21,43.934,44.397,43.291,43.311,1888365,0
2015-08-24,42.451,43.311,39.369,41.93,2770405,0
2015-08-25,43.115,43.743,41.025,41.045,2373172,0
2015-08-26,42.365,42.365,40.707,41.537,2062668,0
2015-08-27,42.046,43.251,41.901,42.624,2188905,0
2015-08-28,42.451,43.376,42.451,43.291,1515155,0
2015-08-31,43.115,43.856,42.508,43.472,1436880,0
2015-09-01,43.924,43.924,41.016,41.179,1878918,0
2015-09-02,41.642,41.787,40.698,41.575,1627588,0
2015-09-03,41.325,42.142,41.103,41.769,1089938,0
2015-09-04,40.958,41.382,40.631,40.948,1005121,0
2015-09-08,41.689,42.018,41.439,41.892,1415808,0
2015-09-09,42.201,42.491,41.257,41.315,770295,0
2015-09-10,41.189,41.575,40.756,41.189,1047917,0
2015-09-11,41.093,41.333,40.814,41.132,763444,0
2015-09-14,40.977,41.016,40.534,40.661,814935,0
2015-09-15,40.784,41.769,40.717,41.67,870579,0
2015-09-16,41.873,42.883,41.806,42.739,1002629,0
2015-09-17,42.729,42.729,41.478,41.565,1097160,0
2015-09-18,40.765,41.025,40.071,40.273,2044085,0
2015-09-21,40.312,40.447,39.638,39.85,1643885,0
2015-09-22,39.301,39.976,38.994,39.888,2039520,0
2015-09-23,39.888,40.228,39.376,39.491,2183551,0
2015-09-24,38.785,39.249,38.177,39.036,1519860,0
2015-09-25,39.279,39.464,38.834,39.454,1265464,0
2015-09-28,38.99,38.99,38.207,38.553,2941201,0
2015-09-29,38.582,38.971,38.458,38.883,1278693,0
2015-09-30,39.183,39.86,38.922,39.801,1553223,0
2015-10-01,39.83,40.314,38.893,39.105,1738446,0
2015-10-02,38.671,40.17,38.429,40.17,1120342,0
2015-10-05,40.546,43.206,40.402,42.645,2388524,0
2015-10-06,42.665,43.236,42.403,43.129,2129260,0
2015-10-07,43.548,45.752,43.296,44.273,2739029,0
2015-10-08,44.224,46.719,43.972,46.457,2503224,0
2015-10-09,46.362,46.747,44.891,45.105,2179391,0
2015-10-12,45.105,45.248,43.518,43.932,1643259,0
2015-10-13,43.448,44.032,43.306,43.429,1474461,0
2015-10-14,42.423,43.004,42.133,42.347,1961297,0
2015-10-15,42.152,42.365,40.916,41.601,2171949,0
2015-10-16,41.601,41.882,40.072,40.46,2390353,0
2015-10-19,40.218,40.489,39.763,40.295,4046482,0
2015-10-20,40.102,41.455,39.396,40.644,3139553,0
2015-10-21,40.741,41.03,40.17,40.343,2560176,0
2015-10-22,40.48,41.777,40.422,41.583,2903132,0
2015-10-23,41.834,42.492,41.737,42.347,2088638,0
2015-10-26,42.375,42.802,41.834,42.066,1517562,0
2015-10-27,41.515,42.038,40.866,41.573,1822379,0
2015-10-28,41.525,43.276,41.37,43.246,2706228,0
2015-10-29,42.927,43.864,42.85,43.538,2451646,0
2015-10-30,44.329,45.732,44.022,44.853,2855894,0
2015-11-02,44.571,45.559,44.456,45.19,1461120,0
2015-11-03,45.162,46.69,44.746,46.477,1907595,0
2015-11-04,46.457,47.058,46.254,46.352,1470718,0
2015-11-05,46.07,46.69,45.559,46.032,1202308,0
2015-11-06,45.694,46.139,44.919,45.877,1318797,0
2015-11-09,45.723,45.945,44.542,44.919,1214972,0
2015-11-10,44.649,45.23,44.446,45.23,898010,0
2015-11-11,45.297,45.539,44.793,44.948,572421,0
2015-11-12,44.485,44.784,43.508,43.518,1296161,0
2015-11-13,43.458,44.077,43.129,43.352,1022457,0
2015-11-16,43.306,44.058,43.226,44.002,804883,0
2015-11-17,44.096,44.254,43.014,43.256,1200448,0
2015-11-18,43.71,44.194,43.399,44.155,1100186,0
2015-11-19,44.05,44.397,43.874,44.348,693455,0
2015-11-20,44.514,44.803,44.146,44.254,741105,0
2015-11-23,44.358,44.784,44.106,44.273,593195,0
2015-11-24,44.146,45.277,44.002,45.113,823175,0
2015-11-25,45.055,45.365,44.823,44.833,799301,0
2015-11-27,44.803,44.911,44.466,44.668,398047,0
2015-11-30,44.658,45.22,44.514,44.736,1103080,0
2015-12-01,44.843,45.452,44.485,44.901,745727,0
2015-12-02,44.823,44.958,43.71,43.913,741594,0
2015-12-03,44.041,44.174,43.083,43.488,746561,0
2015-12-04,43.458,43.73,43.014,43.488,658313,0
2015-12-07,43.014,43.014,42.028,42.181,1151145,0
2015-12-08,41.282,41.525,40.537,40.702,1690473,0
2015-12-09,40.537,41.426,40.382,40.731,1038790,0
2015-12-10,40.711,41.138,40.499,40.759,784724,0
2015-12-11,40.14,40.295,39.83,39.898,868448,0
2015-12-14,39.888,40.092,39.367,40.052,1092744,0
2015-12-15,40.48,40.48,39.521,39.734,1169128,0
2015-12-16,39.793,40.546,39.54,40.499,1600769,0
2015-12-17,40.422,40.537,39.464,39.474,1268977,0
2015-12-18,39.223,39.666,38.999,39.337,2585295,0
2015-12-21,39.609,39.999,38.969,39.259,1327364,0
2015-12-22,39.212,39.803,38.969,39.492,1187269,0
2015-12-23,40.018,41.515,40.018,41.291,1231355,0
2015-12-24,41.272,41.844,41.272,41.679,549284,0
2015-12-28,41.252,41.465,40.805,40.96,716453,0
2015-12-29,41.495,41.835,41.058,41.659,1005671,0
2015-12-30,41.339,41.874,41.173,41.359,796206,0
2015-12-31,41.213,41.621,40.873,40.893,587787,0
2016-01-04,40.232,40.843,39.745,40.824,976306,0
2016-01-05,40.843,40.883,39.599,39.961,1011104,0
2016-01-06,39.162,39.58,38.852,39.144,2314622,0
2016-01-07,38.529,38.609,37.919,38.172,2048303,0
2016-01-08,37.87,38.366,36.909,36.957,1559333,0
2016-01-11,37.044,37.151,36.228,36.752,1365222,0
2016-01-12,37.19,37.316,36.179,36.947,1310090,0
2016-01-13,37.171,37.691,36.305,36.344,1669605,0
2016-01-14,36.529,36.685,35.693,36.13,2456439,0
2016-01-15,35.033,35.206,34.661,34.993,2596255,0
2016-01-19,35.043,36.16,33.915,34.401,1391371,0
2016-01-20,33.634,34.715,32.904,34.527,2635699,0
2016-01-21,34.392,35.315,33.91,34.82,1850729,0
2016-01-22,35.712,36.48,35.44,35.975,1870992,0
2016-01-25,35.762,35.956,34.859,34.906,1119421,0
2016-01-26,35.596,36.432,35.158,36.305,1267950,0
2016-01-27,36.256,36.976,35.762,35.975,1247103,0
2016-01-28,36.714,37.783,35.887,36.462,1137420,0
2016-01-29,36.676,37.607,36.578,37.549,1123983,0
2016-02-01,36.976,37.438,36.063,37.287,1111159,0
2016-02-02,34.254,36.266,34.254,36.005,2976256,0
2016-02-03,36.422,37.424,35.81,37.345,1628302,0
2016-02-04,37.404,39.989,36.685,39.172,2509414,0
2016-02-05,38.969,39.852,38.706,39.57,1315966,0
2016-02-08,38.997,39.668,38.609,39.249,1164589,0
2016-02-09,38.492,39.269,38.23,38.473,1247688,0
2016-02-10,38.326,39.065,37.773,38.113,944194,0
2016-02-11,37.316,38.939,36.966,38.687,1637850,0
2016-02-12,39.222,40.377,38.978,39.668,1137565,0
2016-02-16,40.212,40.775,39.376,40.746,1403911,0
2016-02-17,41.009,42.194,40.878,41.971,1620091,0
2016-02-18,42.001,42.126,41.426,41.931,1274363,0
2016-02-19,41.048,41.048,39.376,40.222,2417708,0
2016-02-22,40.504,42.078,40.338,42.078,1673543,0
2016-02-23,41.806,42.369,41.019,41.028,1030389,0
2016-02-24,40.328,40.795,39.522,40.727,1393242,0
2016-02-25,40.93,41.165,40.075,40.437,1767249,0
2016-02-26,40.999,41.631,40.455,41.096,1404307,0
2016-02-29,41.048,41.495,40.815,40.833,1478221,0
2016-03-01,41.426,41.884,40.727,41.621,1095469,0
2016-03-02,41.495,41.941,41.272,41.902,1569395,0
2016-03-03,41.844,42.447,41.698,42.282,1137877,0
2016-03-04,42.495,43.398,42.107,42.883,790134,0
2016-03-07,42.837,44.351,42.594,44.332,1241187,0
2016-03-08,43.827,43.855,42.748,42.778,1627960,0
2016-03-09,43.107,43.107,42.515,42.71,521561,0
2016-03-10,42.729,42.748,41.912,42.66,1030215,0
2016-03-11,43.214,43.953,43.099,43.904,912894,0
2016-03-14,43.527,44.256,43.304,43.904,1385075,0
2016-03-15,43.379,43.379,42.287,42.67,824023,0
2016-03-16,42.67,43.671,42.388,43.35,2004870,0
2016-03-17,43.517,44.896,43.517,44.682,2072108,0
2016-03-18,44.984,45.78,44.901,45.488,1627706,0
2016-03-21,45.265,45.984,45.264,45.877,937946,0
2016-03-22,45.556,46.072,45.238,45.546,832335,0
2016-03-23,45.252,45.342,43.37,43.379,1502363,0
2016-03-24,42.891,43.068,42.277,43.068,2001813,0
2016-03-28,43.107,43.155,42.394,42.844,784281,0
2016-03-29,42.541,43.111,41.965,43.059,986244,0
2016-03-30,43.457,43.576,42.628,42.969,1495787,0
2016-03-31,43.009,43.36,42.492,43.331,1487066,0
2016-04-01,42.853,43.009,41.847,42.844,1363368,0
2016-04-04,42.433,42.551,41.35,41.527,1874053,0
2016-04-05,41.028,41.243,40.687,41.076,1466762,0
2016-04-06,41.253,41.379,40.51,41.273,1718200,0
2016-04-07,41.048,41.389,40.95,41.096,1271226,0
2016-04-08,41.575,42.355,41.053,41.184,958062,0
2016-04-11,41.36,41.847,41.106,41.273,898135,0
2016-04-12,41.457,42.565,41.326,42.249,1250046,0
2016-04-13,42.667,43.388,42.326,43.37,854027,0
2016-04-14,43.303,43.761,43.097,43.323,655953,0
2016-04-15,43.155,43.379,42.989,43.204,600377,0
2016-04-18,42.59,43.408,42.501,43.36,695454,0
2016-04-19,43.771,45.098,43.721,44.902,1377289,0
2016-04-20,45.068,45.882,44.834,45.702,1448327,0
2016-04-21,45.711,45.858,45.38,45.477,1488490,0
2016-04-22,45.536,45.955,45.399,45.858,1107524,0
2016-04-25,45.711,45.994,44.921,45.028,855963,0
2016-04-26,45.39,45.829,44.912,45.75,1526865,0
2016-04-27,45.917,46.765,45.556,46.678,1321103,0
2016-04-28,46.356,46.839,45.653,45.73,1856605,0
2016-04-29,46.268,48.316,45.984,47.624,2732101,0
2016-05-02,47.702,48.024,46.814,47.77,1290418,0
2016-05-03,47.352,47.381,46.19,46.854,1358221,0
2016-05-04,46.735,46.951,45.078,45.233,1487884,0
2016-05-05,45.496,45.82,44.667,44.726,1505612,0
2016-05-06,44.648,45.262,44.375,45.136,1196730,0
2016-05-09,44.697,44.902,43.925,44.159,1036673,0
2016-05-10,44.423,45.262,44.224,45.194,849728,0
2016-05-11,45.243,45.79,45.058,45.39,1069042,0
2016-05-12,45.711,46.067,44.687,44.863,1497118,0
2016-05-13,44.774,45.174,44.025,44.278,1032192,0
2016-05-16,44.667,45.204,44.54,44.658,1013706,0
2016-05-17,44.599,45.204,44.452,44.774,932867,0
2016-05-18,44.493,44.98,44.189,44.473,1234398,0
2016-05-19,44.365,44.418,43.447,43.819,685416,0
2016-05-20,44.239,44.756,44.209,44.707,881169,0
2016-05-23,44.56,44.94,44.375,44.794,598576,0
2016-05-24,45.088,45.82,44.941,45.663,910025,0
2016-05-25,45.927,47.487,45.721,47.361,1738762,0
2016-05-26,47.506,47.81,47.184,47.243,1063978,0
2016-05-27,47.243,47.352,46.658,46.969,723656,0
2016-05-31,47.009,47.458,46.6,46.96,996882,0
2016-06-01,46.57,47.078,46.161,46.989,826718,0
2016-06-02,46.784,47.79,46.765,47.79,970415,0
2016-06-03,47.81,48.024,47.243,47.966,880348,0
2016-06-06,48.278,50.005,48.054,49.829,1746681,0
2016-06-07,49.849,50.804,49.741,50.513,1516654,0
2016-06-08,50.873,51.225,50.57,51.049,1273005,0
2016-06-09,50.56,51.019,50.355,51,829275,0
2016-06-10,50.355,50.355,49.419,49.595,777283,0
2016-06-13,49.341,49.566,48.717,48.737,945289,0
2016-06-14,48.609,49.263,48.306,48.99,1142007,0
2016-06-15,49.137,49.391,48.629,48.707,1053431,0
2016-06-16,48.306,48.425,47.262,48.209,984331,0
2016-06-17,48.473,49.204,48.131,48.784,976487,0
2016-06-20,49.556,49.721,49.166,49.195,1355774,0
2016-06-21,49.087,49.166,48.366,48.56,1036054,0
2016-06-22,48.992,49.099,48.468,48.493,1306543,0
2016-06-23,49.374,49.619,49.075,49.247,1955699,0
2016-06-24,46.983,47.337,44.389,44.564,3052471,0
2016-06-27,43.692,43.957,41.969,42.116,2297762,0
2016-06-28,42.87,43.222,41.979,42.625,2147001,0
2016-06-29,43.242,43.742,42.889,43.477,1767717,0
2016-06-30,43.585,44.242,43.159,44.242,1410736,0
2016-07-01,44.162,44.849,44.114,44.516,1357743,0
2016-07-05,44.094,44.104,43.017,43.262,1475793,0
2016-07-06,42.987,43.977,42.644,43.947,1871909,0
2016-07-07,44.192,44.859,43.83,44.027,1352052,0
2016-07-08,44.634,45.014,44.501,44.849,3048205,0
2016-07-11,45.133,45.564,44.908,45.221,1329329,0
2016-07-12,45.828,46.94,45.814,46.837,2001749,0
2016-07-13,46.867,47.141,46.436,46.729,2305997,0
2016-07-14,47.347,47.757,47.238,47.601,4122616,0
2016-07-15,47.659,47.904,47.512,47.562,1314470,0
2016-07-18,47.396,47.592,47.122,47.317,1297854,0
2016-07-19,47.003,47.082,46.416,46.513,942031,0
2016-07-20,46.484,47.214,45.819,46.945,1530109,0
2016-07-21,46.777,47.444,46.377,46.494,1498013,0
2016-07-22,46.426,46.743,46.018,46.7,882913,0
2016-07-25,46.269,46.494,45.837,46.387,851100,0
2016-07-26,46.337,47.669,46.337,47.601,935206,0
2016-07-27,47.689,48.463,47.689,48.434,1784386,0
2016-07-28,48.287,48.59,47.875,48.384,1859172,0
2016-07-29,48.12,48.139,46.209,46.867,2749871,0
2016-08-01,46.602,46.671,44.731,45.014,1992546,0
2016-08-02,44.976,45.044,44.339,44.692,2158844,0
2016-08-03,44.554,45.799,44.506,45.436,1292051,0
2016-08-04,45.378,46.072,45.378,45.622,959822,0
2016-08-05,45.71,46.024,45.475,45.927,724615,0
2016-08-08,46.2,46.69,46.162,46.504,1095849,0
2016-08-09,46.436,46.763,45.937,46.181,765554,0
2016-08-10,46.327,46.446,45.749,45.984,704716,0
2016-08-11,46.288,47.189,46.054,46.837,1006639,0
2016-08-12,46.748,46.758,46.279,46.513,579821,0
2016-08-15,46.69,47.386,46.69,47.277,624668,0
2016-08-16,47.102,47.424,46.827,47.357,994503,0
2016-08-17,47.454,47.649,47.122,47.601,1029756,0
2016-08-18,47.679,47.845,47.444,47.845,560175,0
2016-08-19,47.64,48.619,47.63,48.247,1382499,0
2016-08-22,47.954,48.022,47.444,47.894,652825,0
2016-08-23,48.159,48.531,48.042,48.228,706763,0
2016-08-24,47.855,48.247,47.572,47.689,500988,0
2016-08-25,47.562,47.762,47.317,47.649,649515,0
2016-08-26,47.787,48.404,47.612,48.12,876632,0
2016-08-29,48.022,48.639,47.669,48.404,543541,0
2016-08-30,48.394,48.639,47.924,48.022,460374,0
2016-08-31,47.797,47.836,46.896,47.376,703702,0
2016-09-01,47.317,47.532,46.454,47.082,601243,0
2016-09-02,47.502,47.949,47.277,47.767,421617,0
2016-09-06,47.817,47.992,46.983,47.102,534819,0
2016-09-07,46.935,47.032,46.69,46.993,524880,0
2016-09-08,46.926,47.272,46.523,47.092,586438,0
2016-09-09,46.426,46.926,45.289,45.289,1140325,0
2016-09-12,44.672,46.397,44.672,46.229,741764,0
2016-09-13,45.466,45.974,44.946,45.133,507750,0
2016-09-14,45.034,45.388,44.869,45.133,561256,0
2016-09-15,45.163,45.965,45.024,45.809,511532,0
2016-09-16,45.348,45.779,44.937,45.701,1069171,0
2016-09-19,46.034,46.562,46.004,46.298,798591,0
2016-09-20,46.317,46.622,45.475,45.485,702660,0
2016-09-21,45.729,46.219,45.544,46.152,772176,0
2016-09-22,46.758,47.277,46.709,47.179,449403,0
2016-09-23,46.817,46.886,45.211,45.231,1335686,0
2016-09-26,45.221,45.221,44.477,44.516,1182970,0
2016-09-27,44.074,44.937,43.811,44.878,1390255,0
2016-09-28,45.085,46.481,44.996,46.423,1040170,0
2016-09-29,46.393,47.131,46.206,46.549,1871164,0
2016-09-30,46.855,47.691,46.8,47.445,1695909,0
2016-10-03,47.17,47.769,46.885,47.397,924392,0
2016-10-04,47.947,47.947,46.717,46.934,759245,0
2016-10-05,47.405,48.005,47.307,47.445,1490887,0
2016-10-06,47.357,47.357,46.649,47.091,872218,0
2016-10-07,46.992,46.992,45.655,45.979,738124,0
2016-10-10,46.225,46.225,45.341,45.537,957864,0
2016-10-11,45.438,45.438,44.061,44.259,1156433,0
2016-10-12,44.121,44.377,43.806,43.835,962478,0
2016-10-13,43.265,43.285,42.645,42.969,1990889,0
2016-10-14,43.325,43.491,42.311,42.675,1868406,0
2016-10-17,42.763,42.843,42.36,42.399,1227742,0
2016-10-18,42.271,42.577,41.711,42.223,1986053,0
2016-10-19,42.479,44.297,42.262,43.717,2483243,0
2016-10-20,43.354,44.052,42.705,43.009,1382036,0
2016-10-21,42.389,43.157,41.957,42.881,1030204,0
2016-10-24,43.108,43.392,42.577,42.753,862319,0
2016-10-25,42.743,42.753,42.148,42.479,1315672,0
2016-10-26,42.203,43.491,42.193,43.039,1187468,0
2016-10-27,43.374,43.402,42.597,42.793,1690416,0
2016-10-28,38.721,42.271,38.485,41.515,3522481,0
2016-10-31,41.731,42.341,41.475,41.651,1640351,0
2016-11-01,41.907,41.907,40.845,41.415,1695768,0
2016-11-02,41.151,41.289,40.707,40.905,1761138,0
2016-11-03,41.072,41.269,40.669,40.993,942198,0
2016-11-04,40.943,41.229,40.353,40.669,1459796,0
2016-11-07,41.544,41.878,40.963,41.347,1232192,0
2016-11-08,41.209,41.593,40.845,41.169,1511653,0
2016-11-09,40.943,43.816,40.943,43.461,1753948,0
2016-11-10,43.865,45.281,43.855,45.182,1853752,0
2016-11-11,45.105,45.861,44.533,45.075,1622324,0
2016-11-14,45.38,46.225,44.485,44.917,1611496,0
2016-11-15,44.908,45.045,44.278,44.869,1310165,0
2016-11-16,44.623,45.065,44.297,44.888,1279230,0
2016-11-17,45.095,46.245,44.799,44.986,959579,0
2016-11-18,44.917,45.331,44.854,45.222,1336213,0
2016-11-21,45.606,46.265,45.586,45.832,873627,0
2016-11-22,45.96,46.177,45.714,46.009,858763,0
2016-11-23,45.841,46.363,45.753,46.067,1349107,0
2016-11-25,46.019,46.117,45.743,46.117,404473,0
2016-11-28,45.969,46.077,45.606,45.714,1096698,0
2016-11-29,45.291,45.291,44.15,44.297,1048424,0
2016-11-30,45.105,47.277,45.005,46.669,1765472,0
2016-12-01,47.337,49.933,47.021,49.028,3502990,0
2016-12-02,49.068,49.107,48.193,48.606,1841693,0
2016-12-05,49.176,49.176,47.995,48.193,1384949,0
2016-12-06,47.779,48.96,47.622,48.93,2152466,0
2016-12-07,48.881,50.41,48.881,50.219,1849589,0
2016-12-08,50.435,50.611,49.697,50.189,890226,0
2016-12-09,50.279,50.877,50.109,50.867,833038,0
2016-12-12,50.306,51.222,50.084,50.189,1939170,0
2016-12-13,50.601,50.701,49.411,49.727,1384076,0
2016-12-14,49.599,50.306,48.261,48.429,1375990,0
2016-12-15,48.271,48.655,47.799,48.163,1705296,0
2016-12-16,48.232,48.488,47.327,47.405,1774061,0
2016-12-19,47.425,47.749,46.855,47.691,667155,0
2016-12-20,47.927,48.399,47.593,48.261,752042,0
2016-12-21,48.34,48.861,47.937,48.566,1206132,0
2016-12-22,48.556,48.675,48.256,48.35,836593,0
2016-12-23,48.3,48.497,47.976,48.015,438889,0
2016-12-27,48.183,48.777,48.114,48.625,990613,0
2016-12-28,48.783,49.187,47.875,47.894,762117,0
2016-12-29,47.806,48.063,47.203,47.44,470347,0
2016-12-30,47.657,47.766,47.193,47.44,503788,0
2017-01-03,47.993,48.841,47.796,48.388,1003220,0
2017-01-04,48.625,49,48.457,48.931,601054,0
2017-01-05,48.753,49.366,47.855,48.033,1191254,0
2017-01-06,48.26,48.526,47.647,48.24,985186,0
2017-01-09,47.786,48.27,47.49,47.894,750982,0
2017-01-10,48.102,48.526,47.687,48.388,517440,0
2017-01-11,48.546,49.08,48.181,49,881187,0
2017-01-12,49.02,49.02,47.697,48.684,1273128,0
2017-01-13,48.684,49.583,48.684,49.129,693387,0
2017-01-17,49.06,49.424,48.526,48.902,1123032,0
2017-01-18,48.862,49.336,48.566,49.227,646832,0
2017-01-19,49.405,50.047,49.08,49.691,886515,0
2017-01-20,50.028,50.432,49.454,49.623,1300888,0
2017-01-23,49.948,50.067,48.892,49.366,886306,0
2017-01-24,49.731,50.512,49.514,50.303,1377414,0
2017-01-25,50.452,51.232,50.303,51.192,1488595,0
2017-01-26,51.153,51.439,50.57,50.886,1466457,0
2017-01-27,50.787,51.014,50.58,50.787,1174152,0
2017-01-30,50.729,50.729,49.292,49.84,1254002,0
2017-01-31,49.593,49.675,48.21,48.536,1770709,0
2017-02-01,48.665,49.227,48.191,48.645,1116449,0
2017-02-02,48.329,48.477,47.352,47.579,2089654,0
2017-02-03,47.717,48.24,47.609,48.033,1762318,0
2017-02-06,47.756,48.28,47.372,47.746,962129,0
2017-02-07,48.003,49.02,47.885,48.96,1905416,0
2017-02-08,48.694,50.521,48.398,49.988,2865943,0
2017-02-09,50.225,50.599,49.918,50.038,1482233,0
2017-02-10,50.303,50.55,50.038,50.313,2335824,0
2017-02-13,50.55,51.163,50.55,50.846,1428746,0
2017-02-14,50.55,50.866,50.145,50.285,1741713,0
2017-02-15,50.145,50.599,49.988,50.55,2033484,0
2017-02-16,50.699,50.926,49.888,50.165,2284039,0
2017-02-17,47.885,49.395,47.569,47.756,5159467,0
2017-02-21,47.589,48.586,47.539,47.766,2151381,0
2017-02-22,47.499,48.131,47.307,48.033,2010352,0
2017-02-23,48.27,48.447,46.127,46.187,2380581,0
2017-02-24,45.762,47.125,45.416,47.115,2441702,0
2017-02-27,47.055,47.41,46.671,47.332,1074944,0
2017-02-28,47.174,47.362,45.732,45.86,1607652,0
2017-03-01,46.601,47.766,46.601,47.48,1484346,0
2017-03-02,47.342,47.549,46.334,46.434,1704406,0
2017-03-03,46.493,46.676,45.782,45.93,1018293,0
2017-03-06,45.456,45.84,45.357,45.565,1085245,0
2017-03-07,45.633,45.9,45.298,45.416,1201961,0
2017-03-08,45.485,45.782,45.219,45.387,2248397,0
2017-03-09,45.268,45.357,44.212,44.646,2608789,0
2017-03-10,44.952,45.545,44.923,45.416,1416522,0
2017-03-13,45.466,46.039,45.298,45.633,1034056,0
2017-03-14,45.179,45.338,44.143,44.913,1834938,0
2017-03-15,45.723,46.908,45.367,46.581,1748334,0
2017-03-16,46.681,46.918,45.9,46.324,1117256,0
2017-03-17,46.444,46.532,45.92,46.394,1349883,0
2017-03-20,46.384,46.414,45.9,46.187,884629,0
2017-03-21,46.384,46.561,45.12,45.229,1241245,0
2017-03-22,45.001,45.784,44.966,45.556,1647936,0
2017-03-23,45.516,45.958,45.378,45.685,887089,0
2017-03-24,45.814,46.141,45.03,45.258,1019996,0
2017-03-27,45.258,46.745,44.496,46.567,1823347,0
2017-03-28,46.478,47.113,46.359,46.775,1344112,0
2017-03-29,46.637,47.231,46.587,46.993,819336,0
2017-03-30,47.003,47.955,46.855,47.589,1646388,0
2017-03-31,47.341,48.183,47.296,48.005,1407384,0
2017-04-03,48.005,48.283,47.073,47.737,1636613,0
2017-04-04,47.767,47.807,47.271,47.419,1500885,0
2017-04-05,47.856,48.689,47.251,47.281,1118900,0
2017-04-06,47.409,48.609,47.251,48.371,1483361,0
2017-04-07,48.213,48.659,47.876,48.223,1023496,0
2017-04-10,48.421,48.996,48.084,48.778,1045386,0
2017-04-11,48.778,48.857,48.163,48.738,954257,0
2017-04-12,48.124,48.322,47.181,47.311,1385845,0
2017-04-13,47.221,47.469,46.507,46.597,971132,0
2017-04-17,46.925,47.549,46.617,47.529,1174859,0
2017-04-18,47.063,47.469,46.953,47.291,1019590,0
2017-04-19,47.945,48.857,47.519,47.667,1547625,0
2017-04-20,48.084,49.006,48.059,48.748,948336,0
2017-04-21,48.897,48.927,48.133,48.243,1096082,0
2017-04-24,49.076,49.422,48.6,48.927,841610,0
2017-04-25,49.412,50.334,49.412,50.166,1338132,0
2017-04-26,50.096,51.178,50.096,50.702,1632278,0
2017-04-27,50.652,50.989,50.266,50.344,1001778,0
2017-04-28,50.256,50.9,50.076,50.434,2237296,0
2017-05-01,50.622,50.622,49.076,49.224,2295601,0
2017-05-02,49.492,51.475,49.145,49.542,3505044,0
2017-05-03,49.482,50.038,49.006,49.79,1392685,0
2017-05-04,49.78,50.076,47.965,48.213,2335588,0
2017-05-05,48.381,49.581,48.193,49.552,1228322,0
2017-05-08,49.462,49.66,48.857,49.194,1005089,0
2017-05-09,49.244,49.63,48.55,48.719,975511,0
2017-05-10,48.729,49.343,48.54,49.333,972694,0
2017-05-11,49.194,49.373,48.342,48.748,589035,0
2017-05-12,48.58,48.729,48.381,48.629,757326,0
2017-05-15,49.125,49.562,48.966,49.254,1455749,0
2017-05-16,49.571,49.71,48.629,49.155,896074,0
2017-05-17,48.511,48.659,47.895,47.925,1116257,0
2017-05-18,47.817,48.411,47.133,48.143,1110063,0
2017-05-19,48.52,49.353,47.905,48.689,1688883,0
2017-05-22,49.998,49.998,48.575,48.689,1057378,0
2017-05-23,48.808,49.056,48.322,49.046,730353,0
2017-05-24,48.996,49.343,48.471,48.58,1181672,0
2017-05-25,48.699,48.828,47.429,47.479,1641048,0
2017-05-26,47.449,47.797,47.103,47.687,1230209,0
2017-05-30,47.449,48.128,47.073,47.886,753696,0
2017-05-31,47.846,48.104,47.321,48.084,1146908,0
2017-06-01,48.332,49.105,47.925,48.877,1208961,0
2017-06-02,48.847,48.907,48.025,48.173,1483408,0
2017-06-05,47.985,48.401,47.876,48.143,906378,0
2017-06-06,47.866,47.866,46.905,47.143,1562866,0
2017-06-07,47.191,47.459,45.526,45.883,1319940,0
2017-06-08,45.883,46.488,45.467,46.28,1487517,0
2017-06-09,46.349,47.023,46.201,46.895,1752709,0
2017-06-12,47.113,48.729,47.093,48.243,1494555,0
2017-06-13,48.223,48.511,47.876,48.292,714732,0
2017-06-14,48.332,48.332,46.657,47.063,1199431,0
2017-06-15,46.647,47.499,46.647,47.043,725466,0
2017-06-16,47.143,47.638,46.895,47.043,1288857,0
2017-06-19,47.291,47.539,46.716,47.123,888075,0
2017-06-20,46.577,46.755,45.278,45.606,1227824,0
2017-06-21,45.635,45.675,43.744,43.843,1322501,0
2017-06-22,43.933,44.262,43.405,44.053,2379841,0
2017-06-23,44.062,44.69,44.062,44.272,2745229,0
2017-06-26,44.67,45.566,44.57,45.297,1515495,0
2017-06-27,45.327,45.596,44.968,45.108,1134172,0
2017-06-28,45.466,45.837,45.247,45.436,796631,0
2017-06-29,45.516,45.894,45.018,45.506,923001,0
2017-06-30,45.854,46.531,45.596,46.223,1018605,0
2017-07-03,46.641,47.129,46.352,46.73,395440,0
2017-07-05,46.701,46.9,46.009,46.511,1425374,0
2017-07-06,46.551,47.238,45.974,46.113,1897849,0
2017-07-07,46.123,46.8,45.825,46.103,1225294,0
2017-07-10,46.004,46.76,45.825,46.173,1014821,0
2017-07-11,45.546,45.705,44.948,45.556,1134565,0
2017-07-12,46.044,46.432,45.735,46.054,824139,0
2017-07-13,46.024,46.083,45.158,45.576,1400246,0
2017-07-14,45.745,46.292,45.685,45.964,1197339,0
2017-07-17,46.153,46.442,45.665,45.695,1217267,0
2017-07-18,45.606,46.113,45.506,45.914,927159,0
2017-07-19,45.944,46.352,45.825,46.332,777865,0
2017-07-20,46.442,46.661,45.954,46.382,903793,0
2017-07-21,46.133,46.148,45.655,46.024,479678,0
2017-07-24,46.024,46.148,45.615,46.034,860852,0
2017-07-25,46.551,47.378,46.342,47.039,1191799,0
2017-07-26,47.159,47.278,46.322,46.432,1251557,0
2017-07-27,46.362,46.472,45.506,46.153,1534023,0
2017-07-28,40.867,41.922,40.065,41.116,6881111,0
2017-07-31,41.126,41.952,40.777,40.946,3114106,0
2017-08-01,40.946,41.464,40.907,41.404,2367129,0
2017-08-02,41.185,41.872,41.056,41.733,1591643,0
2017-08-03,41.633,41.743,40.857,41.036,2039302,0
2017-08-04,41.006,41.355,40.727,41.006,1195838,0
2017-08-07,40.927,40.986,40.21,40.369,2052185,0
2017-08-08,40.25,40.498,39.622,39.662,1266150,0
2017-08-09,39.513,39.662,38.776,38.945,1439129,0
2017-08-10,38.706,38.975,38.258,38.468,2075540,0
2017-08-11,38.099,38.736,38.099,38.657,1049785,0
2017-08-14,39.055,39.354,38.806,39.304,1427558,0
2017-08-15,39.533,39.792,39.115,39.264,2271499,0
2017-08-16,39.393,39.821,39.194,39.244,1154497,0
2017-08-17,39.015,39.184,38.209,38.219,800812,0
2017-08-18,38.119,38.368,37.94,37.95,1388776,0
2017-08-21,37.89,37.89,37.343,37.412,957213,0
2017-08-22,37.611,38.617,37.572,38.557,1415655,0
2017-08-23,38.298,38.657,38.249,38.368,998627,0
2017-08-24,38.428,38.557,37.741,37.86,743822,0
2017-08-25,38.278,38.577,37.95,38.239,906435,0
2017-08-28,38.268,38.527,37.696,38.229,940574,0
2017-08-29,37.88,38.547,37.848,38.487,826086,0
2017-08-30,38.448,38.816,38.01,38.796,824074,0
2017-08-31,39.015,39.224,38.567,39.105,951097,0
2017-09-01,39.224,39.722,39.115,39.364,1298533,0
2017-09-05,39.463,39.642,39.125,39.373,2174897,0
2017-09-06,39.702,40.16,39.523,39.782,2044283,0
2017-09-07,39.841,39.841,39.194,39.732,1118463,0
2017-09-08,39.662,39.772,38.816,39.304,1549273,0
2017-09-11,39.642,40.299,39.533,40.04,1066225,0
2017-09-12,40.21,40.638,40.1,40.269,1133898,0
2017-09-13,40.269,40.787,40.19,40.727,1482876,0
2017-09-14,40.707,41.255,40.518,41.175,913221,0
2017-09-15,41.106,41.295,40.717,41.205,1355081,0
2017-09-18,41.345,41.574,41.116,41.215,966116,0
2017-09-19,41.255,41.852,41.116,41.783,886135,0
2017-09-20,41.902,42.49,41.793,42.38,1393457,0
2017-09-21,42.38,42.48,42.02,42.19,684193,0
2017-09-22,42.08,42.67,41.71,42.63,962585,0
2017-09-25,42.45,43.1,42.45,43.03,1449964,0
2017-09-26,43.1,43.52,42.87,43.37,1121022,0
2017-09-27,43.55,43.65,42.62,43.25,1213479,0
2017-09-28,43.16,43.43,42.21,42.5,1402924,0
2017-09-29,42.53,42.77,42.18,42.59,1026802,0
2017-10-02,42.52,42.63,41.78,42.08,2009426,0
2017-10-03,42.12,42.69,41.92,42.68,1548955,0
2017-10-04,42.8,43.59,42.74,43.06,1855560,0
2017-10-05,43.09,43.42,42.94,43.21,1547209,0
2017-10-06,43.06,43.34,42.97,43.32,1324037,0
2017-10-09,43.25,43.32,43.05,43.21,838510,0
2017-10-10,43.41,43.63,43.3,43.54,990442,0
2017-10-11,43.51,43.73,43.08,43.72,848340,0
2017-10-12,43.45,44.15,43.42,44.07,1781154,0
2017-10-13,44.49,44.6925,44.26,44.38,1061744,0
2017-10-16,44.65,44.79,44.33,44.64,1510527,0
2017-10-17,44.51,44.74,44.37,44.58,923748,0
2017-10-18,44.56,44.83,44.43,44.62,1170213,0
2017-10-19,44.31,44.82,44.17,44.49,743010,0
2017-10-20,44.69,45.38,44.69,45.38,991058,0
2017-10-23,45.38,45.38,44.53,44.61,1063118,0
2017-10-24,44.95,45.16,44.55,44.84,1112888,0
2017-10-25,44.69,44.795,43.9501,44.43,1096806,0
2017-10-26,44.77,44.92,44.47,44.74,868589,0
2017-10-27,44.69,44.74,44.03,44.26,1195192,0
2017-10-30,44.2,44.39,43.88,43.88,986802,0
2017-10-31,43.97,44.23,43.8,44.07,2340494,0
2017-11-01,44.44,44.83,43.89,43.99,2270987,0
2017-11-02,43.42,43.42,37.92,39.14,7255289,0
2017-11-03,38.54,39.76,37.7125,39.25,4762868,0
2017-11-06,39.02,40.23,38.9,40.01,2318999,0
2017-11-07,40.08,40.17,39.03,39.54,1580397,0
2017-11-08,39.42,39.42,38.8,38.91,1709023,0
2017-11-09,38.51,39.17,38.38,39,1143417,0
2017-11-10,38.66,39.16,38.52,39.13,1200587,0
