Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.221,15.859,15.221,15.831,6833006,0
2005-02-28,15.849,16.198,15.221,15.642,5666712,0
2005-03-01,15.61,15.637,14.985,15.328,4269060,0
2005-03-02,15.319,15.581,15.216,15.548,4204194,0
2005-03-03,15.715,15.885,15.687,15.78,4157062,0
2005-03-04,15.789,15.9,15.671,15.881,5095020,0
2005-03-07,15.881,15.932,15.605,15.864,2697571,0
2005-03-08,15.885,16.01,15.78,15.836,3064281,0
2005-03-09,15.913,16.325,15.646,15.666,6169209,0
2005-03-10,15.568,15.568,14.952,15.291,4333492,0
2005-03-11,15.291,15.743,15.243,15.548,4090894,0
2005-03-14,15.548,15.72,15.38,15.679,3011957,0
2005-03-15,15.72,15.816,15.489,15.53,2397888,0
2005-03-16,15.53,15.794,15.401,15.51,3937812,0
2005-03-17,15.646,15.885,15.581,15.666,3559856,0
2005-03-18,15.773,15.923,15.679,15.881,3523534,0
2005-03-21,15.877,16.002,15.651,15.831,2557028,0
2005-03-22,15.831,16.115,15.71,15.715,3147743,0
2005-03-23,15.553,15.553,15.169,15.276,3777375,0
2005-03-24,15.352,15.633,15.202,15.342,3732835,0
2005-03-28,15.342,15.445,15.193,15.332,3395532,0
2005-03-29,15.271,15.465,14.994,15.008,3307744,0
2005-03-30,15.068,15.281,14.897,15.271,4974374,0
2005-03-31,15.436,15.812,15.431,15.73,3303851,0
2005-04-01,15.955,16.301,15.932,16.277,3474665,0
2005-04-04,16.396,16.555,15.997,16.213,3723752,0
2005-04-05,16.193,16.311,15.964,16.03,2154421,0
2005-04-06,15.982,16.34,15.918,16.232,2883089,0
2005-04-07,16.354,16.392,15.923,16.198,3687859,0
2005-04-08,16.174,16.24,15.836,15.849,2669030,0
2005-04-11,15.849,16.002,15.666,15.946,2708814,0
2005-04-12,15.946,16.025,15.45,15.548,3824945,0
2005-04-13,15.489,15.539,15.183,15.229,3927003,0
2005-04-14,15.37,15.494,15.216,15.238,5562495,0
2005-04-15,15.238,15.238,14.485,14.643,7164690,0
2005-04-18,14.592,14.8,14.476,14.762,3956405,0
2005-04-19,14.902,15.054,14.902,15.036,3887648,0
2005-04-20,15.169,15.183,14.702,14.72,2934982,0
2005-04-21,14.777,15.086,14.633,15.068,2512049,0
2005-04-22,15.146,15.424,15.018,15.253,3502338,0
2005-04-25,15.494,15.61,15.431,15.586,2908169,0
2005-04-26,15.568,15.591,15.401,15.474,3595749,0
2005-04-27,15.46,15.484,15.1,15.151,4667769,0
2005-04-28,15.155,15.155,14.72,14.873,2770222,0
2005-04-29,14.939,15.008,14.661,14.828,3858669,0
2005-05-02,14.828,15.136,14.643,15.124,2042856,0
2005-05-03,15.008,15.022,14.61,14.643,1864256,0
2005-05-04,14.744,15.124,14.574,15.124,4008734,0
2005-05-05,15.169,15.352,15.031,15.105,3879862,0
2005-05-06,15.169,15.188,14.859,14.925,3745808,0
2005-05-09,15.054,15.095,14.966,15.008,3475533,0
2005-05-10,14.985,15.086,14.892,14.975,4161384,0
2005-05-11,15.054,15.415,15.036,15.405,7588912,0
2005-05-12,15.45,15.701,15.003,15.169,13822128,0
2005-05-13,15.202,15.286,14.994,15.09,7540915,0
2005-05-16,14.878,15.465,14.869,15.465,15490915,0
2005-05-17,15.319,15.683,15.233,15.666,7596265,0
2005-05-18,15.773,16.072,15.725,15.918,8338767,0
2005-05-19,15.9,16.161,15.877,16.111,10877199,0
2005-05-20,16.143,16.189,16.01,16.072,5273190,0
2005-05-23,16.002,16.34,16.002,16.253,7244258,0
2005-05-24,16.273,16.411,16.148,16.411,5181946,0
2005-05-25,16.481,16.724,16.291,16.555,4858045,0
2005-05-26,16.758,16.758,16.504,16.687,4016087,0
2005-05-27,16.729,17,16.692,16.935,4491339,0
2005-05-31,16.902,17.24,16.768,17.201,8690773,0
2005-06-01,17.286,17.334,17.114,17.23,6198185,0
2005-06-02,17.221,17.357,17.129,17.357,4189063,0
2005-06-03,17.418,17.584,17.325,17.452,3616512,0
2005-06-06,17.505,17.553,17.187,17.296,6195591,0
2005-06-07,17.296,17.418,17.105,17.171,4560961,0
2005-06-08,17.105,17.548,17.105,17.418,6029526,0
2005-06-09,17.418,17.794,17.334,17.78,3808078,0
2005-06-10,17.794,17.828,17.515,17.628,2714867,0
2005-06-13,17.539,17.794,17.519,17.767,2612811,0
2005-06-14,17.767,17.833,17.561,17.701,3187090,0
2005-06-15,17.757,17.862,17.648,17.814,2567408,0
2005-06-16,17.78,18,17.742,18,2512482,0
2005-06-17,18.092,18.195,17.881,18.138,5398166,0
2005-06-20,18.185,18.241,17.775,17.932,5600550,0
2005-06-21,17.853,17.945,17.433,17.472,3440506,0
2005-06-22,17.505,17.653,17.409,17.648,4451551,0
2005-06-23,17.701,18.041,17.579,17.701,2228804,0
2005-06-24,17.775,17.862,17.414,17.423,2933247,0
2005-06-27,17.548,17.899,17.485,17.643,4724427,0
2005-06-28,17.574,17.596,17.119,17.286,5492434,0
2005-06-29,17.33,17.529,17.173,17.423,2658218,0
2005-06-30,17.519,17.941,17.485,17.495,3311202,0
2005-07-01,17.529,17.958,17.519,17.949,2830329,0
2005-07-05,18.036,18.373,17.991,18.233,3702561,0
2005-07-06,18.315,18.449,17.858,18.064,3140389,0
2005-07-07,17.804,18.444,17.78,18.444,4014357,0
2005-07-08,18.478,18.631,18.185,18.36,3564180,0
2005-07-11,18.223,18.532,18.18,18.532,2476158,0
2005-07-12,18.501,18.804,18.473,18.708,3426668,0
2005-07-13,18.73,18.809,18.458,18.532,2153557,0
2005-07-14,18.554,18.684,17.762,17.958,3250225,0
2005-07-15,18.19,18.383,17.958,18.083,4525066,0
2005-07-18,18.083,18.19,17.924,18.106,2409566,0
2005-07-19,18.246,18.492,18.138,18.449,1911387,0
2005-07-20,18.458,18.492,18.228,18.463,2979522,0
2005-07-21,18.405,18.607,18.214,18.482,3412397,0
2005-07-22,18.616,19.124,18.616,19.008,3740617,0
2005-07-25,18.925,19.19,18.776,18.907,2531943,0
2005-07-26,18.73,18.861,18.639,18.689,3101469,0
2005-07-27,18.689,18.823,18.523,18.818,1689551,0
2005-07-28,18.982,19.138,18.814,19.1,2982981,0
2005-07-29,19.165,19.209,19.021,19.081,2701463,0
2005-08-01,19.138,19.252,19.1,19.18,2381889,0
2005-08-02,19.204,19.768,19.194,19.768,4355551,0
2005-08-03,20.004,20.443,19.763,19.928,6195156,0
2005-08-04,19.864,20.276,19.851,20.276,3256284,0
2005-08-05,20.289,20.292,19.895,19.943,4175224,0
2005-08-08,20.292,20.548,19.999,20.062,2855410,0
2005-08-09,20.062,20.095,19.775,19.962,3128714,0
2005-08-10,20.072,20.538,19.967,20.479,3550778,0
2005-08-11,20.526,20.651,20.095,20.355,3432291,0
2005-08-12,20.424,20.506,20.192,20.479,3141252,0
2005-08-15,20.41,20.443,20.035,20.183,2227507,0
2005-08-16,20.095,20.164,19.647,19.657,2757250,0
2005-08-17,19.6,19.795,18.838,19.124,5586712,0
2005-08-18,18.94,19.252,18.871,19.218,4028621,0
2005-08-19,19.331,19.7,19.318,19.513,4114245,0
2005-08-22,19.586,19.739,19.323,19.486,3882023,0
2005-08-23,19.6,19.697,19.142,19.496,4746477,0
2005-08-24,19.609,19.909,19.318,19.714,3596185,0
2005-08-25,19.586,19.739,19.527,19.739,2738220,0
2005-08-26,19.688,19.809,19.471,19.551,2410431,0
2005-08-29,19.748,19.882,19.299,19.509,4267337,0
2005-08-30,19.595,19.909,19.581,19.729,3065577,0
2005-08-31,19.78,20.53,19.748,20.383,4090030,0
2005-09-01,20.488,20.749,20.443,20.637,4279871,0
2005-09-02,20.488,20.488,20.03,20.127,2575189,0
2005-09-06,20.174,20.326,19.79,20.077,3558561,0
2005-09-07,20.118,20.312,20.013,20.174,2501672,0
2005-09-08,20.302,20.501,20.239,20.302,2825573,0
2005-09-09,20.443,20.903,20.443,20.767,3016276,0
2005-09-12,20.651,20.651,20.244,20.302,3079419,0
2005-09-13,20.307,20.479,20.201,20.244,2924599,0
2005-09-14,20.438,20.538,20.211,20.474,3246770,0
2005-09-15,20.903,20.927,20.284,20.526,2982117,0
2005-09-16,20.538,20.739,20.443,20.692,4004406,0
2005-09-19,20.969,21.506,20.969,21.112,4470795,0
2005-09-20,21.112,21.274,20.857,21.007,4172197,0
2005-09-21,21.436,21.829,21.422,21.549,3818027,0
2005-09-22,21.784,22.135,21.049,21.511,4831017,0
2005-09-23,21.511,21.529,21.094,21.197,2894114,0
2005-09-26,21.177,21.695,20.927,21.631,2656269,0
2005-09-27,21.552,21.552,21.057,21.349,3874675,0
2005-09-28,21.427,21.631,21.094,21.552,2798330,0
2005-09-29,21.672,21.977,21.575,21.977,3547532,0
2005-09-30,21.977,22.117,21.653,21.69,3653480,0
2005-10-03,21.742,22.182,21.737,22.102,3963544,0
2005-10-04,22.547,22.547,21.321,21.321,3296502,0
2005-10-05,21.368,21.427,20.122,20.383,5006372,0
2005-10-06,19.886,19.886,18.734,19.223,6639920,0
2005-10-07,19.496,19.6,19.008,19.353,5429089,0
2005-10-10,19.419,19.59,19.067,19.406,4679231,0
2005-10-11,19.638,19.869,19.471,19.657,4504742,0
2005-10-12,19.609,19.869,18.935,19.086,4909721,0
2005-10-13,18.848,18.861,17.757,18.387,5624333,0
2005-10-14,18.223,18.716,18.147,18.703,6324457,0
2005-10-17,18.917,19.268,18.698,18.866,4407656,0
2005-10-18,18.681,18.771,18.013,18.022,4854372,0
2005-10-19,18.022,18.083,17.008,18.046,6319482,0
2005-10-20,17.757,17.872,16.719,17.066,6412679,0
2005-10-21,16.277,17.428,16.253,17.217,4960756,0
2005-10-24,17.114,18.046,17.028,17.904,3963972,0
2005-10-25,17.932,18.468,17.932,18.444,3698021,0
2005-10-26,18.444,18.852,18.083,18.214,4360956,0
2005-10-27,18.319,18.482,17.706,17.853,4254577,0
2005-10-28,18.115,18.666,17.667,18.501,3398989,0
2005-10-31,18.518,18.94,18.162,18.523,3868402,0
2005-11-01,18.405,18.917,18.323,18.838,3549263,0
2005-11-02,18.838,19.194,18.607,18.907,3404395,0
2005-11-03,18.959,19.252,18.648,18.955,3713808,0
2005-11-04,18.799,18.823,17.804,18.214,5499358,0
2005-11-07,18.214,18.214,17.633,17.692,3427317,0
2005-11-08,17.399,17.754,17.357,17.579,4098464,0
2005-11-09,17.51,17.687,17.09,17.399,4712964,0
2005-11-10,16.995,17.023,16.555,16.628,5421304,0
2005-11-11,16.515,16.99,16.515,16.935,5273845,0
2005-11-14,17.076,17.262,16.902,17.038,4009161,0
2005-11-15,17.018,17.937,17.004,17.389,4409176,0
2005-11-16,17.464,17.896,17.272,17.824,3416073,0
2005-11-17,18.083,18.097,17.548,17.677,4059544,0
2005-11-18,17.767,17.767,17.315,17.404,2910975,0
2005-11-21,17.505,17.747,17.394,17.728,3075092,0
2005-11-22,17.962,18.378,17.853,18.378,3788620,0
2005-11-23,18.185,18.266,17.941,17.972,3002874,0
2005-11-25,17.972,18.204,17.972,18.097,878287,0
2005-11-28,17.757,17.762,16.823,16.911,4468202,0
2005-11-29,17.206,17.347,17.018,17.183,5135891,0
2005-11-30,17.151,17.362,17.129,17.281,2835090,0
2005-12-01,17.389,17.574,17.281,17.534,8259633,0
2005-12-02,17.616,17.692,17.32,17.57,4935025,0
2005-12-05,17.754,17.853,17.57,17.62,6761652,0
2005-12-06,17.692,18.986,17.62,18.838,8010545,0
2005-12-07,19.194,19.642,19.11,19.214,7962978,0
2005-12-08,19.286,19.743,19.175,19.724,4259981,0
2005-12-09,19.657,19.657,19.119,19.462,3025143,0
2005-12-12,19.984,20.013,19.604,19.771,3128714,0
2005-12-13,20.026,20.585,20.026,20.239,5147783,0
2005-12-14,20.197,20.424,19.9,20.326,2997689,0
2005-12-15,20.302,20.302,19.496,20.022,4333063,0
2005-12-16,20.1,20.114,19.358,19.392,3027741,0
2005-12-19,19.406,19.609,19.128,19.277,2128047,0
2005-12-20,19.447,19.56,19.268,19.424,1926311,0
2005-12-21,19.564,19.734,19.281,19.496,1999177,0
2005-12-22,19.609,19.842,19.541,19.638,2455619,0
2005-12-23,19.447,19.471,18.95,19.331,1981232,0
2005-12-27,19.17,19.17,18.336,18.532,2831192,0
2005-12-28,18.532,18.999,18.468,18.912,1850852,0
2005-12-29,18.881,18.959,18.578,18.616,1697115,0
2005-12-30,18.43,18.818,18.292,18.639,1860796,0
2006-01-03,18.823,19.227,18.752,19.146,3768941,0
2006-01-04,18.848,19.518,18.744,19.41,3510344,0
2006-01-05,19.218,19.353,18.666,18.795,3165253,0
2006-01-06,19.076,19.819,18.972,19.763,5927910,0
2006-01-09,19.763,19.809,19.242,19.564,3283310,0
2006-01-10,19.471,20.082,19.452,19.647,3464719,0
2006-01-11,19.496,19.886,19.331,19.805,3588618,0
2006-01-12,19.957,20.289,19.527,19.56,2749034,0
2006-01-13,19.335,20.004,19.331,19.972,2367185,0
2006-01-17,20.302,20.465,19.957,20.058,3508398,0
2006-01-18,20.013,20.062,19.161,19.56,2854331,0
2006-01-19,19.586,20.272,19.424,20.206,3111199,0
2006-01-20,20.721,20.767,20.045,20.433,2925465,0
2006-01-23,20.317,20.785,20.239,20.706,3082870,0
2006-01-24,20.716,21.216,20.604,20.95,4896535,0
2006-01-25,21.044,21.057,20.11,20.336,4268627,0
2006-01-26,20.396,20.465,19.614,20.267,3391854,0
2006-01-27,20.58,20.744,20.216,20.534,3389906,0
2006-01-30,20.849,21.274,20.816,21.168,2513349,0
2006-01-31,21.14,21.519,21.117,21.405,2399400,0
2006-02-01,21.395,21.695,20.797,20.857,2794219,0
2006-02-02,20.826,21.017,20.419,20.754,3382771,0
2006-02-03,20.697,20.797,20.307,20.58,2055826,0
2006-02-06,20.812,21.012,20.443,20.687,2270752,0
2006-02-07,20.58,20.599,19.724,19.748,4774369,0
2006-02-08,19.657,19.989,19.156,19.79,3717700,0
2006-02-09,19.933,20.312,19.049,19.081,4362470,0
2006-02-10,19.128,19.743,18.644,19.581,5343250,0
2006-02-13,19.471,19.609,18.857,18.959,2919411,0
2006-02-14,18.597,18.994,18.246,18.814,3705161,0
2006-02-15,18.93,19.264,18.602,18.716,2743624,0
2006-02-16,19.054,19.609,18.986,19.486,2575840,0
2006-02-17,19.555,19.795,19.218,19.443,3421260,0
2006-02-21,19.886,20.054,19.491,19.743,2606977,0
2006-02-22,19.424,19.5,19.11,19.257,2050420,0
2006-02-23,19.424,19.814,19.1,19.401,2498211,0
2006-02-24,19.638,20.187,19.564,20.11,3310552,0
2006-02-27,19.877,20.026,19.551,19.619,2316371,0
2006-02-28,19.523,19.79,19.272,19.443,3787755,0
2006-03-01,19.532,19.555,19.19,19.252,3691969,0
2006-03-02,19.242,19.657,19.18,19.447,2336481,0
2006-03-03,19.194,19.532,19.128,19.161,3442450,0
2006-03-06,18.955,19.012,18.578,18.597,2430756,0
2006-03-07,18.496,18.496,17.924,18.06,3028822,0
2006-03-08,17.853,18.392,17.724,18.214,2718108,0
2006-03-09,18.319,18.463,17.919,18.12,2444590,0
2006-03-10,17.945,18.356,17.819,18.078,2115934,0
2006-03-13,18.454,18.776,18.378,18.631,3336070,0
2006-03-14,18.621,19.081,18.518,18.994,2864278,0
2006-03-15,18.809,19.17,18.725,19.044,2103394,0
2006-03-16,19.044,19.527,18.925,19.471,2615406,0
2006-03-17,19.666,19.693,19.327,19.382,2750113,0
2006-03-20,19.194,19.429,18.907,18.994,2407618,0
2006-03-21,18.626,19.138,18.626,18.781,2343617,0
2006-03-22,18.689,19.367,18.689,19.165,2654976,0
2006-03-23,19.237,19.683,19.175,19.6,2131718,0
2006-03-24,19.586,19.842,19.387,19.833,2860816,0
2006-03-27,19.7,19.989,19.5,19.962,2667516,0
2006-03-28,20.192,20.419,20.04,20.11,1907285,0
2006-03-29,20.114,20.548,20.077,20.452,2101238,0
2006-03-30,20.543,20.716,20.219,20.548,1976691,0
2006-03-31,20.351,20.383,20.077,20.312,2311611,0
2006-04-03,20.488,20.739,20.267,20.375,2417999,0
2006-04-04,20.302,20.443,20.155,20.317,1700358,0
2006-04-05,20.272,20.762,20.197,20.618,2017772,0
2006-04-06,20.627,20.726,20.267,20.534,2118745,0
2006-04-07,20.351,20.53,20.062,20.312,1910521,0
2006-04-10,20.58,20.913,20.538,20.749,2720059,0
2006-04-11,20.821,20.973,20.585,20.701,2224046,0
2006-04-12,20.726,20.932,20.552,20.775,2435292,0
2006-04-13,20.604,20.95,20.396,20.862,1680685,0
2006-04-17,21.094,21.254,20.983,21.182,1753118,0
2006-04-18,21.482,21.771,21.419,21.69,2897358,0
2006-04-19,21.65,22.112,21.506,22.078,2380374,0
2006-04-20,21.987,22.047,21.487,21.876,3246124,0
2006-04-21,22.014,22.318,21.932,22.214,2723518,0
2006-04-24,21.967,21.996,21.487,21.64,2195504,0
2006-04-25,21.898,21.962,20.886,21.112,3856077,0
2006-04-26,21.228,21.57,20.594,20.651,1991610,0
2006-04-27,20.211,20.775,20.072,20.424,2408048,0
2006-04-28,20.538,21.164,20.396,20.802,2959197,0
2006-05-01,20.95,21.622,20.881,21.321,3258876,0
2006-05-02,21.598,22.524,21.519,22.51,4405714,0
2006-05-03,22.51,22.51,21.747,21.923,3971758,0
2006-05-04,21.69,22.069,21.274,21.459,2810222,0
2006-05-05,21.737,22.074,21.65,22.074,1591815,0
2006-05-08,21.737,21.953,21.459,21.862,1432675,0
2006-05-09,21.862,22.338,21.695,21.946,2931958,0
2006-05-10,21.829,22.432,21.771,22.422,2317453,0
2006-05-11,22.709,22.816,22.083,22.093,2040046,0
2006-05-12,21.977,22.014,21.297,21.363,2385129,0
2006-05-15,20.58,21.007,20.548,20.77,3330664,0
2006-05-16,20.927,21.492,20.721,20.793,4130683,0
2006-05-17,20.797,21.098,19.962,20.077,4351225,0
2006-05-18,20.169,20.336,19.683,19.7,3189039,0
2006-05-19,19.546,19.895,19.128,19.833,3454343,0
2006-05-22,19.424,19.572,18.569,19.41,4508848,0
2006-05-23,19.523,20.095,19.138,19.194,2973469,0
2006-05-24,18.94,19.486,18.435,18.818,3483530,0
2006-05-25,19.062,19.518,18.917,19.304,2157667,0
2006-05-26,19.353,19.537,19.17,19.467,1314842,0
2006-05-30,19.748,19.819,19.151,19.156,2467946,0
2006-05-31,19.424,20.145,19.29,20.1,3836622,0
2006-06-01,19.823,20.379,19.683,20.355,2487616,0
2006-06-02,20.58,20.599,20.206,20.58,2011067,0
2006-06-05,20.697,20.734,19.666,19.771,1922420,0
2006-06-06,19.771,19.962,19.277,19.679,2757677,0
2006-06-07,19.679,19.753,19.012,19.035,3928081,0
2006-06-08,18.73,18.861,18.056,18.828,5974181,0
2006-06-09,18.977,18.977,18.036,18.468,6508247,0
2006-06-12,18.616,18.721,17.771,17.794,2956386,0
2006-06-13,17.701,17.828,16.714,16.782,5451790,0
2006-06-14,16.871,17.243,16.743,17.235,7191070,0
2006-06-15,17.482,17.794,17.371,17.657,7583723,0
2006-06-16,17.775,18.083,17.379,17.958,4209165,0
2006-06-19,17.838,17.853,17.023,17.151,3780834,0
2006-06-20,17.296,17.628,17.033,17.076,2963737,0
2006-06-21,17.161,17.872,17.139,17.544,3583862,0
2006-06-22,17.515,17.682,17.272,17.566,2584271,0
2006-06-23,18.663,19.433,18.612,18.799,8284065,0
2006-06-26,18.799,19.049,18.528,19.026,2518325,0
2006-06-27,19.146,19.693,19.105,19.541,4710152,0
2006-06-28,19.657,20.197,19.59,20.192,5262811,0
2006-06-29,20.351,21.502,20.234,21.427,7405342,0
2006-06-30,21.565,21.903,21.14,21.672,5754064,0
2006-07-03,21.784,22.078,21.565,22.074,1503597,0
2006-07-05,22.014,22.547,21.862,22.432,6713434,0
2006-07-06,22.432,22.597,22.2,22.341,4095222,0
2006-07-07,22.437,22.61,21.742,21.876,3451312,0
2006-07-10,21.838,21.894,21.529,21.78,3182335,0
2006-07-11,21.923,22.023,21.584,21.936,2315506,0
2006-07-12,21.967,22.131,21.613,21.821,3180823,0
2006-07-13,21.784,21.848,21.321,21.775,5742608,0
2006-07-14,21.737,21.862,21.022,21.603,5329194,0
2006-07-17,21.391,21.722,21.212,21.368,4518152,0
2006-07-18,21.713,22.088,21.335,21.529,5342382,0
2006-07-19,21.454,22.001,21.363,21.946,4093488,0
2006-07-20,21.853,22.135,21.431,21.431,3043521,0
2006-07-21,21.436,21.737,20.964,21.228,3158986,0
2006-07-24,21.307,22.2,21.297,22.145,3097581,0
2006-07-25,22.259,22.714,22.2,22.666,4475984,0
2006-07-26,22.723,23.193,22.351,22.995,5839907,0
2006-07-27,22.995,23.125,22.432,22.614,3434016,0
2006-07-28,22.5,23.023,22.469,22.995,2252157,0
2006-07-31,23.125,23.471,23.074,23.406,3040712,0
2006-08-01,23.519,23.656,22.78,23.581,3670348,0
2006-08-02,23.813,23.915,23.175,23.365,3856945,0
2006-08-03,22.432,23.154,22.404,22.766,4059979,0
2006-08-04,22.88,23.036,22.187,22.427,4204843,0
2006-08-07,22.514,23.207,22.328,23.074,3794239,0
2006-08-08,22.957,23.341,22.86,22.938,4601176,0
2006-08-09,23.193,23.874,23.193,23.365,6234938,0
2006-08-10,23.185,23.356,22.991,23.295,4105601,0
2006-08-11,23.239,23.401,22.943,23.097,2461887,0
2006-08-14,22.756,22.811,22.338,22.482,2659947,0
2006-08-15,22.661,22.962,22.478,22.847,4035972,0
2006-08-16,22.819,23.291,22.819,23.05,4794477,0
2006-08-17,22.709,22.761,22.131,22.442,3465580,0
2006-08-18,22.543,22.802,22.25,22.699,2836815,0
2006-08-21,22.816,23.175,22.747,22.855,1847603,0
2006-08-22,22.771,23.315,22.751,23.291,1763062,0
2006-08-23,23.216,23.244,22.638,22.819,2349672,0
2006-08-24,22.733,23.125,22.656,23.097,2041553,0
2006-08-25,23.221,23.551,23.107,23.158,2676160,0
2006-08-28,22.87,23.249,22.733,23.079,2638540,0
2006-08-29,22.962,23.225,22.766,23.097,2029883,0
2006-08-30,23.092,23.234,22.226,22.656,3441800,0
2006-08-31,22.478,23.023,22.478,22.855,3263201,0
2006-09-01,22.802,23.074,22.689,22.919,2104910,0
2006-09-05,22.893,23.212,22.723,22.875,4377392,0
2006-09-06,22.675,22.865,22.272,22.346,2757030,0
2006-09-07,22.263,22.427,21.946,22.121,2263182,0
2006-09-08,22.235,22.259,21.164,21.173,3666023,0
2006-09-11,20.788,21.182,20.627,20.812,5043999,0
2006-09-12,20.826,21.103,20.457,20.651,2703843,0
2006-09-13,20.775,21.274,20.767,21.164,2035714,0
2006-09-14,21.241,21.419,20.599,20.677,3541696,0
2006-09-15,20.697,20.895,20.521,20.749,3582563,0
2006-09-18,21.032,21.274,20.677,20.954,2469026,0
2006-09-19,20.881,21.231,20.419,20.58,3878354,0
2006-09-20,20.479,20.656,20.05,20.105,3290228,0
2006-09-21,20.219,20.443,20.095,20.211,2775193,0
2006-09-22,20.326,20.326,19.768,19.86,2446104,0
2006-09-25,19.657,20.072,19.331,20.009,3965708,0
2006-09-26,19.923,20.668,19.923,20.651,3287639,0
2006-09-27,20.812,21.112,20.627,20.932,4417173,0
2006-09-28,20.835,21.202,20.775,20.959,2567408,0
2006-09-29,20.927,21.228,20.831,21.085,1777335,0
2006-10-02,20.788,21.027,20.302,20.326,3476616,0
2006-10-03,20.05,20.062,19.693,19.886,3158336,0
2006-10-04,19.657,20.105,19.318,20.072,4390793,0
2006-10-05,20.697,20.812,20.414,20.812,3098445,0
2006-10-06,20.767,20.913,20.511,20.844,2699948,0
2006-10-09,20.993,21.168,20.53,20.561,1980365,0
2006-10-10,20.516,21.182,20.516,21.159,2452596,0
2006-10-11,20.973,21.254,20.758,20.913,2090852,0
2006-10-12,20.903,21.469,20.77,21.436,3294988,0
2006-10-13,21.519,21.982,21.519,21.853,2949463,0
2006-10-16,21.962,22.564,21.89,22.487,2571729,0
2006-10-17,22.375,22.465,21.89,22.254,2222531,0
2006-10-18,22.346,22.404,21.881,21.962,2286752,0
2006-10-19,22.145,22.328,21.958,22.268,2264263,0
2006-10-20,22.309,22.314,21.936,22.191,2883089,0
2006-10-23,21.829,22.287,21.807,22.107,2308154,0
2006-10-24,21.908,22.819,21.881,22.819,3494993,0
2006-10-25,22.728,23.059,22.539,22.802,4338690,0
2006-10-26,22.893,23.023,22.351,22.733,2693678,0
2006-10-27,22.547,23.125,22.474,22.474,2198534,0
2006-10-30,22.245,22.564,22.131,22.292,1796359,0
2006-10-31,22.272,22.618,21.913,22.491,3156391,0
2006-11-01,22.491,22.519,21.862,21.946,2682648,0
2006-11-02,21.703,21.928,21.459,21.69,3472073,0
2006-11-03,21.967,22.798,21.946,22.714,3713588,0
2006-11-06,22.689,22.906,22.519,22.694,2577566,0
2006-11-07,22.569,22.802,22.408,22.487,2358316,0
2006-11-08,22.297,22.929,22.292,22.86,2341453,0
2006-11-09,23.046,23.305,22.924,23.041,3159849,0
2006-11-10,22.943,23.125,22.842,22.972,2269670,0
2006-11-13,22.784,22.811,22.455,22.689,2222104,0
2006-11-14,22.766,22.943,22.482,22.824,1915716,0
2006-11-15,22.938,23.581,22.915,23.401,3467316,0
2006-11-16,23.581,23.581,22.61,22.671,2560489,0
2006-11-17,22.292,22.915,22.292,22.733,3923537,0
2006-11-20,23.416,23.416,22.455,22.775,2457998,0
2006-11-21,22.865,23.046,22.766,23.023,2384484,0
2006-11-22,22.987,23.125,22.564,22.824,2242857,0
2006-11-24,22.816,23.198,22.816,22.948,620553,0
2006-11-27,22.855,23.122,22.628,22.646,1995071,0
2006-11-28,22.798,23.523,22.798,23.426,2611947,0
2006-11-29,23.632,24.576,23.608,24.562,4039435,0
2006-11-30,24.646,24.829,24.341,24.741,3113794,0
2006-12-01,24.489,24.637,23.888,24.508,3726346,0
2006-12-04,24.385,24.415,24.073,24.273,2887193,0
2006-12-05,24.518,24.78,24.287,24.674,2263616,0
2006-12-06,24.604,24.95,24.545,24.604,1677008,0
2006-12-07,24.513,24.585,24.225,24.455,1682846,0
2006-12-08,24.651,24.711,24.05,24.059,2387941,0
2006-12-11,24.032,24.263,23.91,24.137,2782329,0
2006-12-12,24.05,24.341,23.896,24.068,2723734,0
2006-12-13,24.503,24.836,24.192,24.485,2899521,0
2006-12-14,24.559,25.27,24.559,24.989,3500397,0
2006-12-15,25.086,25.11,24.362,24.415,3112714,0
2006-12-18,24.155,24.207,23.055,23.084,4235550,0
2006-12-19,22.21,23.68,22.21,23.612,3422127,0
2006-12-20,23.591,23.622,23.032,23.032,2563078,0
2006-12-21,23.027,23.212,22.911,23.069,1961122,0
2006-12-22,23.097,23.18,22.819,22.819,1082619,0
2006-12-26,22.623,23.079,22.524,22.784,1299923,0
2006-12-27,22.766,23.202,22.641,23.158,2272044,0
2006-12-28,23.05,23.361,22.901,23.036,1496680,0
2006-12-29,22.893,22.995,22.61,22.694,1313534,0
2007-01-03,22.333,22.592,21.894,22.145,3634670,0
2007-01-04,21.941,22.121,21.677,21.784,4327011,0
2007-01-05,21.798,22.222,21.56,22.098,3060170,0
2007-01-08,22.333,22.606,21.941,22.277,2554434,0
2007-01-09,22.005,22.282,21.672,22.205,3122224,0
2007-01-10,22.019,22.117,21.57,21.593,3795973,0
2007-01-11,21.519,22.131,21.293,21.427,3246124,0
2007-01-12,21.506,22.102,21.381,21.946,3793161,0
2007-01-16,21.89,22.356,21.771,21.946,4429712,0
2007-01-17,21.913,22.451,21.848,22.15,2451508,0
2007-01-18,22.309,22.539,21.932,22.178,2607406,0
2007-01-19,22.361,22.911,22.268,22.802,3409152,0
2007-01-22,23.163,23.175,22.793,22.943,2476158,0
2007-01-23,23.112,23.737,23.092,23.496,3082870,0
2007-01-24,23.305,23.813,23.145,23.775,3963761,0
2007-01-25,23.75,23.766,23.097,23.286,3342341,0
2007-01-26,23.332,23.581,22.929,23.05,3880730,0
2007-01-29,23.13,23.556,23.088,23.239,2724597,0
2007-01-30,23.384,24.429,23.384,24.4,4392954,0
2007-01-31,24.282,24.872,24.164,24.702,4646800,0
2007-02-01,24.824,24.965,24.443,24.741,4088738,0
2007-02-02,24.836,24.841,24.527,24.79,2357238,0
2007-02-05,24.9,25.238,24.799,24.849,2613891,0
2007-02-06,25.007,25.063,24.503,24.77,3153363,0
2007-02-07,24.77,24.96,24.357,24.55,3018875,0
2007-02-08,24.41,24.527,24.086,24.381,4184732,0
2007-02-09,24.59,24.896,24.518,24.721,4051759,0
2007-02-12,24.48,24.737,24.362,24.689,3306084,0
2007-02-13,24.882,25.144,24.604,25.053,2460188,0
2007-02-14,25.154,25.76,25.082,25.718,5633056,0
2007-02-15,25.581,25.85,25.393,25.775,5232760,0
2007-02-16,25.804,26.211,25.635,26.127,3673807,0
2007-02-20,26.019,26.646,25.599,26.477,5783042,0
2007-02-21,26.396,26.749,26.247,26.708,4034029,0
2007-02-22,26.357,27.226,26.357,27.145,3503207,0
2007-02-23,27.204,27.287,26.844,27.126,2803733,0
2007-02-26,27.226,27.509,27,27.028,3463755,0
2007-02-27,26.567,26.954,26.167,26.477,5246163,0
2007-02-28,26.407,26.926,26.391,26.627,7142636,0
2007-03-01,25.99,26.986,25.949,26.588,4969943,0
2007-03-02,26.376,26.722,26.309,26.539,6913009,0
2007-03-05,25.99,26.399,25.918,26.229,5224107,0
2007-03-06,26.439,26.839,26.381,26.834,5590604,0
2007-03-07,26.292,27.481,26.292,27.032,4099979,0
2007-03-08,27.334,27.356,26.834,26.912,3521588,0
2007-03-09,26.908,27.292,26.717,27.102,2761666,0
2007-03-12,26.954,27.028,26.684,26.778,3243093,0
2007-03-13,26.684,26.895,25.879,26.019,4515553,0
2007-03-14,26.163,26.786,26.042,26.754,3208020,0
2007-03-15,26.749,26.936,26.519,26.673,2179070,0
2007-03-16,26.778,26.814,26.135,26.197,2937142,0
2007-03-19,26.588,26.627,26.297,26.603,3157039,0
2007-03-20,26.73,26.977,26.407,26.967,2963954,0
2007-03-21,27.069,27.418,26.858,27.277,2339073,0
2007-03-22,27.49,28.124,27.408,27.976,3401149,0
2007-03-23,28.209,28.337,27.717,27.888,2522866,0
2007-03-26,28.087,28.153,27.446,27.835,4131977,0
2007-03-27,27.69,28.153,27.569,27.865,3491317,0
2007-03-28,28.231,28.231,27.694,28.07,3512504,0
2007-03-29,28.522,28.54,27.671,27.856,3637045,0
2007-03-30,27.675,27.856,27.467,27.587,3651534,0
2007-04-02,27.704,28.199,27.699,28.166,2930034,0
2007-04-03,28.033,28.153,27.648,28.07,1790312,0
2007-04-04,27.956,28.318,27.75,28.275,1976048,0
2007-04-05,28.337,28.488,28.214,28.356,1211489,0
2007-04-09,28.397,28.73,28.235,28.351,1936713,0
2007-04-10,28.397,28.721,28.347,28.669,1896904,0
2007-04-11,28.555,28.822,28.379,28.479,3144933,0
2007-04-12,28.171,28.688,27.961,28.674,4818804,0
2007-04-13,28.674,28.716,28.347,28.47,2471755,0
2007-04-16,28.611,28.839,28.219,28.587,1418194,0
2007-04-17,28.66,28.786,27.888,28.041,2656920,0
2007-04-18,27.878,27.971,27.413,27.625,3928946,0
2007-04-19,27.53,27.643,27.145,27.199,2396568,0
2007-04-20,27.249,27.83,27.217,27.657,3595915,0
2007-04-23,27.629,27.905,27.49,27.84,2063612,0
2007-04-24,27.835,28.139,27.727,27.764,3019735,0
2007-04-25,27.768,27.861,27.19,27.597,5504661,0
2007-04-26,27.446,27.539,27.19,27.356,4132627,0
2007-04-27,27.267,27.777,27.088,27.539,2898795,0
2007-04-30,27.62,28.038,27.199,27.199,3365758,0
2007-05-01,27.326,28.308,27.292,27.897,5771909,0
2007-05-02,28.038,28.36,27.937,28.235,4042026,0
2007-05-03,28.065,28.239,27.441,28.096,3147180,0
2007-05-04,28.209,28.337,27.68,27.83,2610861,0
2007-05-07,27.634,27.787,27.539,27.675,3589842,0
2007-05-08,27.869,27.869,27.301,27.675,2540158,0
2007-05-09,27.564,27.611,27.005,27.37,2815842,0
2007-05-10,27.311,27.539,27.14,27.226,3093470,0
2007-05-11,27.342,27.82,27.334,27.708,3532498,0
2007-05-14,27.801,28.365,27.727,28.166,4693828,0
2007-05-15,28.209,28.389,27.976,28.05,3630123,0
2007-05-16,27.924,28.242,27.764,28.242,3115743,0
2007-05-17,28.166,28.911,28.046,28.772,2569816,0
2007-05-18,28.839,29.146,28.79,29.048,3046766,0
2007-05-21,29.086,29.626,28.93,29.436,4450248,0
2007-05-22,29.455,29.521,29.062,29.132,2566756,0
2007-05-23,29.252,29.507,29.086,29.127,3058875,0
2007-05-24,29.214,29.436,28.535,28.62,2801927,0
2007-05-25,29.025,29.247,28.888,29.104,1931935,0
2007-05-29,29.713,29.713,28.864,29.086,2435725,0
2007-05-30,28.948,29.664,28.907,29.664,3074658,0
2007-05-31,29.713,29.776,29.033,29.272,4221141,0
2007-06-01,29.252,29.559,29.118,29.214,3148423,0
2007-06-04,29.252,30.388,29.219,30.294,3842717,0
2007-06-05,30.006,30.057,29.559,29.937,3179120,0
2007-06-06,29.882,29.882,29.219,29.36,2885441,0
2007-06-07,29.242,29.607,28.242,28.347,2894407,0
2007-06-08,28.144,28.651,28,28.632,1782441,0
2007-06-11,28.664,29.171,28.448,28.818,3208714,0
2007-06-12,28.763,29.141,28.513,28.678,2415831,0
2007-06-13,28.569,29.025,28.389,28.878,2212588,0
2007-06-14,28.952,29.497,28.916,29.365,2062747,0
2007-06-15,29.703,29.957,29.581,29.892,2081990,0
2007-06-18,30.062,30.256,29.857,30.062,1796434,0
2007-06-19,29.887,30.172,29.72,29.825,2581028,0
2007-06-20,29.919,30.006,28.962,28.99,2172153,0
2007-06-21,29.151,29.882,28.985,29.834,2602868,0
2007-06-22,29.703,29.78,29.003,29.229,3431424,0
2007-06-25,29.113,29.541,28.849,29.122,3560291,0
2007-06-26,28.985,29.016,27.956,28.082,4300309,0
2007-06-27,27.625,28.303,27.544,28.265,5960125,0
2007-06-28,28.555,28.849,28.114,28.303,3705592,0
2007-06-29,28.721,29.011,28.669,28.854,2516028,0
2007-07-02,28.873,29.321,28.873,29.321,2192057,0
2007-07-03,29.365,29.446,29.206,29.267,1166073,0
2007-07-05,29.346,29.497,29.062,29.406,2089558,0
2007-07-06,29.586,29.586,29.219,29.441,1721336,0
2007-07-09,29.393,30.275,29.35,30.154,2416701,0
2007-07-10,29.927,30.136,29.744,29.848,1943502,0
2007-07-11,29.734,30.057,29.607,30.042,1863605,0
2007-07-12,30.105,30.349,29.882,30.344,2601002,0
2007-07-13,30.275,30.58,30.246,30.29,1679387,0
2007-07-16,30.168,30.261,29.531,29.65,1715927,0
2007-07-17,29.937,30.621,29.937,30.076,1996583,0
2007-07-18,30.159,30.985,30.062,30.896,2049124,0
2007-07-19,31.009,31.117,30.511,30.967,1824907,0
2007-07-20,30.967,30.967,30.191,30.388,2259293,0
2007-07-23,30.461,30.506,29.919,30.025,2114210,0
2007-07-24,29.502,29.713,28.916,29.127,2706601,0
2007-07-25,29.521,29.617,28.976,29.512,2112246,0
2007-07-26,28.925,29.272,28.365,28.831,3496545,0
2007-07-27,28.763,29.171,28.279,28.559,2554414,0
2007-07-30,28.706,28.92,28.171,28.624,2469879,0
2007-07-31,28.859,29.521,28.185,28.275,2774327,0
2007-08-01,30.052,30.432,28.347,29.355,5602596,0
2007-08-02,29.41,29.754,28.831,29.502,3622132,0
2007-08-03,29.654,29.796,28.111,28.222,4075029,0
2007-08-06,28.004,28.27,27.389,28.204,3612252,0
2007-08-07,28.129,28.53,27.597,28.384,3425385,0
2007-08-08,28.591,29.35,27.951,28.503,3888194,0
2007-08-09,27.582,28.351,27.403,27.629,5548336,0
2007-08-10,26.986,28.087,26.557,27.924,4020789,0
2007-08-13,28.44,29.35,28.322,28.688,2844603,0
2007-08-14,28.814,29.067,28.087,28.111,2434340,0
2007-08-15,28.114,28.582,27.49,27.577,2538006,0
2007-08-16,27.024,27.418,26.458,27.361,4251298,0
2007-08-17,28.214,28.466,27.385,28.256,2907737,0
2007-08-20,28.038,28.124,27.217,27.83,2117879,0
2007-08-21,27.464,27.932,26.727,26.904,2742762,0
2007-08-22,27.321,27.825,27.078,27.68,2454965,0
2007-08-23,27.704,27.971,27.602,27.873,2728060,0
2007-08-24,27.942,28.53,27.83,28.53,1435917,0
2007-08-27,28.356,28.356,27.634,27.83,1435300,0
2007-08-28,27.611,27.777,27.015,27.24,1976472,0
2007-08-29,27.472,28.313,27.33,28.251,1521332,0
2007-08-30,27.856,28.209,27.221,27.389,3098007,0
2007-08-31,27.946,28.222,27.727,27.782,1379707,0
2007-09-04,27.754,29.276,27.754,29.007,2397671,0
2007-09-05,29.025,29.464,28.725,29.104,3345801,0
2007-09-06,29.531,29.887,29.156,29.531,1987931,0
2007-09-07,29.048,29.202,28.738,29.086,2439403,0
2007-09-10,29.076,29.422,28.457,29.007,2099718,0
2007-09-11,29.19,29.554,28.616,29.526,2688275,0
2007-09-12,29.502,30.096,29.436,29.932,3039414,0
2007-09-13,30.062,30.14,29.492,29.563,2056039,0
2007-09-14,29.478,30.101,29.206,29.927,1704252,0
2007-09-17,29.853,30.195,29.554,29.577,1825772,0
2007-09-18,29.717,30.594,29.365,30.539,2852603,0
2007-09-19,30.85,31.39,30.476,30.594,1920472,0
2007-09-20,30.621,31.15,30.548,30.999,1791175,0
2007-09-21,31.042,31.274,30.85,30.989,2721352,0
2007-09-24,31.07,31.908,30.878,31.78,3582563,0
2007-09-25,31.32,31.701,31.08,31.504,3346014,0
2007-09-26,31.758,31.968,31.223,31.616,1890201,0
2007-09-27,31.856,32.636,31.828,32.627,2537570,0
2007-09-28,32.75,32.974,32.214,32.394,2168478,0
2007-10-01,32.477,33.11,32.45,33.064,2097771,0
2007-10-02,33.655,33.782,33.235,33.537,3810456,0
2007-10-03,33.519,33.541,32.966,33.03,3097143,0
2007-10-04,33.026,33.576,32.936,33.266,3060821,0
2007-10-05,33.463,33.486,32.815,33.185,45889389,0
2007-10-08,33.016,33.302,32.836,33.097,3117250,0
2007-10-09,33.167,33.616,33.078,33.576,3607643,0
2007-10-10,33.523,34.386,33.458,34.288,3948241,0
2007-10-11,34.609,35.187,33.915,34.271,4235978,0
2007-10-12,34.04,35.1,34.04,35.078,2991375,0
2007-10-15,35.428,36.096,35.257,35.355,3692184,0
2007-10-16,35.323,35.667,35.148,35.328,2704275,0
2007-10-17,35.592,35.608,34.744,35.123,2359620,0
2007-10-18,35.162,36.096,34.87,36.041,3417155,0
2007-10-19,35.806,35.806,34.24,34.288,3857381,0
2007-10-22,33.856,35.035,33.51,34.04,3315097,0
2007-10-23,34.207,34.572,33.691,34.226,1765010,0
2007-10-24,33.772,34.505,33.711,34.425,2162856,0
2007-10-25,34.42,34.456,33.696,34.118,4259981,0
2007-10-26,34.672,34.672,33.95,34.306,4663663,0
2007-10-29,34.396,34.86,34.337,34.71,2598113,0
2007-10-30,34.15,34.262,33.748,33.823,2504699,0
2007-10-31,34.323,35.699,34.284,35.396,3777807,0
2007-11-01,34.729,35.991,34.69,34.785,3644617,0
2007-11-02,34.999,35.667,34.7,35.201,2935196,0
2007-11-05,34.461,35.177,34.371,34.78,2921124,0
2007-11-06,34.994,35.423,34.493,34.686,4075948,0
2007-11-07,34.686,34.989,33.636,33.651,3469262,0
2007-11-08,33.996,34.332,33.523,34.09,4247826,0
2007-11-09,33.968,34.271,33.458,33.809,3816080,0
2007-11-12,33.298,33.298,32.133,32.231,4758302,0
2007-11-13,32.29,32.923,31.621,32.472,4690692,0
2007-11-14,32.931,33.799,32.685,32.717,2924159,0
2007-11-15,32.36,32.778,32.028,32.435,3418232,0
2007-11-16,33.202,33.585,32.49,33.175,3150921,0
2007-11-19,33.03,33.723,33.026,33.533,4160733,0
2007-11-20,33.701,34.415,33.66,34.026,4255111,0
2007-11-21,33.678,34.108,33.608,33.608,3624944,0
2007-11-23,33.762,34.306,33.541,34.267,1167352,0
2007-11-26,34.245,34.86,33.869,33.869,4626631,0
2007-11-27,33.211,33.363,32.35,32.931,4557151,0
2007-11-28,33.249,33.42,32.563,33.102,4854327,0
2007-11-29,32.755,33.533,32.755,33.258,3865907,0
2007-11-30,33.589,33.589,32.97,33.315,2545995,0
2007-12-03,32.966,33.864,32.966,33.762,2814126,0
2007-12-04,33.728,33.799,33.284,33.306,3553370,0
2007-12-05,33.668,34.386,33.585,34.306,3246770,0
2007-12-06,34.293,35.225,34.293,35.109,4203232,0
2007-12-07,35.104,35.294,34.808,35.172,2691161,0
2007-12-10,35.341,35.51,34.793,34.999,1815270,0
2007-12-11,35.35,35.667,34.612,34.612,5309757,0
2007-12-12,35.433,36.041,35.03,35.569,4539262,0
2007-12-13,35.51,35.754,35.148,35.73,3852186,0
2007-12-14,35.815,35.815,35.238,35.238,2764185,0
2007-12-17,35.225,35.592,34.951,35.021,3132187,0
2007-12-18,35.35,36.083,35.172,35.749,2778435,0
2007-12-19,36.045,36.366,35.749,36.059,2499085,0
2007-12-20,36.325,36.907,36.149,36.833,2767409,0
2007-12-21,36.823,37.79,36.724,37.758,3527675,0
2007-12-24,37.392,37.488,37.022,37.032,1054725,0
2007-12-26,36.732,37.167,36.514,36.879,2686891,0
2007-12-27,36.847,37.669,36.837,37.254,1992369,0
2007-12-28,37.65,37.65,37.254,37.304,1691088,0
2007-12-31,37.244,37.431,36.695,36.776,1784320,0
2008-01-02,37.032,37.11,36.434,36.912,3603215,0
2008-01-03,37.079,37.314,36.974,37.148,4162583,0
2008-01-04,36.917,37.032,36.444,36.457,3002174,0
2008-01-07,36.579,36.741,35.995,36.547,3908497,0
2008-01-08,36.865,37.129,35.764,35.895,3967800,0
2008-01-09,35.936,36.771,35.847,36.628,3688550,0
2008-01-10,36.361,36.737,35.847,36.491,2787731,0
2008-01-11,36.088,37.402,36.069,36.842,3293145,0
2008-01-14,37.239,37.73,37.139,37.586,3127540,0
2008-01-15,37.281,37.59,36.732,36.75,3496236,0
2008-01-16,36.657,37.003,35.211,35.27,3833597,0
2008-01-17,35.331,35.872,33.545,33.599,3496463,0
2008-01-18,33.837,35.304,32.892,33.458,4780745,0
2008-01-22,31.085,33.293,30.052,32.464,4398581,0
2008-01-23,31.574,32.069,30.228,31.996,4490053,0
2008-01-24,32.142,33.054,32.093,32.769,3353428,0
2008-01-25,33.32,33.613,31.982,32.106,2892849,0
2008-01-28,32.258,33.026,31.588,32.836,2677960,0
2008-01-29,33.049,33.42,32.731,33.32,2733064,0
2008-01-30,33.115,34.288,33.115,33.439,2841519,0
2008-01-31,32.67,33.804,32.399,33.566,3381940,0
2008-02-01,33.786,34.099,33.353,33.996,2560919,0
2008-02-04,34.061,34.856,33.711,34.766,2699681,0
2008-02-05,34.179,34.31,33.054,33.054,2859768,0
2008-02-06,33.576,33.576,32.408,32.509,2609112,0
2008-02-07,32.408,32.836,32.205,32.627,3049843,0
2008-02-08,32.5,33.799,32.5,33.621,2573678,0
2008-02-11,33.762,34.627,33.613,34.609,2348940,0
2008-02-12,34.58,35.299,34.14,34.493,2611469,0
2008-02-13,34.562,35.486,34.562,35.486,2222191,0
2008-02-14,35.569,35.862,35.355,35.358,2087607,0
2008-02-15,35.37,35.388,34.381,34.826,2138025,0
2008-02-19,35.304,36.153,35.261,35.764,2427622,0
2008-02-20,35.38,36.763,35.38,36.676,2807425,0
2008-02-21,36.833,36.833,35.769,35.815,2630874,0
2008-02-22,36.172,36.504,35.644,36.434,2236698,0
2008-02-25,36.604,37.453,36.523,37.453,2781853,0
2008-02-26,37.003,37.768,36.533,37.421,2876644,0
2008-02-27,37.463,38.06,37.065,37.503,3257865,0
2008-02-28,37.896,38.303,37.354,37.621,3389885,0
2008-02-29,37.468,37.468,35.662,35.797,3718305,0
2008-03-03,35.82,37.503,35.82,37.402,5239933,0
2008-03-04,37.244,37.368,36.106,36.685,4376257,0
2008-03-05,36.989,37.59,36.714,37.332,3677951,0
2008-03-06,37.06,37.295,36.278,36.278,3385687,0
2008-03-07,35.995,36.325,34.989,35.41,4014579,0
2008-03-10,35.375,35.466,34.466,34.644,4160840,0
2008-03-11,35.285,36.163,34.539,36.12,4127580,0
2008-03-12,36.13,36.491,35.783,35.904,1885390,0
2008-03-13,35.177,36.356,34.989,36.088,4866318,0
2008-03-14,36.182,36.291,34.644,35.275,3104355,0
2008-03-17,34.367,34.604,32.836,33.302,4451231,0
2008-03-18,34.222,34.744,33.804,34.744,3346966,0
2008-03-19,34.572,34.686,32.341,32.341,3971688,0
2008-03-20,31.658,32.927,30.242,32.805,5129674,0
2008-03-24,32.815,33.864,32.68,33.439,2632212,0
2008-03-25,33.889,34.332,33.472,34.179,4175675,0
2008-03-26,34.066,34.572,33.832,34.257,4795256,0
2008-03-27,34.594,34.594,33.585,33.706,4275455,0
2008-03-28,33.302,34.284,33.279,33.706,3171425,0
2008-03-31,33.706,34.169,33.172,33.668,4838146,0
2008-04-01,34.049,35.062,33.275,35.053,4087594,0
2008-04-02,35.138,36.334,35.138,36.074,4388271,0
2008-04-03,36.014,36.624,35.876,36.074,3806426,0
2008-04-04,36.371,37.129,36.216,36.791,3417060,0
2008-04-07,37.084,37.818,37.041,37.493,3989504,0
2008-04-08,37.402,37.923,37.244,37.441,3370176,0
2008-04-09,37.857,38.618,37.703,38.322,3803827,0
2008-04-10,38.318,38.718,37.857,38.65,3184189,0
2008-04-11,38.542,38.701,37.941,38.27,3763935,0
2008-04-14,38.396,39.567,38.396,39.503,3503890,0
2008-04-15,39.831,40.362,39.305,39.864,3587574,0
2008-04-16,40.119,41.521,39.934,41.513,4369231,0
2008-04-17,41.273,41.725,40.489,40.928,2866960,0
2008-04-18,40.585,41.94,40.398,41.88,3401778,0
2008-04-21,41.856,42.246,41.683,42.034,3987522,0
2008-04-22,42.065,42.285,41.666,41.894,3898758,0
2008-04-23,40.81,41.662,40.379,40.684,3680348,0
2008-04-24,40.566,40.782,39.428,39.981,3051918,0
2008-04-25,40.513,41.125,40.237,41.125,6380771,0
2008-04-28,41.324,41.616,40.88,41.038,3489437,0
2008-04-29,40.265,40.717,40.048,40.334,3349893,0
2008-04-30,39.658,40.828,39.658,40.237,3683321,0
2008-05-01,40.796,40.796,37.586,39.169,4652547,0
2008-05-02,39.714,40.334,39.309,40.119,2893433,0
2008-05-05,40.353,41.06,40.043,40.913,5067441,0
2008-05-06,41.102,44.319,40.731,44.146,7519539,0
2008-05-07,44.395,44.686,43.115,43.451,4995255,0
2008-05-08,43.552,44.899,43.244,44.807,4628775,0
2008-05-09,45.175,45.324,43.816,44.628,5197100,0
2008-05-12,44.573,45.042,43.998,44.779,3751982,0
2008-05-13,44.784,45.603,44.356,45.152,5078190,0
2008-05-14,45.785,45.838,44.652,44.794,3849970,0
2008-05-15,45.555,46.096,44.82,45.764,4557116,0
2008-05-16,46.174,46.961,45.885,46.961,4424118,0
2008-05-19,47.404,47.692,46.601,46.971,4059055,0
2008-05-20,47.314,48.41,46.846,48.02,4063179,0
2008-05-21,48.076,48.611,46.702,46.809,4986655,0
2008-05-22,47.004,47.348,45.953,46.426,3606580,0
2008-05-23,46.468,46.966,44.811,45.305,3471985,0
2008-05-27,45.111,45.449,44.628,45.147,3778762,0
2008-05-28,45.09,46.707,44.41,46.531,5304839,0
2008-05-29,46.317,46.317,44.451,44.661,4756908,0
2008-05-30,44.802,45.462,44.474,45.071,4567543,0
2008-06-02,44.86,46.485,44.86,45.998,4722428,0
2008-06-03,45.949,46.179,44.825,45.103,5073181,0
2008-06-04,44.657,45.5,44.117,44.72,4665332,0
2008-06-05,44.753,46.481,44.508,46.481,4026386,0
2008-06-06,46.818,48.211,46.259,46.259,4066578,0
2008-06-09,46.322,48.211,46.322,47.864,3724818,0
2008-06-10,47.245,48.002,45.152,45.907,4478295,0
2008-06-11,46.023,46.956,46.023,46.582,3105439,0
2008-06-12,46.633,46.633,45.18,45.754,3779655,0
2008-06-13,45.425,46.317,45.033,45.467,3650919,0
2008-06-16,45.926,46.056,45.103,45.324,4060787,0
2008-06-17,45.309,47.605,45.309,47.464,4376919,0
2008-06-18,47.636,47.636,46.402,46.943,3553083,0
2008-06-19,47.633,47.633,44.953,44.967,4297166,0
2008-06-20,45.75,45.764,43.889,44.04,6088174,0
2008-06-23,44.03,47.742,43.974,47.742,5614408,0
2008-06-24,47.456,47.746,46.548,46.688,4741136,0
2008-06-25,47.032,47.032,44.88,45.917,3106024,0
2008-06-26,46.688,46.688,44.192,44.789,3861099,0
2008-06-27,45.367,45.805,45.052,45.218,3421210,0
2008-06-30,45.51,46.642,45.51,46.507,3467684,0
2008-07-01,46.453,47.625,46.152,47.541,4496270,0
2008-07-02,47.55,48.331,44.31,44.324,5642697,0
2008-07-03,44.547,44.816,42.653,43.11,3833107,0
2008-07-07,43.033,43.651,41.535,42.299,5408308,0
2008-07-08,41.521,42.597,40.604,42.547,6526882,0
2008-07-09,42.742,43.312,40.576,40.74,4711464,0
2008-07-10,40.952,42.128,40.422,41.926,5181709,0
2008-07-11,42.751,43.442,40.952,41.588,4812420,0
2008-07-14,42.158,42.442,41.162,41.832,3714769,0
2008-07-15,42.565,42.565,39.733,39.817,5110972,0
2008-07-16,39.89,40.344,38.05,39.019,6202911,0
2008-07-17,38.946,39.291,36.407,37.387,8176914,0
2008-07-18,37.337,38.172,36.255,37.18,6328969,0
2008-07-21,37.786,38.313,36.763,38.182,4176019,0
2008-07-22,37.965,37.965,36.353,36.776,4631345,0
2008-07-23,36.719,37.089,35.062,35.309,5941535,0
2008-07-24,35.438,35.978,33.927,35.017,5603585,0
2008-07-25,35.191,36.325,34.7,35.153,4672256,0
2008-07-28,35.319,36.366,35.03,35.03,3541162,0
2008-07-29,34.834,34.989,33.931,34.51,5916574,0
2008-07-30,33.923,35.991,32.572,35.662,8642275,0
2008-07-31,34.817,35.815,33.889,34.164,5677945,0
2008-08-01,34.169,35.549,34.108,34.367,5427368,0
2008-08-04,34.425,34.425,31.588,31.913,6380635,0
2008-08-05,31.621,32.627,31.329,32.464,4684013,0
2008-08-06,32.43,32.833,31.754,32.2,7073411,0
2008-08-07,32.241,32.604,31.009,31.027,6516125,0
2008-08-08,30.812,31.157,29.541,30.798,5080858,0
2008-08-11,30.803,31.255,30.025,30.878,4399263,0
2008-08-12,31.287,31.723,31.022,31.324,5155200,0
2008-08-13,31.636,32.408,30.869,32.245,4246795,0
2008-08-14,32.161,32.226,30.905,31.404,3671928,0
2008-08-15,31.278,31.315,30.534,31.014,4434303,0
2008-08-18,31.186,31.612,30.321,30.502,3870339,0
2008-08-19,30.498,31.874,30.48,31.813,4955567,0
2008-08-20,32.249,33.545,32.249,33.444,6489073,0
2008-08-21,33.767,34.425,33.42,33.955,5505043,0
2008-08-22,33.401,33.545,32.29,32.915,3769094,0
2008-08-25,32.946,33.523,32.613,33.167,3508885,0
2008-08-26,33.537,35.044,33.537,34.562,4617797,0
2008-08-27,35.057,35.384,34.293,34.461,4222787,0
2008-08-28,34.904,34.918,33.03,33.687,4136390,0
2008-08-29,33.963,34.194,33.016,33.175,3747334,0
2008-09-02,32.346,32.394,30.972,31.052,4489279,0
2008-09-03,31.157,31.93,30.471,31.06,4989989,0
2008-09-04,31.136,31.686,30.228,31.535,8714644,0
2008-09-05,31.399,31.823,30.246,31.464,6423103,0
2008-09-08,31.874,32.093,29.788,30.029,6193226,0
2008-09-09,29.554,29.91,26.422,26.426,10844826,0
2008-09-10,26.946,27.782,26.477,27.389,8166223,0
2008-09-11,26.972,27.873,26.057,27.277,10058485,0
2008-09-12,27.722,28.587,27.292,28.417,7328895,0
2008-09-15,26.926,27.657,26.211,26.617,12528423,0
2008-09-16,26.037,27.311,24.877,27.209,12061972,0
2008-09-17,27.116,27.878,25.694,26.764,10324144,0
2008-09-18,27.597,28.265,26.172,26.834,8574906,0
2008-09-19,27.782,29.821,26.834,28.637,8206481,0
2008-09-22,28.54,29.202,27.797,28.36,7315008,0
2008-09-23,28.43,28.925,27.337,27.75,7274012,0
2008-09-24,27.971,28.577,27.518,27.754,6146402,0
2008-09-25,27.717,28.055,27.277,27.806,5365707,0
2008-09-26,27.024,27.597,26.482,27.525,5638637,0
2008-09-29,26.338,26.593,23.225,23.671,10109594,0
2008-09-30,24.576,26.274,23.954,25.708,5580037,0
2008-10-01,25.741,25.741,24.415,24.918,5523202,0
2008-10-02,24.282,24.609,22.052,22.16,5500864,0
2008-10-03,22.174,23.763,21.487,21.56,5467847,0
2008-10-06,20.548,20.557,18.031,19.775,11879031,0
2008-10-07,20.09,20.474,18.176,18.176,8736147,0
2008-10-08,17.57,19.348,17.004,18.397,9879018,0
2008-10-09,18.945,19.264,16.611,16.611,11044162,0
2008-10-10,15.803,16.832,14.287,15.332,17976498,0
2008-10-13,16.193,19.252,16.17,18.986,10529525,0
2008-10-14,19.823,22.491,19.823,21.464,18377882,0
2008-10-15,20.379,20.716,17.672,17.881,8191836,0
2008-10-16,18.138,20.141,17.281,20.114,10226814,0
2008-10-17,19.647,22.277,19.008,20.594,9202425,0
2008-10-20,21.419,23.189,21.307,23.005,8807669,0
2008-10-21,22.259,22.487,21.164,21.436,7400525,0
2008-10-22,20.438,20.788,18.101,18.93,8082911,0
2008-10-23,19.424,20.457,18.333,20.174,7315773,0
2008-10-24,18.157,20.013,17.553,19.419,7031811,0
2008-10-27,19.058,19.232,17.257,17.311,5812736,0
2008-10-28,18.31,19.952,16.889,19.851,7997516,0
2008-10-29,20.58,22.761,20.448,21.221,8015447,0
2008-10-30,22.107,23.175,21.454,22.61,7660025,0
2008-10-31,22.196,24.698,21.635,23.965,5487304,0
2008-11-03,23.754,24.027,22.366,23.055,6187363,0
2008-11-04,23.794,25.159,23.794,24.913,5688648,0
2008-11-05,23.759,25.091,23.612,23.818,4816864,0
2008-11-06,23.411,23.763,21.732,22.451,6052965,0
2008-11-07,22.661,23.457,21.838,22.827,5194475,0
2008-11-10,23.536,24.47,22.948,23.6,5192208,0
2008-11-11,22.924,23.775,22.356,23.216,5013161,0
2008-11-12,22.614,22.743,20.998,21.274,5682277,0
2008-11-13,21.871,25.007,20.656,24.979,7906466,0
2008-11-14,24.068,25.063,23.18,23.406,6234015,0
2008-11-17,22.495,24.096,22.314,22.694,5613203,0
2008-11-18,22.972,23.896,22.196,23.397,5803812,0
2008-11-19,23.276,23.604,21.274,21.321,6574468,0
2008-11-20,20.668,20.687,17.848,18.022,7455905,0
2008-11-21,18.626,20.651,18.336,20.566,7565351,0
2008-11-24,20.969,23.389,20.969,22.793,6951039,0
2008-11-25,22.938,23.361,22.052,22.827,4956327,0
2008-11-26,22.714,24.698,22.306,24.646,4049972,0
2008-11-28,24.613,24.613,22.982,24.178,2372084,0
2008-12-01,23.351,23.351,20.443,20.548,6914227,0
2008-12-02,20.899,21.967,20.561,21.431,4659533,0
2008-12-03,20.812,21.843,20.465,21.825,4165986,0
2008-12-04,21.288,21.613,18.721,19.076,4795967,0
2008-12-05,18.449,19.19,17.183,19.156,5280595,0
2008-12-08,20.054,21.894,20.035,21.519,6595742,0
2008-12-09,21.584,22.569,20.692,21.672,3350259,0
2008-12-10,22.569,24.733,22.191,24.513,7191228,0
2008-12-11,24.702,25.639,23.207,23.661,8104612,0
2008-12-12,22.656,23.565,22.131,23.032,4469729,0
2008-12-15,24.273,24.415,22.306,22.87,4229651,0
2008-12-16,23.389,23.577,22.351,23.185,5465743,0
2008-12-17,22.771,24.429,22.618,22.875,5007373,0
2008-12-18,23.046,23.046,20.927,21.182,4644653,0
2008-12-19,21.212,22.474,21.212,22.126,5276383,0
2008-12-22,22.126,22.169,20.414,20.964,4627325,0
2008-12-23,20.627,21.56,20.424,21.09,2627078,0
2008-12-24,20.711,21.062,20.365,20.908,1072010,0
2008-12-26,21.112,21.354,20.758,21.283,1244305,0
2008-12-29,21.829,22.2,21.427,22.061,3514912,0
2008-12-30,21.816,22.495,21.41,22.474,3619680,0
2008-12-31,22.306,23.05,22.112,22.766,3678448,0
2009-01-02,22.901,24.323,22.901,24.225,4120913,0
2009-01-05,24.055,25.475,23.846,24.908,5018273,0
2009-01-06,25.559,26.279,25.293,25.513,5285971,0
2009-01-07,24.733,24.945,23.646,24.225,5291760,0
2009-01-08,23.528,24.689,23.514,24.559,3589662,0
2009-01-09,24.566,24.854,23.107,23.167,4396765,0
2009-01-12,22.819,22.929,21.502,21.798,6205472,0
2009-01-13,21.798,22.824,21.687,22.618,5507754,0
2009-01-14,22.351,22.366,20.721,21.164,5294034,0
2009-01-15,21.487,21.928,20.443,21.69,6081352,0
2009-01-16,21.853,22.733,21.249,21.64,5669355,0
2009-01-20,23.328,23.356,22.009,22.165,12312246,0
2009-01-21,22.597,23.171,22.21,22.967,10923023,0
2009-01-22,22.556,22.967,21.506,22.205,9297509,0
2009-01-23,21.682,23.276,21.358,22.896,8529418,0
2009-01-26,23.3,24.372,22.819,23.79,8809430,0
2009-01-27,23.999,23.999,22.924,23.14,7481715,0
2009-01-28,23.551,24.073,23.14,23.965,6784339,0
2009-01-29,23.457,24.115,23.225,23.38,5270671,0
2009-01-30,23.595,23.994,22.482,22.628,7084863,0
2009-02-02,22.182,22.824,21.798,22.39,6843508,0
2009-02-03,22.577,23.501,22.24,23.332,6629909,0
2009-02-04,23.818,24.513,23.556,24.037,7914649,0
2009-02-05,23.935,25.114,23.546,24.716,7354665,0
2009-02-06,24.618,25.699,24.127,25.437,4368138,0
2009-02-09,24.974,26.292,24.974,25.627,5021739,0
2009-02-10,25.864,26.936,24.96,25.211,7687500,0
2009-02-11,25.475,25.751,23.901,24.41,5673183,0
2009-02-12,23.742,24.804,23.641,24.733,4074203,0
2009-02-13,24.646,25.368,24.646,24.984,2885990,0
2009-02-17,23.915,24.187,22.811,22.855,4894961,0
2009-02-18,23.088,23.229,22.028,22.495,5369325,0
2009-02-19,22.962,23.699,22.446,23.097,7005832,0
2009-02-20,22.962,22.962,21.64,22.214,5364272,0
2009-02-23,22.633,22.798,20.661,20.721,5484848,0
2009-02-24,20.969,21.982,20.474,21.784,6556944,0
2009-02-25,21.784,22.214,21.107,21.56,5839634,0
2009-02-26,21.972,22.487,21.549,21.766,4924721,0
2009-02-27,21.053,21.833,20.438,21.062,5736382,0
2009-03-02,20.534,20.627,18.653,18.838,5429769,0
2009-03-03,19.286,19.999,18.658,19.358,6859180,0
2009-03-04,20.365,21.037,20.03,20.321,6529198,0
2009-03-05,19.609,20.292,19.331,19.674,6758991,0
2009-03-06,20.067,20.557,18.889,19.634,4855917,0
2009-03-09,19.619,20.452,19.429,19.79,6905750,0
2009-03-10,20.244,21.307,20.077,21.154,6876187,0
2009-03-11,21.221,21.798,20.627,21.177,4432462,0
2009-03-12,21.224,22.25,20.839,22.191,5466633,0
2009-03-13,22.399,22.446,21.524,22.102,5276342,0
2009-03-16,22.214,23.097,21.898,22.623,5407144,0
2009-03-17,22.633,23.6,22.287,23.6,4838811,0
2009-03-18,23.225,24.127,22.865,24.096,7868700,0
2009-03-19,24.814,25.643,24.706,24.785,6547794,0
2009-03-20,24.955,25.122,23.975,24.037,4707380,0
2009-03-23,24.761,26.505,24.641,26.501,5286693,0
2009-03-24,25.901,26.159,25.144,25.517,4315989,0
2009-03-25,25.603,25.736,24.349,25.198,5876377,0
2009-03-26,25.599,26.042,24.904,25.77,9891947,0
2009-03-27,25.086,25.086,24.447,24.761,4090757,0
2009-03-30,24.055,24.328,23.457,24.146,5997169,0
2009-03-31,24.518,25.494,24.291,24.918,7475658,0
2009-04-01,24.447,26.009,24.168,25.704,6408671,0
2009-04-02,26.453,27.301,26.163,27.005,6055923,0
2009-04-03,26.982,27.75,26.824,27.685,4288062,0
2009-04-06,27.217,27.835,26.708,27.652,8025823,0
2009-04-07,26.921,27.14,26.439,26.829,4893350,0
2009-04-08,27.154,27.951,26.206,27.699,4573143,0
2009-04-09,28.721,29.043,27.937,28.351,4578842,0
2009-04-13,27.737,28.535,27.175,28.265,3106623,0
2009-04-14,27.865,28.844,27.577,27.873,5893031,0
2009-04-15,28.004,28.392,26.491,27.069,6474631,0
2009-04-16,27.513,28.139,26.8,27.825,4849422,0
2009-04-17,28.134,28.683,27.856,28.508,4405317,0
2009-04-20,27.638,27.914,26.501,26.524,3527387,0
2009-04-21,26.167,27.625,26.076,27.199,4182944,0
2009-04-22,26.824,27.121,26.261,26.422,4251812,0
2009-04-23,26.576,27.277,26.458,27.18,3715465,0
2009-04-24,27.74,28.347,27.671,28.07,3915216,0
2009-04-27,27.418,27.418,26.713,27.092,4041633,0
2009-04-28,26.655,27.351,26.598,26.895,3662605,0
2009-04-29,27.175,28.235,27.154,27.873,4415833,0
2009-04-30,27.634,27.873,25.751,26.247,7528556,0
2009-05-01,26.477,27.554,26.108,27.213,4266743,0
2009-05-04,27.606,28.185,27.217,28.185,4885239,0
2009-05-05,28.119,28.119,26.299,27.102,4534239,0
2009-05-06,27.625,27.966,27.236,27.901,5454858,0
2009-05-07,28.66,29.043,26.876,27.154,6004738,0
2009-05-08,27.24,28.004,27.102,27.525,6216263,0
2009-05-11,27.217,27.311,26.299,26.668,3955153,0
2009-05-12,26.754,27.042,25.785,26.386,4507793,0
2009-05-13,25.864,26.103,24.737,24.849,5291138,0
2009-05-14,24.918,25.321,24.433,25.038,3738017,0
2009-05-15,24.854,24.979,23.523,24.037,6180949,0
2009-05-18,24.559,25.526,24.46,25.447,5202398,0
2009-05-19,25.661,26.749,25.321,26.439,6838032,0
2009-05-20,26.921,27.451,26.505,26.567,4860216,0
2009-05-21,26.023,26.061,25.139,25.603,4650507,0
2009-05-22,25.932,26.215,25.442,25.727,3827959,0
2009-05-26,25.417,26.439,24.868,26.431,6027562,0
2009-05-27,26.642,26.951,26.118,26.242,4366069,0
2009-05-28,26.727,27.38,26.172,27.158,5207719,0
2009-05-29,27.667,28.07,27.351,27.509,9463790,0
2009-06-01,28.171,29.459,28.153,29.214,4527665,0
2009-06-02,28.809,29.541,28.574,29.38,5041806,0
2009-06-03,28.809,28.868,27.602,28.106,4923982,0
2009-06-04,28.545,29.617,28.303,29.321,4639383,0
2009-06-05,29.563,30.047,29.099,29.581,6110184,0
2009-06-08,29.247,29.962,28.948,29.708,4644287,0
2009-06-09,30.091,30.759,29.914,30.572,4916064,0
2009-06-10,30.769,31.167,30.219,30.663,3849404,0
2009-06-11,30.667,31.944,30.612,31.287,3304632,0
2009-06-12,30.603,30.945,30.105,30.883,3704036,0
2009-06-15,30.398,30.63,29.821,30.237,2870282,0
2009-06-16,30.639,30.803,29.086,29.262,3773803,0
2009-06-17,29.336,29.35,28.144,28.758,3339875,0
2009-06-18,28.753,28.985,28.096,28.407,2364080,0
2009-06-19,28.763,28.763,27.572,27.825,4060219,0
2009-06-22,27.306,27.326,25.841,26.399,4850714,0
2009-06-23,26.698,26.698,25.661,26.289,3822807,0
2009-06-24,26.501,26.759,26.292,26.514,3770244,0
2009-06-25,26.496,27.258,26.376,27.162,3908264,0
2009-06-26,26.954,27.258,26.655,26.867,3701856,0
2009-06-29,27.158,27.602,26.895,27.431,4306916,0
2009-06-30,27.398,27.717,26.796,27.272,3870391,0
2009-07-01,27.643,28.074,27.592,27.652,5287322,0
2009-07-02,27.126,27.126,25.961,26.103,3304327,0
2009-07-06,25.317,25.48,24.814,25.408,3910609,0
2009-07-07,25.422,25.54,24.609,24.656,4468204,0
2009-07-08,24.804,25.139,23.813,24.395,5655950,0
2009-07-09,24.689,25.46,24.536,25.348,5765619,0
2009-07-10,24.892,25.379,24.571,25.266,3760812,0
2009-07-13,25.256,25.833,24.452,25.824,3867667,0
2009-07-14,26.163,26.371,25.699,26.057,3632056,0
2009-07-15,26.553,26.708,26.279,26.576,4326394,0
2009-07-16,26.352,27.102,26.118,26.931,3888644,0
2009-07-17,26.972,27.254,26.727,26.885,3651006,0
2009-07-20,27.249,27.722,27.19,27.602,2998055,0
2009-07-21,27.924,28.114,27.158,27.815,3211192,0
2009-07-22,27.403,27.782,27.056,27.135,5437578,0
2009-07-23,27.213,27.901,27.028,27.772,4577876,0
2009-07-24,27.495,27.883,27.262,27.745,4232157,0
2009-07-27,27.865,27.901,27.194,27.472,4436371,0
2009-07-28,27.149,27.587,26.642,27.102,5528692,0
2009-07-29,26.357,26.412,25.504,26.206,4921449,0
2009-07-30,26.727,28.204,26.576,27.75,8103363,0
2009-07-31,27.221,28.564,27.221,28.265,4551869,0
2009-08-03,28.844,29.796,28.818,29.588,4437477,0
2009-08-04,29.388,29.388,28.577,28.758,4144470,0
2009-08-05,28.646,28.674,27.797,28.05,4095102,0
2009-08-06,27.98,28.484,27.75,27.919,2966382,0
2009-08-07,28.261,28.62,27.835,27.937,2874912,0
2009-08-10,27.856,28.189,27.652,27.897,3217852,0
2009-08-11,27.74,27.74,27.403,27.499,1905217,0
2009-08-12,27.413,28.365,27.287,28.091,3108065,0
2009-08-13,28.389,28.389,27.75,28.209,2357586,0
2009-08-14,28.275,28.275,27.287,27.704,1611247,0
2009-08-17,27.258,27.262,26.668,26.917,2460916,0
2009-08-18,26.904,27.431,26.786,27.326,1905410,0
2009-08-19,27.06,28.111,26.895,27.811,2767236,0
2009-08-20,27.835,28.251,27.68,28.018,2950459,0
2009-08-21,28.134,28.693,27.98,28.488,4194532,0
2009-08-24,28.79,29.099,28.664,28.844,2741681,0
2009-08-25,28.878,29.113,28.162,28.298,2483500,0
2009-08-26,27.98,28.674,27.98,28.674,3089450,0
2009-08-27,28.513,28.616,27.737,28.44,2283816,0
2009-08-28,28.748,29.127,28.591,28.711,2016771,0
2009-08-31,28.279,28.279,27.727,27.961,2100641,0
2009-09-01,27.856,28.239,27.326,27.326,3026181,0
2009-09-02,27.199,27.768,27.199,27.554,2759028,0
2009-09-03,27.835,27.942,27.564,27.797,2378816,0
2009-09-04,27.74,28.242,27.634,28.242,1356647,0
2009-09-08,28.873,29.303,28.767,29.257,2425300,0
2009-09-09,29.365,30.195,29.355,30.038,4266574,0
2009-09-10,30.199,30.909,29.848,30.821,3225113,0
2009-09-11,31.014,31.39,29.978,30.58,3558891,0
2009-09-14,30.132,30.972,29.932,30.958,3394305,0
2009-09-15,31.172,31.913,31.052,31.749,3291700,0
2009-09-16,31.904,32.45,31.705,32.425,5291328,0
2009-09-17,32.408,32.536,32.01,32.176,3724772,0
2009-09-18,32.38,32.408,31.579,31.856,3442321,0
2009-09-21,31.177,31.523,30.985,31.449,3411695,0
2009-09-22,32.041,32.054,31.593,31.813,2202909,0
2009-09-23,31.908,31.908,30.807,31.085,3321720,0
2009-09-24,31.107,31.186,30.326,30.483,3678705,0
2009-09-25,30.598,30.798,29.97,30.427,1966828,0
2009-09-28,30.594,30.909,30.29,30.892,1977692,0
2009-09-29,30.798,30.985,30.366,30.736,2140626,0
2009-09-30,31.07,31.07,30.186,30.506,4539741,0
2009-10-01,30.441,30.598,29.321,29.336,2925316,0
2009-10-02,28.795,29.843,28.79,29.693,3663450,0
2009-10-05,29.78,30.511,29.487,30.483,3211298,0
2009-10-06,30.958,31.487,30.835,31.278,3217836,0
2009-10-07,31.136,31.459,30.945,31.371,2941740,0
2009-10-08,31.565,32.69,31.496,32.546,3022557,0
2009-10-09,32.523,32.764,32.322,32.685,2298983,0
2009-10-12,33.11,33.599,32.846,33.069,1980369,0
2009-10-13,33.154,33.226,32.271,32.897,2752932,0
2009-10-14,33.453,33.477,33.021,33.411,2423815,0
2009-10-15,33.135,33.973,32.966,33.95,3074686,0
2009-10-16,33.687,34.169,33.377,34.035,3209518,0
2009-10-19,33.959,34.236,33.791,34.071,2783160,0
2009-10-20,33.959,34.226,33.102,33.344,4170625,0
2009-10-21,33.059,33.621,32.435,32.459,6232852,0
2009-10-22,32.285,32.956,32.001,32.887,3090651,0
2009-10-23,32.931,33.258,31.851,32.137,2852237,0
2009-10-26,32.346,34.04,32.346,32.39,5545494,0
2009-10-27,32.685,33.049,32.069,32.531,4186959,0
2009-10-28,32.245,32.245,30.845,30.953,4436383,0
2009-10-29,31.371,32.253,31.032,31.686,5586344,0
2009-10-30,31.602,31.668,29.947,30.353,6237622,0
2009-11-02,30.525,31.21,30.001,30.379,5005698,0
2009-11-03,29.905,30.783,29.617,30.649,4145043,0
2009-11-04,31.075,31.399,30.466,30.589,3231965,0
2009-11-05,30.803,31.052,30.209,30.931,3546409,0
2009-11-06,30.451,31.31,30.398,30.869,2285409,0
2009-11-09,31.477,32.054,31.376,32.001,2781909,0
2009-11-10,31.795,32.468,31.682,32.375,3419082,0
2009-11-11,32.604,32.936,32.093,32.241,2850705,0
2009-11-12,31.904,32.147,30.774,30.913,3680121,0
2009-11-13,30.402,30.803,30.118,30.543,5633702,0
2009-11-16,30.788,31.612,30.788,31.357,3664407,0
2009-11-17,31.329,31.38,30.83,31.014,3215137,0
2009-11-18,31.098,31.223,30.294,30.432,3335418,0
2009-11-19,30.15,30.237,29.455,29.688,4225005,0
2009-11-20,29.521,30.128,29.365,29.957,5836143,0
2009-11-23,30.48,30.916,30.057,30.209,2651602,0
2009-11-24,30.209,30.498,30.062,30.366,2813304,0
2009-11-25,30.422,30.921,29.957,30.817,2418545,0
2009-11-27,29.857,30.246,29.526,30.025,1465651,0
2009-11-30,29.848,30.336,29.766,30.177,3071626,0
2009-12-01,30.616,31.042,30.603,30.859,2115615,0
2009-12-02,30.63,31.004,30.29,30.483,2042860,0
2009-12-03,30.393,30.649,29.816,29.839,2976418,0
2009-12-04,30.321,30.709,29.739,30.081,4030151,0
2009-12-07,29.825,30.926,29.825,30.374,3572677,0
2009-12-08,30.076,30.316,29.952,30.113,4686145,0
2009-12-09,30.154,30.493,29.924,30.393,4488882,0
2009-12-10,30.7,31.162,30.498,30.909,3421099,0
2009-12-11,30.972,31.032,30.608,30.745,3498834,0
2009-12-14,32.137,32.346,31.348,32.133,3759405,0
2009-12-15,32.195,32.568,31.889,32.536,2946794,0
2009-12-16,32.74,33.135,32.582,32.901,2567457,0
2009-12-17,32.636,33.211,32.416,32.941,2149119,0
2009-12-18,33.197,33.545,32.774,33.059,4164505,0
2009-12-21,33.335,33.519,33.097,33.167,2578893,0
2009-12-22,33.34,33.472,32.927,33.244,1799720,0
2009-12-23,33.425,33.636,33.244,33.608,2223571,0
2009-12-24,33.786,33.827,33.486,33.683,797125,0
2009-12-28,34.049,34.267,33.576,33.711,1795699,0
2009-12-29,33.827,33.874,33.249,33.262,1970853,0
2009-12-30,32.97,33.377,32.879,33.253,1401362,0
2009-12-31,33.387,33.533,32.936,32.936,1298745,0
2010-01-04,33.51,34.15,33.51,33.864,2408129,0
2010-01-05,33.959,34.865,33.691,34.744,3808596,0
2010-01-06,34.766,35.336,34.617,35.07,2194852,0
2010-01-07,34.889,34.984,34.14,34.599,2280978,0
2010-01-08,34.357,34.834,33.906,34.813,2489635,0
2010-01-11,35.191,35.534,34.53,34.97,3440962,0
2010-01-12,34.843,35.801,34.672,35.182,5508147,0
2010-01-13,35.252,35.654,34.567,35.496,2740603,0
2010-01-14,35.299,35.969,35.257,35.9,2712722,0
2010-01-15,35.964,36.296,35.358,35.936,4671694,0
2010-01-19,35.9,36.624,35.573,36.557,2471683,0
2010-01-20,36.189,36.189,35.471,35.895,4788846,0
2010-01-21,35.974,36.412,35.177,35.744,4473543,0
2010-01-22,35.596,36.325,35.187,35.299,6578941,0
2010-01-25,35.573,36.494,35.573,36.163,6030956,0
2010-01-26,35.754,36.221,35.211,35.388,6750122,0
2010-01-27,35.5,35.649,34.145,34.686,4456624,0
2010-01-28,35.057,35.388,34.001,34.483,3744604,0
2010-01-29,34.757,35.331,34.021,34.198,4285343,0
2010-02-01,34.52,35.066,34.391,35.066,3573082,0
2010-02-02,35.096,35.759,34.589,35.68,3851135,0
2010-02-03,35.496,35.739,35.206,35.476,2150460,0
2010-02-04,35.066,35.066,33.545,33.626,2882833,0
2010-02-05,33.541,33.874,32.755,33.786,4637610,0
2010-02-08,33.879,34.09,33.298,33.576,3261291,0
2010-02-09,34.057,34.984,33.968,34.425,2717579,0
2010-02-10,34.131,34.236,33.589,33.893,4307781,0
2010-02-11,33.893,34.719,33.767,34.686,2665415,0
2010-02-12,34.236,34.497,33.884,34.396,3017799,0
2010-02-16,34.817,35.658,34.817,35.564,2791087,0
2010-02-17,35.73,35.806,35.053,35.355,3969437,0
2010-02-18,34.337,35.128,34.318,34.838,5831549,0
2010-02-19,34.667,35.049,34.406,34.576,3643538,0
2010-02-22,34.567,34.612,33.449,33.523,3186698,0
2010-02-23,33.288,33.548,32.698,32.81,3539875,0
2010-02-24,32.45,33.391,32.355,32.833,4420916,0
2010-02-25,32.305,33.064,32.036,32.961,2997695,0
2010-02-26,33.074,33.701,32.825,33.594,3972528,0
2010-03-01,33.911,34.123,33.728,33.923,3691360,0
2010-03-02,34.045,34.425,33.631,33.791,4722072,0
2010-03-03,33.941,34.16,33.496,33.673,3209855,0
2010-03-04,33.753,34.016,33.069,33.401,2568826,0
2010-03-05,33.66,34.076,33.589,33.869,2536292,0
2010-03-08,33.978,34.04,33.636,33.753,1906911,0
2010-03-09,33.621,34.04,33.537,33.879,2930730,0
2010-03-10,33.936,34.113,33.72,34.016,3814931,0
2010-03-11,33.879,34.085,33.748,33.978,2816357,0
2010-03-12,34.207,34.293,33.818,34.236,2543890,0
2010-03-15,34.113,34.164,33.481,33.864,3469191,0
2010-03-16,34.076,34.271,33.795,34.257,2480352,0
2010-03-17,34.43,35.433,34.43,35.225,5145605,0
2010-03-18,35.07,35.341,34.328,34.406,4261679,0
2010-03-19,34.425,34.672,33.519,33.851,5427990,0
2010-03-22,33.453,33.501,33.069,33.43,4302492,0
2010-03-23,33.42,33.566,32.966,33.172,5716580,0
2010-03-24,33.026,33.472,32.75,33.32,4966482,0
2010-03-25,33.626,33.626,32.435,32.459,4118370,0
2010-03-26,32.477,32.568,31.626,32.001,6531776,0
2010-03-29,32.285,32.989,32.133,32.97,3215352,0
2010-03-30,32.75,33.275,32.49,33.135,3893311,0
2010-03-31,33.175,34.04,33.154,33.762,5543918,0
2010-04-01,34.169,34.889,34.108,34.817,4608056,0
2010-04-05,34.951,36.018,34.826,35.608,5324248,0
2010-04-06,35.406,35.53,35.004,35.1,5151039,0
2010-04-07,34.947,35.452,34.686,35.087,4981013,0
2010-04-08,34.821,35.275,34.435,35.211,2402309,0
2010-04-09,35.414,35.694,35.248,35.559,2824994,0
2010-04-12,35.433,35.726,35.196,35.392,3282910,0
2010-04-13,35.375,35.583,34.904,35.423,2516321,0
2010-04-14,35.689,36.182,35.38,36.149,3349619,0
2010-04-15,36.325,36.348,35.969,36.216,2333592,0
2010-04-16,35.909,36.189,35.406,35.749,4191618,0
2010-04-19,35.384,35.838,35.225,35.759,2303327,0
2010-04-20,36.05,36.584,36.041,36.38,2683916,0
2010-04-21,36.325,36.481,36.045,36.26,2548914,0
2010-04-22,35.862,36.897,35.778,36.69,3666737,0
2010-04-23,36.638,37.304,36.424,37.299,4519830,0
2010-04-26,37.259,37.693,37.055,37.337,3699409,0
2010-04-27,37.041,37.318,36.106,36.177,3646567,0
2010-04-28,36.557,36.75,36.115,36.494,4348989,0
2010-04-29,36.301,36.979,34.951,36.189,6437005,0
2010-04-30,36.231,36.388,34.937,35.336,5997910,0
2010-05-03,35.362,36.283,35.261,36.018,3319674,0
2010-05-04,35.491,35.744,34.975,35.564,3767313,0
2010-05-05,35.057,35.177,34.42,34.654,4608216,0
2010-05-06,34.357,34.724,32.185,33.463,5951674,0
2010-05-07,33.298,33.772,32.309,32.745,5209081,0
2010-05-10,34.415,34.43,33.271,33.795,5490051,0
2010-05-11,33.325,33.603,31.588,31.705,12038293,0
2010-05-12,31.874,32.519,31.31,32.435,10341585,0
2010-05-13,32.3,32.641,31.78,31.874,4614529,0
2010-05-14,31.64,31.754,30.402,31.009,5604183,0
2010-05-17,31.205,31.43,30.057,30.493,5250150,0
2010-05-18,30.972,31.195,30.109,30.195,4915307,0
2010-05-19,29.924,30.109,28.893,29.64,5646862,0
2010-05-20,28.674,28.763,27.843,27.914,7743866,0
2010-05-21,27.544,28.288,27.01,28.265,9326484,0
2010-05-24,28.288,28.288,27.554,27.569,3402143,0
2010-05-25,26.881,27.162,26.407,27.116,10468977,0
2010-05-26,27.472,28.219,27.472,27.865,7371261,0
2010-05-27,28.591,29.18,28.375,28.526,7426339,0
2010-05-28,28.569,28.683,27.346,27.513,7328241,0
2010-06-01,27.306,27.306,26.004,26.004,9458460,0
2010-06-02,26.279,27.82,26.132,27.82,7442914,0
2010-06-03,28.711,29.446,28.303,29.326,11367857,0
2010-06-04,28.822,29.654,27.888,28.028,7618771,0
2010-06-07,28.392,28.555,27.722,27.825,4561470,0
2010-06-08,27.847,28.199,27.472,28.162,6517368,0
2010-06-09,28.462,28.934,28.004,28.242,6578763,0
2010-06-10,28.883,29.592,28.868,29.554,4444051,0
2010-06-11,29.262,29.597,29.007,29.588,3654633,0
2010-06-14,29.993,30.168,29.257,29.45,4056284,0
2010-06-15,29.924,30.783,29.744,30.732,4293645,0
2010-06-16,30.48,30.835,29.996,30.616,4383676,0
2010-06-17,30.548,30.649,30.261,30.572,3062235,0
2010-06-18,30.558,30.621,30.066,30.516,3312118,0
2010-06-21,30.873,31.157,29.97,30.195,3407852,0
2010-06-22,30.172,30.199,29.029,29.166,3946662,0
2010-06-23,29.122,29.242,28.738,28.864,3853204,0
2010-06-24,28.73,29.071,28.484,28.651,4191087,0
2010-06-25,28.758,29.402,28.384,29.09,5717597,0
2010-06-28,29.171,29.234,28.522,28.577,3510213,0
2010-06-29,27.961,28.226,27.717,27.873,4065104,0
2010-06-30,27.884,28.349,27.709,27.902,6744689,0
2010-07-01,27.847,28.596,27.389,28.303,5953584,0
2010-07-02,28.417,28.898,28.265,28.62,4510598,0
2010-07-06,29.166,29.546,28.763,29.071,4983686,0
2010-07-07,29.016,30.321,29.016,30.316,4959604,0
2010-07-08,30.653,30.887,29.947,30.713,4324620,0
2010-07-09,30.754,30.783,30.038,30.388,3004267,0
2010-07-12,30.299,30.69,30.228,30.667,2819346,0
2010-07-13,31.305,31.348,30.869,30.941,3033649,0
2010-07-14,30.732,31.219,30.384,30.83,4245901,0
2010-07-15,30.869,31.25,30.493,31.157,2492140,0
2010-07-16,30.85,30.878,30.182,30.344,4246210,0
2010-07-19,30.48,30.675,30.136,30.53,2552831,0
2010-07-20,30.15,31.31,30.15,31.246,2255716,0
2010-07-21,31.357,31.366,30.362,30.558,4129307,0
2010-07-22,31.223,31.54,30.967,31.348,3711731,0
2010-07-23,31.195,31.292,30.53,31.157,3176777,0
2010-07-26,31.162,31.65,31.162,31.53,2148259,0
2010-07-27,31.64,31.828,30.936,31.2,3180014,0
2010-07-28,31.186,31.612,31.052,31.255,3604556,0
2010-07-29,32.006,32.3,31.154,31.518,3825521,0
2010-07-30,31.246,31.744,30.779,31.014,4908881,0
2010-08-02,31.5,31.968,31.167,31.884,3034057,0
2010-08-03,31.904,32.36,31.771,31.917,4968349,0
2010-08-04,31.879,32.133,31.569,31.861,3013830,0
2010-08-05,31.508,32.249,31.399,32.19,3045221,0
2010-08-06,31.785,32.2,31.439,31.913,3257861,0
2010-08-09,32.133,32.258,31.732,32.19,2741811,0
2010-08-10,31.842,32.023,31.518,31.913,3442117,0
2010-08-11,31.324,31.535,30.793,30.994,3421854,0
2010-08-12,30.488,30.989,30.432,30.745,2127431,0
2010-08-13,30.558,31.223,30.506,31.056,2681387,0
2010-08-16,30.909,31.15,30.572,30.864,3664775,0
2010-08-17,31.205,32.435,31.075,32.19,4702066,0
2010-08-18,32.103,32.156,31.523,31.874,3075705,0
2010-08-19,31.723,31.744,31.25,31.444,2601903,0
2010-08-20,31.181,31.413,30.803,31.032,2254475,0
2010-08-23,31.141,31.55,31.141,31.157,2064160,0
2010-08-24,30.516,30.675,30.186,30.29,2743715,0
2010-08-25,30.132,30.214,29.507,30.081,2639611,0
2010-08-26,30.316,30.316,29.612,29.848,6137987,0
2010-08-27,30.066,31.154,29.551,31.098,3466313,0
2010-08-30,31.737,32.67,31.598,31.71,7077658,0
2010-08-31,31.62,32.771,31.258,32.271,6839381,0
2010-09-01,32.974,33.12,32.604,32.918,5337666,0
2010-09-02,32.941,33.651,32.745,33.608,3899269,0
2010-09-03,33.608,34.456,33.608,34.406,3392928,0
2010-09-07,34.254,34.381,33.696,33.799,4574065,0
2010-09-08,33.911,34.198,33.728,33.851,2352431,0
2010-09-09,34.451,34.549,33.931,34.328,3915350,0
2010-09-10,34.622,34.918,34.425,34.771,2547004,0
2010-09-13,34.984,35.654,34.927,35.564,3516407,0
2010-09-14,35.452,35.904,35.345,35.654,3709685,0
2010-09-15,35.375,35.671,35.138,35.613,3202357,0
2010-09-16,35.525,35.544,34.803,34.966,4697413,0
2010-09-17,34.71,34.843,34.118,34.254,5768540,0
2010-09-20,34.212,34.813,34.094,34.695,2614598,0
2010-09-21,34.752,34.889,34.386,34.69,2755550,0
2010-09-22,34.789,35.143,34.279,34.342,2554299,0
2010-09-23,33.941,34.332,33.641,34.071,2375711,0
2010-09-24,34.505,35.057,34.406,34.894,2117180,0
2010-09-27,34.937,35.057,34.672,34.672,1519554,0
2010-09-28,34.927,34.927,34.057,34.785,1633583,0
2010-09-29,34.69,35.083,34.488,34.927,2237964,0
2010-09-30,35.167,35.406,34.184,34.729,2576414,0
2010-10-01,35.191,35.228,34.719,35.04,2656830,0
2010-10-04,35.057,35.419,34.813,35.03,2980957,0
2010-10-05,35.457,35.801,35.28,35.703,3594738,0
2010-10-06,35.554,35.815,35.414,35.491,2875391,0
2010-10-07,35.716,35.838,35.196,35.362,2073082,0
2010-10-08,35.157,35.991,34.927,35.852,2822433,0
2010-10-11,35.829,36.251,35.689,35.862,2190572,0
2010-10-12,35.68,35.73,35.177,35.544,2711806,0
2010-10-13,35.82,36.199,35.73,36.045,3680266,0
2010-10-14,36.018,36.286,35.486,35.82,2394386,0
2010-10-15,36.014,36.398,35.73,36.074,4513306,0
2010-10-18,36.149,36.566,35.857,36.366,4683365,0
2010-10-19,35.797,36.023,35.319,35.564,3695979,0
2010-10-20,35.604,35.838,35.366,35.452,4941332,0
2010-10-21,35.525,36.079,35.401,35.613,4007616,0
2010-10-22,35.675,36.185,35.549,36.185,2583456,0
2010-10-25,36.424,36.709,36.149,36.226,2335599,0
2010-10-26,36.054,36.145,35.754,36.088,1700985,0
2010-10-27,35.754,35.95,35.35,35.749,2594914,0
2010-10-28,36.763,37.532,36.074,36.814,7247954,0
2010-10-29,36.71,37.795,36.71,37.684,4071407,0
2010-11-01,37.979,38.141,37.129,37.368,3981899,0
2010-11-02,37.763,38.238,37.569,38.105,2030546,0
2010-11-03,38.332,38.609,37.684,38.609,3360034,0
2010-11-04,38.937,39.503,38.752,39.385,3617120,0
2010-11-05,39.319,39.624,39.109,39.602,2900701,0
2010-11-08,39.309,39.535,39.147,39.462,2686752,0
2010-11-09,39.629,39.751,39.033,39.413,4494956,0
2010-11-10,39.462,39.544,38.683,39.066,5351308,0
2010-11-11,38.618,39.728,38.613,39.532,3866321,0
2010-11-12,38.733,38.872,37.804,38.041,5468058,0
2010-11-15,38.262,38.581,37.739,37.763,3027472,0
2010-11-16,37.426,37.679,37.079,37.416,3700242,0
2010-11-17,37.345,37.857,37.167,37.411,1888799,0
2010-11-18,37.822,38.419,37.722,38.284,2204707,0
2010-11-19,38.155,38.591,37.847,38.586,1961684,0
2010-11-22,38.238,38.41,37.517,38.211,1908650,0
2010-11-23,37.641,37.874,36.939,36.989,3140412,0
2010-11-24,37.276,38.846,37.249,38.738,4776504,0
2010-11-26,38.378,38.628,38.125,38.137,1267534,0
2010-11-29,37.919,38.428,37.579,38.216,3013918,0
2010-11-30,37.676,38.273,37.433,37.58,3964218,0
2010-12-01,38.262,38.928,38.158,38.637,2139346,0
2010-12-02,38.693,39.471,38.596,39.3,2261441,0
2010-12-03,39.266,39.662,39.066,39.598,1952936,0
2010-12-06,39.338,39.728,39.248,39.462,2007765,0
2010-12-07,40.171,40.185,39.16,39.243,2975093,0
2010-12-08,39.319,39.471,38.433,38.743,2890886,0
2010-12-09,38.951,39.023,37.909,38.337,2747973,0
2010-12-10,38.498,38.498,37.641,38.12,2673470,0
2010-12-13,38.206,38.378,37.55,37.808,3725036,0
2010-12-14,37.818,38.196,37.763,37.869,2439517,0
2010-12-15,37.722,38.279,37.463,38.182,3447060,0
2010-12-16,38.133,39.038,37.827,38.994,3116591,0
2010-12-17,39.221,39.68,39.104,39.323,4210384,0
2010-12-20,39.557,39.557,38.984,39.152,2156350,0
2010-12-21,39.239,39.588,38.987,39.296,2186866,0
2010-12-22,39.365,39.399,39.028,39.394,1300049,0
2010-12-23,39.283,39.485,38.859,39.278,1147228,0
2010-12-27,39.16,39.305,38.881,39.248,781953,0
2010-12-28,39.261,39.428,39.086,39.3,1022450,0
2010-12-29,40.603,41.162,40.088,40.309,9988178,0
2010-12-30,40.603,41.028,39.777,39.932,3040022,0
2010-12-31,39.734,40.114,39.606,39.814,2467643,0
2011-01-03,39.813,40.903,39.152,39.226,5254471,0
2011-01-04,39.462,39.535,38.48,39.033,3776726,0
2011-01-05,38.515,39.028,38.289,39.019,4118359,0
2011-01-06,38.987,39.081,38.022,38.216,3538730,0
2011-01-07,38.308,38.605,38.017,38.433,2562668,0
2011-01-10,38.22,38.387,37.586,38.083,2754631,0
2011-01-11,38.327,38.688,38.187,38.294,3507108,0
2011-01-12,38.524,39.234,38.441,38.827,3291822,0
2011-01-13,38.854,39.143,38.461,38.784,2288422,0
2011-01-14,38.718,38.923,38.243,38.886,1969713,0
2011-01-18,38.918,39.728,38.747,39.567,2446300,0
2011-01-19,39.761,39.917,39.328,39.746,3179236,0
2011-01-20,39.539,40.014,39.314,39.756,4391774,0
2011-01-21,40.19,40.457,39.79,40.344,2878846,0
2011-01-24,40.274,40.865,40.185,40.288,2772719,0
2011-01-25,40.068,40.195,39.099,39.476,3038172,0
2011-01-26,39.78,40.139,39.328,40.019,1995065,0
2011-01-27,40.081,40.27,39.518,39.719,1448939,0
2011-01-28,40.014,40.622,38.581,39.986,6327438,0
2011-01-31,40.261,42.2,40.237,42.132,5657545,0
2011-02-01,42.232,42.623,41.004,41.226,4317231,0
2011-02-02,40.843,41.675,40.843,41.157,3462088,0
2011-02-03,41.314,41.485,40.88,41.116,2919729,0
2011-02-04,41.276,41.588,40.947,41.324,3233815,0
2011-02-07,42.03,42.542,40.889,41.029,5196419,0
2011-02-08,41.116,42.095,40.889,42.095,4083173,0
2011-02-09,41.871,42.143,40.889,41.204,2386214,0
2011-02-10,41,41.489,40.265,40.698,5326556,0
2011-02-11,40.481,40.513,40.153,40.265,3724459,0
2011-02-14,40.171,40.894,40.171,40.796,3346745,0
2011-02-15,40.604,40.928,40.029,40.081,2903635,0
2011-02-16,40.379,40.494,39.751,39.934,3286492,0
2011-02-18,40.671,41.268,40.481,41.102,3759729,0
2011-02-22,41.152,41.763,40.576,41.029,3623566,0
2011-02-23,41.162,41.452,40.759,40.903,4028715,0
2011-02-24,41.042,41.162,39.93,40.124,2664927,0
2011-02-25,40.379,41.309,40.233,41.248,3178016,0
2011-02-28,41.243,42.975,41.19,42.855,6244636,0
2011-03-01,43.09,43.216,41.971,42.061,4262979,0
2011-03-02,42.03,42.208,41.54,42.148,3336118,0
2011-03-03,42.428,42.902,42.043,42.783,2929069,0
2011-03-04,42.462,43.387,42.462,43.336,3458207,0
2011-03-07,43.579,43.938,42.832,43.23,3588691,0
2011-03-08,43.23,43.234,42.016,42.099,2476158,0
2011-03-09,42.075,42.338,41.545,42.163,2772866,0
2011-03-10,41.671,41.786,40.398,40.481,2981824,0
2011-03-11,40.19,41.693,39.89,41.462,2146410,0
2011-03-14,41.357,41.771,40.875,41.608,2350487,0
2011-03-15,40.552,42.163,40.376,41.971,3969681,0
2011-03-16,42.099,43.038,40.631,40.689,7240746,0
2011-03-17,41.726,43.041,41.676,42.84,3724349,0
2011-03-18,43.372,43.524,42.691,43.156,5451733,0
2011-03-21,43.569,44.338,43.429,44.324,2862846,0
2011-03-22,44.218,44.729,44.074,44.414,2560250,0
2011-03-23,44.493,44.743,43.627,44.503,2535248,0
2011-03-24,44.691,44.827,43.729,44.437,1854988,0
2011-03-25,44.433,45.324,44.264,45.057,2281535,0
2011-03-28,45.033,45.367,44.489,44.525,2023888,0
2011-03-29,44.71,45.314,44.441,45.184,3011352,0
2011-03-30,45.411,45.782,45.115,45.324,3369752,0
2011-03-31,45.475,45.688,44.396,44.698,3645118,0
2011-04-01,43.839,45.251,43.429,44.247,5185968,0
2011-04-04,44.441,45.071,44.301,44.958,2262231,0
2011-04-05,44.822,45.429,44.553,44.925,2903690,0
2011-04-06,45.309,45.657,44.451,44.832,2517376,0
2011-04-07,44.722,44.989,44.344,44.645,2799690,0
2011-04-08,44.858,45.11,44.513,44.835,2405039,0
2011-04-11,44.837,44.865,43.484,43.816,2022865,0
2011-04-12,43.479,43.484,42.077,42.36,3546689,0
2011-04-13,42.696,43.177,42.363,42.783,1646719,0
2011-04-14,42.409,43.042,42.163,42.897,2160673,0
2011-04-15,43.023,43.548,42.477,43.411,2840204,0
2011-04-18,42.766,42.827,42.177,42.538,3019507,0
2011-04-19,42.535,43.298,42.239,43.119,2618853,0
2011-04-20,43.904,44.523,43.904,44.453,3255289,0
2011-04-21,44.5,44.669,43.89,44.197,2320714,0
2011-04-25,44.296,44.39,43.589,43.938,2119137,0
2011-04-26,43.924,44.169,43.755,43.961,2526272,0
2011-04-27,44.184,44.184,43.288,44.089,2839331,0
2011-04-28,44.363,44.906,43.429,44.453,2932388,0
2011-04-29,44.343,44.894,43.945,44.527,3723475,0
2011-05-02,44.792,44.858,42.939,43.171,4768579,0
2011-05-03,42.635,42.896,41.494,41.904,5770114,0
2011-05-04,41.942,41.942,40.856,41.221,3628769,0
2011-05-05,40.54,41.418,40.007,40.702,3443974,0
2011-05-06,41.073,41.801,40.318,40.846,2733614,0
2011-05-09,41,41.62,40.828,41.354,2228006,0
2011-05-10,41.418,42.126,41.157,41.868,3058113,0
2011-05-11,41.699,41.708,39.911,40.612,2384374,0
2011-05-12,40.443,40.791,39.856,40.498,2511564,0
2011-05-13,40.603,41.143,40.051,40.612,2507968,0
2011-05-16,40.382,40.776,39.758,39.892,2896453,0
2011-05-17,39.687,40.828,39.49,40.739,4270281,0
2011-05-18,41.047,41.933,40.971,41.689,3628812,0
2011-05-19,41.703,41.853,40.888,41.339,2265207,0
2011-05-20,41.235,41.963,40.697,41.56,3131452,0
2011-05-23,40.809,41.068,40.443,40.612,2357226,0
2011-05-24,41.116,41.75,40.725,41.235,2685738,0
2011-05-25,40.99,41.986,40.879,41.759,2406154,0
2011-05-26,41.575,42.174,41.434,42.072,2439158,0
2011-05-27,42.651,42.859,42.224,42.816,3812506,0
2011-05-31,43.436,43.565,42.76,43.193,4009098,0
2011-06-01,43.238,43.464,41.777,41.937,3214699,0
2011-06-02,41.937,42.261,41.28,41.759,2273189,0
2011-06-03,41.23,42.091,40.874,41.54,2474094,0
2011-06-06,41.344,41.81,40.282,40.425,2446057,0
2011-06-07,40.922,41.185,40.36,40.493,3517506,0
2011-06-08,40.536,41.23,40.374,40.503,1946226,0
2011-06-09,40.706,41.221,40.456,41.096,1918216,0
2011-06-10,40.758,40.912,40.141,40.166,2272507,0
2011-06-13,40.318,40.645,38.987,39.495,2554695,0
2011-06-14,39.988,40.598,39.892,40.277,2832162,0
2011-06-15,39.814,40.021,38.761,39.173,3154101,0
2011-06-16,39.218,39.566,38.232,38.803,4111225,0
2011-06-17,39.183,39.23,38.427,38.659,3590031,0
2011-06-20,38.46,38.933,38.278,38.723,2446983,0
2011-06-21,38.918,39.915,38.872,39.787,2752895,0
2011-06-22,39.691,40.332,39.576,39.607,2305527,0
2011-06-23,38.913,39.753,38.325,39.682,3311352,0
2011-06-24,39.541,39.823,39.262,39.541,3864555,0
2011-06-27,39.354,39.861,39.173,39.716,1847527,0
2011-06-28,39.969,41.106,39.874,41.096,3241645,0
2011-06-29,41.162,41.968,40.842,41.409,3241986,0
2011-06-30,41.521,41.797,41.154,41.534,3991988,0
2011-07-01,41.543,41.936,41.048,41.875,2355610,0
2011-07-05,41.875,42.666,41.748,42.31,3281805,0
2011-07-06,42.257,42.296,41.656,42.057,1573487,0
2011-07-07,42.732,42.916,42.159,42.644,2256662,0
2011-07-08,41.962,42.63,41.897,42.369,2448750,0
2011-07-11,41.612,41.848,41.162,41.365,1977197,0
2011-07-12,41.232,41.944,41.232,41.475,2202588,0
2011-07-13,41.703,42.402,41.604,41.881,2041924,0
2011-07-14,42.111,42.355,41.584,41.639,2347980,0
2011-07-15,42.164,43.138,42.057,43.096,4106727,0
2011-07-18,42.882,42.99,42.258,42.656,2190568,0
2011-07-19,42.966,43.634,42.851,43.606,2376368,0
2011-07-20,43.802,43.83,43.382,43.608,2523044,0
2011-07-21,43.881,45.146,43.812,44.893,3498927,0
2011-07-22,44.864,45.233,44.387,45.219,2176834,0
2011-07-25,44.698,45.634,44.505,45.246,2588699,0
2011-07-26,45.214,45.7,44.81,45.171,2931843,0
2011-07-27,44.884,44.939,43.979,44.178,3367817,0
2011-07-28,43.974,46.532,43.715,45.883,6087955,0
2011-07-29,45.047,46.554,44.562,46.192,6511311,0
2011-08-01,46.825,46.933,45.544,46.164,3496181,0
2011-08-02,45.822,46.437,44.58,44.595,3632721,0
2011-08-03,44.595,44.864,43.462,44.523,4100916,0
2011-08-04,43.879,43.879,41.149,41.236,6286473,0
2011-08-05,41.936,42.412,39.699,41.364,6520730,0
2011-08-08,40.216,40.512,38.175,38.302,6095776,0
2011-08-09,39.068,40.267,37.522,40.182,6197912,0
2011-08-10,39.223,40.433,38.33,38.604,5012203,0
2011-08-11,39.199,41.218,38.515,40.622,5244956,0
2011-08-12,41.121,41.321,40.267,40.622,2898099,0
2011-08-15,41.113,42.09,41.089,41.733,1621929,0
2011-08-16,41.2,41.679,40.29,40.828,2488124,0
2011-08-17,41.149,42.115,40.64,40.847,2449262,0
2011-08-18,39.821,39.909,37.981,38.566,5580815,0
2011-08-19,38.047,39.189,37.669,37.736,4118842,0
2011-08-22,38.551,38.958,36.76,36.928,4139890,0
2011-08-23,37.228,38.785,36.853,38.761,3649561,0
2011-08-24,38.507,39,38.18,38.938,2119327,0
2011-08-25,39.153,39.551,37.769,37.985,4902721,0
2011-08-26,37.578,38.47,36.695,38.302,3973109,0
2011-08-29,38.963,39.512,38.798,39.48,3318960,0
2011-08-30,39.189,40.622,39,40.342,4097323,0
2011-08-31,40.71,41.411,40.525,41.043,5329891,0
2011-09-01,41.336,42.003,40.565,40.675,4042338,0
2011-09-02,39.629,40.218,39.208,39.932,1947937,0
2011-09-06,38.404,39.312,37.774,39.25,3757708,0
2011-09-07,39.87,40.404,39.615,39.932,3572437,0
2011-09-08,39.657,40.126,38.878,39.163,5466051,0
2011-09-09,38.71,39.035,37.651,38.062,4067130,0
2011-09-12,37.498,38.214,36.254,37.435,6018762,0
2011-09-13,37.603,37.828,36.967,37.406,4304613,0
2011-09-14,37.595,38.297,36.81,37.723,3958203,0
2011-09-15,38.199,38.378,37.613,38.311,3326198,0
2011-09-16,38.44,38.576,37.689,38.028,4798121,0
2011-09-19,37.082,37.372,36.438,36.918,5296090,0
2011-09-20,37.754,38.943,37.559,37.786,6037312,0
2011-09-21,37.603,37.694,35.797,35.807,7278062,0
2011-09-22,34.352,34.352,32.166,33.033,9185317,0
2011-09-23,32.719,33.567,32.5,32.628,4531249,0
2011-09-26,32.777,33.904,32.505,33.877,4694585,0
2011-09-27,34.736,35.505,34.506,34.711,5301612,0
2011-09-28,34.655,34.823,33.086,33.161,3403323,0
2011-09-29,34.271,34.279,32.983,33.806,3783471,0
2011-09-30,33.154,33.743,32.741,32.885,4607807,0
2011-10-03,32.465,33.139,31.849,31.849,4828373,0
2011-10-04,31.194,33.726,30.616,33.657,6154902,0
2011-10-05,33.839,34.584,33.028,34.413,4748410,0
2011-10-06,34.18,35.907,33.91,35.54,4059226,0
2011-10-07,35.627,35.731,34.531,34.968,4128635,0
2011-10-10,35.75,36.57,35.75,36.57,2827028,0
2011-10-11,36.375,37.713,36.37,37.411,4809258,0
2011-10-12,37.679,38.576,37.367,37.814,4000434,0
2011-10-13,37.471,37.823,36.657,37.669,2985052,0
2011-10-14,38.481,38.933,38.154,38.849,2870205,0
2011-10-17,38.864,38.864,37.713,37.853,4228459,0
2011-10-18,37.669,39.073,36.936,38.86,4528780,0
2011-10-19,38.645,40.001,38.307,39.083,5345439,0
2011-10-20,39.035,40.531,38.86,40.322,6705407,0
2011-10-21,40.739,41.858,40.436,41.839,5602828,0
2011-10-24,42.269,42.425,41.47,41.959,4505472,0
2011-10-25,41.684,41.684,40.256,40.525,3435299,0
2011-10-26,41.356,41.507,39.989,41.241,2785624,0
2011-10-27,42.726,44.068,42.212,43.538,5068519,0
2011-10-28,43.148,43.831,43.062,43.528,2544976,0
2011-10-31,42.835,42.961,41.482,41.498,3423770,0
2011-11-01,40.101,40.213,39.175,39.48,5616825,0
2011-11-02,40.414,41.164,39.884,41.084,3671994,0
2011-11-03,41.721,42.651,40.935,42.525,3202602,0
2011-11-04,42.157,42.549,41.539,42.419,2335894,0
2011-11-07,42.367,42.769,41.721,42.471,1885533,0
2011-11-08,42.638,43.528,42.382,43.445,2712271,0
2011-11-09,42.113,42.152,41.213,41.288,3718258,0
2011-11-10,41.983,43.319,41.559,43.169,4577312,0
2011-11-11,43.641,44.47,43.556,44.121,3043256,0
2011-11-14,43.9,44.47,43.729,44.163,3337721,0
2011-11-15,44.149,44.544,43.183,43.982,4162928,0
2011-11-16,43.756,45.071,43.583,44.077,4304680,0
2011-11-17,43.836,44.63,42.802,43.241,4554244,0
2011-11-18,43.734,44.077,42.656,43.091,2822240,0
2011-11-21,42.495,42.656,40.706,41.853,3792946,0
2011-11-22,41.658,42.694,41.149,42.078,3765472,0
2011-11-23,41.36,41.492,40.237,40.506,3244287,0
2011-11-25,40.496,40.885,40.101,40.138,784659,0
2011-11-28,41.745,43.042,41.721,42.586,3380007,0
2011-11-29,42.931,43.708,42.372,42.836,4625609,0
2011-11-30,44.699,45.887,44.231,45.815,5224999,0
2011-12-01,45.597,46.094,45.312,45.448,2305110,0
2011-12-02,46.104,46.145,45.181,45.321,2804516,0
2011-12-05,46,46.119,45.153,45.638,2879844,0
2011-12-06,45.693,46.18,45.307,45.811,2444854,0
2011-12-07,45.554,45.612,44.246,44.741,3859445,0
2011-12-08,44.522,44.751,43.246,43.385,2330934,0
2011-12-09,43.817,44.608,43.817,44.485,2742399,0
2011-12-12,43.891,43.952,42.434,42.966,2570997,0
2011-12-13,43.227,43.9,42.142,42.591,2623504,0
2011-12-14,42.088,42.18,40.851,41.213,3248794,0
2011-12-15,41.919,42.203,41.228,41.471,2952437,0
2011-12-16,41.863,42.443,41.526,41.938,3028150,0
2011-12-19,42.19,42.19,40.753,40.875,2108025,0
2011-12-20,41.973,43.286,41.96,43.217,2917401,0
2011-12-21,43.569,44.447,43.148,44.033,3217032,0
2011-12-22,44.046,44.419,43.504,44.149,2427878,0
2011-12-23,44.366,44.768,43.91,44.414,1383289,0
2011-12-27,44.305,44.797,44.13,44.536,1114310,0
2011-12-28,45.062,45.162,43.708,43.779,4136552,0
2011-12-29,44.013,44.972,43.94,44.718,2741628,0
2011-12-30,44.562,44.699,43.879,43.955,2163745,0
2012-01-03,45.09,45.81,44.935,45.523,2678235,0
2012-01-04,45.336,45.959,44.864,45.904,2493475,0
2012-01-05,45.47,45.722,45.167,45.4,2831904,0
2012-01-06,45.4,45.423,44.751,45.038,1576218,0
2012-01-09,45.167,45.959,45.043,45.786,2064748,0
2012-01-10,46.421,46.554,45.499,45.972,2742156,0
2012-01-11,45.737,45.737,45.139,45.395,2636573,0
2012-01-12,45.294,45.4,44.271,44.341,2601292,0
2012-01-13,44.001,44.687,43.789,44.657,2456080,0
2012-01-17,45.28,45.36,44.108,44.634,2712387,0
2012-01-18,44.741,45.364,44.46,45.351,1855202,0
2012-01-19,45.46,46.109,45.262,45.395,2784118,0
2012-01-20,45.317,45.453,44.483,44.849,2106100,0
2012-01-23,44.935,47.761,44.935,47.595,6081543,0
2012-01-24,47.118,47.378,46.545,46.779,2546932,0
2012-01-25,46.562,47.728,46.017,47.549,3098562,0
2012-01-26,47.766,48.037,46.3,46.605,2707500,0
2012-01-27,46.552,47.307,46.295,46.798,2641082,0
2012-01-30,46.362,47.199,46.055,47.137,2445812,0
2012-01-31,47.486,47.714,46.756,46.877,2725733,0
2012-02-01,47.378,47.591,46.702,47.411,2070034,0
2012-02-02,47.506,48.159,47.112,47.723,2113550,0
2012-02-03,48.298,48.486,47.61,48.047,3037517,0
2012-02-06,47.87,48.509,47.6,48.425,2147820,0
2012-02-07,48.37,48.729,46.885,48.379,4946783,0
2012-02-08,48.34,48.998,48.243,48.701,3665372,0
2012-02-09,47.363,48.998,47.359,48.313,6592936,0
2012-02-10,47.663,47.747,46.793,47.202,4563782,0
2012-02-13,47.976,48.425,47.098,48.416,4146534,0
2012-02-14,48.23,48.634,48.014,48.528,3009157,0
2012-02-15,48.605,49.035,47.99,48.211,3286573,0
2012-02-16,48.251,48.597,47.644,48.375,2417671,0
2012-02-17,48.687,49.214,48.089,48.536,2672895,0
2012-02-21,49.022,49.074,47.644,48.149,2741584,0
2012-02-22,48.057,48.873,47.99,48.289,2294655,0
2012-02-23,48.261,48.811,47.701,48.756,2330058,0
2012-02-24,48.826,49.04,48.561,48.797,2158783,0
2012-02-27,48.467,48.706,47.898,47.908,2395446,0
2012-02-28,48.023,48.575,47.624,47.823,2466809,0
2012-02-29,47.869,47.926,45.499,45.568,6198904,0
2012-03-01,45.658,45.77,44.001,44.766,8550802,0
2012-03-02,44.602,45.162,43.879,44.089,4532446,0
2012-03-05,43.667,45.148,43.667,45.057,4094079,0
2012-03-06,44.174,44.473,43.818,44.215,2892191,0
2012-03-07,44.048,44.682,43.969,44.52,1629396,0
2012-03-08,44.92,45.032,44.189,44.543,1934803,0
2012-03-09,44.735,45.55,44.657,45.047,3029274,0
2012-03-12,44.925,45.014,44.341,44.83,2157342,0
2012-03-13,45.009,45.588,44.624,45.524,3370388,0
2012-03-14,45.593,46.52,45.531,45.835,3678382,0
2012-03-15,46.894,47.083,46.14,46.228,3938381,0
2012-03-16,46.323,46.908,46.295,46.52,3903407,0
2012-03-19,46.684,46.913,46.055,46.731,1785744,0
2012-03-20,46.194,46.295,45.732,46.06,2520598,0
2012-03-21,46.342,46.451,45.545,46.323,3678336,0
2012-03-22,45.751,45.751,44.302,44.468,3035733,0
2012-03-23,44.473,45.195,44.249,44.966,2168054,0
2012-03-26,45.514,46.429,45.495,46.223,3656417,0
2012-03-27,46.3,46.434,45.742,45.947,2159018,0
2012-03-28,45.625,45.811,45.304,45.658,2550314,0
2012-03-29,45.185,45.89,45.032,45.811,2365382,0
2012-03-30,46.063,46.428,45.56,45.63,2321246,0
2012-04-02,45.583,47.122,45.418,46.788,2676223,0
2012-04-03,46.602,46.659,45.773,46.156,2811696,0
2012-04-04,45.559,45.778,44.773,45.31,2109866,0
2012-04-05,45.132,45.616,44.807,45.016,1282958,0
2012-04-09,44.276,44.903,44.138,44.682,1499047,0
2012-04-10,44.649,44.649,43.31,43.474,2894445,0
2012-04-11,43.893,44.24,43.052,43.143,2583160,0
2012-04-12,43.246,44.332,43.148,44.249,2137778,0
2012-04-13,44.216,44.512,43.86,44.079,2351766,0
2012-04-16,44.206,44.417,43.273,43.731,1833168,0
2012-04-17,44.277,44.617,44.002,44.216,1982850,0
2012-04-18,43.833,44.151,43.575,43.818,1873730,0
2012-04-19,43.969,44.276,43.454,43.741,1694937,0
2012-04-20,43.838,44.231,43.468,43.695,3072279,0
2012-04-23,42.971,43.86,42.821,43.789,2353874,0
2012-04-24,43.888,44.133,43.505,43.855,2257064,0
2012-04-25,44.364,44.883,44.103,44.672,3097373,0
2012-04-26,44.742,46.549,44.475,46.324,3605968,0
2012-04-27,46.448,46.822,46.125,46.69,2096870,0
2012-04-30,46.713,46.713,45.939,46.347,2373260,0
2012-05-01,46.587,47.015,46.032,46.616,2485630,0
2012-05-02,46.223,46.334,45.684,45.952,2137780,0
2012-05-03,46.233,46.398,45.114,45.325,2976358,0
2012-05-04,44.95,45.03,44.016,44.446,2662218,0
2012-05-07,44.241,44.456,43.752,43.974,2270261,0
2012-05-08,43.705,43.767,42.151,42.904,4804034,0
2012-05-09,42.22,42.746,41.769,42.155,3920587,0
2012-05-10,42.63,42.969,42.067,42.175,3349431,0
2012-05-11,42.136,42.391,41.613,41.713,1915501,0
2012-05-14,41.092,41.167,40.55,40.626,2439741,0
2012-05-15,40.626,40.926,39.602,39.755,2731881,0
2012-05-16,39.905,40.545,39.175,39.203,2535665,0
2012-05-17,39.259,39.418,38.566,38.566,1946030,0
2012-05-18,38.749,39.135,38.119,38.28,2680820,0
2012-05-21,38.454,39.664,38.367,39.641,2731452,0
2012-05-22,39.6,40.041,39.232,39.524,3260781,0
2012-05-23,39.096,39.731,38.3,39.616,2468430,0
2012-05-24,39.736,39.736,38.861,39.452,1717713,0
2012-05-25,39.541,39.808,39.125,39.259,1884582,0
2012-05-29,39.616,40.46,39.58,40.32,2623695,0
2012-05-30,39.726,39.731,38.903,39.303,2552905,0
2012-05-31,39.359,39.785,38.164,39.504,3435211,0
2012-06-01,38.651,38.661,37.534,37.86,4184530,0
2012-06-04,38.053,38.206,37.397,38.034,3620135,0
2012-06-05,37.883,38.72,37.791,38.581,2661011,0
2012-06-06,39.268,39.978,39.028,39.963,2588460,0
2012-06-07,40.535,40.755,39.467,39.58,3071080,0
2012-06-08,39.125,39.775,38.739,39.698,1902113,0
2012-06-11,40.036,40.137,38.852,38.907,2134766,0
2012-06-12,39.232,39.568,38.689,39.36,2129633,0
2012-06-13,39.13,39.462,38.27,38.547,2728520,0
2012-06-14,38.601,39.047,38.137,38.81,2923110,0
2012-06-15,38.936,39.432,38.556,39.399,3279498,0
2012-06-18,39.125,39.125,38.571,38.734,2533193,0
2012-06-19,38.961,39.698,38.815,39.442,1467858,0
2012-06-20,39.357,39.651,38.338,38.656,2523817,0
2012-06-21,38.782,38.782,37.086,37.131,3624029,0
2012-06-22,37.442,37.576,36.851,37.299,3015572,0
2012-06-25,36.716,36.846,35.935,36.288,2691531,0
2012-06-26,36.293,36.856,36.04,36.721,2504354,0
2012-06-27,36.831,37.848,36.751,37.735,2526974,0
2012-06-28,37.243,38.182,37.183,38.005,2993344,0
2012-06-29,38.932,39.669,38.715,39.669,4247218,0
2012-07-02,39.755,39.813,38.89,39.342,2242491,0
2012-07-03,39.688,41.227,39.595,41.204,1955700,0
2012-07-05,40.806,40.936,40.067,40.342,2623630,0
2012-07-06,39.712,40.105,39.442,39.803,2047433,0
2012-07-09,39.651,40.061,39.413,39.698,1541778,0
2012-07-10,40.105,40.162,38.613,38.848,2195699,0
2012-07-11,38.987,39.895,38.866,39.693,2222803,0
2012-07-12,39.272,39.467,38.506,39.028,2127923,0
2012-07-13,39.198,39.732,39.143,39.661,1940294,0
2012-07-16,39.524,40.306,39.374,39.983,2767791,0
2012-07-17,40.159,40.457,39.161,39.974,2383918,0
2012-07-18,39.804,40.533,39.755,40.313,3094294,0
2012-07-19,40.612,41.471,40.395,41.393,3161177,0
2012-07-20,41.063,41.508,40.659,41.212,3427132,0
2012-07-23,40.113,40.512,39.939,40.204,2167359,0
2012-07-24,40.258,40.518,38.808,39.394,2443104,0
2012-07-25,39.568,39.785,38.99,39.713,1902833,0
2012-07-26,39.95,41.157,39.741,40.682,3853659,0
2012-07-27,40.758,42.118,40.149,41.885,3954171,0
2012-07-30,42.037,42.665,41.498,41.672,3237601,0
2012-07-31,41.668,42.363,40.727,40.891,3063045,0
2012-08-01,41.138,41.65,40.533,41.402,2657115,0
2012-08-02,40.523,40.919,39.945,40.392,1762044,0
2012-08-03,41.297,41.522,40.91,41.121,1829267,0
2012-08-06,41.259,41.617,40.754,40.964,2324808,0
2012-08-07,41.356,42.103,41.356,41.728,2340781,0
2012-08-08,41.664,42.218,41.292,42.148,3106209,0
2012-08-09,41.903,42.528,41.719,42.103,1706444,0
2012-08-10,41.822,42.674,41.58,42.624,2287228,0
2012-08-13,42.508,42.598,42.138,42.223,1939509,0
2012-08-14,42.323,42.59,41.867,41.987,1379142,0
2012-08-15,41.762,42.138,41.626,41.923,2740905,0
2012-08-16,42.014,42.585,41.942,42.528,1521883,0
2012-08-17,42.585,42.585,41.995,42.143,1518906,0
2012-08-20,42.088,42.177,41.287,41.565,1458323,0
2012-08-21,41.812,41.955,41.172,41.236,1703463,0
2012-08-22,41.217,41.595,41.063,41.476,1884737,0
2012-08-23,41.411,41.54,40.548,40.606,1580591,0
2012-08-24,40.422,41.063,40.322,40.919,1765586,0
2012-08-27,41.032,41.157,40.615,40.819,1741791,0
2012-08-28,40.777,41.012,40.558,40.936,2257949,0
2012-08-29,41.032,41.217,40.654,40.915,1480588,0
2012-08-30,40.568,41.148,40.462,40.786,1903704,0
2012-08-31,41.194,41.443,40.767,41.212,1731490,0
2012-09-04,40.848,41.041,40.481,40.664,2034152,0
2012-09-05,40.664,40.829,40.3,40.417,1780933,0
2012-09-06,40.881,42.223,40.834,41.903,2351189,0
2012-09-07,41.762,42.944,41.705,42.903,2274336,0
2012-09-10,42.948,44.121,42.792,43.658,4777677,0
2012-09-11,43.727,44.158,43.658,44.046,2598815,0
2012-09-12,44.287,44.427,43.862,43.995,1515388,0
2012-09-13,43.948,45.233,43.727,44.87,1425564,0
2012-09-14,45.04,45.762,45.03,45.372,2713960,0
2012-09-17,45.233,45.27,44.383,44.564,2314513,0
2012-09-18,44.449,44.597,43.843,44.214,2096330,0
2012-09-19,44.177,44.283,43.663,43.782,1717487,0
2012-09-20,43.495,43.924,42.958,43.71,2169683,0
2012-09-21,44.076,44.209,43.524,43.732,2563237,0
2012-09-24,43.487,43.71,43.343,43.487,1526094,0
2012-09-25,43.682,43.985,43.099,43.109,1603546,0
2012-09-26,42.988,43.182,42.611,42.75,1776156,0
2012-09-27,43.044,43.787,42.963,43.658,1522005,0
2012-09-28,43.328,43.691,43.155,43.468,1767454,0
2012-10-01,42.694,43.884,42.694,43.245,2436287,0
2012-10-02,43.663,44.076,43.159,44.017,2431513,0
2012-10-03,44.051,44.145,43.235,43.505,1915047,0
2012-10-04,43.686,44.022,43.343,43.533,1815239,0
2012-10-05,43.718,43.904,43.366,43.782,3132018,0
2012-10-08,43.45,44.261,43.375,44.214,2316838,0
2012-10-09,44.331,44.62,43.999,44.247,1928178,0
2012-10-10,44.214,44.777,44.027,44.126,2291771,0
2012-10-11,44.321,44.431,43.609,43.741,2837923,0
2012-10-12,43.691,44.073,43.478,43.971,2070188,0
2012-10-15,44.073,44.073,43.37,43.966,1522870,0
2012-10-16,44.073,44.736,43.966,44.398,1501312,0
2012-10-17,44.593,45.193,44.431,45.078,1531563,0
2012-10-18,44.926,45.369,44.801,45.247,1812825,0
2012-10-19,45.127,45.223,44.116,44.187,1714154,0
2012-10-22,43.819,45.122,43.623,44.2,2708212,0
2012-10-23,43.348,43.445,42.669,42.908,2056287,0
2012-10-24,43.266,43.266,42.201,42.282,2401082,0
2012-10-25,42.431,43.575,42.209,43.543,3276054,0
2012-10-26,43.478,44.731,43.385,44.283,2815874,0
2012-10-31,43.753,44.707,43.753,44.547,3126121,0
2012-11-01,44.658,44.876,44.011,44.846,2060632,0
2012-11-02,44.947,45.205,44.525,44.658,1903757,0
2012-11-05,44.663,45.066,44.232,44.98,1501565,0
2012-11-06,45.225,45.648,44.901,45.463,2592613,0
2012-11-07,44.612,44.909,44.283,44.658,2086314,0
2012-11-08,44.658,44.993,44.468,44.534,3384739,0
2012-11-09,44.463,45.107,44.416,44.663,1839114,0
2012-11-12,44.778,44.802,44.416,44.658,1341943,0
2012-11-13,44.204,45.002,44.167,44.658,1684900,0
2012-11-14,44.798,44.798,44.002,44.426,2335912,0
2012-11-15,44.468,44.761,43.183,43.521,4731228,0
2012-11-16,43.78,43.964,42.879,43.193,5025061,0
2012-11-19,43.761,44.426,43.743,44.11,2502536,0
2012-11-20,44.297,45.061,44.071,44.565,3015106,0
2012-11-21,44.778,45.041,44.431,44.807,2172240,0
2012-11-23,44.942,45.42,44.727,45.387,1070210,0
2012-11-26,45.22,45.478,44.683,45.435,2945308,0
2012-11-27,45.171,45.521,44.793,45.22,2146518,0
2012-11-28,44.658,45.619,44.412,45.582,1735570,0
2012-11-29,45.836,46.337,45.747,45.975,2526782,0
2012-11-30,46.066,46.313,45.712,45.952,2289609,0
2012-12-03,46.351,46.54,45.2,45.258,2882464,0
2012-12-04,45.129,45.415,44.901,45.107,1425158,0
2012-12-05,45.337,45.722,44.909,45.148,2896589,0
2012-12-06,45.373,46.714,45.373,46.694,4806855,0
2012-12-07,46.813,47.805,46.489,47.692,3198605,0
2012-12-10,48.215,48.215,47.069,47.199,2278293,0
2012-12-11,47.33,47.643,47.289,47.519,1722782,0
2012-12-12,47.672,48.087,47.26,47.867,2084211,0
2012-12-13,47.687,47.832,46.558,46.681,2028263,0
2012-12-14,46.668,47.038,46.429,47.022,2566599,0
2012-12-17,47.132,47.677,46.842,47.293,2271711,0
2012-12-18,47.199,48.458,47.06,48.332,2142583,0
2012-12-19,48.245,48.332,47.687,47.815,1521950,0
2012-12-20,47.772,48.28,47.552,48.28,1733039,0
2012-12-21,47.718,48.389,47.562,48.219,2723252,0
2012-12-24,48.002,48.219,47.733,47.782,536162,0
2012-12-26,47.97,48.327,47.342,47.461,999403,0
2012-12-27,47.461,47.657,46.932,47.335,1064415,0
2012-12-28,47.242,47.434,46.461,46.499,1757295,0
2012-12-31,46.439,47.895,46.381,47.828,1800647,0
2013-01-02,48.622,48.806,47.885,48.538,1659269,0
2013-01-03,48.389,49.003,48.104,48.533,1515388,0
2013-01-04,48.524,49.345,48.524,49.313,1607782,0
2013-01-07,49.098,49.461,48.81,49.403,1706928,0
2013-01-08,48.966,48.966,48.35,48.919,2527898,0
2013-01-09,49.196,49.231,48.558,48.815,1822173,0
2013-01-10,49.182,49.282,48.788,49.167,1902648,0
2013-01-11,49.122,49.632,48.919,49.628,2129437,0
2013-01-14,49.508,49.785,49.422,49.563,1144042,0
2013-01-15,49.291,49.549,48.971,49.508,1192138,0
2013-01-16,49.393,49.865,49.268,49.713,918718,0
2013-01-17,50.071,50.433,49.857,50.287,2349315,0
2013-01-18,50.301,50.301,49.388,50.122,2209931,0
2013-01-22,50.17,51.261,49.995,51.261,2190474,0
2013-01-23,51.082,51.082,50.361,50.445,1080819,0
2013-01-24,50.465,51.129,50.24,50.586,1334001,0
2013-01-25,50.69,51.077,50.374,50.914,1164372,0
2013-01-28,51.067,51.067,50.249,50.566,1184145,0
2013-01-29,50.637,51.438,50.499,51.365,1318475,0
2013-01-30,51.391,51.748,50.791,50.88,1568613,0
2013-01-31,50.723,51.082,50.356,50.671,1680699,0
2013-02-01,51.009,51.419,50.709,51.33,1756423,0
2013-02-04,50.894,51.285,50.637,51.134,1395696,0
2013-02-05,51.476,52.663,51.429,52.616,2874898,0
2013-02-06,52.175,53.437,52.128,53.391,2533085,0
2013-02-07,53.164,53.889,52.748,53.545,2218792,0
2013-02-08,53.704,54.46,53.428,54.35,2102285,0
2013-02-11,54.192,54.192,52.839,53.122,2584457,0
2013-02-12,52.864,53.112,52.531,52.872,1867314,0
2013-02-13,52.971,53.416,52.824,52.894,1710959,0
2013-02-14,52.768,53.117,52.643,52.839,1767628,0
2013-02-15,52.914,52.984,52.336,52.777,2639063,0
2013-02-19,53.007,53.743,53.007,53.661,3988485,0
2013-02-20,53.709,53.795,52.414,52.455,2106338,0
2013-02-21,52.431,52.531,51.761,51.853,2039141,0
2013-02-22,52.28,52.629,51.916,52.576,2411839,0
2013-02-25,52.768,52.952,51.082,51.087,2673723,0
2013-02-26,51.518,51.518,50.536,51.256,2036716,0
2013-02-27,51.266,52.126,51.266,51.958,2329712,0
2013-02-28,52.056,52.599,51.829,52.216,2157587,0
2013-03-01,51.898,52.025,51.36,51.843,1910915,0
2013-03-04,51.576,51.868,50.99,51.858,2018633,0
2013-03-05,52.231,52.414,50.898,51.518,4346274,0
2013-03-06,51.82,51.953,51.383,51.786,2452572,0
2013-03-07,51.848,53.026,51.843,52.933,2461775,0
2013-03-08,53.149,53.149,52.4,52.998,2280434,0
2013-03-11,52.899,53.447,52.629,53.254,1555169,0
2013-03-12,53.346,53.646,53.003,53.617,1500764,0
2013-03-13,53.526,53.946,53.401,53.856,2049707,0
2013-03-14,53.856,54.772,53.819,54.641,2143458,0
2013-03-15,54.492,54.955,54.379,54.863,3783235,0
2013-03-18,54.192,54.7,54.002,54.488,2217894,0
2013-03-19,54.586,54.618,53.578,53.828,1700865,0
2013-03-20,54.135,54.488,53.433,53.695,2008908,0
2013-03-21,53.318,53.781,52.952,53.24,1485913,0
2013-03-22,53.433,53.908,53.318,53.785,1767111,0
2013-03-25,54.038,54.284,53.126,53.326,1211981,0
2013-03-26,53.583,54.558,53.583,54.465,1012806,0
2013-03-27,54.205,54.492,53.729,54.289,880359,0
2013-03-28,54.375,54.863,54.03,54.492,1784511,0
2013-04-01,54.816,54.986,53.987,54.651,1192574,0
2013-04-02,54.627,54.958,54.327,54.595,1640693,0
2013-04-03,54.863,55.396,53.828,54.293,2273327,0
2013-04-04,54.497,54.676,53.003,53.103,3831975,0
2013-04-05,52.285,52.794,52.01,52.566,3385074,0
2013-04-08,52.777,54.497,52.777,54.46,2302678,0
2013-04-09,54.47,55.454,54.219,55.069,1556204,0
2013-04-10,55.331,55.459,54.906,54.963,2041699,0
2013-04-11,55.497,55.822,54.849,55.575,2716233,0
2013-04-12,55.304,55.304,53.371,53.494,3504855,0
2013-04-15,53.051,53.078,50.879,50.879,3045650,0
2013-04-16,51.491,52.13,50.861,51.791,3079696,0
2013-04-17,51.161,51.161,49.887,50.172,3212864,0
2013-04-18,50.354,51.023,49.583,50.698,2453336,0
2013-04-19,50.851,50.967,49.916,50.512,1839844,0
2013-04-22,50.823,51.365,50.096,51.171,1695490,0
2013-04-23,51.302,52.275,51.285,52.162,3196071,0
2013-04-24,52.368,53.479,52.236,53.061,2696328,0
2013-04-25,53.401,54.83,52.864,53.506,3167471,0
2013-04-26,53.521,53.636,52.126,52.624,2594708,0
2013-04-29,53.026,53.578,52.675,53.259,1871177,0
2013-04-30,53.149,53.617,52.773,53.376,2007375,0
2013-05-01,53.056,53.056,51.883,52.255,2546811,0
2013-05-02,52.441,52.769,52.052,52.346,3138848,0
2013-05-03,52.86,53.509,52.781,53.409,3371686,0
2013-05-06,53.477,53.937,53.18,53.884,1961973,0
2013-05-07,54.251,55.477,54.251,55.174,2852511,0
2013-05-08,55.174,55.491,54.796,55.467,3100678,0
2013-05-09,55.348,55.641,54.587,54.796,4099508,0
2013-05-10,54.489,54.647,53.907,54.214,2534290,0
2013-05-13,54.025,54.638,53.912,54.624,2065644,0
2013-05-14,54.555,55.579,54.555,55.551,2289943,0
2013-05-15,55.985,56.137,54.96,55.73,3489331,0
2013-05-16,55.608,55.897,55.032,55.65,2776511,0
2013-05-17,55.897,57.322,55.884,57.296,3307484,0
2013-05-20,57.327,58.13,57.266,57.859,2273145,0
2013-05-21,57.856,58.12,57.208,57.217,1847669,0
2013-05-22,57.596,58.197,55.67,56.243,4223594,0
2013-05-23,55.408,56.118,54.822,56.089,2538610,0
2013-05-24,55.743,55.817,54.611,55.443,2625290,0
2013-05-28,55.972,56.812,55.515,55.86,2287673,0
2013-05-29,55.574,56.065,55.047,55.85,968922,0
2013-05-30,56.142,56.338,55.223,55.831,1300755,0
2013-05-31,55.548,55.775,54.451,54.46,1577488,0
2013-06-03,54.592,55.574,54.29,54.574,2008762,0
2013-06-04,54.432,55.017,53.997,54.555,2109100,0
2013-06-05,54.242,54.423,53.563,53.61,2196780,0
2013-06-06,53.62,54.197,53.146,54.197,1411035,0
2013-06-07,54.601,55.413,54.187,55.367,1331346,0
2013-06-10,55.403,55.453,54.697,55.223,1119008,0
2013-06-11,54.516,55.077,54.007,54.564,1618393,0
2013-06-12,55.102,55.112,53.846,54.034,2217295,0
2013-06-13,54.007,55.188,53.771,55.112,1332398,0
2013-06-14,54.969,55.282,54.28,54.707,1211490,0
2013-06-17,55.169,56.471,55.169,56.397,2046299,0
2013-06-18,56.367,57.501,56.266,57.331,1885979,0
2013-06-19,57.227,58.201,57.171,57.181,1826682,0
2013-06-20,56.283,56.577,55.242,55.537,2445741,0
2013-06-21,55.897,56.434,55.15,56.151,2807318,0
2013-06-24,55.367,56.879,54.442,56.309,2870731,0
2013-06-25,56.936,57.095,55.972,56.463,2246113,0
2013-06-26,56.954,57.002,55.734,56.86,2140106,0
2013-06-27,57.528,58.351,57.35,57.51,2517970,0
2013-06-28,57.199,57.748,56.708,56.717,3437654,0
2013-07-01,56.974,57.463,56.54,56.568,2609238,0
2013-07-02,56.67,57.966,56.604,57.663,1791380,0
2013-07-03,57.663,58.277,57.427,58.221,1140042,0
2013-07-05,58.655,59.289,58.068,59.244,1258966,0
2013-07-08,59.262,59.272,58.608,58.843,2448359,0
2013-07-09,59.362,60.516,59.28,60.326,1817462,0
2013-07-10,60.59,60.93,60.053,60.222,1992345,0
2013-07-11,60.809,61.045,60.053,60.959,1430500,0
2013-07-12,60.78,60.873,60.249,60.744,1403395,0
2013-07-15,60.744,61.204,59.996,60.035,1659077,0
2013-07-16,60.213,60.459,59.289,59.581,1375010,0
2013-07-17,59.702,60.646,59.702,60.326,1198169,0
2013-07-18,60.656,62.178,60.599,62.026,1760902,0
2013-07-19,62.13,62.434,61.479,62.414,1563027,0
2013-07-22,62.359,62.632,62.017,62.32,1772444,0
2013-07-23,62.414,62.451,61.565,61.575,1394941,0
2013-07-24,61.819,61.932,60.58,60.968,1438569,0
2013-07-25,59.524,61.045,59.095,60.819,2233636,0
2013-07-26,60.394,60.705,59.702,59.921,2236884,0
2013-07-29,59.224,59.655,58.57,58.637,2352766,0
2013-07-30,59.013,59.184,58.36,59.059,1753764,0
2013-07-31,59.371,59.721,58.892,59.031,2129455,0
2013-08-01,59.801,61.078,59.791,60.896,2323977,0
2013-08-02,60.915,61.502,60.709,61.502,1716115,0
2013-08-05,61.334,61.692,61.069,61.466,1469012,0
2013-08-06,61.466,61.502,60.225,60.729,1514345,0
2013-08-07,60.453,60.632,59.864,60.367,1935873,0
2013-08-08,60.528,61.04,59.782,60.575,1655714,0
2013-08-09,60.64,60.729,60.15,60.435,885500,0
2013-08-12,60.12,60.593,59.836,60.046,912282,0
2013-08-13,60.074,60.509,59.573,60.357,1039583,0
2013-08-14,60.301,60.472,59.62,59.63,1116162,0
2013-08-15,59.333,59.95,58.843,59.649,938336,0
2013-08-16,59.184,59.656,58.93,59.316,1613907,0
2013-08-19,59.343,59.742,58.494,58.522,1258069,0
2013-08-20,58.646,59.429,58.502,58.93,1020349,0
2013-08-21,58.94,59.194,58.416,58.502,1072693,0
2013-08-22,58.626,59.409,58.425,59.164,657739,0
2013-08-23,59.244,59.713,58.673,59.611,909077,0
2013-08-26,59.762,60.311,59.39,59.496,753623,0
2013-08-27,58.737,59.591,58.009,58.105,1996776,0
2013-08-28,58.105,58.775,58.105,58.464,2190421,0
2013-08-29,58.416,58.665,57.974,58.086,1425438,0
2013-08-30,58.237,58.549,57.754,58.161,1670236,0
2013-09-03,58.794,59.069,58.369,58.873,1477547,0
2013-09-04,58.794,59.449,58.522,59.289,1114499,0
2013-09-05,59.409,59.864,59.194,59.554,1108224,0
2013-09-06,59.742,60.425,59.298,59.563,1581574,0
2013-09-09,59.816,60.738,59.684,60.719,1769365,0
2013-09-10,60.972,61.626,60.463,61.599,2302968,0
2013-09-11,62.014,62.667,61.712,62.65,2026586,0
2013-09-12,62.62,63.682,62.581,63.199,2255822,0
2013-09-13,63.199,63.501,62.858,62.98,1702464,0
2013-09-16,63.501,63.549,62.166,62.392,1667555,0
2013-09-17,62.281,62.762,62.023,62.581,1314738,0
2013-09-18,62.581,64.344,62.318,64.163,1439854,0
2013-09-19,64.26,64.789,63.746,63.852,1325320,0
2013-09-20,63.899,64.135,63.368,63.709,1825779,0
2013-09-23,63.605,63.764,62.98,63.444,824374,0
2013-09-24,63.311,64.241,63.114,63.568,1170229,0
2013-09-25,63.699,64.087,63.246,63.454,1288659,0
2013-09-26,63.654,63.764,62.895,63.737,1424413,0
2013-09-27,63.549,63.717,62.999,63.444,964669,0
2013-09-30,62.781,63.709,62.581,63.444,1282264,0
2013-10-01,63.492,64.382,63.386,64.372,2203033,0
2013-10-02,64.03,64.372,63.236,64.221,1470526,0
2013-10-03,63.709,63.813,62.137,62.84,2177430,0
2013-10-04,63.017,64.163,62.573,63.654,1413292,0
2013-10-07,62.858,63.872,62.724,62.84,1349227,0
2013-10-08,62.875,63.34,61.749,61.778,987839,0
2013-10-09,61.835,62.137,60.935,61.351,1199449,0
2013-10-10,62.033,62.914,61.672,62.914,1537699,0
2013-10-11,62.65,63.823,62.373,63.434,1114039,0
2013-10-14,62.98,63.842,62.734,63.813,1361098,0
2013-10-15,64.344,65.395,63.965,64.674,2957855,0
2013-10-16,65.186,66.559,65.035,66.472,2037878,0
2013-10-17,66.245,67.013,66.144,66.965,1732329,0
2013-10-18,67.449,68.754,67.059,68.7,2373235,0
2013-10-21,68.451,69.2,68.093,68.508,2036141,0
2013-10-22,68.897,69.949,68.644,69.381,3240625,0
2013-10-23,69.013,69.247,66.815,67.582,2882561,0
2013-10-24,67.695,72.514,67.26,70.555,4054410,0
2013-10-25,71.635,72.524,70.896,72.438,3616513,0
2013-10-28,72.324,72.943,71.898,72.467,2478104,0
2013-10-29,72.496,73.216,72.429,73.025,1758882,0
2013-10-30,73.025,73.858,71.275,72.041,1790564,0
2013-10-31,72.087,72.259,70.799,71.076,2125915,0
2013-11-01,71.244,71.584,69.709,71.319,1885874,0
2013-11-04,71.757,72.963,71.643,72.214,1951075,0
2013-11-05,71.815,72.117,70.875,71.149,1678487,0
2013-11-06,71.291,72.059,70.201,70.75,1810485,0
2013-11-07,71.103,71.234,68.445,68.911,3890082,0
2013-11-08,68.96,71.796,68.96,71.708,2616899,0
2013-11-11,71.662,72.059,71.027,71.339,984132,0
2013-11-12,71.368,71.378,69.802,69.898,1709792,0
2013-11-13,69.593,70.693,69.242,70.192,1953274,0
2013-11-14,70.26,70.552,69.699,70.378,1716342,0
2013-11-15,70.438,71.111,70.135,71.076,1451772,0
2013-11-18,71.186,71.396,69.139,69.415,2645873,0
2013-11-19,69.348,69.954,68.667,69.242,2161854,0
2013-11-20,69.699,70.038,68.757,69.101,1529408,0
2013-11-21,69.48,70.799,69.433,70.174,1498044,0
2013-11-22,70.722,70.875,69.564,69.793,1890257,0
2013-11-25,69.868,69.868,68.209,69.185,1458560,0
2013-11-26,69.242,69.888,68.58,69.415,1884784,0
2013-11-27,69.008,69.204,65.051,66.273,5478254,0
2013-11-29,66.312,67.364,65.524,66.625,1605786,0
2013-12-02,66.492,66.947,65.515,66.206,2145642,0
2013-12-03,66.206,66.644,65.742,65.932,3369910,0
2013-12-04,66.635,67.099,65.742,66.056,3312512,0
2013-12-05,65.449,66.254,65.251,65.486,2501913,0
2013-12-06,66.152,66.293,65.63,65.922,2847067,0
2013-12-09,65.83,65.922,64.129,65.061,3986334,0
2013-12-10,64.871,66.17,64.794,65.903,2564011,0
2013-12-11,65.849,66.084,64.404,64.653,2464172,0
2013-12-12,64.727,65.675,64.111,65.144,2216998,0
2013-12-13,65.031,65.241,64.111,65.144,2389884,0
2013-12-16,65.42,66.075,65.164,65.83,2136843,0
2013-12-17,66.283,66.283,64.091,64.129,3799631,0
2013-12-18,64.424,64.481,62.403,63.979,4361426,0
2013-12-19,63.202,64.653,63.144,64.377,2477207,0
2013-12-20,64.528,65.213,64.387,64.443,3223382,0
2013-12-23,64.973,65.288,64.035,64.139,2389228,0
2013-12-24,64.139,64.547,63.817,64.424,733559,0
2013-12-26,64.537,64.822,64.245,64.547,710842,0
2013-12-27,64.5,64.947,64.216,64.699,1167177,0
2013-12-30,64.803,65.193,63.609,63.712,1530838,0
2013-12-31,63.999,64.718,63.324,64.606,1712404,0
2014-01-02,64.367,64.453,62.707,63.163,2405083,0
2014-01-03,63.324,63.837,62.479,62.736,1850435,0
2014-01-06,62.773,62.793,61.826,62.365,1639748,0
2014-01-07,62.603,63.202,62.033,62.46,2602957,0
2014-01-08,62.642,63.134,61.92,62.328,2063363,0
2014-01-09,62.972,63.417,61.116,61.987,2884164,0
2014-01-10,61.93,62.263,61.18,61.408,2845673,0
2014-01-13,61.087,61.645,59.758,59.919,2467695,0
2014-01-14,60.127,61.456,60.062,61.048,2362079,0
2014-01-15,60.953,61.466,60.875,61.133,1640819,0
2014-01-16,60.943,61.645,60.756,61.333,1588165,0
2014-01-17,61.333,61.635,60.573,60.61,1976024,0
2014-01-21,60.875,61.18,59.871,60.774,2469451,0
2014-01-22,61.408,62.499,61.116,62.299,2513257,0
2014-01-23,61.845,62.072,61.466,61.758,3398952,0
2014-01-24,61.342,61.37,59.568,59.729,3447966,0
2014-01-27,59.645,59.814,58.573,58.945,2359919,0
2014-01-28,59.616,60.384,59.169,60.052,2110510,0
2014-01-29,59.396,60.63,58.989,59.995,2733995,0
2014-01-30,60.269,60.422,59.626,59.739,1734506,0
2014-01-31,58.779,59.768,58.611,59.119,2631498,0
2014-02-03,59.209,60.079,58.525,58.611,2829927,0
2014-02-04,58.972,59.806,58.667,59.129,2903334,0
2014-02-05,59.169,59.285,57.957,58.039,2847239,0
2014-02-06,57.756,59.713,57.176,59.524,8077742,0
2014-02-07,60.294,63.165,60.294,62.937,6333469,0
2014-02-10,62.824,63.469,61.815,63.364,4476607,0
2014-02-11,63.307,63.489,62.862,63.06,4012441,0
2014-02-12,63.392,63.602,62.814,63.261,2109613,0
2014-02-13,62.689,63.669,62.365,63.174,2422494,0
2014-02-14,63.136,63.46,62.519,63.089,2190683,0
2014-02-18,63.07,63.612,62.889,63.271,2783665,0
2014-02-19,62.824,64.096,62.824,63.317,4201388,0
2014-02-20,62.937,64.096,62.834,63.811,2982626,0
2014-02-21,64.201,64.241,63.498,63.565,2227667,0
2014-02-24,63.87,67.024,63.87,65.911,3945960,0
2014-02-25,65.741,65.96,64.887,65.39,2447480,0
2014-02-26,65.333,66.152,64.867,65.113,2522958,0
2014-02-27,64.944,65.2,64.278,64.592,2404214,0
2014-02-28,64.714,65.692,64.582,65.37,2314616,0
2014-03-03,65.103,66.263,64.515,64.621,1976136,0
2014-03-04,65.427,65.809,64.782,65.619,1680917,0
2014-03-05,65.751,65.78,64.534,64.782,1641564,0
2014-03-06,64.667,65.59,64.409,65.39,1499992,0
2014-03-07,65.637,65.839,65.122,65.819,1390296,0
2014-03-10,65.79,65.79,65.248,65.665,1513755,0
2014-03-11,65.571,66.426,64.818,64.98,2675155,0
2014-03-12,64.496,64.897,63.697,64.838,1359878,0
2014-03-13,65.009,65.009,63.392,63.641,1580740,0
2014-03-14,63.46,63.782,62.984,63.355,2508108,0
2014-03-17,63.507,63.88,63.109,63.364,1174836,0
2014-03-18,63.45,64.268,63.184,64.076,1361685,0
2014-03-19,64.021,64.059,62.461,62.708,2162435,0
2014-03-20,62.538,63.612,62.148,63.537,1291033,0
2014-03-21,64.106,64.372,63.271,63.811,2183052,0
2014-03-24,64.059,64.353,62.984,63.489,1124327,0
2014-03-25,63.935,64.543,63.716,64.287,1404907,0
2014-03-26,64.612,65.294,64.124,64.344,1427987,0
2014-03-27,64.458,66.065,64.039,65.629,2262816,0
2014-03-28,65.95,67.804,65.79,67.634,3106962,0
2014-03-31,67.794,68.431,66.884,67.539,2243064,0
2014-04-01,67.568,67.652,66.768,67.091,2302617,0
2014-04-02,66.408,67.131,66.189,66.914,1761707,0
2014-04-03,67.282,68.185,67.091,67.775,2106470,0
2014-04-04,68.366,69.068,66.749,66.884,2661693,0
2014-04-07,66.71,66.928,65.809,65.95,1280536,0
2014-04-08,65.873,67.282,65.864,67.071,1667616,0
2014-04-09,67.253,67.434,66.682,67.291,1352931,0
2014-04-10,67.347,67.48,65.864,66.103,1410916,0
2014-04-11,65.819,66.884,65.819,66.026,1440486,0
2014-04-14,66.797,67.48,66.093,67.101,1036842,0
2014-04-15,66.986,68.338,66.568,68.31,1741154,0
2014-04-16,69.048,69.346,68.663,69.307,1805234,0
2014-04-17,69.107,70.969,69.048,70.751,2325109,0
2014-04-21,70.685,71.095,70.297,70.979,1442204,0
2014-04-22,70.713,70.939,70.21,70.636,1715477,0
2014-04-23,69.716,71.493,69.716,71.37,2686429,0
2014-04-24,69.707,72.53,69.022,71.255,3056976,0
2014-04-25,70.704,70.895,68.672,69.201,2661630,0
2014-04-28,69.534,69.649,67.985,68.613,2498167,0
2014-04-29,69.393,70.124,68.738,69.459,2519997,0
2014-04-30,69.581,69.64,67.976,68.242,1899510,0
2014-05-01,68.185,68.566,67.556,67.89,1800732,0
2014-05-02,67.793,68.764,67.546,67.948,1598372,0
2014-05-05,67.527,68.155,67.23,67.754,3464962,0
2014-05-06,67.803,68.556,67.498,67.85,2528969,0
2014-05-07,68.46,68.832,67.374,68.357,1888879,0
2014-05-08,68.07,68.422,67.346,67.423,1289730,0
2014-05-09,67.327,67.423,66.641,67.403,1370904,0
2014-05-12,67.822,67.85,67.158,67.374,2523752,0
2014-05-13,67.297,68.107,67.297,67.708,2280501,0
2014-05-14,67.939,68.385,67.167,67.384,1352864,0
2014-05-15,67.269,67.337,65.602,66.356,1687111,0
2014-05-16,66.441,66.954,65.974,66.458,1628017,0
2014-05-19,66.184,66.802,65.954,66.298,1681468,0
2014-05-20,66.298,66.574,65.887,66.087,983339,0
2014-05-21,65.764,67.26,65.764,67.031,1860265,0
2014-05-22,67.269,67.841,66.88,66.9,1580231,0
2014-05-23,67.031,67.24,66.669,66.716,951040,0
2014-05-27,66.85,66.983,66.346,66.564,1528530,0
2014-05-28,66.688,67.708,66.507,67.451,2088776,0
2014-05-29,67.67,68.594,67.546,68.517,1742027,0
2014-05-30,68.48,69.06,68.357,68.69,2247511,0
2014-06-02,68.968,69.1,68.214,68.31,1373046,0
2014-06-03,68.004,68.673,67.919,68.634,1147141,0
2014-06-04,68.624,69.09,68.204,68.774,1122420,0
2014-06-05,68.7,69.006,68.165,68.968,1586263,0
2014-06-06,68.968,70.624,68.959,70.531,2065862,0
2014-06-09,70.662,71.446,70.454,70.748,1497491,0
2014-06-10,70.54,71.3,70.473,71.273,1939195,0
2014-06-11,70.817,72.378,70.672,71.846,2199054,0
2014-06-12,72.444,73.769,71.93,72.254,2060369,0
2014-06-13,72.444,72.645,71.626,72.617,1253917,0
2014-06-16,72.711,72.913,72.15,72.674,1274641,0
2014-06-17,72.561,72.923,71.93,72.454,1705577,0
2014-06-18,72.434,73.111,71.988,73.018,1482379,0
2014-06-19,73.169,73.809,73.035,73.789,1498686,0
2014-06-20,74.065,74.992,73.875,74.953,2783525,0
2014-06-23,75.258,75.895,74.933,75.514,2307215,0
2014-06-24,75.199,75.306,73.799,73.865,2691839,0
2014-06-25,73.599,75.057,73.59,74.884,2169251,0
2014-06-26,74.884,74.943,74.075,74.466,1679902,0
2014-06-27,74.113,74.607,73.111,73.789,4673762,0
2014-06-30,74.01,74.57,73.266,73.826,2487219,0
2014-07-01,74.181,74.275,72.33,72.759,2559714,0
2014-07-02,72.701,73.045,72.025,72.227,1906938,0
2014-07-03,72.14,72.493,71.558,72.237,949330,0
2014-07-07,72.063,72.179,70.892,71.216,2046848,0
2014-07-08,71.309,72.063,71.244,71.807,1485370,0
2014-07-09,71.739,72.291,71.465,72.237,1552446,0
2014-07-10,71.339,71.958,70.807,71.396,1541395,0
2014-07-11,71.358,71.396,70.148,70.235,1617669,0
2014-07-14,70.642,71.465,70.642,71.319,1526851,0
2014-07-15,71.093,71.416,70.302,70.682,1872394,0
2014-07-16,70.911,72.617,70.863,72.561,2180484,0
2014-07-17,72.569,72.844,70.205,70.255,2297847,0
2014-07-18,70.1,70.302,69.527,69.585,2978043,0
2014-07-21,69.424,69.663,69.043,69.5,1581268,0
2014-07-22,69.786,70.215,69.3,70.023,1620577,0
2014-07-23,70.119,70.892,69.776,70.729,2743169,0
2014-07-24,66.935,69.405,66.556,68.271,7929360,0
2014-07-25,68.145,68.242,65.944,66.308,7068464,0
2014-07-28,66.507,66.926,65.744,65.887,5112200,0
2014-07-29,65.887,65.897,65.153,65.232,3895848,0
2014-07-30,65.64,65.974,63.535,63.896,4654654,0
2014-07-31,63.331,64.172,62.758,63.544,5319535,0
2014-08-01,63.123,64.373,62.96,63.789,6114798,0
2014-08-04,63.789,69.62,63.38,67.117,8458150,0
2014-08-05,66.714,66.8,64.938,65.376,3844348,0
2014-08-06,64.948,66.524,64.851,65.921,3387313,0
2014-08-07,66.017,66.256,65.091,65.729,3530989,0
2014-08-08,65.94,67.403,65.759,67.337,2301940,0
2014-08-11,67.604,67.842,66.514,66.676,2075898,0
2014-08-12,66.324,66.705,65.847,66.026,2018376,0
2014-08-13,66.438,66.858,65.931,66.474,1426478,0
2014-08-14,66.484,67.137,66.045,66.418,3734132,0
2014-08-15,66.648,67.057,66.41,66.908,1925388,0
2014-08-18,67.002,67.461,66.474,66.724,1800841,0
2014-08-19,66.81,67.671,66.734,67.137,1158503,0
2014-08-20,66.982,67.184,66.353,66.81,1787843,0
2014-08-21,66.992,67.166,66.524,67.03,1471500,0
2014-08-22,66.582,66.925,66,66.464,1822662,0
2014-08-25,66.84,67.911,66.686,67.881,1325686,0
2014-08-26,68.147,68.873,67.94,68.234,1952427,0
2014-08-27,68.147,68.453,67.508,67.775,941930,0
2014-08-28,67.737,67.881,67.239,67.775,1188896,0
2014-08-29,67.959,68.962,67.671,68.943,1836981,0
2014-09-02,68.741,68.864,67.337,67.423,1701773,0
2014-09-03,67.755,68.444,67.755,68.052,1357834,0
2014-09-04,67.986,68.273,66.992,67.851,2365162,0
2014-09-05,67.594,68.5,67.317,68.482,2132578,0
2014-09-08,67.871,68.062,67.107,67.478,1868356,0
2014-09-09,67.47,68.637,67.202,67.461,1948158,0
2014-09-10,67.157,67.175,65.98,66.84,2326431,0
2014-09-11,66.217,67.048,65.893,66.898,1387304,0
2014-09-12,66.696,66.954,65.69,65.749,1602246,0
2014-09-15,65.911,66.734,65.474,66.4,2050751,0
2014-09-16,66.62,68.263,66.236,67.959,2337083,0
2014-09-17,68.331,68.453,67.451,68.014,2046367,0
2014-09-18,68.062,68.293,67.671,68.062,2867914,0
2014-09-19,68.378,68.864,68.006,68.128,2852470,0
2014-09-22,67.804,67.804,66.8,67.239,2304080,0
2014-09-23,67.157,68.032,66.908,67.184,2446555,0
2014-09-24,66.696,67.775,66.065,67.297,1882615,0
2014-09-25,67.307,67.307,65.931,66.132,2573774,0
2014-09-26,65.97,67.097,65.52,66.782,1692122,0
2014-09-29,66.083,66.916,66.017,66.791,1743516,0
2014-09-30,66.553,66.686,64.891,65.329,2444222,0
2014-10-01,65.31,65.68,63.58,63.829,2713746,0
2014-10-02,63.219,63.408,61.651,63.209,3575672,0
2014-10-03,63.103,63.59,62.271,62.281,2826267,0
2014-10-06,62.559,62.787,61.669,62.042,2208575,0
2014-10-07,61.515,61.611,59.806,59.806,3245060,0
2014-10-08,59.47,60.283,58.324,60.216,3013952,0
2014-10-09,59.729,59.729,57.559,57.627,3114827,0
2014-10-10,57.731,57.894,56.107,56.117,3543984,0
2014-10-13,55.945,56.651,53.049,53.107,3633879,0
2014-10-14,53.442,53.994,52.047,52.362,4326564,0
2014-10-15,51.291,52.522,50.317,52.416,5565817,0
2014-10-16,50.993,55.19,50.936,54.16,4491756,0
2014-10-17,55.236,55.935,53.669,54.08,3282840,0
2014-10-20,54.07,55.208,53.956,54.96,2140974,0
2014-10-21,55.467,56.862,55.428,56.28,3296586,0
2014-10-22,56.633,56.766,54.578,54.596,3258608,0
2014-10-23,55.591,56.297,55.171,55.889,2601761,0
2014-10-24,55.801,55.907,54.55,54.884,2787379,0
2014-10-27,53.757,54.041,52.906,53.88,3482316,0
2014-10-28,54.051,55.889,52.732,55.772,3458458,0
2014-10-29,56.27,57.627,55.007,55.553,3509528,0
2014-10-30,55.017,55.907,52.659,54.624,2844946,0
2014-10-31,54.328,55.308,53.429,55.248,4231108,0
2014-11-03,55.681,55.795,53.448,53.561,3962715,0
2014-11-04,52.823,52.939,51.423,51.961,3360858,0
2014-11-05,52.68,53.639,51.923,53.255,2711596,0
2014-11-06,52.643,53.005,51.99,52.535,4744876,0
2014-11-07,52.881,54.712,52.775,54.177,4803206,0
2014-11-10,54.933,55.317,53.62,53.907,3304095,0
2014-11-11,54.059,54.187,52.996,53.821,3511377,0
2014-11-12,53.236,53.937,52.863,52.939,2819615,0
2014-11-13,52.823,53.41,51.069,51.758,3294808,0
2014-11-14,52.104,53.954,52.009,53.792,2688710,0
2014-11-17,53.073,53.236,52.038,52.448,3548777,0
2014-11-18,52.486,53.131,52.019,52.736,2018156,0
2014-11-19,53.073,53.131,51.787,52.506,2910033,0
2014-11-20,52.506,54.473,52.412,54.205,3503414,0
2014-11-21,55.278,55.623,54.483,55.326,3392716,0
2014-11-24,54.97,55.46,54.148,54.346,4069993,0
2014-11-25,54.493,54.653,52.833,53.131,2352610,0
2014-11-26,52.756,52.783,51.548,51.607,2181754,0
2014-11-28,48.903,49.055,46.919,47.148,4048742,0
2014-12-01,46.812,47.731,45.777,47.645,6233957,0
2014-12-02,47.264,48.731,47.108,48.462,5193266,0
2014-12-03,48.759,50.196,48.442,49.986,4545324,0
2014-12-04,49.258,50.053,48.979,49.449,4392795,0
2014-12-05,49.045,49.277,47.982,48.5,3058698,0
2014-12-08,47.741,47.741,45.556,45.643,5109154,0
2014-12-09,45.47,46.524,44.982,45.911,5996990,0
2014-12-10,45.115,45.115,43.447,43.888,5138217,0
2014-12-11,43.562,44.885,43.275,43.513,3162911,0
2014-12-12,42.864,43.571,41.847,42.046,4418989,0
2014-12-15,42.65,43.024,41.148,41.223,4006184,0
2014-12-16,40.888,43.083,40.371,41.761,5430370,0
2014-12-17,42.135,46.208,41.961,45.958,7009478,0
2014-12-18,47.357,47.916,45.71,47.376,6186289,0
2014-12-19,47.838,49.124,47.366,49.075,5247576,0
2014-12-22,48.327,48.969,47.628,48.844,3914097,0
2014-12-23,48.769,48.864,46.43,46.956,6547167,0
2014-12-24,46.552,46.66,45.575,46.497,2383314,0
2014-12-26,46.612,47.025,44.982,45.27,3044747,0
2014-12-29,45.633,46.62,45.537,45.854,3284855,0
2014-12-30,45.556,46.037,45.059,45.374,2566023,0
2014-12-31,44.962,46.017,44.377,45.47,2553307,0
2015-01-02,45.124,45.633,44.06,44.944,3090067,0
2015-01-05,44.138,44.3,40.446,40.64,7362716,0
2015-01-06,40.533,41.108,39.602,40.169,3997051,0
2015-01-07,40.743,41.167,39.777,40.016,3242388,0
2015-01-08,40.399,41.626,39.843,41.397,3989606,0
2015-01-09,41.425,42.065,40.831,41.769,3127190,0
2015-01-12,40.734,41.052,39.314,39.806,3664818,0
2015-01-13,40.056,41.052,39.611,40.782,5242265,0
2015-01-14,40.352,41.186,39.679,41.079,3819608,0
2015-01-15,42.046,42.392,41.176,41.205,4237291,0
2015-01-16,41.549,43.65,41.453,43.611,3616076,0
2015-01-20,43.024,44.147,42.333,44.013,4275089,0
2015-01-21,44.444,45.48,44.387,44.991,3321169,0
2015-01-22,45.201,45.402,43.908,44.81,2662641,0
2015-01-23,44.377,45.049,44.138,44.357,2942037,0
2015-01-26,44.504,45.605,43.791,45.556,3220838,0
2015-01-27,45.307,46.124,44.694,45.615,3138992,0
2015-01-28,45.115,45.347,43.62,44.157,4224797,0
2015-01-29,44.616,45.615,43.228,45.546,3807001,0
2015-01-30,44.982,46.151,44.348,45.768,4130118,0
2015-02-02,46.803,47.703,46.342,47.674,3850871,0
2015-02-03,48.613,50.255,47.61,48.136,6036847,0
2015-02-04,46.832,47.216,45.662,45.911,4668699,0
2015-02-05,46.623,47.25,46.18,46.663,3089923,0
2015-02-06,47.269,47.343,45.066,45.921,4051742,0
2015-02-09,46.276,46.748,45.104,45.208,3363126,0
2015-02-10,45.238,46.19,44.045,46.077,3457539,0
2015-02-11,45.056,46.605,44.851,46.134,3232041,0
2015-02-12,47.103,47.607,46.507,47.009,2486476,0
2015-02-13,47.808,48.961,47.661,48.876,3282332,0
2015-02-17,48.519,49.365,48.164,48.895,3151586,0
2015-02-18,48.268,49.819,48.018,48.779,4836113,0
2015-02-19,46.545,47.895,45.555,47.827,5326284,0
2015-02-20,47.738,48.248,46.748,47.231,3070914,0
2015-02-23,46.633,47.412,46.305,46.671,2430533,0
2015-02-24,47.289,47.836,46.671,47.798,2736042,0
2015-02-25,47.489,48.154,47.317,47.933,2290593,0
2015-02-26,45.68,46.354,45.257,45.536,20596272,0
2015-02-27,46.067,46.334,44.987,45.45,7066985,0
2015-03-02,45.296,45.44,44.438,44.659,6251692,0
2015-03-03,45.016,45.786,44.679,45.208,4460460,0
2015-03-04,45.286,45.661,44.371,45.43,4179364,0
2015-03-05,45.364,45.709,44.276,44.333,6066510,0
2015-03-06,43.736,44.824,43.486,43.681,5915516,0
2015-03-09,43.681,44.17,43.304,43.323,3386263,0
2015-03-10,42.657,43.621,42.602,42.602,2619456,0
2015-03-11,42.628,43.004,42.312,42.706,3223424,0
2015-03-12,43.023,43.112,42.466,42.584,2400396,0
2015-03-13,42.041,43.832,41.676,43.832,3684505,0
2015-03-16,42.012,43.93,41.975,43.89,4316222,0
2015-03-17,43.612,44.333,43.217,43.89,3703315,0
2015-03-18,43.544,46.864,43.466,46.305,5230802,0
2015-03-19,45.325,46.095,45.046,45.786,3295127,0
2015-03-20,46.19,46.979,45.844,46.037,5341580,0
2015-03-23,46.209,46.653,44.63,44.649,3365480,0
2015-03-24,44.806,44.881,43.862,44.16,3642836,0
2015-03-25,44.573,45.42,43.754,45.006,4058402,0
2015-03-26,45.977,46.334,45.15,46.134,3395097,0
2015-03-27,45.68,46.787,45.42,46.19,3515954,0
2015-03-30,46.681,47.308,45.921,47.201,3364231,0
2015-03-31,46.441,47.846,46.412,47.055,4294147,0
2015-04-01,47.45,47.98,46.933,47.028,3365376,0
2015-04-02,46.681,48.105,46.422,48.037,3221658,0
2015-04-06,48.614,49.009,47.999,48.742,2693651,0
2015-04-07,48.752,49.483,48.248,48.405,2912000,0
2015-04-08,48.742,49.127,47.98,48.047,2550972,0
2015-04-09,48.316,49.057,47.999,48.999,3182827,0
2015-04-10,49.135,49.355,48.789,48.999,1621532,0
2015-04-13,49.433,49.663,48.442,48.663,1971008,0
2015-04-14,49.087,49.79,48.915,49.78,2841318,0
2015-04-15,50.193,51.657,49.838,51.454,3632363,0
2015-04-16,51.059,51.415,50.55,50.609,3749730,0
2015-04-17,50.203,50.917,49.876,50.136,4032320,0
2015-04-20,50.329,51.222,50.203,50.771,2391176,0
2015-04-21,50.356,50.644,49.097,49.203,2809706,0
2015-04-22,49.722,49.934,48.999,49.252,2519341,0
2015-04-23,49.355,50.329,49.355,49.568,2405487,0
2015-04-24,49.316,49.443,48.125,48.587,3096387,0
2015-04-27,49.019,49.223,47.718,47.895,4024005,0
2015-04-28,47.808,48.258,47.289,48.202,4307145,0
2015-04-29,48.047,49.203,47.875,48.712,3324120,0
2015-04-30,48.971,49.424,48.164,48.807,3235791,0
2015-05-01,48.846,49.077,48.202,48.346,2524474,0
2015-05-04,48.462,49.271,48.221,49.067,3868026,0
2015-05-05,50.366,50.703,47.904,47.914,7717658,0
2015-05-06,48.5,49.213,46.816,47.326,3842449,0
2015-05-07,47.25,47.25,45.868,46.477,3769386,0
2015-05-08,46.95,47.692,46.12,47.44,4314196,0
2015-05-11,45.123,45.733,43.76,44.497,21625645,0
2015-05-12,44.302,44.738,44.07,44.429,6957016,0
2015-05-13,44.842,45.037,43.588,43.732,6738657,0
2015-05-14,43.887,43.965,42.708,42.979,7004304,0
2015-05-15,42.903,43.706,42.604,43.348,4387858,0
2015-05-18,43.395,43.723,43.076,43.568,3609076,0
2015-05-19,43.086,43.181,42.369,42.718,3606120,0
2015-05-20,42.728,42.856,41.975,42.508,3590778,0
2015-05-21,42.923,42.97,42.248,42.304,5142806,0
2015-05-22,41.947,42.688,41.684,42.304,4020566,0
2015-05-26,42.438,43.251,42.238,42.64,6409376,0
2015-05-27,42.586,42.826,41.511,41.84,4913159,0
2015-05-28,41.704,42.418,41.338,42.16,5379766,0
2015-05-29,42.321,42.747,41.782,42.284,4740356,0
2015-06-01,42.09,42.275,41.521,41.85,4209825,0
2015-06-02,42.18,42.932,41.618,42.528,2805773,0
2015-06-03,42.458,42.913,42.16,42.796,4106086,0
2015-06-04,42.321,42.498,41.918,42.208,5395436,0
2015-06-05,41.908,43.425,41.898,43.066,5526513,0
2015-06-08,42.757,43.231,42.604,43.163,5416559,0
2015-06-09,44.207,44.969,43.859,44.188,7148084,0
2015-06-10,45.017,45.298,44.63,45.037,5111778,0
2015-06-11,45.077,45.327,44.593,45.047,3762903,0
2015-06-12,44.824,45.162,44.497,44.787,3617597,0
2015-06-15,44.38,44.748,43.8,43.829,3531970,0
2015-06-16,43.732,44.119,43.471,43.947,3656942,0
2015-06-17,44.36,44.709,43.211,43.375,3781393,0
2015-06-18,43.608,43.839,42.874,42.941,3578459,0
2015-06-19,42.669,43.018,41.84,42.041,4163653,0
2015-06-22,42.218,43.076,41.724,42.806,2885173,0
2015-06-23,42.836,43.5,42.622,43.27,3693134,0
2015-06-24,43.018,43.375,42.604,43.201,3457733,0
2015-06-25,43.135,43.752,43.135,43.395,4102149,0
2015-06-26,43.289,43.443,42.932,43.279,9118744,0
2015-06-29,42.612,42.988,40.98,41.204,5870880,0
2015-06-30,41.734,41.792,40.69,41.222,5517940,0
2015-07-01,41.56,41.56,39.667,39.888,4747705,0
2015-07-02,39.735,40.314,39.534,39.617,3705499,0
2015-07-06,38.875,39.338,38.354,38.817,4945048,0
2015-07-07,38.953,39.578,37.456,39.376,6129206,0
2015-07-08,38.973,39.223,37.397,37.726,5729137,0
2015-07-09,38.508,38.749,37.966,37.966,4610831,0
2015-07-10,38.315,38.586,37.562,37.726,3768866,0
2015-07-13,37.89,37.89,37.272,37.572,4938319,0
2015-07-14,37.9,38.354,37.407,38.247,5639961,0
2015-07-15,37.966,38.556,37.263,37.427,4278258,0
2015-07-16,37.736,37.736,36.905,37.069,3546466,0
2015-07-17,37.069,37.552,36.258,37.03,5790328,0
2015-07-20,36.788,36.788,35.649,35.705,9743490,0
2015-07-21,35.764,36.258,35.564,35.594,7881368,0
2015-07-22,35.678,36.006,35.166,35.639,7265321,0
2015-07-23,35.678,35.921,34.964,35.444,4135594,0
2015-07-24,35.574,35.584,34.113,34.162,4919474,0
2015-07-27,33.563,34.258,33.081,33.544,4826604,0
2015-07-28,34.152,35.802,33.544,34.286,8849652,0
2015-07-29,34.132,35.206,34.036,34.924,6746854,0
2015-07-30,34.924,35.567,34.497,35.089,4991210,0
2015-07-31,34.847,35.227,33.962,34.197,5799210,0
2015-08-03,33.944,33.944,32.682,32.761,7124319,0
2015-08-04,33.061,33.729,32.721,33.011,5173765,0
2015-08-05,33.528,34.041,32.392,32.43,5070022,0
2015-08-06,32.091,32.992,31.44,32.915,6376307,0
2015-08-07,32.761,33.236,31.489,31.741,4294266,0
2015-08-10,31.838,33.312,31.654,33.236,4703573,0
2015-08-11,32.313,33.206,32.013,33.168,4168042,0
2015-08-12,32.953,34.555,32.886,34.274,5251547,0
2015-08-13,34.818,35.255,33.828,35.236,12629052,0
2015-08-14,35.147,36.012,34.77,34.944,6894540,0
2015-08-17,34.311,35.032,34.158,34.401,4408620,0
2015-08-18,34.526,34.604,33.818,34.071,5217549,0
2015-08-19,33.818,34.071,32.731,33.216,5135543,0
2015-08-20,33.11,33.469,32.148,32.148,4375240,0
2015-08-21,31.944,32.372,31.431,31.886,5859994,0
2015-08-24,28.344,31.421,28.314,30.256,9456964,0
2015-08-25,31.654,31.673,29.704,29.798,6846017,0
2015-08-26,30.568,30.839,29.935,30.82,5299244,0
2015-08-27,31.507,33.236,31.313,32.682,7501650,0
2015-08-28,32.44,34.236,32.342,33.518,5765831,0
2015-08-31,31.546,33.091,30.634,32.43,13837500,0
2015-09-01,31.421,31.566,29.771,30.197,11036540,0
2015-09-02,30.75,30.829,28.616,29.449,14744402,0
2015-09-03,29.857,30.76,29.023,29.324,13955255,0
2015-09-04,29.014,30.207,28.693,29.828,15670365,0
2015-09-08,30.4,30.634,29.469,30.499,9573112,0
2015-09-09,30.033,30.79,29.014,29.304,10982452,0
2015-09-10,29.294,30.168,29.072,29.847,7017484,0
2015-09-11,29.488,30.286,29.149,30.276,7215350,0
2015-09-14,30.168,30.237,29.557,29.994,7336814,0
2015-09-15,30.197,30.869,29.994,30.624,5295125,0
2015-09-16,30.907,32.323,30.898,32.273,7696258,0
2015-09-17,32.226,32.992,31.857,32.138,8132660,0
2015-09-18,31.489,31.779,31.012,31.381,7497630,0
2015-09-21,31.703,32.129,31.353,31.789,5077541,0
2015-09-22,31.226,32.41,31.061,31.362,4825343,0
2015-09-23,31.526,31.964,30.75,30.935,5547278,0
2015-09-24,30.644,31.585,30.39,31.236,4908561,0
2015-09-25,31.566,31.693,30.499,30.681,4718406,0
2015-09-28,30.4,30.41,28.693,28.713,5637522,0
2015-09-29,29.091,29.149,28.275,28.829,4165074,0
2015-09-30,29.119,29.644,28.732,29.294,4157142,0
2015-10-01,29.789,30.42,28.829,29.226,5667651,0
2015-10-02,28.975,30.701,28.693,30.691,4416656,0
2015-10-05,31.051,32.293,30.935,32.283,5509917,0
2015-10-06,32.392,33.586,32.198,33.499,6761848,0
2015-10-07,34.041,34.634,33.322,34.021,6975235,0
2015-10-08,33.992,36.313,33.779,36.177,9718269,0
2015-10-09,36.41,36.769,35.324,35.643,6063463,0
2015-10-12,35.624,35.682,33.953,34.441,4500827,0
2015-10-13,33.962,34.526,33.479,33.547,4839868,0
2015-10-14,33.528,34.021,33.294,33.759,4874589,0
2015-10-15,33.586,35.729,33.556,35.344,5832899,0
2015-10-16,35.417,36.108,34.905,36.012,5187568,0
2015-10-19,35.051,35.643,34.924,35.147,5315755,0
2015-10-20,35.117,35.847,34.964,35.457,3290855,0
2015-10-21,35.255,35.643,34.721,34.798,3811812,0
2015-10-22,35.147,35.662,34.798,35.408,4958654,0
2015-10-23,35.177,35.294,34.497,34.875,4030942,0
2015-10-26,34.741,34.808,33.439,33.576,4034238,0
2015-10-27,32.702,33.021,31.857,32.013,10732931,0
2015-10-28,32.138,34.109,31.944,33.818,5781903,0
2015-10-29,33.691,34.736,33.565,34.248,4465888,0
2015-10-30,34.414,35.566,33.671,34.97,5338381,0
2015-11-02,35.566,37.621,35.124,37.047,7883692,0
2015-11-03,37.585,38.882,37.458,37.761,6181571,0
2015-11-04,37.751,37.934,36.189,36.921,4598491,0
2015-11-05,36.51,37.711,36.18,36.737,3795706,0
2015-11-06,36.238,36.737,35.406,35.898,3790378,0
2015-11-09,35.955,36.608,35.446,36.316,3373829,0
2015-11-10,36.13,37.369,35.917,36.921,3260097,0
2015-11-11,36.882,36.94,35.634,35.985,4450411,0
2015-11-12,35.095,35.546,34.334,34.424,4015238,0
2015-11-13,34.295,34.453,33.418,34.344,4675273,0
2015-11-16,34.384,36.14,34.238,36.1,3790378,0
2015-11-17,35.828,36.1,35.076,35.576,3755531,0
2015-11-18,35.798,36.618,35.456,36.491,4116910,0
2015-11-19,36.061,36.258,35.104,35.709,2361773,0
2015-11-20,35.653,35.672,34.324,34.793,4152166,0
2015-11-23,34.726,35.506,34.314,35.416,4373134,0
2015-11-24,35.653,36.55,35.653,36.1,3818357,0
2015-11-25,35.709,36.461,34.99,36.042,1968212,0
2015-11-27,35.624,36.023,35.396,35.662,1399190,0
2015-11-30,35.945,36.52,35.546,35.778,3007971,0
2015-12-01,35.868,36.14,35.506,36.091,2686349,0
2015-12-02,35.748,36.12,34.324,34.559,5714012,0
2015-12-03,34.911,35.396,34.257,34.618,3956727,0
2015-12-04,34.101,34.228,32.998,33.047,5846220,0
2015-12-07,31.906,31.964,30.754,31.388,7161778,0
2015-12-08,30.571,31.778,30.373,31.515,3906075,0
2015-12-09,32.765,33.418,31.769,32.256,5363494,0
2015-12-10,32.189,33.536,31.857,33.175,4848072,0
2015-12-11,32.825,32.873,31.662,31.837,5883320,0
2015-12-14,31.613,31.778,30.296,30.978,7168903,0
2015-12-15,31.524,32.082,31.136,32.023,4170411,0
2015-12-16,31.662,32.364,31.056,31.632,4511597,0
2015-12-17,31.692,31.778,29.769,30.462,5902486,0
2015-12-18,30.412,31.126,30.208,30.208,5504620,0
2015-12-21,30.324,30.814,29.652,30.724,4156778,0
2015-12-22,30.882,31.798,30.704,31.583,4744222,0
2015-12-23,32.55,33.428,32.228,33.418,4336852,0
2015-12-24,33.418,33.536,32.725,33.262,1320889,0
2015-12-28,32.482,32.666,31.886,32.219,2962890,0
2015-12-29,33.067,33.146,32.334,32.587,2543201,0
2015-12-30,32.023,32.775,30.93,31.437,4503866,0
2015-12-31,31.136,32.453,30.843,32.13,3923951,0
2016-01-04,31.847,32.735,31.622,32.686,4429323,0
2016-01-05,32.626,33.047,32.169,32.833,4119729,0
2016-01-06,31.925,31.925,30.764,30.92,6040041,0
2016-01-07,30.432,31.881,29.896,30.139,5645762,0
2016-01-08,30.373,30.608,29.652,30.081,4163893,0
2016-01-11,30.091,30.238,27.993,28.285,6566224,0
2016-01-12,28.735,28.832,26.676,27.905,7207781,0
2016-01-13,28.413,28.919,27.094,27.261,6899110,0
2016-01-14,27.651,28.51,26.901,28.364,7408433,0
2016-01-15,26.979,27.631,26.111,26.96,6635251,0
2016-01-19,27.213,27.321,24.607,25.194,7333346,0
2016-01-20,24.55,25.487,23.191,25.096,8553550,0
2016-01-21,25.497,28.013,25.174,27.7,7786330,0
2016-01-22,28.969,29.485,27.457,28.325,6834916,0
2016-01-25,27.516,28.632,26.579,26.608,5592955,0
2016-01-26,27.271,28.13,26.51,28.062,5911154,0
2016-01-27,27.759,29.692,27.506,29.144,10912947,0
2016-01-28,30.647,30.744,29.154,30.218,5581299,0
2016-01-29,30.422,31.837,30.402,31.583,7574787,0
2016-02-01,30.94,31.35,30.193,30.882,4527323,0
2016-02-02,29.866,30.501,29.242,29.925,3979055,0
2016-02-03,30.647,31.477,29.242,31.457,5411439,0
2016-02-04,31.818,32.337,30.6,30.712,6269014,0
2016-02-05,30.283,30.283,27.997,28.638,9155237,0
2016-02-08,27.972,28.032,26.643,27.757,7925339,0
2016-02-09,27.15,27.865,26.426,27.268,7838132,0
2016-02-10,27.288,28.325,26.857,27.493,6228851,0
2016-02-11,26.916,27.572,26.137,27.318,6051536,0
2016-02-12,27.992,28.697,27.679,28.119,5161653,0
2016-02-16,28.981,28.981,27.669,28.032,5758929,0
2016-02-17,28.785,30.464,28.619,29.774,8541702,0
2016-02-18,30.116,30.116,27.757,28.56,6805107,0
2016-02-19,28.218,29.225,27.767,29.215,5527286,0
2016-02-22,30.116,31.31,30.116,30.947,4839352,0
2016-02-23,30.558,30.702,29.137,29.254,4147235,0
2016-02-24,28.245,29.412,28.149,29.205,4057202,0
2016-02-25,29.079,29.92,28.521,29.616,2898864,0
2016-02-26,30.389,30.429,28.971,29.098,6526755,0
2016-02-29,29.167,29.891,28.198,28.873,5183189,0
2016-03-01,29.039,29.039,27.258,28.57,6159470,0
2016-03-02,28.511,30.409,28.325,30.389,4277234,0
2016-03-03,30.234,31.26,29.861,31.193,7055135,0
2016-03-04,31.643,32.857,31.212,31.741,7047286,0
2016-03-07,31.693,32.337,30.732,32.015,7659563,0
2016-03-08,31.467,31.496,29.949,30.097,5284521,0
2016-03-09,30.682,31.703,29.812,31.378,4332176,0
2016-03-10,31.105,31.437,30.37,31.3,3294426,0
2016-03-11,32.054,33.141,32.045,32.829,4257589,0
2016-03-14,32.094,32.837,31.897,32.515,2912707,0
2016-03-15,31.877,32.084,31.241,31.799,4974383,0
2016-03-16,32.054,33.229,31.986,33.072,4219551,0
2016-03-17,33.543,33.688,32.347,33.335,4564889,0
2016-03-18,33.746,34.247,33.092,33.736,6131877,0
2016-03-21,33.473,34.294,32.963,33.434,3337451,0
2016-03-22,33.092,33.796,32.924,33.022,3048660,0
2016-03-23,32.62,32.749,31.593,31.858,3002560,0
2016-03-24,31.193,31.693,30.538,31.653,3634079,0
2016-03-28,30.871,31.085,28.619,29.059,10816905,0
2016-03-29,28.491,29.519,28.208,29.412,5727299,0
2016-03-30,29.92,30.409,29.47,30.126,5157952,0
2016-03-31,30.057,31.006,29.725,30.742,4166243,0
2016-04-01,29.911,30.488,29.779,30.204,4490401,0
2016-04-04,30.558,30.861,29.303,29.363,3317021,0
2016-04-05,28.941,29.901,28.843,29.529,3847919,0
2016-04-06,29.901,30.822,29.616,30.595,3663563,0
2016-04-07,30.283,30.782,29.929,30.35,2844974,0
2016-04-08,31.27,31.583,30.732,31.085,3112830,0
2016-04-11,31.408,31.897,31.398,31.544,3535267,0
2016-04-12,31.838,33.282,31.27,32.923,4620346,0
2016-04-13,33.002,33.052,32.045,32.25,4466176,0
2016-04-14,32.475,32.515,31.877,32.367,3725294,0
2016-04-15,32.005,32.069,31.3,31.467,2695541,0
2016-04-18,30.38,31.907,30.204,31.877,5899167,0
2016-04-19,32.288,33.896,32.084,33.61,5651960,0
2016-04-20,33.277,34.363,32.923,33.981,4698825,0
2016-04-21,34.089,34.833,33.473,34.453,6121167,0
2016-04-22,34.53,35.429,34.53,35.274,4262204,0
2016-04-25,35.059,35.156,33.866,34.333,4330810,0
2016-04-26,34.794,35.723,34.304,35.713,5261795,0
2016-04-27,36.105,36.771,35.509,36.321,4350050,0
2016-04-28,35.959,36.301,34.902,34.991,4438291,0
2016-04-29,35.274,35.802,34.373,35.344,5007953,0
2016-05-02,35.236,36.13,34.776,35.665,3871857,0
2016-05-03,34.971,35.294,34.318,34.463,4223113,0
2016-05-04,35.294,36.546,34.275,34.833,5624847,0
2016-05-05,35.648,36.109,34.058,34.519,6807926,0
2016-05-06,34.312,35.275,34.292,34.843,3684964,0
2016-05-09,34.452,34.862,33.989,34.588,2982798,0
2016-05-10,34.785,35.687,34.756,35.677,4422208,0
2016-05-11,35.639,36.424,35.256,35.716,3106640,0
2016-05-12,36.286,36.787,35.461,35.696,3823236,0
2016-05-13,35.491,35.677,34.452,34.558,3006291,0
2016-05-16,35.295,35.904,35.157,35.451,3665618,0
2016-05-17,35.481,35.755,34.843,35.354,4261085,0
2016-05-18,35.401,35.855,34.312,34.607,4962815,0
2016-05-19,34.028,34.402,33.519,34.206,3580092,0
2016-05-20,34.529,35.055,34.226,34.961,3630128,0
2016-05-23,34.716,35.416,34.412,35.04,3570237,0
2016-05-24,35.275,35.401,34.558,34.676,3968574,0
2016-05-25,35.265,36.109,35.093,35.61,3837594,0
2016-05-26,35.914,35.982,34.882,34.981,5394583,0
2016-05-27,34.746,35.256,34.177,35.217,3698277,0
2016-05-31,35.471,35.904,34.862,35.089,2609180,0
2016-06-01,34.312,34.862,34.097,34.824,3656055,0
2016-06-02,34.539,34.843,34.402,34.785,3764442,0
2016-06-03,34.833,35.04,33.883,34.008,3267355,0
2016-06-06,34.529,35.295,34.259,35.285,3631107,0
2016-06-07,35.62,36.83,35.451,36.797,4968826,0
2016-06-08,37.248,37.906,36.894,37.022,4952389,0
2016-06-09,36.385,37.141,36.198,36.787,3621062,0
2016-06-10,36.217,36.521,35.696,35.845,4243300,0
2016-06-13,35.451,36.208,35.324,35.501,3567237,0
2016-06-14,35.364,36.03,35.359,35.991,3342120,0
2016-06-15,35.687,36.491,35.541,35.845,3699444,0
2016-06-16,35.531,35.571,34.519,35.237,4198342,0
2016-06-17,35.511,36.266,35.511,36.217,3995199,0
2016-06-20,37.003,37.141,36.05,36.07,3312141,0
2016-06-21,35.942,36.237,35.481,36.188,3410277,0
2016-06-22,36.395,36.395,35.62,36.109,3547192,0
2016-06-23,36.345,36.482,36.011,36.266,4148665,0
2016-06-24,34.402,35.305,34.23,34.442,3828315,0
2016-06-27,34.226,34.558,33.156,33.361,4169899,0
2016-06-28,34.048,34.462,33.694,34.422,3480746,0
2016-06-29,34.902,35.904,34.676,35.639,3195669,0
2016-06-30,35.687,35.687,34.785,35.207,3206694,0
2016-07-01,35.237,35.962,35.04,35.62,2579788,0
2016-07-05,34.892,35.137,34.539,35.02,3472444,0
2016-07-06,34.912,35.6,34.776,35.571,3152478,0
2016-07-07,35.924,36.405,35.107,35.461,4304125,0
2016-07-08,36.09,36.227,34.853,35.315,3053123,0
2016-07-11,35.501,35.845,35.256,35.295,2350683,0
2016-07-12,35.952,36.719,35.885,36.434,3023266,0
2016-07-13,36.491,36.59,35.187,35.885,2121319,0
2016-07-14,36.482,36.501,35.73,35.972,1869837,0
2016-07-15,36.109,36.462,35.952,36.119,1935736,0
2016-07-18,36.04,36.531,35.885,36.208,2368170,0
2016-07-19,36.001,36.119,35.521,35.696,1949262,0
2016-07-20,35.354,35.706,34.872,35.354,2573274,0
2016-07-21,35.354,35.895,34.539,34.597,2304029,0
2016-07-22,34.794,34.794,34.127,34.382,2685698,0
2016-07-25,34.018,34.197,33.361,33.863,2636554,0
2016-07-26,33.675,34.282,33.42,34.264,2555610,0
2016-07-27,34.362,34.843,33.685,34.206,4113865,0
2016-07-28,34.107,34.882,34.018,34.578,4145538,0
2016-07-29,34.167,35.127,34.048,35.06,3886522,0
2016-08-01,34.637,34.656,33.666,33.753,4088272,0
2016-08-02,33.949,34.312,33.258,33.813,5421120,0
2016-08-03,33.921,34.008,32.585,33.42,8208332,0
2016-08-04,33.263,33.519,32.534,32.682,5664080,0
2016-08-05,32.622,32.977,32.199,32.829,5889895,0
2016-08-08,33.223,33.705,32.869,32.957,6512652,0
2016-08-09,33.174,33.824,32.397,33.499,6292522,0
2016-08-10,33.568,33.971,33.273,33.321,3170288,0
2016-08-11,33.578,34.67,33.41,34.375,3378937,0
2016-08-12,34.455,34.818,34.109,34.631,2331939,0
2016-08-15,34.77,34.976,34.542,34.808,2130883,0
2016-08-16,34.65,35.487,34.179,35.281,3256819,0
2016-08-17,35.192,35.301,34.886,35.025,2235461,0
2016-08-18,35.251,35.607,35.006,35.388,9378519,0
2016-08-19,35.232,35.645,34.896,35.547,3107078,0
2016-08-22,35.112,35.271,34.636,35.015,3102844,0
2016-08-23,34.936,35.369,34.78,35.152,2439998,0
2016-08-24,34.926,35.557,34.75,35.192,3241389,0
2016-08-25,35.112,35.407,34.916,35.182,2360221,0
2016-08-26,35.192,35.497,34.494,34.789,2580657,0
2016-08-29,34.72,35.437,34.512,35.427,2485793,0
2016-08-30,35.447,35.645,34.996,35.074,2445560,0
2016-08-31,34.808,35.015,33.844,33.942,3202696,0
2016-09-01,33.705,34.03,33.096,33.321,4679785,0
2016-09-02,33.705,33.864,33.439,33.715,7182253,0
2016-09-06,33.824,34.512,33.695,34.512,4382829,0
2016-09-07,34.69,35.122,34.522,34.976,3658668,0
2016-09-08,35.331,36.914,35.242,36.669,4949894,0
2016-09-09,36.275,36.669,35.517,35.517,4173366,0
2016-09-12,35.291,36.294,34.916,36.068,3624978,0
2016-09-13,35.427,35.477,34.01,34.208,3884733,0
2016-09-14,34.03,34.435,33.164,33.341,3389897,0
2016-09-15,33.509,34.035,33.341,33.39,2916954,0
2016-09-16,32.751,33.346,32.751,33.273,4066804,0
2016-09-19,33.568,33.691,32.721,33.016,2980727,0
2016-09-20,32.888,32.987,32.505,32.583,2223860,0
2016-09-21,32.977,33.459,32.781,33.39,3288446,0
2016-09-22,33.951,34.129,33.203,33.499,2554311,0
2016-09-23,33.263,33.39,32.254,32.505,2725644,0
2016-09-26,33.096,33.784,32.977,33.096,3190455,0
2016-09-27,32.583,32.781,32.278,32.672,3291879,0
2016-09-28,32.849,34.218,32.239,34.159,5160890,0
2016-09-29,34.237,35.417,34.208,34.996,5544376,0
2016-09-30,35.301,35.467,34.72,35.182,2540249,0
2016-10-03,35.35,35.597,34.71,35.527,2454701,0
2016-10-04,35.684,35.703,34.876,35.006,1929242,0
2016-10-05,35.577,35.95,35.242,35.636,3624737,0
2016-10-06,35.832,35.921,34.857,35.045,3424046,0
2016-10-07,34.986,35.222,34.7,34.789,1685790,0
2016-10-10,35.103,35.655,35.103,35.477,2377394,0
2016-10-11,35.379,35.674,34.981,35.182,5128248,0
2016-10-12,35.015,35.247,34.641,35.035,2415582,0
2016-10-13,34.66,35.251,34.46,34.896,2656292,0
2016-10-14,35.242,35.427,34.561,34.631,3434088,0
2016-10-17,34.542,34.866,34.267,34.72,2307403,0
2016-10-18,35.242,35.242,34.435,34.542,2241727,0
2016-10-19,34.847,36.068,34.818,35.35,3379694,0
2016-10-20,34.986,35.792,34.75,35.36,3242966,0
2016-10-21,35.064,35.417,34.876,35.182,2492168,0
2016-10-24,35.152,35.379,34.395,34.827,2341098,0
2016-10-25,34.631,35.025,33.724,33.744,2499126,0
2016-10-26,33.223,34.72,33.223,34.581,4768507,0
2016-10-27,34.789,35.752,34.512,35.321,3850230,0
2016-10-28,35.251,35.527,34.425,34.946,3326559,0
2016-10-31,34.827,34.916,33.779,33.932,4194878,0
2016-11-01,34.276,34.65,33.705,34.601,5903187,0
2016-11-02,34.986,36.674,34.966,36.275,6818249,0
2016-11-03,36.414,36.946,35.93,36.837,4054692,0
2016-11-04,36.71,37.212,36.196,36.6,4253271,0
2016-11-07,37.202,37.282,36.62,36.996,2985805,0
2016-11-08,36.798,37.389,36.521,36.936,2535772,0
2016-11-09,37.025,37.606,36.521,37.094,3607211,0
2016-11-10,36.65,37.311,36.404,36.837,3335581,0
2016-11-11,36.531,36.778,35.662,35.682,3414067,0
2016-11-14,35.505,35.711,34.46,35.634,5370109,0
2016-11-15,36.235,37.355,36.196,36.986,7090895,0
2016-11-16,36.926,37.41,36.077,36.137,6385358,0
2016-11-17,36.501,36.69,34.766,34.882,7404747,0
2016-11-18,34.872,35.214,34.45,34.547,6805268,0
2016-11-21,35.455,35.846,35.288,35.831,4337840,0
2016-11-22,35.91,35.969,34.46,35.298,4569154,0
2016-11-23,35.1,36.052,34.824,35.751,2689312,0
2016-11-25,35.575,35.691,35.159,35.485,1110400,0
2016-11-28,35.771,36.008,34.36,34.43,3025213,0
2016-11-29,33.727,34.479,33.471,34.222,4200287,0
2016-11-30,35.515,38.417,35.515,37.666,7954160,0
2016-12-01,38.615,39.571,37.973,38.368,6266427,0
2016-12-02,38.032,38.655,37.913,38.319,3570636,0
2016-12-05,38.781,39.858,38.684,38.989,3854302,0
2016-12-06,38.605,39.504,38.426,39.354,2602099,0
2016-12-07,39.256,39.314,38.397,39.118,4730153,0
2016-12-08,39.314,39.551,38.349,39.058,4737828,0
2016-12-09,38.871,39.018,38.179,38.791,3627422,0
2016-12-12,39.828,40.303,39.038,39.324,4033362,0
2016-12-13,39.73,41.219,39.424,41.101,6495231,0
2016-12-14,40.519,41.486,40.134,40.263,5859430,0
2016-12-15,39.986,40.702,39.69,40.38,3451049,0
2016-12-16,40.589,40.933,40.183,40.629,3778548,0
2016-12-19,40.639,40.77,39.464,39.73,3516071,0
2016-12-20,40.124,40.332,39.484,39.63,2761803,0
2016-12-21,39.838,39.936,38.979,39.088,2774768,0
2016-12-22,39.284,39.484,38.841,39.018,3442754,0
2016-12-23,38.851,39.018,38.635,38.684,1433556,0
2016-12-27,38.841,39.098,38.605,38.801,2486131,0
2016-12-28,38.801,38.979,38.199,38.299,2064174,0
2016-12-29,38.229,38.378,37.636,37.776,2283659,0
2016-12-30,37.686,38.199,37.4,37.569,2250183,0
2017-01-03,38.14,38.771,37.222,37.933,3787582,0
2017-01-04,37.805,38.042,37.084,37.835,3232528,0
2017-01-05,37.883,38.189,37.39,37.666,3224573,0
2017-01-06,37.815,37.883,37.222,37.646,2284634,0
2017-01-09,37.282,37.4,36.759,36.916,4061024,0
2017-01-10,37.084,37.144,36.491,36.511,2955052,0
2017-01-11,37.114,37.114,36.462,36.857,3816267,0
2017-01-12,37.183,37.183,36.459,36.7,3365587,0
2017-01-13,36.491,37.084,36.324,36.906,4398729,0
2017-01-17,37.835,40.313,37.805,39.534,17750597,0
2017-01-18,39.177,40.016,38.891,39.274,6498875,0
2017-01-19,39.237,40.071,39.058,39.75,5433511,0
2017-01-20,40.183,40.362,39.64,39.69,4127654,0
2017-01-23,39.266,39.858,39.147,39.256,3641962,0
2017-01-24,39.474,40.076,39.197,39.514,4110658,0
2017-01-25,39.504,39.77,39.013,39.274,5423101,0
2017-01-26,39.551,39.976,39.237,39.71,4730443,0
2017-01-27,39.58,39.946,39.434,39.75,5426796,0
2017-01-30,39.62,39.63,38.339,39.008,5994970,0
2017-01-31,39.207,39.394,38.645,39.247,4237777,0
2017-02-01,39.444,39.71,38.635,38.951,3894989,0
2017-02-02,39.108,39.425,38.396,39.315,4044968,0
2017-02-03,39.275,40.147,38.901,39.879,3909859,0
2017-02-06,39.87,40.098,39.198,39.445,2799013,0
2017-02-07,39.108,39.305,38.045,38.396,4011348,0
2017-02-08,38.07,38.297,37.268,37.852,5045358,0
2017-02-09,38.267,38.674,37.842,37.99,3851262,0
2017-02-10,38.544,38.881,38,38.464,3116065,0
2017-02-13,38.297,38.317,37.643,38.06,4805795,0
2017-02-14,39.088,39.188,36.545,37.258,6982492,0
2017-02-15,37.079,37.416,36.802,37.079,4700486,0
2017-02-16,37.268,37.515,36.743,36.822,3558953,0
2017-02-17,36.772,37.011,36.609,36.664,2799230,0
2017-02-21,37.159,37.426,36.921,37.149,3508506,0
2017-02-22,36.772,36.941,36.258,36.287,3003646,0
2017-02-23,36.981,37.381,36.634,37.03,5887702,0
2017-02-24,36.812,37.307,36.125,36.397,3703935,0
2017-02-27,36.535,36.714,36.17,36.367,4012059,0
2017-02-28,36.04,36.287,35.823,36.03,4121329,0
2017-03-01,36.486,36.941,36.287,36.882,3194541,0
2017-03-02,36.614,36.872,36.397,36.437,3489000,0
2017-03-03,36.535,36.842,36.268,36.327,2455937,0
2017-03-06,36.12,36.575,35.961,36.427,3797973,0
2017-03-07,36.476,36.585,35.466,35.506,3627953,0
2017-03-08,35.249,35.378,33.715,33.734,5990869,0
2017-03-09,33.547,34.368,33.22,34.269,5925703,0
2017-03-10,34.536,34.536,33.577,33.715,3383180,0
2017-03-13,33.715,34.091,33.497,33.695,5482371,0
2017-03-14,33.22,33.527,32.894,33.339,5656044,0
2017-03-15,33.784,34.126,33.354,34.051,4406555,0
2017-03-16,34.071,34.229,33.398,33.557,3196573,0
2017-03-17,33.764,33.913,33.329,33.507,6275313,0
2017-03-20,33.24,33.666,32.993,33.567,2863430,0
2017-03-21,33.646,33.734,32.775,32.983,3376443,0
2017-03-22,32.825,33.29,32.715,33.161,3585505,0
2017-03-23,32.973,33.032,32.567,32.626,6211964,0
2017-03-24,32.785,32.844,32.369,32.478,3761928,0
2017-03-27,32.023,32.587,31.993,32.508,2968650,0
2017-03-28,32.577,33.864,32.548,33.794,5865798,0
2017-03-29,33.705,34.546,33.695,34.388,5383063,0
2017-03-30,34.595,34.64,33.943,33.952,7432178,0
2017-03-31,33.952,34.348,33.567,33.982,4463535,0
2017-04-03,33.874,33.952,33.447,33.616,3432972,0
2017-04-04,33.754,34.061,33.398,34.041,3048902,0
2017-04-05,34.536,34.842,33.616,33.685,4521685,0
2017-04-06,33.992,34.488,33.824,34.328,2501591,0
2017-04-07,34.328,34.565,34.146,34.22,3035145,0
2017-04-10,34.408,35.209,34.358,34.942,3973338,0
2017-04-11,34.912,34.912,34.298,34.872,3001771,0
2017-04-12,34.823,35.368,34.665,34.872,3996036,0
2017-04-13,34.785,35.149,34.403,34.555,4899171,0
2017-04-17,34.695,35.139,34.478,34.992,4836587,0
2017-04-18,34.546,34.813,33.739,33.764,5318162,0
2017-04-19,33.933,33.992,33.18,33.27,4665032,0
2017-04-20,33.447,34.116,33.3,33.824,5115586,0
2017-04-21,33.577,34.121,33.512,33.794,3968257,0
2017-04-24,34.061,34.259,33.729,33.814,9819335,0
2017-04-25,33.943,34.181,33.764,34.071,3871450,0
2017-04-26,33.834,34.585,33.764,33.804,2885636,0
2017-04-27,33.497,33.497,32.043,32.231,10805532,0
2017-04-28,32.557,32.587,31.929,31.993,5170235,0
2017-05-01,31.844,32.043,31.537,31.964,6989957,0
2017-05-02,32.874,32.923,30.831,31.093,9568936,0
2017-05-03,30.202,30.262,29.084,29.865,19616770,0
2017-05-04,29.786,30.421,29.607,30.391,14175298,0
2017-05-05,30.401,30.928,30.288,30.809,9781736,0
2017-05-08,30.829,31.196,30.62,31.017,6513906,0
2017-05-09,31.027,31.097,30.64,30.869,7440142,0
2017-05-10,31.176,31.573,30.967,31.255,8166550,0
2017-05-11,31.494,31.573,31.067,31.117,7036045,0
2017-05-12,31.077,31.454,31.077,31.305,8271969,0
2017-05-15,31.951,31.981,31.484,31.742,7814266,0
2017-05-16,31.871,31.951,31.315,31.385,4660835,0
2017-05-17,31.156,31.673,31.017,31.137,5695009,0
2017-05-18,30.869,31.027,30.481,30.501,7930319,0
2017-05-19,30.809,31.175,30.581,31.017,7204026,0
2017-05-22,31.335,31.503,30.849,30.869,4926974,0
2017-05-23,30.888,30.952,30.332,30.591,5987451,0
2017-05-24,30.64,30.839,30.123,30.233,4846625,0
2017-05-25,30.113,30.749,29.22,29.518,7678874,0
2017-05-26,29.498,29.577,29.121,29.24,8918942,0
2017-05-30,28.952,29.071,28.723,28.763,8492976,0
2017-05-31,28.337,28.694,28.088,28.485,6849131,0
2017-06-01,28.505,29.191,28.347,28.823,6215230,0
2017-06-02,28.635,28.743,28.197,28.307,4467067,0
2017-06-05,28.217,28.674,28.177,28.475,6275072,0
2017-06-06,28.743,29.151,28.411,28.903,5902811,0
2017-06-07,28.743,29.161,27.929,28.247,6794693,0
2017-06-08,28.069,28.416,27.716,27.741,4399139,0
2017-06-09,27.771,29.011,27.771,28.913,5495333,0
2017-06-12,29.289,29.806,29.24,29.469,8365099,0
2017-06-13,29.498,29.975,29.429,29.975,4139582,0
2017-06-14,29.717,29.786,29.101,29.419,4127889,0
2017-06-15,29.319,29.905,29.309,29.508,7765022,0
2017-06-16,29.667,29.707,28.977,29.289,15581922,0
2017-06-19,29.24,29.389,28.957,28.992,4076252,0
2017-06-20,28.565,28.585,27.949,28.297,6617201,0
2017-06-21,27.909,28.257,27.518,27.919,7868987,0
2017-06-22,27.939,28.059,27.463,27.562,4093293,0
2017-06-23,27.592,28.138,27.473,27.999,7000784,0
2017-06-26,28.069,28.545,27.909,28.069,5698965,0
2017-06-27,28.277,28.386,27.562,27.582,6673306,0
2017-06-28,27.671,28.098,27.513,27.82,4147805,0
2017-06-29,27.939,28.674,27.909,28.445,7895294,0
2017-06-30,28.654,28.733,28.088,28.098,6548003,0
2017-07-03,28.267,28.843,28.207,28.723,3072007,0
2017-07-05,28.426,28.525,27.81,27.87,4003605,0
2017-07-06,28.019,28.167,26.907,26.966,4731041,0
2017-07-07,26.807,26.897,26.371,26.807,4603827,0
2017-07-10,26.778,27.661,26.778,27.532,4351103,0
2017-07-11,27.542,27.909,27.348,27.483,5380209,0
2017-07-12,27.81,27.899,27.393,27.641,6655578,0
2017-07-13,27.621,28.079,27.582,27.999,3636993,0
2017-07-14,27.979,28.182,27.865,28.059,3627575,0
2017-07-17,28.059,28.694,28.009,28.495,3614029,0
2017-07-18,28.704,28.833,28.088,28.148,3909801,0
2017-07-19,28.049,29.597,28.009,29.498,4641772,0
2017-07-20,29.737,29.845,28.495,28.525,3823389,0
2017-07-21,28.485,28.535,27.989,28.177,3787445,0
2017-07-24,28.267,28.386,27.939,27.979,2294993,0
2017-07-25,28.396,29.22,28.396,28.813,3544345,0
2017-07-26,29.081,29.131,28.416,28.436,5122351,0
2017-07-27,28.406,28.952,28.287,28.942,3363090,0
2017-07-28,28.903,29.369,28.525,28.793,5928904,0
2017-07-31,28.793,29.021,28.475,28.704,3233306,0
2017-08-01,28.615,28.615,28.148,28.217,3013333,0
2017-08-02,28.098,28.192,27.631,27.939,4630119,0
2017-08-03,27.302,27.421,25.139,25.797,9581293,0
2017-08-04,25.369,25.956,25.369,25.827,7571554,0
2017-08-07,25.697,25.697,25.06,25.448,5157311,0
2017-08-08,25.289,25.618,25.174,25.299,7177872,0
2017-08-09,25.428,25.607,25.01,25.189,5498013,0
2017-08-10,25.359,25.608,24.751,24.831,5937574,0
2017-08-11,24.87,25.1,24.538,24.561,4020847,0
2017-08-14,24.621,24.756,24.442,24.502,5060285,0
2017-08-15,24.402,24.611,24.163,24.482,3450949,0
2017-08-16,24.512,24.574,23.615,23.675,5193927,0
2017-08-17,23.585,23.944,22.927,22.937,7520802,0
2017-08-18,22.967,23.72,22.927,23.565,6531340,0
2017-08-21,23.436,23.715,23.326,23.455,4262009,0
2017-08-22,23.555,23.675,23.316,23.406,4899109,0
2017-08-23,23.406,23.924,23.276,23.635,3043567,0
2017-08-24,23.505,23.605,23.366,23.455,3327301,0
2017-08-25,23.565,23.725,23.401,23.565,2215880,0
2017-08-28,23.655,23.695,22.902,23.326,3857303,0
2017-08-29,22.957,23.605,22.917,23.495,4868817,0
2017-08-30,23.326,23.725,23.057,23.635,4234380,0
2017-08-31,23.854,23.944,23.565,23.685,5649160,0
2017-09-01,23.695,24.273,23.505,24.133,3860788,0
2017-09-05,24.372,24.586,23.974,24.273,4760855,0
2017-09-06,24.522,25.339,24.502,25.129,6657915,0
2017-09-07,25.04,25.289,24.613,25.08,4431089,0
2017-09-08,24.98,25.129,24.292,24.532,6102306,0
2017-09-11,24.601,25.04,24.576,24.95,4932597,0
2017-09-12,24.97,25.389,24.87,25.02,5197764,0
2017-09-13,25.11,25.907,25.11,25.897,8294176,0
2017-09-14,26.036,26.48,25.827,25.887,8470314,0
2017-09-15,25.887,26.026,25.757,25.956,12264011,0
2017-09-18,25.817,26.121,25.717,25.996,6221198,0
2017-09-19,26.116,26.43,26.041,26.325,7313745,0
2017-09-20,26.465,26.813,26.335,26.744,5613430,0
2017-09-21,26.674,26.873,26.415,26.853,5286912,0
2017-09-22,26.694,27.003,26.654,26.923,4410995,0
2017-09-25,27.252,27.889,27.043,27.66,5959320,0
2017-09-26,27.541,27.85,27.292,27.79,3742521,0
2017-09-27,27.959,28.278,27.531,28.208,4576221,0
2017-09-28,28.208,28.507,27.66,28.208,6065270,0
2017-09-29,28.049,28.303,27.959,28.258,3192265,0
2017-10-02,27.78,28.328,27.441,28.198,5817855,0
2017-10-03,28.198,28.198,27.775,28.109,4617384,0
2017-10-04,28.238,28.522,28.019,28.228,4562499,0
2017-10-05,28.378,28.816,28.248,28.736,4531798,0
2017-10-06,28.378,28.487,28.089,28.208,3926968,0
2017-10-09,28.109,28.228,27.85,27.949,5018667,0
2017-10-10,27.84,28.288,27.371,27.441,5780786,0
2017-10-11,27.471,27.74,27.122,27.69,4144274,0
2017-10-12,27.371,27.451,27.013,27.192,3823320,0
2017-10-13,27.541,27.556,27.033,27.053,2886279,0
2017-10-16,27.302,27.8,27.242,27.8,4107150,0
2017-10-17,27.82,28.248,27.561,27.64,4795368,0
2017-10-18,27.71,28.278,27.663,27.78,4918861,0
2017-10-19,27.461,27.949,27.182,27.272,3575582,0
2017-10-20,27.441,27.725,27.202,27.66,2909520,0
2017-10-23,27.85,27.909,27.172,27.202,3934561,0
2017-10-24,27.302,27.381,26.913,27.033,4000783,0
2017-10-25,26.903,26.933,26.459,26.644,4037176,0
2017-10-26,26.734,26.933,26.275,26.774,4521976,0
2017-10-27,26.614,27.86,26.445,27.85,5617225,0
2017-10-30,27.87,28.278,27.77,28.168,4770316,0
2017-10-31,27.292,28.159,27.142,27.77,5967513,0
2017-11-01,28.188,28.637,27.959,28.447,5610860,0
2017-11-02,28.388,28.487,27.327,27.75,6159775,0
2017-11-03,27.65,28.425,27.53,28.3,5889438,0
2017-11-06,28.42,29.05,28.29,29,6059328,0
2017-11-07,29.05,29.05,28.59,28.91,5244974,0
2017-11-08,28.92,28.92,28.185,28.43,5173581,0
2017-11-09,28.28,28.82,28.1,28.45,5640863,0
2017-11-10,28.34,28.46,27.545,28.11,3410276,0
