Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.984,23.497,22.967,23.439,3659728,0
2005-02-28,23.39,23.39,22.76,22.984,3702016,0
2005-03-01,22.984,23.373,22.967,23.218,2172637,0
2005-03-02,23.026,23.911,23.009,23.688,4472143,0
2005-03-03,24.416,24.73,24.117,24.565,6982842,0
2005-03-04,24.565,24.811,24.416,24.623,3635321,0
2005-03-07,24.515,24.771,24.399,24.589,2919569,0
2005-03-08,24.515,24.525,23.919,24.019,3348007,0
2005-03-09,24.21,24.21,23.381,23.804,3177161,0
2005-03-10,23.798,24.25,23.727,24.194,2760804,0
2005-03-11,24.291,24.473,24.194,24.473,2396162,0
2005-03-14,24.515,24.58,24.168,24.366,2406796,0
2005-03-15,24.333,24.399,24.194,24.194,1512223,0
2005-03-16,23.853,24.194,23.073,23.696,5281412,0
2005-03-17,23.71,23.798,23.439,23.696,2699913,0
2005-03-18,23.71,23.798,23.281,23.439,3699842,0
2005-03-21,23.399,23.399,22.984,23.091,2758388,0
2005-03-22,23.149,23.571,23.073,23.291,2385772,0
2005-03-23,23.248,23.257,22.827,23.041,3074946,0
2005-03-24,23.018,23.473,22.993,23.323,1745651,0
2005-03-28,23.323,23.737,23.323,23.605,2454157,0
2005-03-29,23.399,23.704,23.091,23.199,2688068,0
2005-03-30,23.218,23.53,23.218,23.522,1880488,0
2005-03-31,23.571,23.638,23.323,23.439,2187379,0
2005-04-01,23.71,23.71,22.554,23.001,4044668,0
2005-04-04,23.041,23.347,22.91,23.291,2940106,0
2005-04-05,23.538,24.276,23.356,23.809,2521818,0
2005-04-06,24.215,24.373,23.696,23.755,2898304,0
2005-04-07,23.798,23.798,23.447,23.464,2849247,0
2005-04-08,23.522,23.63,22.993,23.051,2332729,0
2005-04-11,23.218,23.299,22.644,22.827,2505262,0
2005-04-12,22.803,23.041,22.503,23.018,2504778,0
2005-04-13,23.018,23.248,22.635,22.82,2317869,0
2005-04-14,22.859,22.876,21.339,21.873,5002194,0
2005-04-15,21.892,21.909,20.815,20.875,4268070,0
2005-04-18,20.732,20.897,20.285,20.897,5882267,0
2005-04-19,21.685,22.132,21.438,21.57,4012654,0
2005-04-20,21.726,21.974,20.94,21.089,3535763,0
2005-04-21,21.519,21.736,21.363,21.627,2934911,0
2005-04-22,21.685,21.932,20.897,21.32,2905430,0
2005-04-25,21.726,21.948,21.561,21.783,3142485,0
2005-04-26,23.133,23.257,22.156,22.976,7768555,0
2005-04-27,22.894,23.381,22.644,23.082,2962818,0
2005-04-28,22.967,23.018,22.447,22.503,3030120,0
2005-04-29,22.719,22.751,21.726,22.181,3969161,0
2005-05-02,22.594,22.958,22.471,22.635,2917390,0
2005-05-03,22.594,23.001,22.413,22.734,3944268,0
2005-05-04,22.679,23.156,22.602,23.133,2810466,0
2005-05-05,23.339,23.903,23.299,23.439,2724682,0
2005-05-06,23.647,23.755,23.347,23.464,2076343,0
2005-05-09,23.347,23.78,23.339,23.763,2409936,0
2005-05-10,23.71,23.788,22.511,22.786,4464289,0
2005-05-11,22.95,23.798,22.95,23.737,3320217,0
2005-05-12,23.911,24.01,22.976,23.034,2381784,0
2005-05-13,23.339,23.413,22.91,23.265,2337683,0
2005-05-16,23.339,23.935,23.265,23.817,2068489,0
2005-05-17,23.009,24.002,23.009,23.994,1537597,0
2005-05-18,24.002,24.623,23.809,24.623,2570872,0
2005-05-19,24.533,24.673,24.086,24.623,3547244,0
2005-05-20,24.459,24.459,24.11,24.291,2277391,0
2005-05-23,24.284,24.498,24.186,24.382,2598058,0
2005-05-24,24.39,24.473,24.284,24.366,2692781,0
2005-05-25,24.358,24.416,23.919,24.186,1801230,0
2005-05-26,24.276,24.541,23.943,24.142,2014482,0
2005-05-27,24.101,24.373,24.026,24.25,2871840,0
2005-05-31,24.342,24.39,23.986,24.034,2904463,0
2005-06-01,24.086,25.597,24.042,25.383,6748449,0
2005-06-02,25.491,27.005,25.393,26.542,7767589,0
2005-06-03,26.486,26.892,26.18,26.288,3738506,0
2005-06-06,26.512,26.98,26.418,26.941,3886997,0
2005-06-07,26.933,27.312,26.593,27.123,4307820,0
2005-06-08,27.123,27.123,26.369,26.477,2968498,0
2005-06-09,26.477,26.542,26.013,26.486,3386549,0
2005-06-10,26.486,26.486,25.742,25.987,2694474,0
2005-06-13,25.896,26.261,25.667,26.145,2328623,0
2005-06-14,26.253,26.933,26.162,26.916,2840670,0
2005-06-15,27.123,27.875,27.07,27.651,3761219,0
2005-06-16,27.726,27.726,27.212,27.478,2246582,0
2005-06-17,27.726,27.726,27.015,27.264,3268866,0
2005-06-20,26.941,27.535,26.848,27.478,2322459,0
2005-06-21,27.428,28.181,27.32,28.073,3133181,0
2005-06-22,28.266,28.339,27.61,27.768,2816987,0
2005-06-23,27.355,27.742,26.916,26.997,2112229,0
2005-06-24,26.841,26.892,26.32,26.612,3103701,0
2005-06-27,26.525,26.627,26.196,26.418,1847383,0
2005-06-28,26.627,27.711,26.425,27.486,2411990,0
2005-06-29,27.66,28.017,27.462,27.777,2201514,0
2005-06-30,27.768,28.281,27.768,27.784,3985349,0
2005-07-01,28.082,28.295,27.527,27.768,1854872,0
2005-07-05,28.206,28.927,28.056,28.796,2888878,0
2005-07-06,28.645,28.703,27.974,28.25,2192576,0
2005-07-07,27.742,28.719,27.726,28.719,1885321,0
2005-07-08,28.719,29.228,28.595,29.182,2176748,0
2005-07-11,28.942,29.342,28.571,29.057,2332729,0
2005-07-12,29.148,29.423,29.066,29.263,1964102,0
2005-07-13,29.574,29.755,29.134,29.325,2184117,0
2005-07-14,29.325,29.589,28.571,28.768,2447027,0
2005-07-15,28.904,29.299,28.719,29.191,2071632,0
2005-07-18,29.201,29.263,29.066,29.166,1016122,0
2005-07-19,29.43,29.978,29.191,29.978,1934980,0
2005-07-20,29.629,30.043,29.254,29.927,1610330,0
2005-07-21,30.002,30.002,29.38,29.44,1789992,0
2005-07-22,29.416,29.773,29.209,29.755,1375687,0
2005-07-25,29.796,29.961,28.842,28.919,2334058,0
2005-07-26,28.967,29.134,28.887,28.967,2330193,0
2005-07-27,28.995,29.049,27.603,28.911,4443751,0
2005-07-28,29.372,29.927,28.805,29.474,2630922,0
2005-07-29,29.35,29.449,28.796,29.057,2292496,0
2005-08-01,29.49,30.143,29.243,29.423,2970674,0
2005-08-02,29.359,29.359,27.312,28.762,12731602,0
2005-08-03,28.688,29.364,28.349,29.334,5676506,0
2005-08-04,29.134,29.173,28.827,28.942,3901739,0
2005-08-05,28.942,28.942,27.711,27.891,4300575,0
2005-08-08,27.891,28.439,27.891,28.117,2438449,0
2005-08-09,28.456,28.719,28.25,28.513,2254317,0
2005-08-10,28.719,29.101,28.562,28.645,2968021,0
2005-08-11,28.805,29.041,28.547,28.887,2087702,0
2005-08-12,28.796,28.942,28.464,28.719,2038040,0
2005-08-15,28.719,28.82,28.33,28.735,1505454,0
2005-08-16,28.604,28.612,27.875,27.983,2439055,0
2005-08-17,27.726,28,27.651,27.842,2193906,0
2005-08-18,27.578,27.834,26.883,27.685,3056100,0
2005-08-19,27.685,27.694,27.132,27.303,2778082,0
2005-08-22,27.303,27.303,26.269,26.726,4247896,0
2005-08-23,26.65,27.141,26.477,27.015,2523393,0
2005-08-24,27.726,28.727,27.221,28.132,6952157,0
2005-08-25,28.132,28.711,27.974,28.365,2306388,0
2005-08-26,28.289,28.349,27.711,27.868,1995150,0
2005-08-29,26.9,27.809,26.816,27.651,2212632,0
2005-08-30,27.535,27.587,26.533,26.873,3552317,0
2005-08-31,27.065,27.52,26.9,27.47,3503629,0
2005-09-01,27.478,27.595,26.576,26.816,3312482,0
2005-09-02,26.793,26.801,25.674,26.32,2527257,0
2005-09-06,26.32,26.832,26.32,26.765,2310255,0
2005-09-07,26.666,27.545,26.533,27.545,2977201,0
2005-09-08,27.545,27.578,27.114,27.203,1784072,0
2005-09-09,27.203,27.587,27.104,27.495,1562484,0
2005-09-12,27.934,28.056,27.437,27.495,2438211,0
2005-09-13,27.296,27.52,27.188,27.312,2046017,0
2005-09-14,27.254,27.355,26.873,26.907,2183876,0
2005-09-15,26.774,26.848,26.425,26.694,2685290,0
2005-09-16,26.702,26.757,26.302,26.618,3163025,0
2005-09-19,26.425,26.518,25.887,26.189,2283677,0
2005-09-20,26.189,26.468,25.252,25.343,2794395,0
2005-09-21,25.285,25.815,25.011,25.034,3679540,0
2005-09-22,25.043,26.468,24.911,26.17,3735606,0
2005-09-23,26.17,27.132,25.824,26.832,3660092,0
2005-09-26,27.462,27.503,26.702,26.726,3235035,0
2005-09-27,26.734,27.38,26.518,27.078,3006319,0
2005-09-28,27.078,27.123,25.574,25.857,3704433,0
2005-09-29,25.857,26.113,25.311,25.815,4255385,0
2005-09-30,25.815,26.189,25.533,25.956,2613887,0
2005-10-03,25.956,26.003,25.401,25.779,4503194,0
2005-10-04,26.261,26.261,25.475,25.5,3235882,0
2005-10-05,25.508,25.923,25.112,25.401,3071439,0
2005-10-06,25.327,26.064,25.327,25.841,3369510,0
2005-10-07,25.841,26.103,25.658,25.948,2191848,0
2005-10-10,25.906,26.154,25.543,25.55,1820804,0
2005-10-11,25.5,25.887,25.186,25.276,2507803,0
2005-10-12,25.276,25.483,23.755,23.952,5182946,0
2005-10-13,23.952,24.317,23.291,24.201,4624500,0
2005-10-14,24.498,25.393,24.498,25.21,4008784,0
2005-10-17,25.21,25.667,25.152,25.5,2372603,0
2005-10-18,25.285,25.375,24.804,25.258,3175468,0
2005-10-19,25.258,26.261,24.78,26.212,3357064,0
2005-10-20,26.385,27.024,26.162,26.245,3703588,0
2005-10-21,26.486,26.941,26.425,26.702,2894800,0
2005-10-24,26.072,26.261,25.285,25.863,6255611,0
2005-10-25,26.9,27.388,26.311,26.666,6129231,0
2005-10-26,26.666,27.203,26.461,26.809,4973196,0
2005-10-27,26.734,26.9,25.807,26.055,4309755,0
2005-10-28,26.064,26.361,25.766,26.203,3471125,0
2005-10-31,26.486,26.774,26.452,26.634,3711561,0
2005-11-01,26.757,26.997,26.236,26.848,4065212,0
2005-11-02,26.848,27.281,26.627,27.281,3919014,0
2005-11-03,27.711,28.429,27.685,28.117,4773714,0
2005-11-04,28.117,28.473,27.759,28.321,3993324,0
2005-11-07,28.547,28.842,28.387,28.768,3286023,0
2005-11-08,28.487,28.496,27.983,28.082,2549245,0
2005-11-09,28.082,28.274,27.66,28.017,2098089,0
2005-11-10,28.082,28.967,27.991,28.967,2498136,0
2005-11-11,28.887,28.967,28.281,28.645,2106063,0
2005-11-14,28.679,28.711,28.304,28.473,2012667,0
2005-11-15,28.473,28.637,27.445,27.535,3259804,0
2005-11-16,27.726,28.1,27.603,28.056,3413852,0
2005-11-17,28.142,28.365,27.991,28.33,2268332,0
2005-11-18,28.703,28.711,27.966,28.496,3092343,0
2005-11-21,28.703,28.877,28.528,28.827,2879817,0
2005-11-22,28.85,28.904,28.496,28.812,2021369,0
2005-11-23,28.949,30.002,28.82,29.745,4937432,0
2005-11-25,29.745,30.334,29.44,30.324,1813551,0
2005-11-28,30.324,30.489,29.173,29.191,2642758,0
2005-11-29,29.605,29.881,29.173,29.605,2684324,0
2005-11-30,29.299,30.267,28.321,28.496,6983931,0
2005-12-01,28.805,29.25,28.587,29.134,3570198,0
2005-12-02,29.134,29.38,28.877,28.995,2339136,0
2005-12-05,29.134,29.148,28.387,28.967,3058874,0
2005-12-06,29.134,29.729,29.076,29.43,2629954,0
2005-12-07,29.389,29.566,28.778,28.927,2445939,0
2005-12-08,29.034,29.254,28.82,28.967,3602217,0
2005-12-09,28.868,29.218,28.612,29.057,1905980,0
2005-12-12,29.057,29.201,28.487,28.719,2068010,0
2005-12-13,28.679,28.688,28.01,28.349,3506282,0
2005-12-14,28.473,28.628,28.1,28.387,2942646,0
2005-12-15,28.555,28.579,28.142,28.387,3025169,0
2005-12-16,28.387,28.473,27.75,28.04,3015260,0
2005-12-19,28.073,28.124,27.281,27.413,3227424,0
2005-12-20,27.147,28.108,26.486,27.834,5020434,0
2005-12-21,27.834,28.404,27.726,28.117,3149735,0
2005-12-22,28.124,28.19,27.561,27.934,5417824,0
2005-12-23,27.934,27.966,27.587,27.642,1759064,0
2005-12-27,27.642,27.72,26.907,26.963,2789322,0
2005-12-28,27.065,28.017,27.049,27.86,3736209,0
2005-12-29,27.792,28.19,27.742,27.784,1852338,0
2005-12-30,27.726,28,27.595,27.595,1369165,0
2006-01-03,28.056,28.142,26.956,27.561,3096574,0
2006-01-04,27.561,27.561,26.434,27.07,10179821,0
2006-01-05,26.988,28.281,26.9,27.478,4859138,0
2006-01-06,27.61,27.851,27.239,27.569,2854444,0
2006-01-09,27.651,28.662,27.651,28.579,2995565,0
2006-01-10,28.142,28.595,28.056,28.373,2864833,0
2006-01-11,28.142,28.258,27.66,27.768,3533467,0
2006-01-12,27.768,27.86,27.087,27.114,2641192,0
2006-01-13,27.132,27.642,26.9,27.47,2552142,0
2006-01-17,27.203,27.362,26.809,26.949,2505626,0
2006-01-18,26.865,27.642,26.74,27.147,2728548,0
2006-01-19,27.23,27.47,27.188,27.203,2803213,0
2006-01-20,27.104,27.147,26.22,26.278,4222520,0
2006-01-23,26.404,26.684,26.228,26.542,3996341,0
2006-01-24,28.073,29.218,27.834,28.877,10464119,0
2006-01-25,28.877,29.619,28.752,29.243,4119220,0
2006-01-26,29.449,29.673,29.173,29.612,3626503,0
2006-01-27,29.673,29.881,29.512,29.719,3633391,0
2006-01-30,29.673,29.944,29.548,29.927,2127088,0
2006-01-31,29.505,29.871,29.218,29.755,3099108,0
2006-02-01,29.773,30.095,29.557,30.002,4199326,0
2006-02-02,30.019,30.258,29.835,30.21,3252437,0
2006-02-03,29.796,30.028,29.474,29.953,2717913,0
2006-02-06,29.854,30.416,29.664,30.367,3603668,0
2006-02-07,30.367,30.774,29.416,29.566,2967294,0
2006-02-08,29.566,29.854,29.38,29.712,2026445,0
2006-02-09,29.712,29.796,29.423,29.482,1937157,0
2006-02-10,29.482,29.505,28.904,29.359,2003848,0
2006-02-13,28.887,29.334,28.222,29.243,3114093,0
2006-02-14,29.325,29.664,29.093,29.505,4006973,0
2006-02-15,28.967,29.69,28.513,29.342,3550504,0
2006-02-16,29.466,29.863,29.218,29.863,1779964,0
2006-02-17,29.863,30.359,29.589,29.961,2642398,0
2006-02-21,29.961,30.202,29.466,29.871,1530828,0
2006-02-22,29.845,30.541,29.712,30.293,2533902,0
2006-02-23,30.251,30.596,29.961,29.971,1829262,0
2006-02-24,29.796,30.036,29.398,29.911,1501950,0
2006-02-27,29.819,30.383,29.729,30.028,1154345,0
2006-02-28,30.043,30.21,29.38,29.566,1783229,0
2006-03-01,29.423,29.78,29.389,29.696,2236316,0
2006-03-02,29.696,30.036,29.134,29.994,2847677,0
2006-03-03,29.835,30.151,29.703,29.895,1755436,0
2006-03-06,29.719,29.773,29.263,29.466,1866232,0
2006-03-07,29.423,29.498,29.066,29.263,1999258,0
2006-03-08,29.119,29.389,28.967,29.148,1462444,0
2006-03-09,29.148,29.423,29.084,29.243,1518866,0
2006-03-10,29.589,30.459,29.589,30.21,3273939,0
2006-03-13,30.459,30.955,30.226,30.275,2769386,0
2006-03-14,30.293,30.698,30.21,30.596,1709887,0
2006-03-15,30.516,30.632,30.185,30.351,2458024,0
2006-03-16,30.506,30.596,29.812,30.019,2384683,0
2006-03-17,29.927,30.002,29.398,29.423,4355913,0
2006-03-20,29.38,29.605,29.254,29.466,2860122,0
2006-03-21,29.566,29.729,29.128,29.191,1943074,0
2006-03-22,29.272,29.712,29.209,29.458,1575408,0
2006-03-23,29.458,29.474,29.173,29.218,1588585,0
2006-03-24,29.141,29.505,29.057,29.35,1108788,0
2006-03-27,29.218,29.35,28.942,28.942,1215357,0
2006-03-28,28.942,29.128,28.429,28.429,3254491,0
2006-03-29,28.513,29.084,28.48,28.904,1566469,0
2006-03-30,29.235,29.235,28.604,28.911,1387529,0
2006-03-31,28.887,29.128,28.555,28.619,1838443,0
2006-04-03,28.842,28.859,28.487,28.496,2301437,0
2006-04-04,28.496,28.637,28.04,28.397,3545913,0
2006-04-05,28.456,28.967,28.397,28.547,2026929,0
2006-04-06,28.619,29.334,28.505,29.173,2614971,0
2006-04-07,29.38,29.512,29.011,29.254,2741714,0
2006-04-10,29.254,29.254,28.735,28.827,2124309,0
2006-04-11,28.827,28.919,28.164,28.339,1592807,0
2006-04-12,28.281,28.42,27.834,27.868,3280709,0
2006-04-13,27.875,28.142,27.685,27.726,2735069,0
2006-04-17,27.9,28.571,27.784,28.082,2776271,0
2006-04-18,28.117,28.967,28.117,28.904,3384496,0
2006-04-19,28.949,29.049,28.505,28.628,2271229,0
2006-04-20,28.595,29.201,28.579,29.141,2708005,0
2006-04-21,29.308,29.317,28.842,29.026,2533659,0
2006-04-24,28.911,29.134,28.703,29.134,3510027,0
2006-04-25,28.555,28.562,26.65,27.195,12986058,0
2006-04-26,26.816,27.651,26.666,27.087,8608036,0
2006-04-27,26.675,27.087,26.236,27.049,7614264,0
2006-04-28,27.049,27.495,26.801,27.33,4947943,0
2006-05-01,27.33,27.52,26.734,26.832,4373065,0
2006-05-02,26.726,27.195,26.369,27.165,3779827,0
2006-05-03,27.239,28.065,27.188,27.486,6430319,0
2006-05-04,27.486,27.809,27.23,27.337,3574671,0
2006-05-05,27.561,27.685,26.17,26.369,10983294,0
2006-05-08,26.369,26.533,26.32,26.418,5862335,0
2006-05-09,26.694,26.784,26.361,26.418,5361521,0
2006-05-10,26.369,26.618,26.137,26.196,5057895,0
2006-05-11,26.353,26.558,25.824,25.879,6574584,0
2006-05-12,25.887,25.887,24.954,25.367,6292942,0
2006-05-15,25.127,25.483,25.112,25.358,4353734,0
2006-05-16,25.658,25.734,25.034,25.104,5666960,0
2006-05-17,24.895,24.954,24.168,24.787,9113196,0
2006-05-18,24.954,25.625,24.954,25.252,7961631,0
2006-05-19,25.367,25.65,24.673,24.856,6099507,0
2006-05-22,24.648,24.911,24.15,24.351,5218345,0
2006-05-23,24.58,24.972,24.382,24.39,3870923,0
2006-05-24,24.268,24.39,23.101,23.53,8754111,0
2006-05-25,23.836,24.607,23.836,24.45,9068976,0
2006-05-26,24.829,24.987,24.25,24.748,6816106,0
2006-05-30,24.721,24.73,23.88,24.002,5970713,0
2006-05-31,24.051,24.186,23.696,24.069,4465255,0
2006-06-01,23.943,24.829,23.71,24.829,5075290,0
2006-06-02,24.911,25.245,24.342,24.748,4288854,0
2006-06-05,25.642,25.642,24.515,24.555,5248188,0
2006-06-06,24.58,24.996,24.168,24.308,5519318,0
2006-06-07,24.333,24.333,23.935,24.01,5728095,0
2006-06-08,24.01,24.01,22.859,23.673,6157503,0
2006-06-09,23.673,24.06,23.58,23.727,3534557,0
2006-06-12,23.78,23.895,23.026,23.101,3463512,0
2006-06-13,22.993,23.332,22.859,22.967,4137946,0
2006-06-14,22.886,23.464,22.868,23.191,3100555,0
2006-06-15,23.291,24.64,23.291,24.555,8547503,0
2006-06-16,24.597,24.945,24.589,24.673,9826291,0
2006-06-19,24.632,24.873,24.373,24.406,4943954,0
2006-06-20,24.324,24.406,23.836,23.926,3678460,0
2006-06-21,23.926,24.194,23.871,23.961,4802715,0
2006-06-22,23.903,23.961,23.588,23.719,3583126,0
2006-06-23,23.588,23.696,23.506,23.588,3938102,0
2006-06-26,23.719,23.895,23.315,23.596,2187257,0
2006-06-27,23.596,23.727,22.976,23.026,3094158,0
2006-06-28,23.339,24.019,23.191,23.704,4352164,0
2006-06-29,23.704,24.64,23.704,24.489,4007092,0
2006-06-30,24.697,24.936,24.632,24.748,2899872,0
2006-07-03,24.804,24.911,24.291,24.406,1338236,0
2006-07-05,23.88,24.026,23.638,23.826,3651636,0
2006-07-06,23.809,24.268,23.588,24.215,3405877,0
2006-07-07,24.086,24.126,23.455,23.571,2561328,0
2006-07-10,23.62,23.994,23.309,23.439,2054472,0
2006-07-11,23.43,23.464,22.76,23.39,4055544,0
2006-07-12,23.43,23.563,22.76,22.85,4982381,0
2006-07-13,22.594,22.886,22.346,22.662,6134787,0
2006-07-14,22.635,22.85,21.636,21.873,8028448,0
2006-07-17,21.792,22.017,21.519,21.692,3897872,0
2006-07-18,21.519,21.809,20.84,21.171,6027375,0
2006-07-19,21.254,22.196,21.223,22.173,7021266,0
2006-07-20,22.43,22.545,21.974,21.991,3918170,0
2006-07-21,22.141,22.206,21.535,21.774,2660887,0
2006-07-24,21.932,22.635,21.932,22.537,4396992,0
2006-07-25,22.572,23.323,22.322,23.118,3871648,0
2006-07-26,22.976,23.126,22.494,22.602,2351937,0
2006-07-27,22.919,23.265,22.43,22.812,3289044,0
2006-07-28,23.091,23.43,22.958,23.291,4303836,0
2006-07-31,24.168,24.21,23.464,23.763,9181099,0
2006-08-01,23.772,24.416,22.679,24.416,12094021,0
2006-08-02,24.656,24.78,23.961,24.276,3359240,0
2006-08-03,24.481,25.236,24.25,24.963,5075652,0
2006-08-04,25.311,25.658,24.541,24.847,4124294,0
2006-08-07,24.704,24.811,24.358,24.697,2940106,0
2006-08-08,24.721,25.087,24.565,24.673,3209420,0
2006-08-09,24.673,25.011,24.39,24.58,5062728,0
2006-08-10,24.433,25.144,24.416,24.945,3636896,0
2006-08-11,24.829,24.936,24.565,24.821,1978598,0
2006-08-14,24.911,25.203,24.697,24.804,1788301,0
2006-08-15,25.005,25.516,24.829,25.483,2203935,0
2006-08-16,25.634,26.064,25.467,25.956,4906982,0
2006-08-17,25.833,26.055,25.55,25.807,2538612,0
2006-08-18,25.807,25.948,25.491,25.906,2261202,0
2006-08-21,25.533,25.634,24.981,25.449,3652115,0
2006-08-22,26.013,26.327,25.788,26.013,3591948,0
2006-08-23,25.987,26.031,25.177,25.294,2342759,0
2006-08-24,24.324,24.996,23.919,24.233,8266829,0
2006-08-25,24.15,24.15,23.413,24.01,5545897,0
2006-08-28,24.019,24.616,23.926,24.425,3288919,0
2006-08-29,24.291,24.829,24.291,24.78,3018641,0
2006-08-30,24.873,25.318,24.73,25.087,2651941,0
2006-08-31,24.972,25.219,24.648,24.987,3802904,0
2006-09-01,25.276,25.788,25.245,25.582,2923438,0
2006-09-05,25.582,25.724,25.42,25.658,2781830,0
2006-09-06,25.543,25.742,25.327,25.352,1918910,0
2006-09-07,25.203,25.766,24.748,25.5,6121135,0
2006-09-08,25.508,26.477,25.475,26.385,5748397,0
2006-09-11,26.189,26.353,25.863,26.003,4143021,0
2006-09-12,26.072,27.784,26.013,27.67,6352872,0
2006-09-13,27.453,28.04,27.303,27.882,5187778,0
2006-09-14,27.603,28.24,27.38,28.01,3793359,0
2006-09-15,28.01,28.214,27.726,28.026,5815934,0
2006-09-18,28.026,28.149,27.842,27.9,3641001,0
2006-09-19,28.1,28.289,27.891,28.206,3387153,0
2006-09-20,28.349,28.834,28.321,28.653,3017916,0
2006-09-21,28.619,28.727,28.073,28.142,3048848,0
2006-09-22,28.142,28.446,27.618,27.842,3819213,0
2006-09-25,28.157,28.496,27.801,28.473,3672175,0
2006-09-26,28.387,28.752,28.222,28.679,2756576,0
2006-09-27,28.696,28.958,28.429,28.473,3204104,0
2006-09-28,28.637,28.778,28.091,28.206,3027702,0
2006-09-29,28.295,28.521,27.974,28.473,3186949,0
2006-10-02,28.528,28.919,28.266,28.304,2450653,0
2006-10-03,28.473,28.842,28.266,28.619,1956485,0
2006-10-04,28.628,29.566,28.628,29.38,3767502,0
2006-10-05,29.505,30.002,29.173,29.881,4585113,0
2006-10-06,29.881,29.895,29.228,29.254,2385408,0
2006-10-09,28.967,29.529,28.868,29.334,2901200,0
2006-10-10,29.512,29.881,29.44,29.619,3117958,0
2006-10-11,29.466,29.498,29.128,29.29,2188224,0
2006-10-12,29.582,29.605,29.218,29.505,3484294,0
2006-10-13,29.548,30.334,29.423,30.202,4794378,0
2006-10-16,30.21,30.55,29.881,30.443,3232984,0
2006-10-17,30.375,30.375,29.44,30.051,2840186,0
2006-10-18,30.391,30.55,29.737,29.895,2833902,0
2006-10-19,29.729,29.888,29.228,29.263,2841877,0
2006-10-20,29.325,29.589,29.191,29.191,4308066,0
2006-10-23,29.263,30.21,29.084,30.069,7283451,0
2006-10-24,31.436,32.61,31.095,32.451,17175953,0
2006-10-25,32.486,33.231,32.451,33.065,8159300,0
2006-10-26,33.046,33.046,32.52,32.818,3759407,0
2006-10-27,32.478,32.726,32.162,32.287,2918238,0
2006-10-30,32.287,33.24,32.031,33.107,6156173,0
2006-10-31,33.107,33.163,32.735,32.808,4047208,0
2006-11-01,32.808,33.099,32.743,32.818,3782242,0
2006-11-02,32.56,32.939,32.154,32.791,4088168,0
2006-11-03,32.923,33.09,31.734,31.954,3562706,0
2006-11-06,32.278,32.759,32.089,32.568,3345950,0
2006-11-07,32.884,33.074,32.585,32.683,3655860,0
2006-11-08,32.683,32.726,32.046,32.261,4014463,0
2006-11-09,32.42,32.469,31.813,31.962,2430719,0
2006-11-10,32.089,32.344,31.783,32.062,2767692,0
2006-11-13,32.198,32.651,31.99,32.486,4095540,0
2006-11-14,32.486,33.619,32.42,33.438,7517608,0
2006-11-15,33.726,35.233,33.611,34.929,12651860,0
2006-11-16,35.3,35.314,34.506,35.044,5203365,0
2006-11-17,34.738,34.821,34.066,34.796,4597799,0
2006-11-20,34.796,34.951,34.447,34.596,4910249,0
2006-11-21,34.678,35.044,34.579,34.929,3141519,0
2006-11-22,34.844,35.382,34.696,35.308,2698701,0
2006-11-24,35.308,35.538,34.929,35.407,1592204,0
2006-11-27,35.051,35.151,34.365,34.853,7124205,0
2006-11-28,34.661,34.729,34.167,34.629,3072530,0
2006-11-29,35.214,35.574,34.894,35.515,3731257,0
2006-11-30,35.547,35.871,35.206,35.764,4433481,0
2006-12-01,35.847,36.003,34.678,35.284,4029082,0
2006-12-04,35.538,35.977,35.34,35.863,2678284,0
2006-12-05,35.996,36.16,35.507,36.128,4145556,0
2006-12-06,36.218,36.658,36.019,36.218,2899872,0
2006-12-07,36.432,36.706,35.962,36.054,1888583,0
2006-12-08,36.211,36.341,35.606,35.696,3215946,0
2006-12-11,35.614,35.886,35.324,35.59,6655535,0
2006-12-12,35.59,35.673,34.885,35.135,3874310,0
2006-12-13,35.498,35.78,34.853,35.108,4249586,0
2006-12-14,35.108,35.92,35.108,35.803,3134147,0
2006-12-15,35.821,36.408,35.555,35.614,3623482,0
2006-12-18,35.881,35.962,34.712,34.787,4413663,0
2006-12-19,34.646,35.704,34.638,35.63,4329692,0
2006-12-20,35.969,37.238,35.969,36.649,6092859,0
2006-12-21,36.493,36.658,36.085,36.3,3919741,0
2006-12-22,36.416,36.459,36.028,36.069,2311948,0
2006-12-26,35.177,36.044,35.177,35.946,2462979,0
2006-12-27,36.069,36.137,35.829,35.847,2153065,0
2006-12-28,35.688,36.192,35.688,36.119,1519593,0
2006-12-29,35.977,36.228,35.489,35.555,1572872,0
2007-01-03,36.069,36.898,35.886,36.269,5414200,0
2007-01-04,36.666,37.268,36.341,37.245,4520110,0
2007-01-05,37.122,37.122,36.291,36.416,3201930,0
2007-01-08,36.623,36.739,36.061,36.424,4653860,0
2007-01-09,36.441,36.881,36.3,36.791,3443455,0
2007-01-10,37.231,37.231,36.484,36.791,2717430,0
2007-01-11,36.831,37.964,36.631,37.758,3643779,0
2007-01-12,37.658,38.016,37.476,37.923,2491611,0
2007-01-16,38.238,38.926,38.154,38.353,3861984,0
2007-01-17,38.369,38.628,37.874,37.956,3405638,0
2007-01-18,37.437,38.04,36.938,37.283,4078262,0
2007-01-19,37.37,37.508,36.773,37.245,4567470,0
2007-01-22,37.245,37.363,36.245,36.4,5807597,0
2007-01-23,36.424,36.791,35.186,36.341,12247948,0
2007-01-24,36.019,37.086,35.987,37.079,4894784,0
2007-01-25,37.185,37.634,35.987,36.269,5627452,0
2007-01-26,36.507,36.739,36.019,36.285,3805199,0
2007-01-29,36.317,37.16,36.276,36.845,4750034,0
2007-01-30,36.954,37.245,36.697,37.096,4737954,0
2007-01-31,37.193,38.09,37.07,37.956,4129852,0
2007-02-01,38.445,38.734,38.115,38.7,4979723,0
2007-02-02,38.825,39.131,38.46,38.992,4396750,0
2007-02-05,38.992,39.108,38.403,38.535,2768054,0
2007-02-06,38.767,39.001,38.429,38.94,2529913,0
2007-02-07,38.949,39.314,38.76,39.265,2264826,0
2007-02-08,39.156,39.422,38.833,39.321,3924817,0
2007-02-09,39.388,39.521,38.329,38.784,3148406,0
2007-02-12,38.784,39.164,38.502,39.074,3249188,0
2007-02-13,39.139,39.978,39.139,39.933,5513649,0
2007-02-14,39.933,41.035,39.57,40.87,5823913,0
2007-02-15,40.763,40.936,40.565,40.795,3490331,0
2007-02-16,40.795,41.381,40.565,41.367,4051441,0
2007-02-20,41.381,42.211,41.126,42.07,4741819,0
2007-02-21,42.07,42.235,41.16,41.343,5080244,0
2007-02-22,41.259,41.45,40.654,41.16,3507367,0
2007-02-23,41.343,41.613,41.002,41.359,3163872,0
2007-02-26,41.631,41.698,40.34,40.496,3082097,0
2007-02-27,39.146,39.314,35.151,38.08,8474161,0
2007-02-28,38.171,39.428,38.154,39.056,6839069,0
2007-03-01,38.9,40.174,37.883,39.879,7827726,0
2007-03-02,39.879,39.879,39.347,39.445,5667203,0
2007-03-05,39.108,39.415,38.577,38.628,5639413,0
2007-03-06,38.94,39.852,38.926,39.586,4387324,0
2007-03-07,39.586,40.555,39.206,39.908,4413183,0
2007-03-08,40.349,41.218,40.158,40.687,3297501,0
2007-03-09,41.251,41.251,40.069,40.82,3079176,0
2007-03-12,40.969,41.424,40.969,41.381,3632908,0
2007-03-13,41.325,41.325,40.084,40.34,5695595,0
2007-03-14,39.951,40.694,39.338,40.391,5462286,0
2007-03-15,40.391,40.763,40.247,40.694,2514326,0
2007-03-16,40.722,40.763,40.041,40.363,4661957,0
2007-03-19,40.662,40.969,40.521,40.846,2656172,0
2007-03-20,40.96,41.465,40.732,41.381,3152635,0
2007-03-21,41.381,41.698,40.969,41.574,3786714,0
2007-03-22,41.789,42.153,41.45,42.037,2808530,0
2007-03-23,42.037,42.275,41.789,42.178,2469986,0
2007-03-26,42.899,42.899,41.656,42.12,2782191,0
2007-03-27,42.113,42.127,41.589,41.921,3669636,0
2007-03-28,41.589,41.598,41.094,41.268,3423761,0
2007-03-29,41.589,42.045,40.722,41.218,3393676,0
2007-03-30,41.377,41.962,41.201,41.424,3492726,0
2007-04-02,41.45,41.789,41.084,41.542,3332902,0
2007-04-03,41.639,42.492,41.639,42.186,4024976,0
2007-04-04,42.244,42.782,41.995,42.741,2949880,0
2007-04-05,42.831,42.841,42.434,42.541,2241994,0
2007-04-09,42.714,42.714,42.12,42.458,2607602,0
2007-04-10,42.502,42.791,42.285,42.574,3456563,0
2007-04-11,42.864,43.038,42.302,42.417,3840721,0
2007-04-12,42.541,43.817,41.921,43.75,5310584,0
2007-04-13,44.279,44.279,42.733,43.03,3587475,0
2007-04-16,43.359,44.116,43.26,43.84,3618766,0
2007-04-17,43.84,43.922,42.98,43.229,3249717,0
2007-04-18,43.229,43.733,42.997,43.651,3404806,0
2007-04-19,43.287,43.451,42.773,42.899,2455871,0
2007-04-20,43.823,44.536,43.6,44.52,4962598,0
2007-04-23,44.585,44.694,43.783,44.156,4149809,0
2007-04-24,43.451,43.868,41.053,41.598,12342718,0
2007-04-25,42.32,42.375,41.69,42.004,6457022,0
2007-04-26,42.259,42.607,41.746,42.442,4885745,0
2007-04-27,42.442,42.615,42.227,42.417,4916645,0
2007-04-30,42.311,42.311,40.316,40.414,6663411,0
2007-05-01,40.638,40.638,38.742,39.807,10292366,0
2007-05-02,40.199,40.787,39.843,40.224,6167856,0
2007-05-03,40.224,40.241,39.33,39.521,5380384,0
2007-05-04,39.562,40.722,39.538,40.671,4766467,0
2007-05-07,40.903,40.936,39.662,39.894,4329177,0
2007-05-08,39.801,40.266,39.604,40.184,4044307,0
2007-05-09,40.184,40.878,39.985,40.828,3310549,0
2007-05-10,40.573,40.838,39.726,39.825,4026086,0
2007-05-11,40.141,40.391,39.215,39.594,4155224,0
2007-05-14,39.314,39.545,38.909,39.199,3520057,0
2007-05-15,38.909,39.415,38.123,38.154,7492598,0
2007-05-16,38.314,39.307,38.252,39.281,5404296,0
2007-05-17,39.281,39.978,39.056,39.646,3092104,0
2007-05-18,39.694,39.825,39.021,39.694,3246393,0
2007-05-21,39.726,40.638,39.726,40.208,3872983,0
2007-05-22,40.539,40.945,40.349,40.745,5337696,0
2007-05-23,40.927,41.218,40.694,40.768,4706175,0
2007-05-24,40.853,41.135,40.091,40.233,4144711,0
2007-05-25,39.726,40.578,39.726,40.273,2390122,0
2007-05-29,40.555,41.102,40.233,40.646,3084186,0
2007-05-30,40.548,43.038,40.34,42.334,7342555,0
2007-05-31,42.434,43.014,42.367,42.511,3675704,0
2007-06-01,42.592,42.881,42.211,42.492,3598831,0
2007-06-04,42.541,43.005,42.334,42.666,3187917,0
2007-06-05,42.6,42.625,41.45,41.665,4472989,0
2007-06-06,41.581,41.606,40.391,40.654,6224199,0
2007-06-07,40.886,40.977,39.578,39.611,4364249,0
2007-06-08,39.619,40.722,38.983,40.573,4121774,0
2007-06-11,40.578,40.578,39.736,39.787,3402891,0
2007-06-12,39.787,39.801,39.156,39.298,3341000,0
2007-06-13,39.685,40.505,39.545,40.464,3896179,0
2007-06-14,40.464,40.969,40.141,40.448,4253089,0
2007-06-15,40.679,40.803,40.007,40.298,3367698,0
2007-06-18,40.363,40.646,39.726,40.247,2476027,0
2007-06-19,40.191,41.135,39.879,41.027,3421947,0
2007-06-20,41.084,41.135,39.694,39.745,3133061,0
2007-06-21,39.745,39.796,39.108,39.754,2873973,0
2007-06-22,39.718,39.807,38.296,39.001,5840584,0
2007-06-25,39.108,39.281,38.252,38.494,3198184,0
2007-06-26,38.734,39.222,38.552,38.585,3111413,0
2007-06-27,38.28,39.215,38.162,39.1,3623845,0
2007-06-28,39.156,39.611,38.992,39.182,2366935,0
2007-06-29,39.407,40.041,38.966,39.222,3471484,0
2007-07-02,39.436,39.586,38.718,39.108,2516262,0
2007-07-03,39.347,39.654,39.146,39.379,1579880,0
2007-07-05,39.726,39.835,39.182,39.646,4642263,0
2007-07-06,39.562,40.936,39.454,40.862,4712921,0
2007-07-09,40.862,41.299,40.457,40.91,5636999,0
2007-07-10,40.803,40.886,40.422,40.671,4324136,0
2007-07-11,40.977,41.299,39.978,40.324,3689449,0
2007-07-12,40.763,42.037,40.324,41.962,4613748,0
2007-07-13,41.814,41.846,40.646,41.251,2887603,0
2007-07-16,40.722,40.969,39.985,40.422,3504110,0
2007-07-17,40.472,40.919,40.298,40.654,2790771,0
2007-07-18,40.548,41.002,40.15,40.53,3404552,0
2007-07-19,40.96,41.613,40.755,41.283,3188398,0
2007-07-20,41.589,41.589,40.199,40.448,3422608,0
2007-07-23,40.623,41.002,40.414,40.595,2332006,0
2007-07-24,41.234,41.242,40.069,40.555,4116112,0
2007-07-25,40.555,40.745,39.156,39.807,4581207,0
2007-07-26,39.478,39.478,37.807,38.76,7585148,0
2007-07-27,38.94,39.164,37.634,37.708,5891813,0
2007-07-30,37.99,39.762,37.74,39.619,9652664,0
2007-07-31,39.901,40.141,36.898,37.626,11157731,0
2007-08-01,37.931,39.321,37.831,39.238,9279187,0
2007-08-02,39.521,39.726,38.634,39.694,4520529,0
2007-08-03,39.685,39.978,38.04,38.04,4927647,0
2007-08-06,38.154,38.809,36.176,38.677,7253093,0
2007-08-07,38.677,40.481,38.511,40.184,6321796,0
2007-08-08,40.158,40.158,37.758,38.305,8684455,0
2007-08-09,37.807,38.8,35.904,36.541,7742154,0
2007-08-10,35.177,38.207,33.742,37.238,9622617,0
2007-08-13,38.577,38.9,37.427,37.98,5288181,0
2007-08-14,37.592,37.972,36.085,36.359,5066965,0
2007-08-15,36.085,37.014,35.638,35.92,4643201,0
2007-08-16,35.044,36.824,33.934,35.936,10410581,0
2007-08-17,36.996,38.071,35.565,36.683,10985577,0
2007-08-20,36.69,38.031,36.394,36.854,4260821,0
2007-08-21,36.649,36.938,34.967,36.245,9115125,0
2007-08-22,36.424,36.93,35.574,36.145,6433945,0
2007-08-23,36.145,36.954,36.012,36.531,4755594,0
2007-08-24,36.192,37.302,36.085,37.245,3675797,0
2007-08-27,37.193,37.222,35.382,35.416,6366950,0
2007-08-28,35.358,35.416,34.266,34.314,7754662,0
2007-08-29,34.322,34.76,33.347,34.661,9804062,0
2007-08-30,34.529,35.996,33.943,35.614,7598680,0
2007-08-31,36.069,37.245,36.069,36.854,6657466,0
2007-09-04,36.507,36.996,36.424,36.782,4941056,0
2007-09-05,36.335,38.601,36.202,37.916,8977751,0
2007-09-06,38.171,38.369,37.437,38.031,5706831,0
2007-09-07,36.996,37.865,36.085,36.971,7419619,0
2007-09-10,37.245,37.37,35.788,36.359,5339050,0
2007-09-11,36.376,38.048,36.259,37.972,6882680,0
2007-09-12,37.355,38.403,37.245,38.071,4999397,0
2007-09-13,38.305,39.53,37.956,39.298,7672018,0
2007-09-14,38.892,39.943,38.52,39.678,4672949,0
2007-09-17,39.256,39.398,38.016,38.502,5023697,0
2007-09-18,38.686,39.709,38.04,39.586,5398853,0
2007-09-19,40.307,42.168,40.077,41.443,9109590,0
2007-09-20,41.094,41.381,40.016,40.331,4741443,0
2007-09-21,40.422,41.002,39.709,39.96,4012049,0
2007-09-24,40.241,40.573,39.182,39.454,3936657,0
2007-09-25,38.859,39.009,38.162,38.866,5126158,0
2007-09-26,39.123,39.407,38.171,38.892,3457834,0
2007-09-27,38.883,39.754,38.494,39.398,2818559,0
2007-09-28,39.321,39.908,38.883,39.123,2345659,0
2007-10-01,39.578,39.578,38.18,38.957,5376263,0
2007-10-02,38.9,39.289,38.686,39.064,3789857,0
2007-10-03,39.146,39.146,38.57,38.833,4814436,0
2007-10-04,38.833,38.992,37.732,38.04,4691193,0
2007-10-05,38.585,39.637,38.369,39.247,4833887,0
2007-10-08,39.307,39.415,38.197,38.61,2346625,0
2007-10-09,38.61,38.693,36.913,37.329,9067161,0
2007-10-10,37.029,37.848,37.014,37.499,3945714,0
2007-10-11,37.708,37.865,36.269,36.639,7166744,0
2007-10-12,36.731,37.185,36.137,36.394,4812140,0
2007-10-15,36.376,36.376,34.281,34.546,11488455,0
2007-10-16,34.646,34.944,34.331,34.596,7745115,0
2007-10-17,35.35,36.616,35.143,35.673,9496446,0
2007-10-18,34.944,35.606,34.944,35.34,6635531,0
2007-10-19,35.214,35.314,34.024,34.167,5972400,0
2007-10-22,33.976,34.853,33.578,34.322,9431321,0
2007-10-23,31.452,32.229,29.918,30.293,41149744,0
2007-10-24,30.566,30.764,29.953,30.127,15183948,0
2007-10-25,30.069,30.267,29.026,29.119,16620411,0
2007-10-26,29.43,30.086,29.049,29.927,10223196,0
2007-10-29,30.036,31.237,30.002,30.705,11765501,0
2007-10-30,30.367,30.705,29.529,29.712,12841673,0
2007-10-31,29.971,30.459,29.505,30.258,8211733,0
2007-11-01,29.888,30.109,29.066,29.084,8132838,0
2007-11-02,28.727,29.272,28.281,29.119,7609554,0
2007-11-05,28.887,29.173,28.017,28.082,9262583,0
2007-11-06,27.926,28.365,27.503,27.642,10398555,0
2007-11-07,26.956,27.91,26.816,27.37,10813744,0
2007-11-08,27.742,27.742,25.258,26.734,15963619,0
2007-11-09,26.856,27.478,26.486,26.963,12733420,0
2007-11-12,26.973,28.805,26.694,27.882,10079752,0
2007-11-13,29.011,29.863,28.026,29.745,10335115,0
2007-11-14,30.21,30.48,28.778,28.877,10090532,0
2007-11-15,28.82,28.842,27.91,28.358,8954765,0
2007-11-16,28.604,28.744,27.759,28.404,6921548,0
2007-11-19,28.895,28.895,27.819,28.487,8173931,0
2007-11-20,28.505,30.019,28.464,29.141,9982790,0
2007-11-21,28.266,29.423,27.934,28.827,7499739,0
2007-11-23,28.958,29.796,28.927,29.719,2507321,0
2007-11-26,30.151,30.151,28.696,28.778,6424036,0
2007-11-27,28.868,29.128,28.562,28.967,6205711,0
2007-11-28,29.128,30.855,29.076,30.774,8745287,0
2007-11-29,30.738,30.738,29.28,29.619,5606584,0
2007-11-30,30.284,31.59,30.284,30.738,6726592,0
2007-12-03,31.037,31.144,30.011,30.109,4071237,0
2007-12-04,29.994,30.202,29.43,29.582,5120764,0
2007-12-05,30.043,30.416,29.619,30.077,4455393,0
2007-12-06,30.069,30.516,29.466,30.351,3944591,0
2007-12-07,30.217,31.103,30.177,30.293,3817838,0
2007-12-10,30.317,31.037,30.051,30.929,3178845,0
2007-12-11,31.037,31.443,29.612,29.638,4768374,0
2007-12-12,30.293,30.623,28.762,29.011,8914516,0
2007-12-13,29.737,29.796,28.612,29.157,5687154,0
2007-12-14,28.805,28.934,28.222,28.304,5083602,0
2007-12-17,28.142,28.142,27.264,27.288,5522644,0
2007-12-18,27.462,27.634,25.674,25.766,17229739,0
2007-12-19,25.824,26.128,24.186,25.168,17010605,0
2007-12-20,25.302,26.486,25.043,26.145,8872184,0
2007-12-21,26.32,26.666,25.857,26.046,6340461,0
2007-12-24,26.031,26.18,25.625,26.137,2091485,0
2007-12-26,26.145,26.145,25.458,25.558,3573011,0
2007-12-27,25.327,25.724,24.954,25.597,5802399,0
2007-12-28,25.75,25.98,24.811,25.219,5928599,0
2007-12-31,25.096,25.667,24.873,25.311,4580828,0
2008-01-02,25.343,25.833,25.236,25.285,5970610,0
2008-01-03,25.311,25.715,24.498,24.589,6032134,0
2008-01-04,24.333,24.333,22.827,23.248,9151007,0
2008-01-07,23.347,23.673,23.051,23.413,5923608,0
2008-01-08,23.58,24.11,23.291,23.365,7421651,0
2008-01-09,22.519,22.926,21.692,22.611,11510682,0
2008-01-10,22.346,24.298,22.263,23.895,8416020,0
2008-01-11,23.836,23.836,21.883,22.224,10809322,0
2008-01-14,21.545,21.865,20.815,21.286,11772762,0
2008-01-15,20.609,20.94,19.937,20.377,9560431,0
2008-01-16,20.246,21.792,20.246,21.294,9730890,0
2008-01-17,21.32,21.469,20.518,20.632,7010396,0
2008-01-18,20.792,21.519,20.593,20.849,7274312,0
2008-01-22,19.598,22.751,19.219,22.751,14814132,0
2008-01-23,22.653,24.829,21.313,24.16,25232431,0
2008-01-24,24.573,25.766,24.25,25.607,16577029,0
2008-01-25,25.798,26.072,24.811,25.186,12578544,0
2008-01-28,25.168,25.508,24.555,25.41,7997422,0
2008-01-29,25.658,25.841,24.895,25.667,5828064,0
2008-01-30,25.871,26.253,25.343,25.41,6588156,0
2008-01-31,24.972,26.809,24.748,26.533,11277668,0
2008-02-01,26.585,27.272,26.288,27.015,6953232,0
2008-02-04,27.264,27.303,25.658,25.849,5179714,0
2008-02-05,25.435,25.458,24.704,24.704,9529472,0
2008-02-06,24.821,25.658,24.58,24.721,6965879,0
2008-02-07,24.632,25.625,24.507,25.119,7879392,0
2008-02-08,25.034,25.841,24.881,25.21,5937993,0
2008-02-11,25.252,25.533,24.748,25.393,5969581,0
2008-02-12,25.5,26.452,25.5,26.022,5735732,0
2008-02-13,26.261,26.916,26.013,26.718,4882285,0
2008-02-14,26.774,26.941,25.742,25.939,8175804,0
2008-02-15,25.788,26.013,25.285,25.707,5111443,0
2008-02-19,25.939,26.072,24.902,25.034,6191869,0
2008-02-20,24.416,25.053,23.612,24.811,11065715,0
2008-02-21,24.664,25.285,24.465,24.607,8669492,0
2008-02-22,24.623,24.895,24.094,24.856,7348354,0
2008-02-25,24.921,25.75,24.541,25.634,6955451,0
2008-02-26,25.467,26.988,25.467,26.9,9586779,0
2008-02-27,26.801,27.065,26.443,26.907,9193460,0
2008-02-28,26.666,26.74,25.923,25.995,4862804,0
2008-02-29,25.667,26.013,24.963,25.096,5190265,0
2008-03-03,25.096,25.526,24.597,25.458,7950752,0
2008-03-04,25.087,25.245,24.358,24.865,10709507,0
2008-03-05,25.219,25.879,24.481,24.748,10438648,0
2008-03-06,24.673,24.911,23.71,23.772,7254148,0
2008-03-07,23.522,24.382,23.339,23.556,6403639,0
2008-03-10,23.556,23.556,22.289,22.305,8036548,0
2008-03-11,22.827,23.455,22.305,23.439,16052398,0
2008-03-12,23.281,23.605,23.218,23.257,13185104,0
2008-03-13,22.976,23.719,22.346,23.488,12484731,0
2008-03-14,23.62,23.656,22.572,23.199,9321398,0
2008-03-17,22.332,22.868,21.636,22.289,9371039,0
2008-03-18,22.859,23.71,22.564,23.688,7964643,0
2008-03-19,23.755,24.142,23.018,23.018,4664247,0
2008-03-20,23.041,24.928,23.018,24.74,11479771,0
2008-03-24,24.829,27.23,24.829,26.997,11268890,0
2008-03-25,26.924,27.437,25.766,26.452,8266960,0
2008-03-26,26.369,26.404,25.582,25.69,5585456,0
2008-03-27,25.807,26.425,25.343,25.558,4071242,0
2008-03-28,25.203,25.203,24.101,24.168,5806335,0
2008-03-31,24.201,25.152,24.086,24.954,7172433,0
2008-04-01,25.375,26.825,25.375,26.558,8808088,0
2008-04-02,26.525,26.848,26.128,26.18,6399756,0
2008-04-03,25.98,26.801,25.766,26.675,5028034,0
2008-04-04,26.666,28.132,26.253,27.248,10585726,0
2008-04-07,27.842,27.949,26.9,27.033,5809360,0
2008-04-08,26.883,26.997,26.088,26.17,7638628,0
2008-04-09,26.228,26.576,25.311,25.475,6639228,0
2008-04-10,25.533,25.948,24.856,25.634,9495308,0
2008-04-11,25.194,26.046,25.194,25.68,4897813,0
2008-04-14,25.658,25.798,25.285,25.483,4118304,0
2008-04-15,25.674,25.948,25.268,25.871,5631519,0
2008-04-16,26.046,26.154,25.343,25.642,6372925,0
2008-04-17,25.658,26.618,25.458,26.486,4838268,0
2008-04-18,26.883,27.511,26.784,27.188,5845827,0
2008-04-21,27.281,27.281,26.443,26.9,6294159,0
2008-04-22,26.113,26.302,24.787,26.236,13924215,0
2008-04-23,26.525,27.801,26.494,27.726,13024360,0
2008-04-24,27.784,29.026,27.248,28.537,10562199,0
2008-04-25,28.628,29.78,28.604,29.629,8519043,0
2008-04-28,29.629,29.845,28.787,29.629,8982084,0
2008-04-29,29.539,30.251,29.529,29.854,7530915,0
2008-04-30,29.796,30.234,29.389,29.44,8376501,0
2008-05-01,29.458,30.043,29.173,29.826,8494846,0
2008-05-02,30.177,30.506,29.529,29.664,6045066,0
2008-05-05,29.505,29.529,29.057,29.201,3936864,0
2008-05-06,29.166,29.78,28.719,29.548,5288998,0
2008-05-07,29.773,29.773,28.967,29.057,6758975,0
2008-05-08,29.235,29.38,28.034,28.373,7929324,0
2008-05-09,28.321,28.958,28.164,28.295,5590159,0
2008-05-12,28.429,29.201,28.164,28.85,4062326,0
2008-05-13,28.604,29.235,28.365,29.166,7316371,0
2008-05-14,29.359,31.003,29.166,30.666,10483972,0
2008-05-15,30.738,31.152,30.102,30.997,6305826,0
2008-05-16,31.112,31.112,29.745,30.334,7845767,0
2008-05-19,30.451,30.829,29.961,30.159,4875904,0
2008-05-20,30.028,30.043,29.166,29.719,5724463,0
2008-05-21,29.826,29.835,28.1,28.214,10264896,0
2008-05-22,28.295,28.727,27.777,28.349,8039254,0
2008-05-23,28.164,28.266,27.784,27.891,5652274,0
2008-05-27,28.164,28.967,27.868,28.439,4779865,0
2008-05-28,28.805,29.696,28.805,29.49,5741514,0
2008-05-29,29.49,30.997,29.372,30.789,9366932,0
2008-05-30,30.632,30.946,29.719,30.043,5930312,0
2008-06-02,29.737,30.019,28.927,29.25,7380548,0
2008-06-03,29.416,30.002,29.076,29.804,7768394,0
2008-06-04,29.764,30.459,29.629,29.918,6739220,0
2008-06-05,30.185,30.705,29.961,30.506,8827917,0
2008-06-06,30.193,30.334,29.141,29.334,9579733,0
2008-06-09,29.548,29.745,28.33,28.612,8722303,0
2008-06-10,28.19,28.887,27.983,28.595,9587734,0
2008-06-11,28.339,28.604,27.114,27.288,11415565,0
2008-06-12,27.403,28.01,26.832,27.065,9782908,0
2008-06-13,27.296,27.957,27.203,27.86,6192683,0
2008-06-16,27.75,27.75,27.254,27.603,6090540,0
2008-06-17,27.726,28.719,27.495,27.618,4851663,0
2008-06-18,27.486,27.486,26.551,26.774,5562872,0
2008-06-19,26.726,26.9,25.966,26.801,8706404,0
2008-06-20,26.494,26.603,25.467,25.766,9185420,0
2008-06-23,25.923,26.031,24.821,24.873,7505103,0
2008-06-24,24.821,25.311,23.71,24.673,12672129,0
2008-06-25,24.765,25.863,24.489,25.276,6268607,0
2008-06-26,24.963,25.011,23.588,24.533,8595088,0
2008-06-27,24.697,24.697,23.903,24.242,7583371,0
2008-06-30,24.233,25.02,23.772,23.903,7665729,0
2008-07-01,23.673,24.242,23.225,24.117,7740840,0
2008-07-02,24.168,25.053,23.422,23.473,7130130,0
2008-07-03,23.63,24.555,23.464,23.845,5022411,0
2008-07-07,23.986,24.573,23.034,23.126,9602960,0
2008-07-08,23.041,23.853,23.041,23.836,9905336,0
2008-07-09,23.772,23.979,22.099,22.181,13170414,0
2008-07-10,22.141,22.141,20.74,20.906,15183759,0
2008-07-11,20.543,20.883,19.648,20.493,15333869,0
2008-07-14,21.005,22.106,20.823,21.023,13981761,0
2008-07-15,20.7,21.982,20.202,21.643,15148706,0
2008-07-16,21.718,22.662,21.122,22.545,8100354,0
2008-07-17,22.602,23.596,21.932,23.548,7849242,0
2008-07-18,23.612,23.656,22.537,23.199,7692588,0
2008-07-21,23.339,23.48,22.594,22.742,4708939,0
2008-07-22,22.511,23.48,21.842,23.399,7708188,0
2008-07-23,23.218,24.597,23.009,24.433,10249183,0
2008-07-24,24.201,24.258,22.734,22.827,5927291,0
2008-07-25,22.984,24.168,21.948,22.01,8500059,0
2008-07-28,21.974,22.263,21.519,21.834,7939624,0
2008-07-29,20.883,22.635,20.732,21.519,20957098,0
2008-07-30,21.527,22.249,20.94,21.32,11731020,0
2008-07-31,20.883,21.42,20.693,21.114,11110932,0
2008-08-01,21.254,21.313,20.435,20.566,8868564,0
2008-08-04,20.575,21.114,20.327,20.776,7444054,0
2008-08-05,20.964,22.421,20.964,22.189,10625977,0
2008-08-06,22.034,23.164,21.509,22.894,12608003,0
2008-08-07,22.687,23.373,22.181,22.679,13570978,0
2008-08-08,22.82,25.005,22.588,24.74,13479854,0
2008-08-11,24.688,27.272,24.094,25.483,19828919,0
2008-08-12,25.533,26.404,25.096,25.401,10661531,0
2008-08-13,25.383,25.558,24.498,24.987,9590457,0
2008-08-14,24.838,26.228,24.74,25.707,7531451,0
2008-08-15,25.849,26.32,25.491,25.815,5645976,0
2008-08-18,25.972,25.972,24.963,25.079,5417120,0
2008-08-19,24.928,24.928,24.002,24.333,6003214,0
2008-08-20,24.39,24.416,23.234,23.43,6905932,0
2008-08-21,23.218,23.605,22.803,23.48,8006240,0
2008-08-22,23.71,23.853,23.009,23.447,7155214,0
2008-08-25,23.225,23.225,21.627,21.85,11303828,0
2008-08-26,22.537,23.556,21.957,23.323,17197459,0
2008-08-27,23.323,24.215,23.209,23.817,13875194,0
2008-08-28,24.01,24.549,23.763,24.308,7119686,0
2008-08-29,24.168,24.366,23.863,23.994,4462994,0
2008-09-02,24.242,24.829,23.78,24.051,7228373,0
2008-09-03,23.994,24.25,23.737,24.079,6929560,0
2008-09-04,23.97,24.317,23.548,23.704,7283251,0
2008-09-05,23.381,23.71,22.778,23.673,7548789,0
2008-09-08,24.664,25.393,24.498,25.393,14101378,0
2008-09-09,25.543,25.658,24.489,24.489,9161754,0
2008-09-10,24.616,24.881,23.961,24.25,6613183,0
2008-09-11,23.836,25.043,23.548,24.981,8527281,0
2008-09-12,24.921,24.921,24.351,24.498,9474346,0
2008-09-15,23.43,25.152,23.43,23.678,9055097,0
2008-09-16,23.11,25.227,22.76,24.366,11111489,0
2008-09-17,23.986,23.986,22.529,22.841,12283337,0
2008-09-18,23.299,23.656,21.918,23.605,8358069,0
2008-09-19,24.632,26.425,23.755,24.406,11711249,0
2008-09-22,24.549,24.549,22.503,22.926,7581315,0
2008-09-23,22.967,23.173,22.099,22.279,6749811,0
2008-09-24,22.355,22.43,21.355,21.428,9084554,0
2008-09-25,21.652,22.082,20.722,20.99,13742360,0
2008-09-26,20.684,21.577,20.534,21.509,11485785,0
2008-09-29,21.363,21.519,18.747,19.698,16161434,0
2008-09-30,19.956,20.915,19.49,20.722,10052675,0
2008-10-01,20.659,20.693,19.624,19.83,7071241,0
2008-10-02,19.567,19.789,18.556,18.656,8335069,0
2008-10-03,19.045,19.151,17.795,17.836,8517562,0
2008-10-06,16.596,17.364,15.802,16.877,16653583,0
2008-10-07,17.131,17.554,15.286,15.509,13947774,0
2008-10-08,14.399,16.628,14.137,15.212,13647625,0
2008-10-09,15.509,15.592,14.003,14.236,10414302,0
2008-10-10,13.25,15.883,12.547,15.187,14863181,0
2008-10-13,16.148,17.126,15.751,16.752,11627599,0
2008-10-14,17.614,18.324,15.736,15.932,10786063,0
2008-10-15,15.255,15.7,13.433,13.433,9207311,0
2008-10-16,13.45,14.88,13.093,14.632,11187842,0
2008-10-17,14.11,15.568,13.905,14.98,7189080,0
2008-10-20,15.492,16.114,15.022,15.42,10427442,0
2008-10-21,16.552,17.769,16.271,16.86,16725593,0
2008-10-22,16.346,16.561,14.955,15.536,8711184,0
2008-10-23,15.599,16.088,14.427,15.802,9454842,0
2008-10-24,14.07,15.312,13.946,14.593,8086658,0
2008-10-27,14.246,15.063,13.276,13.317,13830108,0
2008-10-28,13.92,16.041,13.341,16.041,17753634,0
2008-10-29,15.94,16.471,14.963,15.42,10082892,0
2008-10-30,15.932,16.33,15.691,16.155,9264735,0
2008-10-31,15.775,17.779,15.775,17.048,9957598,0
2008-11-03,17.009,17.298,16.338,16.736,6230200,0
2008-11-04,17.292,17.292,16.314,16.677,7828287,0
2008-11-05,16.379,17.066,15.973,16.124,7330085,0
2008-11-06,15.667,15.802,14.219,14.361,10646802,0
2008-11-07,14.499,14.758,13.938,14.219,10859048,0
2008-11-10,14.569,14.823,13.573,13.912,6379207,0
2008-11-11,13.573,13.89,12.994,13.406,6688231,0
2008-11-12,13.027,13.367,12.639,12.672,8948303,0
2008-11-13,12.753,14.525,12.018,14.478,12207137,0
2008-11-14,14.045,14.55,13.391,13.406,10209601,0
2008-11-17,13.027,13.564,12.861,13.051,7746263,0
2008-11-18,13.037,13.037,12.151,12.68,12197165,0
2008-11-19,12.598,12.77,11.479,11.513,8716362,0
2008-11-20,11.23,12.639,11.033,11.131,10508682,0
2008-11-21,11.495,12.375,10.917,12.199,9069561,0
2008-11-24,12.473,14.162,12.142,13.805,11751203,0
2008-11-25,14.177,14.767,13.616,14.559,11065484,0
2008-11-26,13.846,15.113,13.673,14.816,7311286,0
2008-11-28,14.593,14.816,14.254,14.816,2840981,0
2008-12-01,14.585,14.585,13.905,13.946,8687324,0
2008-12-02,14.177,14.376,13.583,14.254,8427197,0
2008-12-03,13.738,15.268,13.673,15.17,6827595,0
2008-12-04,14.898,15.851,14.685,14.938,8271064,0
2008-12-05,14.64,16.361,14.418,16.297,8178672,0
2008-12-08,16.695,17.578,16.628,17.298,9264371,0
2008-12-09,17.101,17.886,16.486,16.587,7944570,0
2008-12-10,16.825,17.728,16.471,17.578,8776554,0
2008-12-11,17.025,17.423,16.297,16.695,14312497,0
2008-12-12,16.016,17.066,15.981,16.761,6109497,0
2008-12-15,16.885,16.951,16.081,16.444,5248065,0
2008-12-16,16.761,17.537,16.346,17.446,7856000,0
2008-12-17,17.314,18.505,16.899,18.225,7579977,0
2008-12-18,18.042,18.424,17.728,18.009,8534266,0
2008-12-19,18.282,18.282,16.792,17.38,8420693,0
2008-12-22,17.636,17.645,16.389,16.792,4851018,0
2008-12-23,16.877,17.117,16.462,16.578,3828280,0
2008-12-24,16.643,16.908,16.462,16.852,1398125,0
2008-12-26,16.96,17.323,16.695,16.852,1679114,0
2008-12-29,16.899,16.899,16.141,16.353,4132913,0
2008-12-30,16.471,16.852,16.379,16.852,4288156,0
2008-12-31,16.834,17.374,16.818,17.191,3692163,0
2009-01-02,17.248,18.351,16.951,18.225,4853003,0
2009-01-05,18.085,18.308,17.547,18.124,6939329,0
2009-01-06,17.977,18.592,17.462,18.133,7085332,0
2009-01-07,17.795,17.97,17.481,17.844,9530900,0
2009-01-08,17.53,17.53,16.462,17.298,12748252,0
2009-01-09,16.074,16.097,14.908,14.989,18475005,0
2009-01-12,14.923,15.238,14.202,14.283,10994381,0
2009-01-13,14.269,14.632,14.021,14.219,10544031,0
2009-01-14,13.673,13.822,13.24,13.285,12590060,0
2009-01-15,13.293,14.292,13.077,13.912,13706613,0
2009-01-16,14.17,14.318,13.531,14.07,7692245,0
2009-01-20,14.07,14.193,13.068,13.135,10256559,0
2009-01-21,13.433,13.647,11.065,12.183,24953681,0
2009-01-22,11.976,12.409,11.57,11.952,12139469,0
2009-01-23,11.669,12.091,11.596,11.919,10411922,0
2009-01-26,11.794,12.523,11.678,11.984,8709548,0
2009-01-27,12.001,12.275,11.661,11.852,7726181,0
2009-01-28,12.266,13.185,12.018,12.73,9800542,0
2009-01-29,12.49,12.614,12.199,12.292,6758410,0
2009-01-30,12.348,12.531,11.984,12.083,13070537,0
2009-02-02,11.902,12.06,11.297,11.562,10704271,0
2009-02-03,11.432,12.457,11.297,12.266,11417383,0
2009-02-04,12.339,12.457,11.942,12.117,7078799,0
2009-02-05,12.134,12.655,12.083,12.339,10609193,0
2009-02-06,12.564,13.406,12.307,13.135,9715467,0
2009-02-09,13.15,13.25,12.4,12.523,9643393,0
2009-02-10,12.4,12.631,11.703,11.844,8736561,0
2009-02-11,11.961,12.183,11.488,11.753,7586439,0
2009-02-12,11.753,11.902,11.355,11.828,7281511,0
2009-02-13,11.753,11.992,11.513,11.562,4669152,0
2009-02-17,11.183,11.811,11.033,11.562,10745832,0
2009-02-18,11.785,11.893,11.122,11.316,7574914,0
2009-02-19,11.438,11.721,11.223,11.379,6667768,0
2009-02-20,11.148,11.587,11.056,11.372,8493355,0
2009-02-23,11.479,11.612,10.975,11.056,9982136,0
2009-02-24,11.174,11.927,10.941,11.811,9840169,0
2009-02-25,11.744,12.034,11.214,11.47,12193064,0
2009-02-26,11.661,11.992,11.223,11.248,8899081,0
2009-02-27,11.075,11.893,11.075,11.57,9712846,0
2009-03-02,11.214,11.522,10.724,10.761,8273163,0
2009-03-03,10.941,11.083,10.519,10.77,11990088,0
2009-03-04,11.016,11.28,10.785,11.065,8459133,0
2009-03-05,10.785,11.157,10.063,10.161,10155482,0
2009-03-06,10.314,10.314,9.444,9.767,15503676,0
2009-03-09,9.608,9.915,9.4847,9.709,13765038,0
2009-03-10,9.824,10.933,9.824,10.884,10595521,0
2009-03-11,10.751,11.876,10.669,11.579,12829209,0
2009-03-12,11.522,12.069,11.364,11.969,10240450,0
2009-03-13,12.043,12.242,11.63,12.159,8468310,0
2009-03-16,12.331,12.331,11.876,11.876,6351020,0
2009-03-17,11.876,12.639,11.612,12.639,6438938,0
2009-03-18,12.554,13.326,12.391,13.077,9500401,0
2009-03-19,13.168,13.193,12.655,12.919,6705953,0
2009-03-20,12.945,13.142,12.282,12.438,9197872,0
2009-03-23,12.869,13.691,12.523,13.664,6453525,0
2009-03-24,13.467,14.202,13.377,13.905,8869859,0
2009-03-25,14.078,14.667,13.647,14.219,12491165,0
2009-03-26,14.283,14.898,14.283,14.701,6859867,0
2009-03-27,14.418,14.701,14.202,14.469,5007839,0
2009-03-30,14.104,14.318,13.326,13.549,6858274,0
2009-03-31,13.681,14.053,13.334,13.822,6328765,0
2009-04-01,13.6,14.146,13.45,14.07,5189428,0
2009-04-02,14.484,15.41,14.228,14.83,8224590,0
2009-04-03,14.88,15.436,14.782,15.436,6273171,0
2009-04-06,15.204,15.268,14.399,14.782,5703453,0
2009-04-07,14.507,14.632,13.996,14.012,5751355,0
2009-04-08,14.11,14.632,14.11,14.606,5698713,0
2009-04-09,15.146,15.751,14.872,15.609,6497919,0
2009-04-13,15.444,15.562,14.972,15.286,6941846,0
2009-04-14,15.054,15.363,14.8,15.105,8206114,0
2009-04-15,14.898,15.509,14.739,15.079,7175222,0
2009-04-16,15.428,15.802,14.782,15.636,8859719,0
2009-04-17,15.667,16.132,15.37,15.973,6202802,0
2009-04-20,15.675,15.808,14.898,15.088,6379677,0
2009-04-21,16.702,17.893,16.529,17.314,30942894,0
2009-04-22,16.389,19.467,16.353,18.87,18211752,0
2009-04-23,18.814,19.259,17.812,18.405,12854640,0
2009-04-24,18.814,19.276,18.242,18.639,11897537,0
2009-04-27,18.225,18.797,18.115,18.324,7062743,0
2009-04-28,18.061,19.706,18.009,19.434,15931524,0
2009-04-29,19.724,20.484,19.201,20.139,13412210,0
2009-04-30,20.426,21.023,20.139,20.278,10007599,0
2009-05-01,20.254,20.815,19.822,20.566,7927409,0
2009-05-04,20.799,21.377,20.46,21.089,7626850,0
2009-05-05,21.014,21.313,20.336,21.038,6662657,0
2009-05-06,21.294,21.478,20.55,21.402,11081841,0
2009-05-07,21.692,21.918,21.171,21.453,11787598,0
2009-05-08,21.545,21.736,20.708,21.545,8857760,0
2009-05-11,20.998,21.348,20.37,20.732,8782612,0
2009-05-12,20.924,21.154,19.541,19.822,10643171,0
2009-05-13,19.136,19.325,18.216,18.814,11595978,0
2009-05-14,18.62,19.624,18.499,19.244,6017990,0
2009-05-15,19.151,19.956,19.045,19.151,7218983,0
2009-05-18,19.632,20.7,19.376,20.684,8754117,0
2009-05-19,20.693,21.231,20.254,20.693,8077750,0
2009-05-20,20.94,21.509,20.261,20.353,7558226,0
2009-05-21,20.013,20.534,19.606,19.937,6843011,0
2009-05-22,20.045,20.476,19.499,20.153,4705547,0
2009-05-26,20.071,21.37,20.006,21.114,7284144,0
2009-05-27,21.154,21.859,20.949,21.063,6863698,0
2009-05-28,21.509,21.593,20.41,21.031,5553471,0
2009-05-29,21.146,21.774,21.146,21.744,6036989,0
2009-06-01,22.189,23.788,21.901,23.473,9628960,0
2009-06-02,23.596,23.596,22.653,23.091,9644331,0
2009-06-03,22.795,23.164,22.503,22.919,7986857,0
2009-06-04,22.919,22.919,21.774,22.296,12359873,0
2009-06-05,22.581,23.142,21.873,22.279,8068329,0
2009-06-08,22.189,22.43,21.61,22.206,4900361,0
2009-06-09,22.346,23.257,22.206,23.126,6364468,0
2009-06-10,23.399,23.605,22.479,23.051,6786546,0
2009-06-11,23.118,23.149,22.106,22.173,6978505,0
2009-06-12,21.859,21.982,20.875,21.618,8950332,0
2009-06-15,21.261,22.305,21.131,22.206,9417759,0
2009-06-16,22.272,22.679,21.545,21.718,9518838,0
2009-06-17,21.685,22.141,21.146,21.744,6335458,0
2009-06-18,21.61,21.726,20.74,21.056,6991622,0
2009-06-19,21.313,21.817,21.187,21.718,5924799,0
2009-06-22,21.685,22.332,21.313,21.901,9244616,0
2009-06-23,21.925,21.948,20.708,20.799,7770730,0
2009-06-24,21.089,21.535,20.808,20.99,6486692,0
2009-06-25,20.998,21.826,20.931,21.718,4828452,0
2009-06-26,21.66,22.545,21.652,22.289,5333409,0
2009-06-29,22.397,22.479,21.859,22.01,3664711,0
2009-06-30,21.991,22.581,21.957,22.249,5378334,0
2009-07-01,22.439,23.009,22.332,22.379,6285382,0
2009-07-02,22.074,22.379,21.355,21.355,6082794,0
2009-07-06,21.196,21.42,20.518,20.84,8137437,0
2009-07-07,20.915,20.915,19.839,19.888,7483804,0
2009-07-08,19.964,20.211,19.624,20.03,10523162,0
2009-07-09,20.139,20.343,19.533,19.747,6883004,0
2009-07-10,19.69,19.929,19.392,19.499,7010579,0
2009-07-13,19.507,19.857,18.977,19.739,8747160,0
2009-07-14,19.847,20.575,19.55,20.503,7282527,0
2009-07-15,21.205,21.809,20.875,21.774,7099620,0
2009-07-16,21.726,21.767,21.097,21.685,5473188,0
2009-07-17,21.627,22.106,21.577,22.039,4875184,0
2009-07-20,22.296,22.488,22.034,22.403,3653144,0
2009-07-21,22.503,22.769,22.249,22.742,6128081,0
2009-07-22,23.009,23.826,22.719,23.522,6449008,0
2009-07-23,23.63,24.399,23.315,24.194,5969069,0
2009-07-24,24.079,24.333,23.665,24.258,4173114,0
2009-07-27,23.719,23.809,22.751,23.53,8383850,0
2009-07-28,22.224,23.291,21.826,23.218,15133820,0
2009-07-29,23.281,24.177,23.272,23.911,8015174,0
2009-07-30,24.16,24.804,24.002,24.142,5580889,0
2009-07-31,24.026,24.632,23.826,24.489,5004899,0
2009-08-03,24.73,24.748,24.002,24.748,6013687,0
2009-08-04,24.489,24.73,24.06,24.258,4906446,0
2009-08-05,24.373,24.68,23.926,24.25,2931712,0
2009-08-06,24.25,24.565,23.919,24.358,2924091,0
2009-08-07,24.58,25.335,24.573,25.152,4430992,0
2009-08-10,24.889,24.902,24.399,24.565,4036702,0
2009-08-11,24.276,24.856,24.16,24.704,5149619,0
2009-08-12,24.873,25.027,24.489,24.688,5499316,0
2009-08-13,25.011,25.027,23.836,24.142,8454713,0
2009-08-14,24.473,24.473,23.455,23.63,5985314,0
2009-08-17,23.133,23.173,22.519,22.933,5143877,0
2009-08-18,22.926,23.373,22.894,23.291,3063501,0
2009-08-19,22.976,23.506,22.812,23.315,3202903,0
2009-08-20,23.439,23.804,23.339,23.788,3739953,0
2009-08-21,24.034,24.168,23.473,23.798,3978763,0
2009-08-24,23.853,23.903,23.142,23.199,5357153,0
2009-08-25,23.455,24.366,23.191,24.215,6274769,0
2009-08-26,24.06,24.416,23.994,24.258,3258402,0
2009-08-27,24.133,24.366,23.763,24.21,2865542,0
2009-08-28,24.623,24.656,24.094,24.224,3983504,0
2009-08-31,23.961,24.069,23.356,23.413,3915121,0
2009-09-01,24.333,24.811,23.809,23.919,7493212,0
2009-09-02,23.78,23.78,23.309,23.365,4666518,0
2009-09-03,23.588,24.019,23.373,23.952,3367548,0
2009-09-04,23.853,24.68,23.853,24.525,2825743,0
2009-09-08,24.811,25.21,24.597,25.177,5452372,0
2009-09-09,25.186,25.887,25.005,25.879,5882848,0
2009-09-10,25.966,26.261,25.558,25.857,6452987,0
2009-09-11,25.824,26.245,25.798,26.046,4177005,0
2009-09-14,25.857,26.434,25.543,26.361,3565771,0
2009-09-15,26.41,26.956,26.296,26.694,3984877,0
2009-09-16,26.883,26.949,26.434,26.883,7289010,0
2009-09-17,26.765,27.587,26.765,27.23,5694984,0
2009-09-18,27.203,27.974,27.156,27.834,6263450,0
2009-09-21,27.578,27.868,27.239,27.32,6277698,0
2009-09-22,27.545,27.545,26.973,27.065,4746989,0
2009-09-23,27.188,27.362,26.774,26.774,3998984,0
2009-09-24,26.873,27.059,26.145,26.278,4860990,0
2009-09-25,26.253,26.468,25.995,26.212,3021781,0
2009-09-28,26.443,27.033,26.361,26.98,2530146,0
2009-09-29,27.165,27.587,27.041,27.38,3675578,0
2009-09-30,27.495,27.595,26.749,27.248,4422271,0
2009-10-01,27.041,27.312,26.425,26.525,7694428,0
2009-10-02,25.966,26.32,25.69,25.724,5254343,0
2009-10-05,25.931,26.832,25.824,26.694,3598550,0
2009-10-06,26.816,27.413,26.816,27.272,4767269,0
2009-10-07,27.065,27.742,26.657,27.677,6273791,0
2009-10-08,27.809,28.24,27.503,28.181,5647189,0
2009-10-09,28.108,28.679,27.957,28.555,5038624,0
2009-10-12,28.645,28.796,28.349,28.555,4115252,0
2009-10-13,28.496,28.82,28.274,28.464,3174891,0
2009-10-14,28.904,29.128,28.612,29.109,4076885,0
2009-10-15,28.859,29.359,28.679,28.727,4776872,0
2009-10-16,28.381,28.612,28.017,28.231,7695811,0
2009-10-19,28.339,28.887,28.295,28.562,10335593,0
2009-10-20,27.974,28.555,27.535,27.651,8038798,0
2009-10-21,27.651,28.222,27.37,27.428,7317731,0
2009-10-22,27.52,28.942,27.52,28.82,7649396,0
2009-10-23,28.834,28.834,28.164,28.321,4069125,0
2009-10-26,28.628,29.011,28.496,28.595,5696529,0
2009-10-27,28.688,28.688,27.42,27.569,4328716,0
2009-10-28,27.578,27.702,26.228,26.343,5279019,0
2009-10-29,26.684,27.38,26.558,27.203,5124711,0
2009-10-30,27.918,28.555,26.973,27.288,7647309,0
2009-11-02,27.395,27.67,26.734,27.503,5909605,0
2009-11-03,27.296,27.495,26.468,27.165,5932725,0
2009-11-04,27.445,27.561,26.666,26.793,4898725,0
2009-11-05,27.221,28.117,26.933,28.108,5266601,0
2009-11-06,27.966,28.304,27.478,28.073,3481874,0
2009-11-09,28.365,29.034,28.056,29.034,3868599,0
2009-11-10,28.778,29.157,28.671,28.942,4852044,0
2009-11-11,29.342,30.185,28.919,29.788,7653985,0
2009-11-12,29.681,29.888,28.805,28.967,5366656,0
2009-11-13,28.904,29.505,28.619,29.43,5867495,0
2009-11-16,30.566,30.705,29.566,29.788,8208409,0
2009-11-17,29.796,29.812,28.056,28.537,10588329,0
2009-11-18,28.496,28.887,28.172,28.505,3518519,0
2009-11-19,28.321,28.321,27.281,28.073,8716226,0
2009-11-20,27.91,28.339,27.642,27.966,7122529,0
2009-11-23,28.387,29.049,28.231,28.768,5810975,0
2009-11-24,28.895,29.38,28.768,28.911,6255668,0
2009-11-25,29.474,29.729,29.372,29.619,5077159,0
2009-11-27,28.762,29.605,28.587,29.209,2608264,0
2009-11-30,29.209,29.209,28.439,28.762,6602876,0
2009-12-01,29.128,29.458,28.927,29.317,4012612,0
2009-12-02,29.505,29.918,29.317,29.629,5111659,0
2009-12-03,29.512,29.796,29.317,29.589,4936521,0
2009-12-04,30.119,30.913,29.589,30.234,8434349,0
2009-12-07,30.243,30.251,29.696,29.745,4648121,0
2009-12-08,29.619,29.619,29.066,29.209,5159036,0
2009-12-09,29.134,29.299,28.911,29.119,3557873,0
2009-12-10,29.466,30.002,29.423,29.755,5503637,0
2009-12-11,30.095,30.109,29.612,29.664,4855296,0
2009-12-14,30.036,30.606,29.881,30.498,3662372,0
2009-12-15,30.489,30.498,29.988,30.226,3754737,0
2009-12-16,30.475,30.566,30.251,30.367,3916208,0
2009-12-17,30.234,30.506,29.994,30.267,3070345,0
2009-12-18,30.359,30.443,29.574,30.077,4240318,0
2009-12-21,30.226,30.88,30.143,30.715,3842429,0
2009-12-22,30.489,30.789,30.234,30.489,2876941,0
2009-12-23,30.691,30.88,30.506,30.666,1886623,0
2009-12-24,30.705,30.864,30.516,30.746,602848,0
2009-12-28,30.756,30.919,30.64,30.764,1727800,0
2009-12-29,30.88,30.88,30.284,30.451,2644647,0
2009-12-30,30.351,30.649,30.334,30.596,2169184,0
2009-12-31,30.746,30.746,30.21,30.234,1277707,0
2010-01-04,30.533,30.533,29.888,30.051,4048389,0
2010-01-05,30.077,30.855,29.703,30.416,3894554,0
2010-01-06,30.334,31.095,30.267,31.012,3586386,0
2010-01-07,31.103,31.419,30.864,31.027,3285314,0
2010-01-08,30.806,30.913,30.524,30.847,3793763,0
2010-01-11,31.003,31.873,31.003,31.715,4863987,0
2010-01-12,31.535,31.99,31.246,31.947,6265679,0
2010-01-13,31.906,31.906,31.253,31.675,3919346,0
2010-01-14,31.625,31.724,30.774,31.037,5451168,0
2010-01-15,31.071,31.318,30.324,30.451,7292538,0
2010-01-19,30.723,31.063,30.375,30.997,6717393,0
2010-01-20,29.134,29.712,28.958,29.254,18149079,0
2010-01-21,29.235,29.28,27.72,28.222,12530249,0
2010-01-22,28.01,28.587,27.75,28.172,8657000,0
2010-01-25,28.429,28.727,27.918,28.214,6812175,0
2010-01-26,28.199,28.976,28.065,28.645,6508949,0
2010-01-27,28.604,29.109,28.446,28.976,6851998,0
2010-01-28,29.057,29.272,28.679,28.859,7882198,0
2010-01-29,28.949,29.263,28.744,28.868,7109277,0
2010-02-01,28.967,29.263,28.827,29.191,4546426,0
2010-02-02,29.209,29.605,29.049,29.574,5695809,0
2010-02-03,29.235,29.474,28.949,29.372,5768535,0
2010-02-04,29.049,29.25,28.281,28.528,6044486,0
2010-02-05,27.809,28.464,27.281,28.404,10663893,0
2010-02-08,28.349,28.827,28.056,28.295,4176196,0
2010-02-09,28.727,28.834,28.373,28.719,4066953,0
2010-02-10,28.653,28.967,28.413,28.744,3582234,0
2010-02-11,28.719,29.539,28.496,29.28,4867521,0
2010-02-12,28.976,29.406,28.645,29.359,5744499,0
2010-02-16,29.539,30.051,29.173,29.944,4203209,0
2010-02-17,30.159,30.159,29.605,29.835,5423729,0
2010-02-18,29.656,30.217,29.629,30.159,4517911,0
2010-02-19,29.994,30.21,29.812,30.109,4148869,0
2010-02-22,30.159,30.575,30.109,30.258,5703068,0
2010-02-23,30.136,30.425,29.905,30.258,5738590,0
2010-02-24,30.324,30.799,30.159,30.774,5262720,0
2010-02-25,30.293,30.498,29.961,30.367,6183021,0
2010-02-26,30.383,30.705,30.143,30.159,4610038,0
2010-03-01,30.234,30.691,29.944,30.64,6521293,0
2010-03-02,30.705,30.73,30.443,30.516,5458389,0
2010-03-03,30.391,30.575,30.077,30.185,5510356,0
2010-03-04,30.119,30.872,30.119,30.774,5037896,0
2010-03-05,30.938,31.318,30.666,31.192,3987121,0
2010-03-08,31.328,31.393,30.888,31.078,3925132,0
2010-03-09,30.988,32.444,30.938,32.162,7018693,0
2010-03-10,32.27,32.395,31.823,31.932,5108611,0
2010-03-11,31.706,31.889,31.491,31.857,3196090,0
2010-03-12,31.947,32.121,31.336,31.675,3360729,0
2010-03-15,31.559,31.751,31.063,31.491,3784945,0
2010-03-16,31.518,31.652,31.187,31.301,3871810,0
2010-03-17,31.375,31.742,31.375,31.643,2624459,0
2010-03-18,31.535,31.865,31.328,31.518,3162302,0
2010-03-19,31.6,31.758,31.187,31.328,4025142,0
2010-03-22,31.003,31.932,30.864,31.734,4874691,0
2010-03-23,31.881,32.17,31.551,31.742,4617728,0
2010-03-24,31.742,32.129,31.724,31.99,3838912,0
2010-03-25,32.236,32.511,32.014,32.031,3585554,0
2010-03-26,32.849,33.603,32.42,33.362,6708533,0
2010-03-29,33.545,33.545,32.668,33.09,5261771,0
2010-03-30,33.719,33.719,32.891,33.032,3248402,0
2010-03-31,32.867,33.188,32.635,32.71,4061334,0
2010-04-01,33,33.347,32.859,33.223,3810595,0
2010-04-05,33.305,33.687,33.038,33.553,3201346,0
2010-04-06,33.479,33.752,33.253,33.711,2472011,0
2010-04-07,33.635,33.96,33.27,33.512,4669975,0
2010-04-08,33.444,33.711,33.107,33.495,3115587,0
2010-04-09,33.703,34.421,33.512,34.215,4198918,0
2010-04-12,34.299,34.421,34.052,34.084,2947807,0
2010-04-13,34.331,34.629,34.208,34.382,3583048,0
2010-04-14,34.696,35.34,34.546,35.267,4195546,0
2010-04-15,35.284,35.796,35.035,35.582,4318879,0
2010-04-16,35.565,35.688,34.828,35.019,6334198,0
2010-04-19,35.001,35.135,33.869,34.661,7523682,0
2010-04-20,35.523,35.597,34.529,34.787,7352237,0
2010-04-21,35.06,35.655,34.844,35.622,6629143,0
2010-04-22,35.284,35.881,35.177,35.746,7898026,0
2010-04-23,35.58,36.183,35.389,36.103,5338076,0
2010-04-26,36.228,36.285,35.78,35.969,3900548,0
2010-04-27,35.688,35.829,34.687,34.738,4930235,0
2010-04-28,34.76,35.407,34.703,35.051,5280242,0
2010-04-29,35.416,35.821,35.193,35.682,3146952,0
2010-04-30,35.755,35.904,34.523,34.554,4030763,0
2010-05-03,34.646,35.839,34.638,35.614,3849243,0
2010-05-04,35.199,35.243,34.167,34.623,5224741,0
2010-05-05,34.201,34.894,33.66,33.752,4793679,0
2010-05-06,33.388,33.86,29.548,32.378,6985084,0
2010-05-07,32.27,32.891,31.152,31.681,6992914,0
2010-05-10,33.163,34.024,33.115,33.991,4771313,0
2010-05-11,33.298,34.587,33.298,34.308,5285814,0
2010-05-12,34.48,35.117,34.322,35.093,3069734,0
2010-05-13,34.984,35.067,34.374,34.457,5609586,0
2010-05-14,34.139,34.266,32.726,33.156,8009048,0
2010-05-17,33.388,33.512,32.072,33.27,3836977,0
2010-05-18,33.635,33.901,32.395,32.493,4376554,0
2010-05-19,32.245,32.859,31.832,32.138,7029997,0
2010-05-20,31.383,32.046,30.955,31.293,7988982,0
2010-05-21,30.516,32.352,30.516,31.805,8967024,0
2010-05-24,31.849,32.411,31.659,32.062,6433149,0
2010-05-25,30.919,32.403,30.596,32.352,6984958,0
2010-05-26,32.791,33.188,32.46,32.576,7787490,0
2010-05-27,33.43,34.76,33.27,34.72,8016212,0
2010-05-28,34.661,34.802,33.679,34.024,5105732,0
2010-06-01,33.626,34.338,33.198,33.329,4555888,0
2010-06-02,33.438,34.439,33.362,34.43,5047388,0
2010-06-03,34.563,34.92,34.266,34.72,5174180,0
2010-06-04,33.703,34.066,32.635,32.766,5857963,0
2010-06-07,32.891,33.279,32.378,32.403,5229053,0
2010-06-08,32.486,33.065,31.997,33,5643544,0
2010-06-09,33.198,34.678,33.198,33.778,6029018,0
2010-06-10,34.374,35.531,34.374,34.894,9291820,0
2010-06-11,34.389,35.489,34.266,35.432,5098301,0
2010-06-14,35.622,36.169,35.391,35.847,4817294,0
2010-06-15,36.245,36.723,35.638,36.683,5286013,0
2010-06-16,36.269,36.484,35.788,36.012,5744365,0
2010-06-17,36.137,36.416,35.482,35.755,5095199,0
2010-06-18,35.881,36.061,35.59,35.682,5187773,0
2010-06-21,36.394,36.4,34.678,34.894,4951619,0
2010-06-22,34.885,35.466,33.619,33.694,5709392,0
2010-06-23,33.553,33.969,33.023,33.603,4015910,0
2010-06-24,33.24,33.67,32.511,32.675,5550747,0
2010-06-25,32.776,32.791,32.278,32.411,6656461,0
2010-06-28,32.378,32.876,32.252,32.305,3695855,0
2010-06-29,31.783,31.849,30.391,30.632,8037228,0
2010-06-30,30.51,31.129,30.16,30.252,5851199,0
2010-07-01,30.127,30.489,29.263,30.177,6312955,0
2010-07-02,30.391,30.575,29.423,29.605,3743269,0
2010-07-06,29.881,30.185,28.413,28.719,8952578,0
2010-07-07,29.148,29.895,28.571,29.863,8099050,0
2010-07-08,30.407,30.596,29.406,29.895,6150503,0
2010-07-09,29.895,30.524,29.638,30.21,3733317,0
2010-07-12,30.119,30.159,29.389,29.819,3706951,0
2010-07-13,30.143,30.929,30.069,30.756,3988642,0
2010-07-14,30.575,30.822,30.234,30.433,4828740,0
2010-07-15,30.48,30.541,29.881,30.416,3280508,0
2010-07-16,30.226,30.258,28.653,28.768,6592050,0
2010-07-19,28.842,29.084,28.117,28.446,6131667,0
2010-07-20,28.073,29.235,27.934,29.173,5029240,0
2010-07-21,29.263,29.745,28.967,29.049,4275796,0
2010-07-22,29.43,30.48,29.43,30.334,4653237,0
2010-07-23,30.351,30.997,29.812,30.929,4332425,0
2010-07-26,31.037,31.551,30.516,31.51,3355436,0
2010-07-27,31.79,31.79,30.589,30.666,5104600,0
2010-07-28,30.632,30.813,30.243,30.359,3008048,0
2010-07-29,30.822,30.822,29.656,30.167,3469861,0
2010-07-30,29.729,30.789,29.681,30.596,4451604,0
2010-08-02,31.276,32.072,31.071,31.805,6887026,0
2010-08-03,30.301,31.162,29.812,30.705,9583436,0
2010-08-04,31.003,32.568,31.003,32.527,8076139,0
2010-08-05,32.278,32.278,31.865,32.054,5107436,0
2010-08-06,31.659,32.278,31.452,32.245,3770373,0
2010-08-09,32.278,32.576,31.914,32.478,3009575,0
2010-08-10,32.18,32.576,31.857,32.36,3436421,0
2010-08-11,31.452,31.696,30.864,31.21,3523261,0
2010-08-12,30.64,31.375,30.516,31.293,3227735,0
2010-08-13,31.112,31.318,30.864,30.88,2310256,0
2010-08-16,30.623,31.121,30.383,30.822,2537320,0
2010-08-17,31.21,31.842,31.086,31.353,3157865,0
2010-08-18,31.51,31.643,30.938,31.501,3668423,0
2010-08-19,31.318,31.367,30.443,30.756,3317455,0
2010-08-20,30.451,30.955,30.127,30.88,3510569,0
2010-08-23,31.152,31.724,30.946,31.286,4159762,0
2010-08-24,30.789,31.121,30.243,30.855,4182562,0
2010-08-25,30.566,31.46,30.301,31.328,4121335,0
2010-08-26,31.293,31.436,30.293,30.342,4084193,0
2010-08-27,30.674,30.723,29.589,30.56,5239720,0
2010-08-30,30.596,30.756,29.589,29.605,3216459,0
2010-08-31,29.471,30.137,29.021,29.663,5688208,0
2010-09-01,30.367,31.17,30.367,31.112,4781360,0
2010-09-02,31.152,31.675,31.003,31.582,3599545,0
2010-09-03,32.072,32.593,31.813,32.378,4155606,0
2010-09-07,32.098,32.576,31.898,32.098,4019771,0
2010-09-08,32.154,32.726,32.145,32.52,3594679,0
2010-09-09,32.993,33.18,32.236,32.344,3843161,0
2010-09-10,32.344,32.503,31.972,32.236,3122198,0
2010-09-13,32.751,33.253,32.626,33.132,3708155,0
2010-09-14,33.038,33.901,32.931,33.679,3381478,0
2010-09-15,33.603,34.655,33.603,34.308,5260189,0
2010-09-16,34.058,34.439,33.884,34.348,3575502,0
2010-09-17,34.488,34.623,34.066,34.389,4144648,0
2010-09-20,34.638,34.76,34.223,34.538,3841018,0
2010-09-21,34.703,35.076,34.43,34.579,3873441,0
2010-09-22,34.464,34.753,33.969,34.248,3753232,0
2010-09-23,33.925,34.414,33.81,33.943,2369680,0
2010-09-24,34.488,35.214,34.488,35.125,2304046,0
2010-09-27,35.284,35.432,35.035,35.233,2871664,0
2010-09-28,35.168,36.3,34.984,36.176,5241782,0
2010-09-29,35.962,36.137,35.59,35.696,3116664,0
2010-09-30,35.954,36.17,35.24,35.554,3486134,0
2010-10-01,35.936,36.012,35.432,35.688,3916509,0
2010-10-04,35.647,35.904,34.984,35.507,3058827,0
2010-10-05,36.003,36.317,35.746,36.128,4174547,0
2010-10-06,35.996,35.996,35.333,35.987,4097742,0
2010-10-07,36.16,36.697,35.871,36.335,3373814,0
2010-10-08,36.432,37.203,36.341,36.723,3237972,0
2010-10-11,36.69,37.038,36.169,36.335,3835670,0
2010-10-12,36.291,36.854,36.054,36.658,3060988,0
2010-10-13,36.913,37.203,36.55,36.608,3040221,0
2010-10-14,36.616,36.922,36.4,36.581,3228755,0
2010-10-15,36.963,37.222,36.484,37.021,2592764,0
2010-10-18,37.178,37.193,36.623,37.054,1752345,0
2010-10-19,36.4,36.69,35.673,36.019,3412265,0
2010-10-20,36.16,37.178,36.16,36.541,3679054,0
2010-10-21,36.731,37.138,36.169,36.763,3808548,0
2010-10-22,36.815,37.212,36.706,36.872,2749451,0
2010-10-25,37.16,37.776,36.739,36.815,6443488,0
2010-10-26,39.289,42.004,39.222,41.201,15867471,0
2010-10-27,40.703,41.566,40.041,41.135,7546398,0
2010-10-28,40.919,41.381,40.521,41.094,4898732,0
2010-10-29,40.802,41.574,40.686,41.379,3974254,0
2010-11-01,41.566,41.781,41.175,41.482,3482845,0
2010-11-02,41.656,41.879,41.11,41.183,5354705,0
2010-11-03,41.45,41.896,40.953,41.797,3624514,0
2010-11-04,42.086,43.428,42.012,43.369,7046220,0
2010-11-05,43.22,43.868,43.187,43.799,3460394,0
2010-11-08,43.501,43.885,43.079,43.885,3154074,0
2010-11-09,43.84,44.029,43.079,43.245,4119035,0
2010-11-10,43.113,43.635,43.079,43.635,3500707,0
2010-11-11,43.27,43.823,42.98,43.617,2956823,0
2010-11-12,43.187,43.683,42.334,42.675,2999483,0
2010-11-15,42.972,43.791,42.972,43.302,3519368,0
2010-11-16,43.03,43.591,41.855,42.078,4940447,0
2010-11-17,42.302,43.831,42.211,43.468,5460969,0
2010-11-18,43.859,45.314,43.718,44.934,6641785,0
2010-11-19,44.793,45.314,44.569,45.092,2824836,0
2010-11-22,44.999,45.779,44.758,45.702,3894675,0
2010-11-23,45.314,45.613,44.934,45.165,3356649,0
2010-11-24,45.786,47.127,45.689,46.87,5119457,0
2010-11-26,46.498,46.846,46.24,46.266,2003231,0
2010-11-29,46.24,46.498,45.627,46.316,4840305,0
2010-11-30,46.087,47.394,45.979,46.794,6267149,0
2010-12-01,47.624,47.673,46.566,46.87,4907916,0
2010-12-02,46.713,47.175,46.713,47.053,5493433,0
2010-12-03,46.936,47.235,46.225,46.855,4162226,0
2010-12-06,46.829,46.829,45.809,46.274,4001523,0
2010-12-07,46.928,47.01,46.347,46.424,3676975,0
2010-12-08,46.416,46.547,45.959,46.407,2241534,0
2010-12-09,46.605,47.342,46.433,47.276,3847319,0
2010-12-10,47.317,47.606,46.82,47.525,2763091,0
2010-12-13,47.989,48.302,47.424,47.458,5850654,0
2010-12-14,47.516,48.013,47.424,47.68,3292036,0
2010-12-15,47.597,48.352,47.292,47.74,4971832,0
2010-12-16,47.796,48.151,47.382,47.912,3183049,0
2010-12-17,47.829,48.442,47.615,48.195,3527400,0
2010-12-20,48.213,48.459,47.551,47.657,3098391,0
2010-12-21,47.797,48.178,47.705,48.029,2755474,0
2010-12-22,47.829,47.898,46.448,46.523,4384628,0
2010-12-23,46.53,46.664,45.959,46.266,2789250,0
2010-12-27,46.142,46.332,45.762,46.25,1801974,0
2010-12-28,46.44,46.457,45.794,46.161,2055306,0
2010-12-29,46.18,46.312,45.897,45.905,2084359,0
2010-12-30,45.78,46.479,45.728,46.351,1996189,0
2010-12-31,45.986,46.246,45.649,45.777,1443063,0
2011-01-03,45.357,45.545,44.859,45.156,4241214,0
2011-01-04,45.101,45.108,43.196,43.27,9387582,0
2011-01-05,42.946,43.492,42.417,43.483,6744146,0
2011-01-06,43.359,43.999,43.154,43.767,5106874,0
2011-01-07,43.901,43.967,43.252,43.726,3986091,0
2011-01-10,43.501,44.561,43.278,44.27,5095728,0
2011-01-11,45.047,45.183,44.338,44.686,5341266,0
2011-01-12,45.33,45.447,44.66,44.951,3585604,0
2011-01-13,45.057,45.183,44.353,44.585,2845843,0
2011-01-14,44.528,45.075,44.279,45.009,2312170,0
2011-01-18,45.025,45.743,44.569,44.81,4211778,0
2011-01-19,44.859,44.951,44.065,44.395,3855680,0
2011-01-20,44.073,44.576,43.868,44.18,4048685,0
2011-01-21,44.553,44.561,43.859,43.868,2734257,0
2011-01-24,43.948,44.545,43.799,44.17,4045253,0
2011-01-25,43.038,44.065,42.822,43.939,9901902,0
2011-01-26,44.189,45.255,44.189,44.726,7887717,0
2011-01-27,44.866,44.967,44.346,44.694,4430781,0
2011-01-28,44.758,45.047,43.519,43.718,3358679,0
2011-01-31,43.836,44.837,43.787,44.769,4529719,0
2011-02-01,45.047,45.322,44.545,44.694,3539759,0
2011-02-02,44.576,44.726,43.807,44.576,3707775,0
2011-02-03,44.777,45.255,44.504,44.859,3739740,0
2011-02-04,44.81,45.273,44.453,45.183,3689840,0
2011-02-07,45.537,46.506,45.48,46.258,4905485,0
2011-02-08,46.374,47.392,46.316,47.351,3746886,0
2011-02-09,47.218,47.839,46.928,47.516,3156098,0
2011-02-10,47.276,47.714,47.069,47.68,2546587,0
2011-02-11,47.543,48.02,47.308,47.89,2230029,0
2011-02-14,47.773,48.037,47.58,47.979,2228520,0
2011-02-15,47.781,47.997,47.359,47.482,2361992,0
2011-02-16,47.589,48.088,47.268,47.45,2168696,0
2011-02-18,46.863,48.234,46.795,48.234,3292467,0
2011-02-22,46.664,47.731,46.53,46.646,3698113,0
2011-02-23,46.605,46.638,44.206,44.843,6019569,0
2011-02-24,44.874,45.581,44.123,44.793,4912470,0
2011-02-25,44.973,45.589,44.701,45.13,2726030,0
2011-02-28,45.355,45.662,45.18,45.455,2216170,0
2011-03-01,45.673,45.804,44.475,44.618,3105121,0
2011-03-02,44.485,45.52,44.46,45.025,2511793,0
2011-03-03,45.513,46.145,45.513,46.02,2560556,0
2011-03-04,46.013,46.055,45.183,45.591,2758182,0
2011-03-07,45.92,46.294,44.973,45.331,2749790,0
2011-03-08,45.34,46.468,44.934,46.285,2802780,0
2011-03-09,46.194,46.635,45.845,46.519,2099929,0
2011-03-10,45.773,47.068,45.599,46.585,3725396,0
2011-03-11,45.614,46.718,45.499,46.542,2892690,0
2011-03-14,45.065,45.065,43.497,44.079,8972661,0
2011-03-15,42.087,43.447,41.024,43.174,9627123,0
2011-03-16,42.999,43.199,41.405,42.053,7437815,0
2011-03-17,42.812,42.946,42.138,42.197,5660038,0
2011-03-18,42.677,42.677,40.866,41.357,8682202,0
2011-03-21,42.569,43.406,42.244,42.699,5250816,0
2011-03-22,42.793,42.966,42.376,42.403,2326202,0
2011-03-23,42.276,42.858,41.606,42.593,2907198,0
2011-03-24,43.009,43.158,42.743,42.824,2631632,0
2011-03-25,43.073,43.456,42.858,43.174,2844612,0
2011-03-28,43.14,43.223,42.476,42.512,2419731,0
2011-03-29,42.403,43.208,42.178,42.865,2841740,0
2011-03-30,43.14,43.704,42.883,43.48,2579340,0
2011-03-31,43.451,43.476,42.946,43.192,2824581,0
2011-04-01,43.723,44.485,43.497,43.738,2741647,0
2011-04-04,43.963,44.145,43.456,43.928,1799630,0
2011-04-05,43.731,44.427,43.432,44.062,2180200,0
2011-04-06,44.236,44.26,43.447,43.523,2930069,0
2011-04-07,43.54,43.963,42.476,42.593,4960432,0
2011-04-08,42.476,42.707,41.813,42.128,2853088,0
2011-04-11,42.095,42.569,42.053,42.268,3000564,0
2011-04-12,41.898,43.297,41.782,43.221,4428526,0
2011-04-13,43.514,44.891,43.363,44.793,5488926,0
2011-04-14,44.744,45.331,44.343,45.166,5198848,0
2011-04-15,45.256,45.647,45.139,45.2,3394344,0
2011-04-18,44.575,45.358,44.402,45.298,3110921,0
2011-04-19,45.499,46.145,45.499,45.713,2739773,0
2011-04-20,46.67,47.997,46.67,47.523,4216322,0
2011-04-21,47.541,47.903,46.825,47.845,2856269,0
2011-04-25,47.845,47.845,46.859,47.374,4230568,0
2011-04-26,46.816,47.57,46.561,47.514,5273189,0
2011-04-27,47.796,48.842,47.657,48.244,4472743,0
2011-04-28,48.261,50.32,48.144,50.079,6451996,0
2011-04-29,49.52,50.048,49.503,49.635,3362158,0
2011-05-02,49.928,50.172,48.81,49.083,2651418,0
2011-05-03,48.985,49.277,48.469,49.112,2541254,0
2011-05-04,48.901,49.63,48.485,48.658,3483029,0
2011-05-05,48.452,49.6,48.169,49.059,2996900,0
2011-05-06,49.548,49.754,49.116,49.523,4594378,0
2011-05-09,49.382,50.211,49.034,49.772,3195931,0
2011-05-10,50.253,50.786,49.754,50.344,3844203,0
2011-05-11,50.319,50.519,49.22,49.61,3242572,0
2011-05-12,49.497,50.826,49.332,50.809,3653690,0
2011-05-13,50.835,50.993,49.694,49.786,3783426,0
2011-05-16,49.614,50.018,48.941,49.027,2531814,0
2011-05-17,48.87,49.136,48.144,48.802,2490858,0
2011-05-18,48.95,49.763,48.842,49.637,2699201,0
2011-05-19,49.905,50.336,49.598,50.336,2829105,0
2011-05-20,50.126,50.161,49.069,49.369,3093370,0
2011-05-23,48.619,49.24,48.477,49.017,2825016,0
2011-05-24,49.128,49.978,48.944,49.76,3401334,0
2011-05-25,48.862,50.519,48.635,50.328,5371353,0
2011-05-26,50.593,53.007,50.593,52.852,8169156,0
2011-05-27,52.807,53.116,52.501,53.043,3819305,0
2011-05-31,53.431,53.472,52.328,52.838,4013412,0
2011-06-01,52.584,52.891,51.725,51.778,3991747,0
2011-06-02,51.8,52.077,51.143,51.469,4305944,0
2011-06-03,50.692,51.668,50.494,50.818,3507270,0
2011-06-06,50.718,51.067,50.152,50.21,3504906,0
2011-06-07,50.302,50.809,49.819,49.851,3554771,0
2011-06-08,49.75,49.858,48.569,48.793,4567265,0
2011-06-09,49.502,50.276,49.228,49.968,6153025,0
2011-06-10,49.678,50.111,48.836,49.244,4611135,0
2011-06-13,49.303,49.968,48.695,48.944,3329411,0
2011-06-14,49.678,49.934,49.369,49.768,3365953,0
2011-06-15,49.478,49.911,48.578,48.628,4487912,0
2011-06-16,48.489,48.982,47.988,48.839,4188460,0
2011-06-17,49.359,50.31,49.359,49.402,4137945,0
2011-06-20,49.344,50.593,49.285,50.293,2010315,0
2011-06-21,50.567,51.435,50.445,51.185,2535978,0
2011-06-22,50.928,51.185,50.445,50.466,3173305,0
2011-06-23,49.703,50.768,49.328,50.718,3717134,0
2011-06-24,49.694,50.077,48.703,48.862,8065175,0
2011-06-27,48.854,49.819,48.727,49.311,3093749,0
2011-06-28,49.562,50.553,49.435,50.502,2978111,0
2011-06-29,50.895,52.024,50.768,51.716,4869298,0
2011-06-30,52.215,53.472,51.997,53.255,5287715,0
2011-07-01,53.234,55.091,53.168,54.967,5120289,0
2011-07-05,54.858,55.784,54.393,55.606,4311714,0
2011-07-06,55.446,56.343,55.22,56.325,5337252,0
2011-07-07,56.758,57.64,55.602,55.708,6006597,0
2011-07-08,54.867,55.684,54.542,55.658,3512047,0
2011-07-11,54.907,55.899,54.867,55.149,3619836,0
2011-07-12,55.158,55.692,54.867,54.933,3288089,0
2011-07-13,55.532,56.057,54.74,54.907,2630569,0
2011-07-14,54.933,55.224,54.051,54.417,2591479,0
2011-07-15,54.728,55.043,54.042,54.542,2454645,0
2011-07-18,54.159,55.008,54.159,54.591,2099171,0
2011-07-19,54.986,56.325,54.893,56.141,2450725,0
2011-07-20,56.233,56.273,55.134,55.224,2141446,0
2011-07-21,55.731,56.749,55.632,56.031,2126529,0
2011-07-22,55.532,56.148,55.249,55.641,2037012,0
2011-07-25,54.884,55.549,54.758,55.241,2483309,0
2011-07-26,55.195,55.462,54.844,55.003,3179262,0
2011-07-27,54.95,55.091,53.2,53.352,2626823,0
2011-07-28,53.664,54.659,53.49,53.642,2261864,0
2011-07-29,53.128,54.379,52.591,53.774,2726273,0
2011-08-01,55.124,55.714,52.984,54.384,4105499,0
2011-08-02,51.9,53.481,50.687,50.837,9364031,0
2011-08-03,51.268,51.626,49.678,51.577,4822283,0
2011-08-04,50.605,50.946,47.902,48.387,8321823,0
2011-08-05,48.778,48.793,45.411,47.445,10703606,0
2011-08-08,44.839,46.071,41.665,41.814,9309148,0
2011-08-09,42.315,44.713,40.831,44.223,13108234,0
2011-08-10,43.522,45.838,42.997,43.837,7679404,0
2011-08-11,44.371,44.689,42.812,44.036,10394556,0
2011-08-12,44.744,45.854,44.355,45.295,6020284,0
2011-08-15,45.662,46.02,44.254,45.627,4061621,0
2011-08-16,44.963,45.145,43.114,43.572,6269500,0
2011-08-17,43.873,44.156,42.14,42.483,7979572,0
2011-08-18,40.962,41.046,38.119,38.838,11003445,0
2011-08-19,38.502,40.301,38.066,38.287,6486811,0
2011-08-22,39.182,40.443,38.98,39.315,8711936,0
2011-08-23,40.1,42.707,39.339,42.7,7701880,0
2011-08-24,42.442,43.938,42.341,43.814,6358982,0
2011-08-25,43.929,44.482,42.717,42.845,5396302,0
2011-08-26,42.877,45.788,42.801,45.613,6770424,0
2011-08-29,45.912,46.59,45.772,46.54,3269243,0
2011-08-30,46.272,46.766,45.703,46.407,5188220,0
2011-08-31,46.641,47.614,46.305,46.825,5261103,0
2011-09-01,46.9,48.236,46.231,46.314,4510987,0
2011-09-02,45.013,45.172,44.148,44.501,2112970,0
2011-09-06,42.483,44.534,42.292,44.432,3514986,0
2011-09-07,45.661,46.473,45.177,46.448,3697676,0
2011-09-08,45.988,47.191,45.394,45.78,3513543,0
2011-09-09,45.362,46.182,44.365,44.859,3809989,0
2011-09-12,44.232,45.912,44.028,45.906,3014453,0
2011-09-13,45.997,47.819,45.703,47.51,4291354,0
2011-09-14,47.601,48.455,46.448,47.752,4524972,0
2011-09-15,48.297,50.135,47.752,49.734,5624081,0
2011-09-16,49.877,50.178,49.1,49.75,5611689,0
2011-09-19,48.623,50.586,48.332,50.22,2953264,0
2011-09-20,50.304,51.055,48.906,49.633,4652225,0
2011-09-21,49.725,50.468,47.444,47.468,3330531,0
2011-09-22,45.553,46.682,44.45,45.588,5701298,0
2011-09-23,45.544,47.593,45.41,47.476,3866607,0
2011-09-26,47.752,48.169,46.088,48.089,3316398,0
2011-09-27,49.417,50.93,48.889,49.233,4721089,0
2011-09-28,49.207,49.524,47.944,48.089,2535060,0
2011-09-29,49.149,49.292,42.903,45.159,8742137,0
2011-09-30,43.78,45.236,42.105,43.342,6436537,0
2011-10-03,42.91,44.744,42.241,42.3,5956067,0
2011-10-04,41.574,44.232,40.453,44.099,5020524,0
2011-10-05,44.008,44.716,43.21,44.534,3530202,0
2011-10-06,44.918,47.51,44.918,47.484,5027955,0
2011-10-07,47.561,48.089,46.567,47.225,4340300,0
2011-10-10,48.169,50.396,48.169,50.171,3721960,0
2011-10-11,49.686,50.017,49.025,49.585,3705370,0
2011-10-12,50.102,52.294,49.686,51.08,5329010,0
2011-10-13,50.193,50.981,49.569,50.679,3713672,0
2011-10-14,51.667,52.127,50.998,51.916,2744738,0
2011-10-17,51.908,52.235,50.468,50.596,2600189,0
2011-10-18,50.671,51.334,48.831,50.923,4308426,0
2011-10-19,51.048,51.116,49.275,49.508,4068704,0
2011-10-20,49.366,49.794,48.322,49.358,3901381,0
2011-10-21,50.171,51.013,49.241,50.63,4085157,0
2011-10-24,51.007,52.987,51.007,52.403,4553764,0
2011-10-25,52.238,53.523,51.316,51.484,4840036,0
2011-10-26,52.763,52.965,50.687,52.167,4907226,0
2011-10-27,53.439,54.761,52.302,54.186,5321358,0
2011-10-28,53.523,55.648,53.297,55.498,5000900,0
2011-10-31,54.405,55.641,54.134,54.422,5679801,0
2011-11-01,51.903,53.764,51.012,52.591,5110836,0
2011-11-02,53.664,54.207,53.111,53.742,3853078,0
2011-11-03,54.044,54.974,52.573,54.89,4177237,0
2011-11-04,53.716,54.647,53.439,54.422,3821375,0
2011-11-07,54.068,54.729,52.965,53.749,2998497,0
2011-11-08,54.249,54.837,53.381,54.742,2979163,0
2011-11-09,53.33,53.626,52.099,52.324,3165124,0
2011-11-10,53.213,53.323,51.872,52.347,4041869,0
2011-11-11,52.992,53.934,52.784,53.874,3570383,0
2011-11-14,53.515,54.776,53.422,54.016,2372188,0
2011-11-15,53.734,54.348,52.994,53.849,3115941,0
2011-11-16,53.507,53.79,52.285,52.494,2628788,0
2011-11-17,52.311,52.687,50.663,51.406,3258003,0
2011-11-18,51.793,51.854,50.627,50.845,3059850,0
2011-11-21,49.827,50.261,49.048,50.003,3301965,0
2011-11-22,49.961,50.569,49.508,50.078,2528474,0
2011-11-23,49.493,49.831,48.797,49.092,3440643,0
2011-11-25,48.806,49.52,48.699,48.714,1246284,0
2011-11-28,51.208,52.18,51.19,51.961,3625732,0
2011-11-29,50.058,51.247,49.427,50.343,6495521,0
2011-11-30,52.36,52.852,51.708,52.343,5663961,0
2011-12-01,51.567,52.927,51.45,52.616,3079661,0
2011-12-02,52.978,53.699,52.089,52.206,3393484,0
2011-12-05,52.954,53.523,52.28,53.271,4861077,0
2011-12-06,53.464,53.531,52.918,52.954,3688229,0
2011-12-07,52.7,53.001,52.162,52.583,2575887,0
2011-12-08,52.247,52.784,51.089,51.237,3283005,0
2011-12-09,51.458,52.558,51.299,52.416,2573655,0
2011-12-12,51.888,51.903,51.265,51.643,3349202,0
2011-12-13,51.881,52.145,50.058,50.409,2810221,0
2011-12-14,50.139,50.358,49.418,49.948,3369902,0
2011-12-15,50.067,50.233,48.822,49.359,4052826,0
2011-12-16,49.771,50.029,48.111,48.336,5940301,0
2011-12-19,48.749,49.109,47.605,47.774,2858883,0
2011-12-20,48.386,49.427,48.346,49.218,2136128,0
2011-12-21,49.074,50.274,48.958,50.25,3080774,0
2011-12-22,50.107,50.61,49.704,50.139,2292363,0
2011-12-23,50.283,51.398,50.19,51.357,1371620,0
2011-12-27,51.19,52.171,50.685,51.819,1813328,0
2011-12-28,51.918,52.071,51.03,51.08,1537520,0
2011-12-29,51.308,51.726,50.989,51.653,1329315,0
2011-12-30,51.283,52.08,51.23,51.23,1346392,0
2012-01-03,51.935,51.971,50.317,50.394,3176309,0
2012-01-04,50.334,52.021,50.19,51.693,3303930,0
2012-01-05,51.316,52.044,50.745,51.918,3090254,0
2012-01-06,52.071,52.826,51.383,52.573,3177934,0
2012-01-09,52.869,53.415,52.114,52.761,3430751,0
2012-01-10,52.162,52.667,51.677,52.306,4815725,0
2012-01-11,51.895,52.044,50.938,51.199,5127898,0
2012-01-12,50.77,51.526,50.139,51.491,5541023,0
2012-01-13,51.19,52.122,51.165,52.052,4261897,0
2012-01-17,52.391,52.811,52.007,52.602,3661066,0
2012-01-18,52.449,54.22,52.449,54.18,3492351,0
2012-01-19,54.304,54.967,54.21,54.555,3933733,0
2012-01-20,54.63,54.933,54.018,54.422,3355631,0
2012-01-23,54.236,54.487,53.372,53.919,4473057,0
2012-01-24,55.489,58.107,55.227,57.048,8867019,0
2012-01-25,56.437,58.309,56.345,58.164,5150461,0
2012-01-26,57.879,58.753,57.426,57.821,3935943,0
2012-01-27,57.72,58.097,57.284,57.468,2345621,0
2012-01-30,56.671,57.786,56.527,57.501,2799123,0
2012-01-31,57.705,58.883,57.655,58.79,5075174,0
2012-02-01,59.087,60.012,58.809,59.254,5574215,0
2012-02-02,59.264,59.987,59.113,59.39,2973295,0
2012-02-03,59.893,61.009,59.616,60.925,3778725,0
2012-02-06,60.55,61.026,60.313,60.909,2154516,0
2012-02-07,60.566,61.274,60.441,60.75,2859870,0
2012-02-08,61.137,62.286,60.861,61.442,3025797,0
2012-02-09,61.494,62.502,61.333,62.141,3090595,0
2012-02-10,61.621,62.678,61.548,62.562,3413805,0
2012-02-13,63.032,63.049,62.202,62.94,2598708,0
2012-02-14,62.613,63.999,62.403,63.637,4002871,0
2012-02-15,63.939,64.375,62.849,63.049,2846839,0
2012-02-16,62.968,63.385,61.992,62.547,3747756,0
2012-02-17,63.099,63.866,62.713,62.976,3341760,0
2012-02-21,63.46,63.495,62.006,62.36,2308328,0
2012-02-22,62.073,62.941,61.88,62.35,2345311,0
2012-02-23,62.1,62.604,61.563,62.094,2803904,0
2012-02-24,62.107,63.598,62.065,63.185,2254638,0
2012-02-27,62.67,64.199,62.648,63.83,1921857,0
2012-02-28,63.294,63.497,62.889,63.161,3071179,0
2012-02-29,63.462,63.801,62.718,62.81,3092491,0
2012-03-01,63.099,64.457,62.604,64.405,2771908,0
2012-03-02,64.521,64.877,63.96,64.195,2663677,0
2012-03-05,64.06,64.616,63.697,63.935,2782671,0
2012-03-06,63.269,63.397,61.147,61.375,4707277,0
2012-03-07,62.032,62.648,61.416,61.786,2426671,0
2012-03-08,63.135,65.854,63.109,64.65,7372036,0
2012-03-09,65.112,65.315,64.397,65.088,3694667,0
2012-03-12,65.256,65.879,64.749,65.047,2026713,0
2012-03-13,65.088,66.402,64.827,66.241,3602276,0
2012-03-14,66.393,66.664,66.064,66.317,3009228,0
2012-03-15,66.115,66.115,64.97,65.829,2500629,0
2012-03-16,66.099,66.502,65.356,65.532,3831387,0
2012-03-19,65.07,65.458,64.44,65.13,2598794,0
2012-03-20,64.919,65.972,64.82,65.873,2227854,0
2012-03-21,66.25,66.711,65.661,66.317,1871040,0
2012-03-22,65.989,66.317,65.339,65.981,2169758,0
2012-03-23,65.695,66.022,63.884,64.902,3218154,0
2012-03-26,65.307,66.865,65.307,66.538,2569171,0
2012-03-27,66.73,67.1,66.04,66.282,2402828,0
2012-03-28,66.165,66.191,64.498,65.112,2005015,0
2012-03-29,64.616,65.188,63.817,65.047,2293696,0
2012-03-30,65.466,65.734,64.582,65.062,2585526,0
2012-04-02,65.348,66.51,65.181,66.055,2233366,0
2012-04-03,65.695,65.912,63.413,63.548,7142276,0
2012-04-04,63.42,64.186,62.46,62.906,5262943,0
2012-04-05,62.561,64.043,62.485,63.648,2526945,0
2012-04-09,62.443,63.697,62.392,63.354,2077399,0
2012-04-10,63.354,63.562,61.274,61.375,3332592,0
2012-04-11,61.973,62.648,61.728,62.004,2191613,0
2012-04-12,62.318,63.099,62.023,63.015,1645488,0
2012-04-13,62.897,63.378,61.955,62.502,2158620,0
2012-04-16,62.731,63.277,61.636,62.166,2338224,0
2012-04-17,62.542,63.624,62.152,63.243,2125979,0
2012-04-18,62.959,63.681,62.595,63.42,2012903,0
2012-04-19,63.901,64.145,62.512,62.999,2826980,0
2012-04-20,63.218,64.355,63.06,63.706,2921890,0
2012-04-23,62.88,63.497,62.35,63.245,4039572,0
2012-04-24,60.75,61.677,58.548,60.507,11214826,0
2012-04-25,61.317,61.829,60.06,60.701,4758542,0
2012-04-26,60.836,62.013,60.449,61.686,2862588,0
2012-04-27,61.939,63.068,61.073,62.222,3064744,0
2012-04-30,62.123,62.141,61.3,61.594,2363478,0
2012-05-01,61.524,63.067,61.162,61.941,3593882,0
2012-05-02,61.654,63.346,61.348,63.227,2372139,0
2012-05-03,63.253,63.876,62.188,62.516,2509621,0
2012-05-04,62.098,62.748,61.029,61.065,2626092,0
2012-05-07,61.065,61.543,60.543,60.668,1986442,0
2012-05-08,60.042,60.042,57.242,59.608,4821540,0
2012-05-09,58.727,59.014,57.593,58.582,3357182,0
2012-05-10,59.067,59.226,57.544,57.84,3167194,0
2012-05-11,57.348,58.205,57.29,57.509,2498623,0
2012-05-14,56.744,57.242,56.181,56.534,3953577,0
2012-05-15,56.416,57.335,56.096,56.189,2851246,0
2012-05-16,57.217,57.755,56.397,56.845,3687579,0
2012-05-17,56.888,57.064,54.858,54.944,4206797,0
2012-05-18,55.397,56.637,55.192,55.472,4552825,0
2012-05-21,55.565,57.226,55.565,57.158,3440298,0
2012-05-22,57.46,58.782,57.291,57.628,4544783,0
2012-05-23,57.036,58.205,56.259,58.134,4798021,0
2012-05-24,57.788,58.922,57.553,58.319,3941508,0
2012-05-25,57.713,58.534,57.61,58.017,2140956,0
2012-05-29,58.675,59.082,58.227,59.023,3220453,0
2012-05-30,58.406,58.464,57.204,57.755,4435909,0
2012-05-31,57.737,57.916,56.369,57.036,3250883,0
2012-06-01,55.768,56.014,53.054,53.382,7560465,0
2012-06-04,53.459,54.228,52.852,54.17,5053251,0
2012-06-05,54.17,54.863,53.104,54.077,5431824,0
2012-06-06,54.821,54.821,52.759,53.137,5561095,0
2012-06-07,53.611,53.713,50.574,52.486,13689738,0
2012-06-08,52.215,54.135,52.147,54.118,4758235,0
2012-06-11,54.633,54.651,52.182,52.275,4041152,0
2012-06-12,52.732,53.535,51.473,52.411,5490553,0
2012-06-13,52.139,52.24,50.626,50.863,4026596,0
2012-06-14,51.124,51.582,50.179,50.678,4401101,0
2012-06-15,50.881,51.818,50.457,51.761,5046420,0
2012-06-18,51.615,51.887,50.66,51.343,5324065,0
2012-06-19,51.708,53.036,51.708,52.275,4671414,0
2012-06-20,52.375,52.649,51.659,52.174,4137761,0
2012-06-21,52.275,52.326,50.457,50.61,4545261,0
2012-06-22,51.056,51.056,49.832,50.559,3629005,0
2012-06-25,49.931,49.993,48.352,48.825,4475021,0
2012-06-26,48.985,49.341,47.919,48.741,4461182,0
2012-06-27,48.935,49.341,48.411,48.75,3684370,0
2012-06-28,48.479,48.875,46.661,47.457,6042390,0
2012-06-29,48.265,49.854,47.989,49.451,5632257,0
2012-07-02,49.688,50.153,49.341,49.526,4440058,0
2012-07-03,50.016,50.07,48.861,49.341,2458761,0
2012-07-05,49.392,50.836,49.341,50.472,5518226,0
2012-07-06,49.951,50.101,48.344,48.673,4295212,0
2012-07-09,49.627,49.908,48.368,48.783,3785669,0
2012-07-10,49.172,49.772,47.87,48.131,3626674,0
2012-07-11,47.488,47.666,46.532,47.219,6340334,0
2012-07-12,46.736,47.371,45.037,46.761,6462490,0
2012-07-13,46.804,48.512,46.804,48.352,3679203,0
2012-07-16,48.131,48.131,47.134,47.634,3263589,0
2012-07-17,47.888,48.429,46.973,47.717,2749078,0
2012-07-18,47.565,49.663,47.565,49.037,3848919,0
2012-07-19,49.426,51.971,49.35,51.598,6008220,0
2012-07-20,51.211,51.211,49.644,49.754,5258434,0
2012-07-23,48.444,49.205,47.989,49.044,3045330,0
2012-07-24,49.197,49.3,47.734,48.218,3442485,0
2012-07-25,48.479,49.044,48.249,48.497,3054990,0
2012-07-26,50.542,51.294,49.417,50.5,5634623,0
2012-07-27,50.982,52.782,50.744,52.512,5621753,0
2012-07-30,52.512,52.834,50.898,51.227,5542413,0
2012-07-31,41.537,44.141,41.477,41.715,40695923,0
2012-08-01,42.811,43.312,41.477,42.136,15686984,0
2012-08-02,41.9,42.601,40.792,42.524,10028993,0
2012-08-03,43.338,44.817,42.907,44.53,8365250,0
2012-08-06,44.826,46.728,44.817,46.373,7686695,0
2012-08-07,47.201,49.012,47.168,47.262,10836628,0
2012-08-08,46.94,48.411,46.238,47.674,7286010,0
2012-08-09,47.598,47.961,46.305,46.56,6970522,0
2012-08-10,46.416,46.982,46.044,46.363,5890079,0
2012-08-13,46.34,47.38,45.892,47.302,4598868,0
2012-08-14,47.134,47.355,45.832,45.942,6641727,0
2012-08-15,46.025,47.457,45.662,47.058,5778852,0
2012-08-16,47.068,48.444,47.068,48.054,4996479,0
2012-08-17,48.201,48.943,48.201,48.606,4665132,0
2012-08-20,48.664,48.664,47.058,47.447,4646929,0
2012-08-21,47.727,47.759,46.145,46.363,7039016,0
2012-08-22,46.382,47.211,46.179,46.973,5352022,0
2012-08-23,46.746,47.042,46.323,46.771,5268119,0
2012-08-24,46.728,47.38,46.617,47.262,4714597,0
2012-08-27,47.55,47.727,46.464,47.285,5951544,0
2012-08-28,47.091,48.7,47.005,47.727,6409928,0
2012-08-29,47.888,48.233,47.371,47.565,3752637,0
2012-08-30,47.44,49.037,47.44,48.497,5694059,0
2012-08-31,48.852,49.341,48.147,49.154,4955638,0
2012-09-04,48.918,49.459,47.961,48.597,4914261,0
2012-09-05,48.606,48.655,47.759,48.311,5390193,0
2012-09-06,49.015,51.005,48.625,50.961,8762825,0
2012-09-07,50.909,52.576,50.577,52.449,7796979,0
2012-09-10,52.186,53.757,52.142,53.215,7556255,0
2012-09-11,51.819,53.504,51.772,52.262,11677672,0
2012-09-12,52.646,53.128,51.633,51.772,5948986,0
2012-09-13,51.582,52.482,51.318,52.212,5395026,0
2012-09-14,52.527,53.664,52.38,52.757,5592269,0
2012-09-17,52.688,52.925,52.159,52.772,4073800,0
2012-09-18,52.772,52.841,50.808,51.337,4994507,0
2012-09-19,51.589,51.606,50.868,50.996,3938214,0
2012-09-20,50.025,50.749,49.092,50.164,6645756,0
2012-09-21,49.201,49.531,47.662,48.131,10794810,0
2012-09-24,48.191,48.191,47.247,47.314,4724092,0
2012-09-25,47.612,47.705,45.92,45.989,5790504,0
2012-09-26,45.938,46.923,45.137,46.066,6918631,0
2012-09-27,46.415,46.559,45.182,46.169,5224707,0
2012-09-28,45.843,47.867,45.693,47.622,7535207,0
2012-10-01,47.824,47.849,46.286,46.473,6250490,0
2012-10-02,46.746,47.765,46.312,47.662,4885710,0
2012-10-03,47.959,48.421,47.687,47.824,5915094,0
2012-10-04,48.098,48.554,47.824,47.943,4524997,0
2012-10-05,48.328,48.777,47.612,47.917,5464211,0
2012-10-08,47.64,48.115,47.416,47.649,3878407,0
2012-10-09,47.705,47.943,46.253,46.737,6245317,0
2012-10-10,46.872,47.069,44.858,45.052,8023882,0
2012-10-11,45.963,46.848,45.716,46.269,5715969,0
2012-10-12,45.989,47.026,45.402,45.656,4623649,0
2012-10-15,46.116,47.289,45.905,47.186,4548678,0
2012-10-16,47.407,47.816,47.007,47.783,3070596,0
2012-10-17,47.886,48.616,47.443,47.969,4025149,0
2012-10-18,48.172,48.937,47.996,48.768,4817729,0
2012-10-19,48.837,48.921,47.358,47.602,5648058,0
2012-10-22,47.407,47.407,45.573,46.05,7627895,0
2012-10-23,49.32,50.808,47.594,49.432,19212146,0
2012-10-24,49.96,50.07,48.461,48.827,6964211,0
2012-10-25,49.074,49.252,48.028,48.292,4894757,0
2012-10-26,48.421,48.625,47.323,47.51,4726535,0
2012-10-31,47.927,48.218,46.974,47.649,3793983,0
2012-11-01,47.867,48.937,47.714,48.616,5118052,0
2012-11-02,48.735,49.448,48.274,48.429,3554450,0
2012-11-05,48.138,49.27,48.138,48.964,3109308,0
2012-11-06,49.04,49.142,48.461,49.092,3317098,0
2012-11-07,48.648,49.185,48.071,48.411,4458396,0
2012-11-08,48.368,48.488,45.785,45.827,7088001,0
2012-11-09,45.504,46.599,45.504,45.785,5123924,0
2012-11-12,46.448,46.671,45.989,46.525,2876313,0
2012-11-13,46.286,47.016,45.989,46.021,3959221,0
2012-11-14,46.439,46.608,44.985,45.154,4352532,0
2012-11-15,45.071,45.317,44.374,44.891,6945905,0
2012-11-16,45.078,46.54,44.808,46.361,5242648,0
2012-11-19,47.007,48.106,47.007,48.106,3553923,0
2012-11-20,47.987,49.007,47.748,48.818,4193270,0
2012-11-21,48.947,49.923,48.855,49.541,4758569,0
2012-11-23,49.798,50.715,49.618,50.715,2898526,0
2012-11-26,50.289,50.51,48.438,49.195,5527275,0
2012-11-27,49.305,50.187,48.964,48.989,4317804,0
2012-11-28,48.956,51.286,48.956,51.131,5801002,0
2012-11-29,50.357,51.021,49.781,50.459,4832959,0
2012-11-30,50.334,50.409,48.616,49.168,4890881,0
2012-12-03,49.923,50.145,49.083,49.475,3596200,0
2012-12-04,49.423,49.704,48.218,48.896,3912778,0
2012-12-05,49.417,49.434,48.325,49.008,3420461,0
2012-12-06,48.972,49.545,48.614,49.451,3087556,0
2012-12-07,49.836,50.211,48.921,49.254,2742997,0
2012-12-10,49.263,49.52,47.889,48.127,3621158,0
2012-12-11,47.793,48.409,47.577,48.222,4998497,0
2012-12-12,48.59,49.008,47.871,48.222,4336988,0
2012-12-13,48.333,49.127,48.143,48.4,3350479,0
2012-12-14,48.289,49.187,48.289,48.751,2923498,0
2012-12-17,48.751,49.485,48.374,49.469,3326391,0
2012-12-18,49.638,50.835,49.52,50.348,4824920,0
2012-12-19,50.569,51.254,50.118,50.555,4311992,0
2012-12-20,50.665,50.912,49.143,49.92,4057125,0
2012-12-21,49.535,49.621,48.751,49.195,4091432,0
2012-12-24,48.921,49.63,48.921,49.153,1150728,0
2012-12-26,48.904,49.153,46.042,46.256,6554657,0
2012-12-27,46.272,47.323,46.067,46.877,4388922,0
2012-12-28,46.521,47.376,46.154,46.401,3133283,0
2012-12-31,46.179,47.492,46.1,47.435,2659820,0
2013-01-02,48.691,49.161,46.58,47.11,5660956,0
2013-01-03,47.426,47.664,46.752,46.957,4872328,0
2013-01-04,47.185,48.159,47.185,47.435,7508514,0
2013-01-07,47.435,47.921,47.014,47.539,4308060,0
2013-01-08,47.75,49.254,47.657,48.99,4834173,0
2013-01-09,49.118,50.059,49.049,49.526,5618740,0
2013-01-10,49.254,49.535,48.057,49.127,6451666,0
2013-01-11,49.221,50.681,49.187,50.324,5979259,0
2013-01-14,50.758,52.808,50.689,52.134,7353010,0
2013-01-15,51.963,52.493,51.374,52.476,4322599,0
2013-01-16,51.973,52.476,51.613,52.126,2625432,0
2013-01-17,52.237,52.845,51.777,52.612,3412758,0
2013-01-18,52.544,52.93,52.016,52.808,4042816,0
2013-01-22,52.639,52.639,51.151,51.853,7235253,0
2013-01-23,43.563,44.812,43.128,43.366,59653339,0
2013-01-24,43.89,43.975,43.366,43.495,16981769,0
2013-01-25,43.984,44.178,43.307,43.76,13224292,0
2013-01-28,43.912,44.085,43.437,44.024,6990454,0
2013-01-29,44.188,44.735,43.993,44.624,8347648,0
2013-01-30,44.666,44.735,43.882,44.05,9207287,0
2013-01-31,44.205,44.46,43.444,43.579,6750436,0
2013-02-01,43.905,43.912,42.332,42.614,11219073,0
2013-02-04,42.736,42.838,41.463,41.589,8912831,0
2013-02-05,41.599,42.085,41.58,41.711,5510982,0
2013-02-06,41.813,42.085,41.574,41.957,7551303,0
2013-02-07,42.112,42.506,41.454,41.54,6839396,0
2013-02-08,41.606,41.95,41.343,41.813,5217095,0
2013-02-11,41.803,41.99,41.512,41.813,3967450,0
2013-02-12,41.675,42.375,41.675,41.879,5538744,0
2013-02-13,41.822,42.136,41.614,41.675,4364703,0
2013-02-14,41.4,41.599,41.103,41.187,5854365,0
2013-02-15,41.324,41.589,41.059,41.36,5820890,0
2013-02-19,41.742,41.966,41.067,41.889,5461139,0
2013-02-20,41.889,42.263,40.984,41.128,5203287,0
2013-02-21,41.095,41.409,40.256,40.69,7469523,0
2013-02-22,40.905,40.991,39.707,39.984,6940828,0
2013-02-25,40.47,40.617,39.913,39.967,6998816,0
2013-02-26,40.119,40.283,39.198,39.735,7919342,0
2013-02-27,41.205,41.87,40.803,40.864,16680229,0
2013-02-28,40.931,41.565,40.633,41.298,6263496,0
2013-03-01,41.034,41.463,40.898,41.205,4797720,0
2013-03-04,41.248,42.332,41.171,42.112,5906864,0
2013-03-05,42.375,43.485,42.341,42.811,6985482,0
2013-03-06,43.199,43.344,42.588,42.924,8602575,0
2013-03-07,43.07,43.146,41.369,41.726,10556111,0
2013-03-08,42.072,42.331,41.59,42.065,14500136,0
2013-03-11,42.149,42.819,41.72,42.554,8676522,0
2013-03-12,42.716,42.889,41.789,41.961,6731352,0
2013-03-13,43.017,43.07,42.045,42.698,8722407,0
2013-03-14,42.881,43.328,42.572,42.975,6436705,0
2013-03-15,43.199,43.612,42.992,43.337,8185643,0
2013-03-18,42.881,43.139,42.236,42.356,8110529,0
2013-03-19,42.572,42.716,41.101,41.67,8960156,0
2013-03-20,41.951,42.484,41.713,42.373,4793852,0
2013-03-21,42.21,43.328,42.21,42.819,8568836,0
2013-03-22,43.07,43.542,43.001,43.214,5585498,0
2013-03-25,43.36,43.456,42.424,42.744,5086775,0
2013-03-26,42.838,42.881,41.977,42.554,4449390,0
2013-03-27,42.417,42.899,41.815,42.649,4682917,0
2013-03-28,42.527,43.044,42.132,42.975,6486254,0
2013-04-01,42.796,43.267,42.513,42.975,4964485,0
2013-04-02,43.095,43.732,43.062,43.32,5327833,0
2013-04-03,43.415,43.825,43.07,43.456,5881133,0
2013-04-04,43.379,43.687,43.035,43.267,4981506,0
2013-04-05,42.685,43.139,41.918,43.07,5668501,0
2013-04-08,43.112,43.395,42.476,42.983,3420436,0
2013-04-09,42.899,43.062,42.338,42.924,5537437,0
2013-04-10,43.112,44.231,43.07,44.022,7203724,0
2013-04-11,44.102,45.349,44.058,44.986,7975322,0
2013-04-12,44.747,45.1,44.565,45.021,5074338,0
2013-04-15,44.753,44.823,44.022,44.223,6612545,0
2013-04-16,44.145,44.478,43.637,44.453,4795649,0
2013-04-17,43.879,43.937,43.36,43.715,5502572,0
2013-04-18,43.775,45.186,43.36,44.168,9848965,0
2013-04-19,43.527,44.523,43.328,44.014,6618197,0
2013-04-22,44.03,44.231,43.224,43.49,9117234,0
2013-04-23,48.046,48.778,47.257,47.755,23963739,0
2013-04-24,47.47,48.581,47.47,48.382,8258808,0
2013-04-25,48.315,49.844,48.212,49.457,6561696,0
2013-04-26,49.414,49.635,49.029,49.361,4112758,0
2013-04-29,49.802,50.678,49.216,50.092,5849930,0
2013-04-30,50.144,50.678,49.827,50.601,4770273,0
2013-05-01,50.549,50.636,49.947,50.069,4821874,0
2013-05-02,50.031,50.711,49.793,50.014,4607658,0
2013-05-03,50.343,50.685,50.031,50.077,3975496,0
2013-05-06,50.084,50.153,49.242,49.284,4452699,0
2013-05-07,48.701,50.135,48.571,50.101,7231425,0
2013-05-08,49.963,50.567,49.673,50.498,4030215,0
2013-05-09,50.581,50.703,50.092,50.317,3466013,0
2013-05-10,50.213,51.435,50.135,51.15,5397592,0
2013-05-13,50.84,51.391,50.806,50.877,3413657,0
2013-05-14,50.894,51.108,50.524,50.806,3582891,0
2013-05-15,50.782,51.123,50.265,50.591,3775279,0
2013-05-16,50.617,51.099,49.999,50.186,3404281,0
2013-05-17,50.299,50.918,50.179,50.918,5168532,0
2013-05-20,50.936,51.435,50.685,51.176,4262052,0
2013-05-21,50.669,51.243,50.591,51.234,4644622,0
2013-05-22,51.228,51.682,50.54,50.764,4906005,0
2013-05-23,50.163,50.386,49.706,50.367,3562819,0
2013-05-24,50.077,50.126,49.002,49.655,4041443,0
2013-05-28,50.617,51.185,50.014,50.358,4051578,0
2013-05-29,50.12,50.402,49.836,50.06,2517363,0
2013-05-30,49.999,50.573,49.928,50.179,2514909,0
2013-05-31,50.122,50.87,49.877,50.086,3508291,0
2013-06-03,50.358,50.711,49.957,50.326,4077102,0
2013-06-04,49.92,50.617,49.859,50.351,4308548,0
2013-06-05,50.333,50.374,49.534,49.779,4774893,0
2013-06-06,49.638,49.742,49.285,49.734,4320481,0
2013-06-07,50.15,51.014,50.011,50.798,3873237,0
2013-06-10,50.84,51.05,50.333,50.747,2304912,0
2013-06-11,50.107,50.84,49.986,50.539,3482971,0
2013-06-12,50.806,50.806,49.328,49.908,5835230,0
2013-06-13,49.994,50.953,49.676,50.755,4136522,0
2013-06-14,50.66,50.85,50.333,50.6,4293146,0
2013-06-17,50.84,51.439,49.961,50.262,4644290,0
2013-06-18,50.219,50.572,49.84,50.566,2435032,0
2013-06-19,50.58,51.014,50.219,50.314,2618179,0
2013-06-20,49.933,50.097,49.362,49.534,3815460,0
2013-06-21,49.961,50.056,48.507,48.887,4604774,0
2013-06-24,48.216,48.256,46.509,47.79,6094018,0
2013-06-25,47.902,48.394,47.503,47.676,3529533,0
2013-06-26,48.238,48.791,48.065,48.412,3051202,0
2013-06-27,48.863,49.01,48.498,48.75,2125558,0
2013-06-28,48.946,50.181,48.919,49.66,5338281,0
2013-07-01,49.589,49.908,49.207,49.303,2376435,0
2013-07-02,49.25,49.564,48.593,48.939,2476221,0
2013-07-03,48.498,49.207,48.281,48.817,1269846,0
2013-07-05,49.199,49.917,48.948,49.676,1976454,0
2013-07-08,49.908,50.14,49.58,49.933,2387615,0
2013-07-09,50.192,50.4,49.882,50.16,2625733,0
2013-07-10,50.85,50.868,50.229,50.668,2461809,0
2013-07-11,51.23,51.327,50.868,51.057,1881578,0
2013-07-12,51.007,51.292,50.4,51.014,1928134,0
2013-07-15,51.023,51.274,50.694,51.17,1465206,0
2013-07-16,51.188,51.292,50.004,50.366,3453604,0
2013-07-17,50.409,50.833,49.978,50.21,2865384,0
2013-07-18,50.487,50.92,50.314,50.84,2581268,0
2013-07-19,51.014,51.403,50.783,51.284,3328811,0
2013-07-22,51.179,51.292,50.739,51.093,2025980,0
2013-07-23,51.083,51.448,50.998,51.403,1945857,0
2013-07-24,51.448,51.516,50.93,51.327,3002147,0
2013-07-25,51.237,51.506,51.074,51.49,2246809,0
2013-07-26,50.4,51.197,50.018,51.17,3612090,0
2013-07-29,50.84,50.84,49.614,50.018,7117220,0
2013-07-30,45.481,46.752,45.047,46.086,18816876,0
2013-07-31,45.474,46.129,45.307,45.939,7858373,0
2013-08-01,46.361,46.667,45.776,46.101,5899450,0
2013-08-02,45.93,46.501,45.87,46.111,4528621,0
2013-08-05,46.32,46.933,46.276,46.519,4602186,0
2013-08-06,46.58,46.725,46.078,46.639,4722012,0
2013-08-07,46.38,46.699,46.197,46.528,3782840,0
2013-08-08,46.778,47.116,46.553,46.58,4741058,0
2013-08-09,46.667,46.786,45.878,46.147,4293833,0
2013-08-12,45.888,46.311,45.49,45.878,3783210,0
2013-08-13,46.024,46.165,45.73,46.078,2726546,0
2013-08-14,46.078,46.26,45.723,46.024,2505804,0
2013-08-15,45.626,45.955,45.206,45.361,3428893,0
2013-08-16,45.246,45.419,44.833,44.874,4010675,0
2013-08-19,44.789,45.065,44.556,44.833,3592036,0
2013-08-20,44.747,45.682,44.729,45.014,2776911,0
2013-08-21,45.039,45.776,44.97,45.246,3922802,0
2013-08-22,45.474,45.653,45.093,45.568,2325222,0
2013-08-23,45.69,45.738,45.333,45.586,2661220,0
2013-08-26,45.636,45.92,45.428,45.428,2259902,0
2013-08-27,44.962,45.325,44.643,44.954,3110409,0
2013-08-28,44.937,45.474,44.729,45.23,3120837,0
2013-08-29,45.196,45.792,44.962,45.464,2665302,0
2013-08-30,45.735,46.127,45.581,45.936,3171240,0
2013-09-03,46.118,46.231,45.718,45.961,3836158,0
2013-09-04,45.953,46.691,45.953,46.18,3835234,0
2013-09-05,46.249,46.622,46.18,46.465,4192353,0
2013-09-06,46.658,46.7,45.875,46.187,3194597,0
2013-09-09,46.275,46.648,46.163,46.535,2410907,0
2013-09-10,46.771,46.892,46.292,46.771,2463265,0
2013-09-11,46.813,47.249,46.57,47.145,2627860,0
2013-09-12,47.196,47.267,46.787,46.901,3121001,0
2013-09-13,46.858,47.539,46.84,47.539,3401348,0
2013-09-16,48.023,48.563,47.683,47.84,4437256,0
2013-09-17,47.84,48.233,47.7,48.103,4541846,0
2013-09-18,48.076,48.294,47.075,48.199,3618902,0
2013-09-19,48.294,48.538,48.076,48.189,2167196,0
2013-09-20,48.189,48.225,47.529,47.895,4269162,0
2013-09-23,47.857,47.867,47.128,47.519,2790796,0
2013-09-24,47.371,47.936,47.083,47.624,3012008,0
2013-09-25,47.624,47.7,46.806,47.178,3661539,0
2013-09-26,47.388,47.737,47.206,47.423,3059817,0
2013-09-27,47.414,47.51,47.128,47.196,2539193,0
2013-09-30,47.076,47.794,46.91,47.734,2290021,0
2013-10-01,47.548,47.596,47.155,47.293,3138342,0
2013-10-02,47.119,47.283,46.813,47.249,3171703,0
2013-10-03,47.336,47.972,47.05,47.283,4305436,0
2013-10-04,47.283,48.225,47.178,47.886,4122120,0
2013-10-07,47.45,48.066,47.267,47.328,2743767,0
2013-10-08,47.355,47.397,46.38,46.631,4379515,0
2013-10-09,46.544,47.224,46.231,46.868,4068002,0
2013-10-10,47.38,47.652,47.137,47.155,3369655,0
2013-10-11,47.178,47.5,46.936,47.5,2927681,0
2013-10-14,46.613,47.093,46.266,47.093,4939431,0
2013-10-15,47.041,47.05,46.509,46.668,5517026,0
2013-10-16,46.963,47.241,46.658,46.945,4974282,0
2013-10-17,46.909,47.719,46.519,47.11,5958868,0
2013-10-18,47.163,47.319,46.658,46.874,5487775,0
2013-10-21,46.971,47.283,46.284,47.145,6960098,0
2013-10-22,43.335,44.256,43.072,43.593,23796636,0
2013-10-23,43.151,43.169,41.672,42.246,17354033,0
2013-10-24,42.221,42.802,41.985,42.714,7631634,0
2013-10-25,43.064,43.526,43.03,43.413,6189747,0
2013-10-28,43.421,43.76,43.081,43.664,5345722,0
2013-10-29,43.77,44.204,43.751,44.167,5006562,0
2013-10-30,44.334,44.49,44.073,44.231,4694672,0
2013-10-31,44.67,44.749,44.216,44.363,4469096,0
2013-11-01,44.272,44.422,43.648,43.874,3981307,0
2013-11-04,43.941,44.682,43.932,44.429,4327330,0
2013-11-05,44.379,45.23,44.177,45.046,5305542,0
2013-11-06,45.046,45.552,44.857,45.516,4539773,0
2013-11-07,45.516,45.676,44.752,44.969,4674467,0
2013-11-08,44.481,45.118,44.342,45.082,3879398,0
2013-11-11,44.977,45.421,44.873,45.274,2893313,0
2013-11-12,45.256,45.822,45.23,45.666,3554728,0
2013-11-13,45.509,46.458,45.467,46.388,4472002,0
2013-11-14,46.396,46.823,46.222,46.683,4589462,0
2013-11-15,46.883,47.309,46.519,47.11,6177091,0
2013-11-18,47.155,47.267,46.909,47.013,4225358,0
2013-11-19,46.927,47.224,46.813,46.945,3045629,0
2013-11-20,47.163,47.634,46.38,46.509,6478295,0
2013-11-21,46.501,47.101,46.3,46.963,3697029,0
2013-11-22,47.163,47.249,46.753,47.178,3008995,0
2013-11-25,47.068,47.539,47.013,47.475,3134675,0
2013-11-26,47.737,49.728,47.652,49.042,11911797,0
2013-11-27,48.972,49.957,48.851,49.713,5794790,0
2013-11-29,50.115,50.727,50.026,50.683,3235416,0
2013-12-02,49.991,50.216,49.067,49.198,8773734,0
2013-12-03,49.458,49.898,49.153,49.59,5050518,0
2013-12-04,48.776,49.511,48.679,49.432,3811088,0
2013-12-05,49.282,49.414,48.451,48.776,3622352,0
2013-12-06,49.091,49.345,48.294,48.688,2826645,0
2013-12-09,49.282,49.616,48.994,49.072,3481703,0
2013-12-10,49.135,49.257,48.591,49.153,3718279,0
2013-12-11,48.924,49.135,48.478,48.546,3354620,0
2013-12-12,48.523,49.1,48.303,48.601,3010971,0
2013-12-13,48.601,49.109,48.46,48.584,2155376,0
2013-12-16,48.67,48.872,48.056,48.427,2859522,0
2013-12-17,48.523,48.555,48.085,48.407,2240901,0
2013-12-18,48.381,48.801,47.943,48.776,2485016,0
2013-12-19,48.758,48.924,48.427,48.523,1909278,0
2013-12-20,48.574,49.414,48.504,49.072,3645574,0
2013-12-23,49.143,49.223,48.81,49.117,1619374,0
2013-12-24,49.282,49.616,49.063,49.398,997125,0
2013-12-26,49.468,49.791,49.361,49.52,1162542,0
2013-12-27,49.678,49.791,49.012,49.257,1400487,0
2013-12-30,49.231,49.468,48.776,49.361,1865182,0
2013-12-31,49.415,49.606,48.801,49.135,2541167,0
2014-01-02,49.153,49.59,48.705,48.941,3939118,0
2014-01-03,49.022,49.651,48.865,49.231,2291689,0
2014-01-06,49.38,49.582,48.846,48.899,2591043,0
2014-01-07,49.257,49.535,48.17,49.354,4654743,0
2014-01-08,49.282,49.282,48.644,48.767,3774878,0
2014-01-09,48.705,48.732,48.189,48.714,2861827,0
2014-01-10,48.714,49.16,48.435,49.091,2863012,0
2014-01-13,48.994,49.004,47.209,47.534,6350044,0
2014-01-14,47.409,47.611,47.006,47.165,4095298,0
2014-01-15,47.173,47.657,46.394,47.384,4207245,0
2014-01-16,46.869,47.384,45.563,46.071,8130409,0
2014-01-17,45.623,46.57,45.526,46.01,6421387,0
2014-01-21,46.185,46.526,45.92,46.001,6807959,0
2014-01-22,42.804,43.663,42.367,43.226,26820474,0
2014-01-23,42.876,43.348,42.351,43.2,12384055,0
2014-01-24,42.648,43.156,42.63,42.727,7727742,0
2014-01-27,42.737,42.954,42.279,42.279,5880611,0
2014-01-28,42.404,43.146,42.325,42.717,6025254,0
2014-01-29,42.622,43.112,41.826,41.956,6539498,0
2014-01-30,42.307,42.491,42.107,42.27,4041840,0
2014-01-31,41.851,42.088,41.518,41.922,6400426,0
2014-02-03,41.932,41.932,40.461,40.704,6844134,0
2014-02-04,40.8,40.8,39.705,39.943,10644576,0
2014-02-05,39.962,39.962,38.787,39.751,10384388,0
2014-02-06,39.933,40.757,39.787,40.635,5950377,0
2014-02-07,41.012,41.746,40.879,41.632,7424643,0
2014-02-10,41.659,41.727,41.117,41.316,4239669,0
2014-02-11,41.393,41.598,41.099,41.442,4438116,0
2014-02-12,41.632,41.843,41.019,41.09,4226380,0
2014-02-13,40.994,41.991,40.994,41.932,5288387,0
2014-02-14,41.86,42.429,41.588,42.088,4269704,0
2014-02-18,42.57,42.57,41.973,42.13,3456825,0
2014-02-19,42.123,42.325,41.798,41.876,3496906,0
2014-02-20,41.876,42.107,41.579,41.704,2735853,0
2014-02-21,41.704,42.246,41.649,41.713,2787709,0
2014-02-24,41.86,42.332,41.746,41.973,2835094,0
2014-02-25,41.922,42.358,41.843,42.254,3184175,0
2014-02-26,42.307,42.789,42.27,42.42,2879596,0
2014-02-27,42.455,42.842,42.325,42.737,3112621,0
2014-02-28,42.804,43.008,42.412,42.726,3426680,0
2014-03-03,42.27,42.542,41.727,42.088,3195027,0
2014-03-04,42.438,42.596,42.13,42.376,3926282,0
2014-03-05,42.286,42.541,41.88,42.41,3025947,0
2014-03-06,42.304,42.805,42.304,42.611,2668521,0
2014-03-07,42.675,43.406,42.665,43.035,3779142,0
2014-03-10,43.035,43.273,42.763,43.132,3535064,0
2014-03-11,43.185,43.933,43.132,43.343,4106612,0
2014-03-12,43.176,43.255,42.85,43.22,2881170,0
2014-03-13,43.247,43.327,42.323,42.48,5632227,0
2014-03-14,42.798,44.029,42.798,43.291,6927246,0
2014-03-17,43.441,43.759,43.115,43.58,4038413,0
2014-03-18,44.252,44.331,43.724,44.278,4077930,0
2014-03-19,44.234,44.454,43.971,44.296,3029162,0
2014-03-20,44.26,44.349,43.997,44.067,2560688,0
2014-03-21,44.446,44.958,44.191,44.288,4265768,0
2014-03-24,44.509,44.728,43.874,43.892,2737234,0
2014-03-25,44.029,44.181,43.336,43.635,3341052,0
2014-03-26,43.952,44.162,43.291,43.291,2928262,0
2014-03-27,43.406,43.905,43.336,43.502,3013455,0
2014-03-28,43.609,44.226,43.327,43.784,3285346,0
2014-03-31,44.155,44.209,43.493,43.776,3864464,0
2014-04-01,43.942,43.952,43.502,43.768,5008537,0
2014-04-02,43.82,44.322,43.645,44.191,4356199,0
2014-04-03,44.331,44.421,43.892,44.127,2507768,0
2014-04-04,44.341,44.701,43.627,43.686,2881660,0
2014-04-07,43.724,43.856,42.85,43.089,3616834,0
2014-04-08,43.071,43.564,42.974,43.273,5055613,0
2014-04-09,43.416,44.049,43.36,43.794,3859973,0
2014-04-10,43.82,44.835,43.521,43.609,5246383,0
2014-04-11,43.319,43.459,42.63,43.027,4317160,0
2014-04-14,43.36,43.547,42.639,42.974,4626115,0
2014-04-15,42.753,43.54,42.357,43.071,5187807,0
2014-04-16,43.343,43.531,43.132,43.416,2360179,0
2014-04-17,43.476,43.98,43.476,43.617,3566842,0
2014-04-21,43.617,43.971,43.16,43.291,3318555,0
2014-04-22,43.424,44.076,43.21,43.653,2666368,0
2014-04-23,43.732,44.412,43.705,44.127,4427309,0
2014-04-24,44.127,44.489,43.846,44.076,3607352,0
2014-04-25,43.952,44.137,43.493,43.914,4562678,0
2014-04-28,43.942,44.604,43.609,44.446,8394105,0
2014-04-29,40.541,41.432,39.969,40.295,24122183,0
2014-04-30,39.905,40.197,38.697,39.359,17413337,0
2014-05-01,38.751,38.962,38.15,38.796,11814134,0
2014-05-02,38.786,39.105,38.417,38.681,6387571,0
2014-05-05,38.751,38.751,38.197,38.247,5619007,0
2014-05-06,38.188,38.197,37.285,37.562,8595297,0
2014-05-07,37.623,37.686,36.689,37.032,10582061,0
2014-05-08,37.032,37.623,36.901,37.058,7764414,0
2014-05-09,36.97,37.269,36.689,37.13,4122070,0
2014-05-12,37.244,37.613,37.163,37.44,3542280,0
2014-05-13,37.516,37.605,37.112,37.199,4515860,0
2014-05-14,37.156,37.199,36.528,36.654,5371576,0
2014-05-15,36.538,36.812,36.256,36.715,4233593,0
2014-05-16,36.759,37.163,36.663,37.015,4083881,0
2014-05-19,36.874,37.112,36.538,36.909,3808132,0
2014-05-20,36.864,36.864,36.354,36.487,3944521,0
2014-05-21,36.618,36.927,36.381,36.528,2586936,0
2014-05-22,36.52,36.706,36.336,36.441,2708425,0
2014-05-23,36.496,36.696,36.29,36.609,2231851,0
2014-05-27,36.777,36.874,36.336,36.46,4027680,0
2014-05-28,36.362,36.468,35.622,35.974,5019434,0
2014-05-29,36.089,36.125,35.719,35.797,3842760,0
2014-05-30,35.879,36.125,35.789,35.885,5867063,0
2014-06-02,36.143,36.143,35.56,35.648,4546825,0
2014-06-03,35.648,35.691,35.358,35.579,7366408,0
2014-06-04,35.209,35.283,34.401,34.661,10441317,0
2014-06-05,34.775,35.238,34.385,35.186,7484042,0
2014-06-06,35.266,35.736,35.201,35.548,6801651,0
2014-06-09,35.655,36.358,35.577,36.294,6153039,0
2014-06-10,36.118,36.179,35.069,35.186,7361945,0
2014-06-11,34.962,34.997,34.393,34.785,7731450,0
2014-06-12,34.661,34.713,34.279,34.376,6014085,0
2014-06-13,34.368,35.034,34.368,34.997,4298952,0
2014-06-16,34.936,35.38,34.785,35.274,4372800,0
2014-06-17,35.266,36.419,35.209,36.278,8520561,0
2014-06-18,36.244,36.26,34.741,34.838,13506895,0
2014-06-19,34.794,35.043,31.113,31.727,43462057,0
2014-06-20,31.113,31.282,30.498,30.874,36805537,0
2014-06-23,30.448,30.687,30.072,30.242,19028593,0
2014-06-24,30.251,30.989,30.091,30.304,10622908,0
2014-06-25,29.993,30.4,29.869,30.314,9798314,0
2014-06-26,30.296,30.722,30.161,30.527,7153188,0
2014-06-27,30.595,30.925,30.564,30.642,6929049,0
2014-06-30,30.67,30.67,30.268,30.392,7460827,0
2014-07-01,30.456,30.624,30.296,30.473,6165485,0
2014-07-02,30.41,31.379,30.277,31.168,11514531,0
2014-07-03,31.201,31.533,30.891,31.239,5438576,0
2014-07-07,31.354,32.356,31.29,31.843,10328464,0
2014-07-08,31.69,31.814,31.024,31.095,6598105,0
2014-07-09,30.767,31.006,30.545,30.67,8349669,0
2014-07-10,30.4,30.642,30.268,30.314,7874335,0
2014-07-11,30.439,30.595,30.259,30.448,4698368,0
2014-07-14,30.642,30.678,30.136,30.215,4809939,0
2014-07-15,30.161,30.448,29.79,29.86,7059206,0
2014-07-16,29.906,30.108,29.684,30.038,5779187,0
2014-07-17,29.921,30.713,29.921,30.304,5888694,0
2014-07-18,30.358,30.642,30.268,30.448,4614756,0
2014-07-21,30.4,30.819,30.34,30.507,5069444,0
2014-07-22,30.624,30.856,30.517,30.757,3385558,0
2014-07-23,30.9,30.935,30.633,30.73,3470897,0
2014-07-24,30.979,31.78,30.91,31.175,5088830,0
2014-07-25,31.095,31.256,30.624,30.784,4357333,0
2014-07-28,30.935,31.239,30.696,30.803,3190657,0
2014-07-29,30.713,30.837,30.479,30.537,3822280,0
2014-07-30,30.67,31.042,30.67,30.91,4828425,0
2014-07-31,30.767,31.061,30.572,30.722,4505879,0
2014-08-01,30.73,30.874,29.921,29.957,6530600,0
2014-08-04,29.967,30.624,29.734,30.498,8196900,0
2014-08-05,31.398,32.241,31.201,31.824,16171829,0
2014-08-06,31.434,31.824,30.819,31.201,7120892,0
2014-08-07,31.282,31.442,30.865,30.954,3277252,0
2014-08-08,31.07,32.668,30.935,32.634,13603660,0
2014-08-11,32.606,32.677,32.029,32.161,6480005,0
2014-08-12,32.083,32.668,31.805,31.985,4845052,0
2014-08-13,32.037,32.083,31.46,31.736,5128780,0
2014-08-14,31.851,32.286,31.78,32.277,3597893,0
2014-08-15,32.348,32.385,31.824,32.054,3744808,0
2014-08-18,32.348,32.668,32.143,32.232,3333208,0
2014-08-19,32.375,32.606,32.296,32.394,2896092,0
2014-08-20,32.385,32.909,32.314,32.802,3810017,0
2014-08-21,32.793,33.006,32.518,32.704,4011641,0
2014-08-22,32.811,33.399,32.802,33.212,4809056,0
2014-08-25,33.399,33.407,32.981,33.106,2569959,0
2014-08-26,33.113,33.247,32.943,33.05,2549984,0
2014-08-27,33.22,33.354,32.925,33.05,2386848,0
2014-08-28,32.766,32.836,32.224,32.694,4707024,0
2014-08-29,32.819,32.856,32.554,32.741,3109878,0
2014-09-02,32.75,33.148,32.43,32.668,3682980,0
2014-09-03,32.758,32.758,32.356,32.464,3738322,0
2014-09-04,32.554,33.292,32.509,33.132,5761314,0
2014-09-05,33.228,33.73,33.011,33.63,5146002,0
2014-09-08,33.711,33.819,33.354,33.505,3823050,0
2014-09-09,33.281,33.441,32.805,32.887,3990872,0
2014-09-10,33.291,33.291,32.697,33.11,4463203,0
2014-09-11,33.11,33.578,33.037,33.496,4186507,0
2014-09-12,33.56,33.604,32.77,33.156,5149905,0
2014-09-15,33.103,33.435,32.896,33.129,4688609,0
2014-09-16,33.201,33.594,33.066,33.326,3889627,0
2014-09-17,33.47,33.496,33.011,33.21,3627249,0
2014-09-18,33.335,33.64,33.262,33.487,4493011,0
2014-09-19,33.578,33.687,33.228,33.238,7447436,0
2014-09-22,33.191,33.191,32.564,32.679,3315172,0
2014-09-23,32.697,33.435,32.689,32.905,4473584,0
2014-09-24,32.92,33.345,32.896,33.262,3090730,0
2014-09-25,33.191,33.479,32.527,32.546,3696171,0
2014-09-26,32.618,33.11,32.43,32.591,2819424,0
2014-09-29,32.375,32.556,32.178,32.438,2982667,0
2014-09-30,32.356,32.394,31.891,31.945,3545594,0
2014-10-01,31.873,31.937,31.12,31.281,5199301,0
2014-10-02,31.281,31.72,31.038,31.584,4357461,0
2014-10-03,31.667,31.71,31.398,31.496,3764327,0
2014-10-06,31.558,31.631,31.038,31.145,3699225,0
2014-10-07,30.967,31.199,30.681,30.716,3660490,0
2014-10-08,30.831,31.398,30.725,31.335,4163426,0
2014-10-09,31.246,31.307,30.348,30.538,4645402,0
2014-10-10,30.499,31.101,30.365,30.573,4020301,0
2014-10-13,30.573,31.155,30.365,30.597,5106660,0
2014-10-14,30.878,32.133,30.798,31.952,7780453,0
2014-10-15,31.534,32.385,30.913,31.881,7162904,0
2014-10-16,31.29,31.981,31.136,31.506,4731664,0
2014-10-17,31.667,31.775,30.878,30.94,5757064,0
2014-10-20,30.878,31.558,30.69,31.558,4599654,0
2014-10-21,31.65,31.881,31.534,31.8,4186845,0
2014-10-22,31.909,32.197,31.594,31.613,3485601,0
2014-10-23,31.8,32.483,31.73,32.239,3948886,0
2014-10-24,32.197,32.34,31.971,32.267,3756007,0
2014-10-27,32.187,32.536,31.784,32.43,5274485,0
2014-10-28,31.11,31.434,29.825,30.499,17548279,0
2014-10-29,30.05,30.672,30.05,30.321,6394556,0
2014-10-30,30.106,30.788,30.078,30.741,6529924,0
2014-10-31,31.075,31.075,30.582,30.841,4991797,0
2014-11-03,30.895,31.011,30.41,30.448,5186606,0
2014-11-04,30.159,30.258,29.53,29.604,5964112,0
2014-11-05,29.604,29.718,29.353,29.619,5052715,0
2014-11-06,29.629,30.05,29.478,30.017,5527155,0
2014-11-07,30.007,30.499,29.901,30.196,3999323,0
2014-11-10,30.215,30.617,30.167,30.41,4626678,0
2014-11-11,30.538,30.949,30.528,30.76,4116872,0
2014-11-12,30.798,31.594,30.725,31.541,4125780,0
2014-11-13,31.541,31.775,31.021,31.129,4652886,0
2014-11-14,31.183,31.72,31.129,31.567,3646970,0
2014-11-17,31.434,31.757,31.425,31.496,3641139,0
2014-11-18,31.486,31.847,31.326,31.667,4169005,0
2014-11-19,31.604,31.937,31.516,31.792,2617336,0
2014-11-20,31.757,32.697,31.72,32.411,4019895,0
2014-11-21,32.832,33.191,32.618,32.707,4716861,0
2014-11-24,32.879,33.73,32.815,33.56,6871976,0
2014-11-25,33.64,33.72,32.725,33.271,6153367,0
2014-11-26,33.308,33.354,32.823,32.887,3670608,0
2014-11-28,33.037,33.451,32.977,33.3,2816270,0
2014-12-01,33.084,33.146,31.99,32.385,5309079,0
2014-12-02,32.295,32.448,31.345,31.567,9236574,0
2014-12-03,31.457,31.809,31.258,31.784,6236670,0
2014-12-04,31.709,31.856,31.321,31.43,3100130,0
2014-12-05,31.394,31.592,30.976,31.249,3062094,0
2014-12-08,31.148,31.34,30.614,30.86,4499197,0
2014-12-09,30.486,30.941,30.343,30.831,4861008,0
2014-12-10,30.868,31.113,30.324,30.454,5414229,0
2014-12-11,30.769,31.847,30.524,31.212,10035096,0
2014-12-12,31.022,32.697,31.022,31.882,8274206,0
2014-12-15,32.119,32.816,31.699,31.766,7857522,0
2014-12-16,31.699,32.361,31.493,31.675,4727951,0
2014-12-17,31.954,32.49,31.847,32.381,5091793,0
2014-12-18,32.852,33.168,32.707,32.998,6027190,0
2014-12-19,33.141,33.16,32.626,33.05,7093240,0
2014-12-22,33.477,33.549,32.931,33.513,3751353,0
2014-12-23,33.459,34.011,33.36,33.694,5228979,0
2014-12-24,33.694,33.738,33.351,33.486,1501106,0
2014-12-26,33.541,33.958,33.503,33.621,1947667,0
2014-12-29,33.531,34.374,33.531,34.166,3336414,0
2014-12-30,34.111,34.536,33.967,34.292,4162893,0
2014-12-31,34.409,34.464,34.001,34.02,2798645,0
2015-01-02,34.146,34.346,33.522,33.794,3279965,0
2015-01-05,34.084,34.084,33.079,33.267,4991361,0
2015-01-06,33.486,33.603,32.607,32.881,6887787,0
2015-01-07,33.304,33.893,33.088,33.893,5617695,0
2015-01-08,34.119,34.808,33.982,34.754,7010861,0
2015-01-09,34.727,34.754,33.786,34.6,6197549,0
2015-01-12,34.409,34.988,34.138,34.936,5875784,0
2015-01-13,35.08,35.549,34.093,34.311,6952876,0
2015-01-14,33.65,33.967,33.079,33.477,4722163,0
2015-01-15,33.513,33.694,32.797,32.842,4456106,0
2015-01-16,32.617,32.951,32.29,32.707,5201950,0
2015-01-20,32.907,33.04,32.336,32.653,3601369,0
2015-01-21,32.816,34.237,32.725,34.049,7780642,0
2015-01-22,34.166,34.762,33.967,34.645,7165993,0
2015-01-23,34.681,34.746,33.967,34.075,4838316,0
2015-01-26,33.967,33.967,33.386,33.593,7855051,0
2015-01-27,33.267,33.486,32.861,33.304,4621294,0
2015-01-28,33.541,33.585,32.99,33.023,5358179,0
2015-01-29,35.071,36.141,34.554,35.271,21068076,0
2015-01-30,34.944,35.144,33.522,33.687,12173876,0
2015-02-02,33.766,34.138,33.223,34.001,6934876,0
2015-02-03,34.049,35.071,34.011,35.045,5120632,0
2015-02-04,34.6,35.678,34.59,35.425,5605695,0
2015-02-05,35.469,35.724,34.998,35.289,4070403,0
2015-02-06,35.46,35.64,35.342,35.524,3106088,0
2015-02-09,35.54,35.85,35.369,35.54,3715639,0
2015-02-10,35.768,35.885,35.497,35.878,3738122,0
2015-02-11,35.93,36.049,35.549,35.832,2976572,0
2015-02-12,36.049,36.049,35.45,35.516,3399863,0
2015-02-13,35.64,36.094,35.46,36.094,4133760,0
2015-02-17,36.075,36.222,35.606,35.742,2851380,0
2015-02-18,35.733,36.031,35.569,35.959,2885743,0
2015-02-19,36.249,37.136,36.231,36.854,7531055,0
2015-02-20,36.864,37.851,36.567,37.625,10199473,0
2015-02-23,37.715,37.87,37.446,37.781,6199433,0
2015-02-24,38.35,39.318,38.058,38.903,10560518,0
2015-02-25,38.874,39.246,38.677,39.21,6995969,0
2015-02-26,38.946,39.372,38.82,39.318,6011564,0
2015-02-27,39.265,39.646,39.12,39.445,4216413,0
2015-03-02,39.411,39.736,39.012,39.454,6346737,0
2015-03-03,39.318,39.327,38.513,38.631,5326596,0
2015-03-04,38.911,38.976,37.999,38.3,5323656,0
2015-03-05,38.775,39.533,38.447,38.447,7081086,0
2015-03-06,38.371,38.447,37.706,37.824,5080498,0
2015-03-09,37.852,37.934,37.561,37.679,2253170,0
2015-03-10,37.224,37.433,36.986,37.204,3874559,0
2015-03-11,37.013,37.204,36.747,36.83,5382475,0
2015-03-12,36.894,37.123,36.72,37.03,5437243,0
2015-03-13,37.067,37.723,36.885,37.651,5030441,0
2015-03-16,37.752,38.108,37.614,37.814,2277484,0
2015-03-17,37.881,37.916,37.352,37.423,2530062,0
2015-03-18,37.423,38.07,37.157,37.89,3212113,0
2015-03-19,37.167,37.771,37.113,37.67,2871581,0
2015-03-20,37.824,38.181,37.614,37.962,3407518,0
2015-03-23,38.118,38.747,38.035,38.354,4162298,0
2015-03-24,38.345,38.637,38.271,38.419,3183414,0
2015-03-25,38.471,39.167,38.3,38.529,5193095,0
2015-03-26,38.244,38.271,37.03,37.15,6086214,0
2015-03-27,37.294,37.781,37.067,37.715,2635650,0
2015-03-30,37.806,38.045,37.624,37.97,1775831,0
2015-03-31,37.799,38.345,37.762,37.824,2293539,0
2015-04-01,37.642,38.118,37.47,37.999,2304209,0
2015-04-02,38.052,38.336,37.881,38.217,1620515,0
2015-04-06,38.4,39.057,38.227,38.784,3345412,0
2015-04-07,38.765,38.995,38.618,38.675,1603838,0
2015-04-08,38.811,39.313,38.628,39.057,3304341,0
2015-04-09,39.138,39.341,38.7,39.258,2610033,0
2015-04-10,39.276,39.45,39.147,39.285,1620515,0
2015-04-13,39.167,39.376,38.591,38.793,2498627,0
2015-04-14,38.666,38.692,38.227,38.38,2222718,0
2015-04-15,38.481,38.628,38.108,38.127,2457018,0
2015-04-16,38.599,39.568,38.591,39.267,6395423,0
2015-04-17,39.013,39.203,38.07,38.709,3729978,0
2015-04-20,38.819,39.066,38.656,38.838,2335711,0
2015-04-21,38.455,38.519,37.569,37.881,4156669,0
2015-04-22,37.752,38.108,37.633,37.97,3056946,0
2015-04-23,37.881,39.147,37.881,38.684,4071168,0
2015-04-24,38.801,39.028,38.447,38.938,2627641,0
2015-04-27,39.195,39.67,38.566,38.647,7133222,0
2015-04-28,36.109,37.104,35.242,36.199,19284719,0
2015-04-29,35.55,35.689,34.749,35.159,9118150,0
2015-04-30,34.985,35.406,34.538,34.884,6997404,0
2015-05-01,34.923,35.041,34.384,34.575,5323438,0
2015-05-04,34.693,34.975,34.63,34.849,3901176,0
2015-05-05,34.693,34.975,34.575,34.757,3115398,0
2015-05-06,34.702,34.812,34.21,34.664,2622240,0
2015-05-07,34.83,35.103,34.648,35.013,2781595,0
2015-05-08,35.589,35.716,34.994,35.113,2584938,0
2015-05-11,35.113,35.497,35.004,35.076,2285697,0
2015-05-12,34.83,35.195,34.684,34.975,1567196,0
2015-05-13,34.821,35.076,34.556,34.812,2933074,0
2015-05-14,34.932,35.041,34.182,34.473,4272485,0
2015-05-15,34.575,34.582,34.118,34.201,3909319,0
2015-05-18,34.328,34.511,34.201,34.337,2462286,0
2015-05-19,34.483,34.749,34.036,34.127,5140765,0
2015-05-20,34.164,34.346,33.88,34.073,3950877,0
2015-05-21,34.154,34.849,34.055,34.766,4863956,0
2015-05-22,34.766,34.914,34.246,34.264,2851866,0
2015-05-26,34.026,34.026,33.15,33.378,4828220,0
2015-05-27,31.498,32.493,31.041,32.282,14503364,0
2015-05-28,32.274,32.438,31.982,32.128,5163384,0
2015-05-29,32.128,32.502,31.972,32.292,4561978,0
2015-06-01,32.364,32.859,32.164,32.693,4330824,0
2015-06-02,32.721,33.215,32.657,32.721,3326217,0
2015-06-03,32.811,33.208,32.719,33.06,2439511,0
2015-06-04,32.739,33.226,32.637,32.838,1969706,0
2015-06-05,32.929,33.217,32.92,32.998,2592387,0
2015-06-08,32.838,33.097,32.581,32.637,3186316,0
2015-06-09,32.645,32.756,32.451,32.516,2382246,0
2015-06-10,32.681,32.903,32.396,32.471,4274023,0
2015-06-11,32.534,32.7,32.213,32.323,3167248,0
2015-06-12,32.175,32.405,32.102,32.368,1996829,0
2015-06-15,32.166,32.415,32.036,32.305,3674889,0
2015-06-16,32.258,32.554,32.185,32.424,2065729,0
2015-06-17,32.35,32.886,32.305,32.562,2569493,0
2015-06-18,32.608,33.032,32.581,32.998,4527480,0
2015-06-19,32.998,33.336,32.903,33.097,5320723,0
2015-06-22,33.217,33.492,33.07,33.309,3366316,0
2015-06-23,33.3,33.576,33.217,33.392,2643674,0
2015-06-24,33.456,33.872,33.198,33.271,2845298,0
2015-06-25,33.336,33.355,32.83,32.913,2574700,0
2015-06-26,33.05,33.372,32.903,33.291,6454112,0
2015-06-29,33.005,33.162,32.204,32.249,2889025,0
2015-06-30,32.396,32.554,31.703,31.9,4263801,0
2015-07-01,32.204,32.433,31.953,32.378,3169713,0
2015-07-02,32.415,32.71,32.12,32.258,2157844,0
2015-07-06,32.093,32.276,31.281,31.42,5109038,0
2015-07-07,31.473,31.651,30.7,31.483,5410995,0
2015-07-08,31.198,31.613,30.276,30.323,5491610,0
2015-07-09,30.693,30.92,30.315,30.486,6092481,0
2015-07-10,30.454,30.838,30.155,30.765,3289497,0
2015-07-13,31.079,31.208,30.415,30.727,7121819,0
2015-07-14,30.894,31.189,30.784,30.81,5027245,0
2015-07-15,30.617,30.7,29.963,30.029,8145035,0
2015-07-16,30.139,30.184,29.65,29.771,5634612,0
2015-07-17,29.612,29.688,29.006,29.356,5861269,0
2015-07-20,29.457,29.475,29.188,29.237,3749973,0
2015-07-21,29.198,29.329,28.664,28.905,5303906,0
2015-07-22,28.866,28.996,28.507,28.617,5013126,0
2015-07-23,29.006,29.161,28.544,28.572,3605342,0
2015-07-24,28.507,28.636,27.936,28.082,3968163,0
2015-07-27,27.936,28.37,27.77,28.342,6132301,0
2015-07-28,28.37,28.746,28.112,28.462,4153700,0
2015-07-29,28.442,29.208,28.362,28.987,4314697,0
2015-07-30,28.837,28.948,28.636,28.847,2572639,0
2015-07-31,28.876,29.041,28.7,28.756,4501332,0
2015-08-03,28.211,28.211,27.577,28.045,8634169,0
2015-08-04,29.493,30.121,28.112,28.948,14376987,0
2015-08-05,29.228,29.364,28.804,29.246,6733499,0
2015-08-06,29.289,29.419,28.728,29.088,4667272,0
2015-08-07,29.457,30.784,29.419,30.477,7504173,0
2015-08-10,30.627,30.737,30.368,30.477,4776270,0
2015-08-11,29.843,30.204,29.843,30.083,3479549,0
2015-08-12,29.641,29.641,28.268,28.746,10206037,0
2015-08-13,28.756,29.218,28.516,28.996,5215911,0
2015-08-14,29.126,29.714,28.958,29.429,4136557,0
2015-08-17,29.356,29.539,29.088,29.51,2762840,0
2015-08-18,30.093,30.545,29.917,30.073,6208577,0
2015-08-19,29.815,29.925,29.4,29.568,2662478,0
2015-08-20,29.309,29.309,28.746,28.765,3548161,0
2015-08-21,28.524,28.534,27.871,28.302,6582791,0
2015-08-24,26.452,27.457,25.455,26.47,9384814,0
2015-08-25,27.143,27.41,26.166,26.176,6613607,0
2015-08-26,26.729,27.163,26.36,27.095,5387342,0
2015-08-27,27.41,27.861,27.216,27.742,4222270,0
2015-08-28,27.467,28.102,27.355,27.612,3679989,0
2015-08-31,27.605,28.378,27.587,27.879,5232728,0
2015-09-01,27.345,27.816,27.135,27.273,4717355,0
2015-09-02,27.649,27.649,26.922,27.467,4959742,0
2015-09-03,27.464,28.189,27.464,27.828,3629514,0
2015-09-04,27.473,27.639,26.904,27.183,3049287,0
2015-09-08,27.733,28.161,27.444,28.107,4763907,0
2015-09-09,28.228,28.35,26.996,27.088,5483371,0
2015-09-10,27.192,27.697,27.035,27.509,3814599,0
2015-09-11,27.454,27.492,26.987,27.444,2670082,0
2015-09-14,27.333,27.397,26.968,27.026,2393429,0
2015-09-15,27.108,27.518,26.977,27.39,2835065,0
2015-09-16,27.482,27.965,27.258,27.892,2767913,0
2015-09-17,27.956,28.413,27.659,27.828,2680803,0
2015-09-18,27.425,27.659,27.026,27.128,3497893,0
2015-09-21,27.278,27.697,27.166,27.305,2110984,0
2015-09-22,26.977,27.064,26.616,26.959,2088889,0
2015-09-23,27.055,27.147,26.428,26.475,1845206,0
2015-09-24,26.401,26.977,26.242,26.783,3943986,0
2015-09-25,27.108,27.183,26.373,26.549,2459511,0
2015-09-28,26.307,26.651,25.561,25.58,2607813,0
2015-09-29,25.608,25.935,25.374,25.86,3373887,0
2015-09-30,26.158,27.006,26.093,26.968,5200498,0
2015-10-01,26.923,27.045,26.232,26.521,4476527,0
2015-10-02,26.196,27.397,26.036,27.361,3907561,0
2015-10-05,27.595,28.6,27.586,28.257,5760052,0
2015-10-06,28.228,28.712,28.041,28.35,4372044,0
2015-10-07,28.34,28.841,27.946,28.291,3892457,0
2015-10-08,28.154,29.718,28.049,29.319,4791261,0
2015-10-09,29.27,29.459,28.832,29.159,2682312,0
2015-10-12,29.289,29.43,28.676,28.739,2232901,0
2015-10-13,28.628,29.132,28.472,28.712,2696685,0
2015-10-14,28.749,28.851,28.31,28.686,2678342,0
2015-10-15,28.778,28.832,27.799,27.836,4840175,0
2015-10-16,27.809,27.863,26.895,27.678,8425922,0
2015-10-19,27.939,28.266,27.882,28.126,3801109,0
2015-10-20,28.145,28.3,27.902,28.024,3061170,0
2015-10-21,28.555,28.832,27.995,28.024,5293718,0
2015-10-22,28.291,28.369,27.902,28.107,4416669,0
2015-10-23,28.291,28.291,27.527,28.087,6008677,0
2015-10-26,28.291,28.563,27.92,28.266,4629280,0
2015-10-27,30.185,30.837,29.207,29.504,12155308,0
2015-10-28,29.401,29.522,28.34,28.9,7430664,0
2015-10-29,28.9,29.132,28.555,28.768,3116864,0
2015-10-30,28.768,29.252,28.759,29.085,3514198,0
2015-11-02,29.066,29.683,28.695,29.589,3648442,0
2015-11-03,29.794,30.593,29.654,30.344,4590523,0
2015-11-04,30.361,30.501,29.718,30.093,3227684,0
2015-11-05,30.25,30.726,30.044,30.501,4677232,0
2015-11-06,30.298,30.491,29.728,29.888,4041220,0
2015-11-09,29.794,29.878,28.591,28.788,5620930,0
2015-11-10,28.573,29.329,28.266,29.245,5831467,0
2015-11-11,29.187,29.187,27.799,28.189,6561338,0
2015-11-12,27.965,28.815,27.892,27.985,5254241,0
2015-11-13,27.492,27.604,26.793,27.25,6588263,0
2015-11-16,27.22,27.799,26.977,27.39,3689802,0
2015-11-17,27.313,27.501,26.754,26.968,4674012,0
2015-11-18,27.035,27.62,26.802,27.586,4783430,0
2015-11-19,27.454,28.087,27.341,27.649,3265973,0
2015-11-20,27.854,28.488,27.697,28.479,4392640,0
2015-11-23,28.488,29.45,28.33,29.411,5770322,0
2015-11-24,29.002,30.129,28.935,29.99,7359756,0
2015-11-25,30.063,30.38,29.812,30.195,4517612,0
2015-11-27,30.156,30.353,29.598,29.664,2383667,0
2015-11-30,29.494,30.083,29.066,29.615,6779314,0
2015-12-01,29.83,30.018,29.236,29.43,4952175,0
2015-12-02,29.295,29.738,28.995,29.099,4308288,0
2015-12-03,29.212,29.232,27.947,28.148,7098983,0
2015-12-04,28.148,28.947,27.996,28.815,5734315,0
2015-12-07,28.694,29.354,28.335,29.275,4365844,0
2015-12-08,29.032,29.551,28.842,29.418,4921493,0
2015-12-09,29.005,29.813,28.468,28.749,5205392,0
2015-12-10,28.759,29.457,28.335,29.325,4224592,0
2015-12-11,28.995,29.202,28.532,28.626,3494671,0
2015-12-14,29.232,29.475,28.552,29.295,6536667,0
2015-12-15,30.152,30.718,29.975,30.472,7644127,0
2015-12-16,30.56,31.511,30.541,31.407,7270995,0
2015-12-17,31.511,31.52,30.644,30.757,6124642,0
2015-12-18,30.464,30.757,29.805,30.143,7792489,0
2015-12-21,30.265,30.831,30.031,30.812,4976165,0
2015-12-22,30.889,31.274,30.727,31.125,4749785,0
2015-12-23,31.378,31.52,30.521,31.359,4102550,0
2015-12-24,31.171,31.303,30.673,30.766,2893355,0
2015-12-28,30.708,31.141,30.521,30.737,2849833,0
2015-12-29,30.954,31.312,30.935,31.096,3586116,0
2015-12-30,31.058,31.115,30.727,30.785,1484010,0
2015-12-31,30.727,31.001,30.614,30.841,2740131,0
2016-01-04,30.481,31.717,30.229,31.697,6907543,0
2016-01-05,31.869,32.218,31.388,32.01,5934511,0
2016-01-06,31.294,31.539,30.501,30.898,4768333,0
2016-01-07,30.248,31.351,30.248,30.993,5521622,0
2016-01-08,31.106,31.331,30.031,30.106,5051530,0
2016-01-11,30.135,30.993,30.135,30.879,4417131,0
2016-01-12,31.294,31.54,30.003,30.708,3945822,0
2016-01-13,30.841,31.044,29.58,29.701,4984236,0
2016-01-14,29.768,30.295,28.729,29.926,4437163,0
2016-01-15,29.099,29.813,28.607,29.615,6146650,0
2016-01-19,29.852,30.295,29.014,29.363,4642086,0
2016-01-20,29.005,29.786,28.325,29.644,9077144,0
2016-01-21,29.758,31.058,29.606,30.594,5216366,0
2016-01-22,31.246,31.511,30.04,30.56,5478720,0
2016-01-25,30.211,30.315,28.439,28.598,11399985,0
2016-01-26,30.879,32.001,30.248,31.407,17524976,0
2016-01-27,31.426,33.23,31.351,32.218,12290199,0
2016-01-28,32.755,33.819,32.537,33.753,9144847,0
2016-01-29,34.111,34.932,33.942,34.913,12793517,0
2016-02-01,34.676,35.326,34.393,35.064,6280065,0
2016-02-02,35.167,35.591,34.61,35.006,5594958,0
2016-02-03,35.194,35.355,33.304,34.318,10590755,0
2016-02-04,33.829,34.182,33.395,34.007,5663248,0
2016-02-05,33.847,33.847,32.736,33.027,6568275,0
2016-02-08,32.678,32.773,31.82,32.444,6147861,0
2016-02-09,32.001,32.726,31.609,32.085,3833489,0
2016-02-10,32.254,32.349,31.557,31.707,4009262,0
2016-02-11,31.265,31.906,31.048,31.688,5289023,0
2016-02-12,32.037,32.641,31.679,32.537,4958281,0
2016-02-16,32.781,33.611,32.755,33.527,4777278,0
2016-02-17,33.894,34.093,33.451,33.894,4176055,0
2016-02-18,33.592,34.45,33.414,34.215,4010220,0
2016-02-19,33.942,34.318,33.159,33.753,3557564,0
2016-02-22,33.961,34.431,33.942,34.093,4398586,0
2016-02-23,34.138,36.182,34.093,34.818,5220412,0
2016-02-24,34.63,35.816,34.62,35.703,7201979,0
2016-02-25,35.769,36.797,35.552,36.655,7347849,0
2016-02-26,36.665,36.739,36.079,36.345,3586274,0
2016-02-29,36.468,36.956,36.27,36.693,5146793,0
2016-03-01,36.749,37.258,36.685,37.059,4126671,0
2016-03-02,36.763,37.124,36.44,36.943,3007591,0
2016-03-03,36.953,37.153,36.611,36.868,2265515,0
2016-03-04,36.906,37.449,36.45,36.858,2978517,0
2016-03-07,36.706,37.266,36.525,37.247,3421904,0
2016-03-08,36.943,37.305,36.498,36.555,2956263,0
2016-03-09,36.838,37.077,36.296,36.887,3551861,0
2016-03-10,36.763,37.599,36.711,37.153,4572123,0
2016-03-11,37.449,37.837,37.247,37.695,3846335,0
2016-03-14,37.581,37.97,37.285,37.449,3559682,0
2016-03-15,37.087,37.211,36.569,36.935,3053734,0
2016-03-16,36.935,37.221,36.507,37.077,1466230,0
2016-03-17,37.039,37.961,36.935,37.752,3411318,0
2016-03-18,37.808,37.808,37.097,37.325,3560455,0
2016-03-21,37.257,37.608,37.106,37.458,2319900,0
2016-03-22,37.231,37.351,36.783,36.935,2805717,0
2016-03-23,36.763,37.372,36.592,36.83,2139411,0
2016-03-24,36.793,36.793,36.173,36.763,1904404,0
2016-03-28,36.763,37.305,36.535,37.001,1963627,0
2016-03-29,36.935,37.594,36.868,37.458,3139538,0
2016-03-30,37.713,38.527,37.618,38.324,4581492,0
2016-03-31,38.324,38.835,37.861,38.104,3511092,0
2016-04-01,37.581,38.616,37.581,38.512,2737619,0
2016-04-04,38.606,38.865,38.009,38.16,2549888,0
2016-04-05,37.886,38.085,37.723,37.742,2041332,0
2016-04-06,37.837,38.413,37.581,38.304,2622810,0
2016-04-07,38.835,39.397,37.895,38.314,7636398,0
2016-04-08,38.341,38.341,36.878,37.039,5739993,0
2016-04-11,37.143,37.618,36.754,37.363,4878617,0
2016-04-12,37.201,37.504,36.555,37.077,3630809,0
2016-04-13,37.067,37.543,36.507,37.494,3016046,0
2016-04-14,37.513,37.723,36.754,36.801,2770562,0
2016-04-15,36.773,37.458,36.688,37.048,2607148,0
2016-04-18,36.858,37.703,36.838,37.676,2622558,0
2016-04-19,38.075,38.57,37.591,38.085,4976524,0
2016-04-20,38.009,38.665,37.79,38.482,4941019,0
2016-04-21,38.542,38.692,37.703,38.009,3578134,0
2016-04-22,38.284,38.675,37.985,38.284,3717342,0
2016-04-25,38.472,38.472,37.931,38.199,7321886,0
2016-04-26,38.492,39.918,37.124,39.786,11231667,0
2016-04-27,39.595,40.042,39.138,39.918,4948301,0
2016-04-28,39.653,39.891,39.024,39.168,4275701,0
2016-04-29,39.121,39.121,37.837,38.274,4624824,0
2016-05-02,38.482,39.416,38.341,39.292,3571933,0
2016-05-03,38.988,39.243,38.428,38.692,2866586,0
2016-05-04,38.551,39.044,38.304,38.418,3197988,0
2016-05-05,38.408,38.522,37.467,37.657,3193693,0
2016-05-06,37.618,38.009,37.181,37.931,3031732,0
2016-05-09,37.921,38.816,37.723,38.675,4353905,0
2016-05-10,38.542,38.711,38.133,38.596,3893653,0
2016-05-11,37.608,37.608,36.27,36.288,6544798,0
2016-05-12,36.45,36.483,35.746,36.128,6764063,0
2016-05-13,35.87,36.137,34.824,35.452,8114543,0
2016-05-16,35.556,36.069,35.291,35.785,3686625,0
2016-05-17,35.641,36.316,35.262,36.004,4628691,0
2016-05-18,35.86,35.955,35.328,35.528,3357617,0
2016-05-19,35.728,36.316,35.651,36.212,3488540,0
2016-05-20,36.326,37.285,36.128,37.191,4733329,0
2016-05-23,37.124,37.523,36.902,36.953,2984166,0
2016-05-24,37.077,37.608,37.039,37.523,2778874,0
2016-05-25,37.305,37.647,37.077,37.553,2930318,0
2016-05-26,37.827,38.075,37.231,37.379,2905080,0
2016-05-27,37.439,37.676,37.231,37.638,2803785,0
2016-05-31,37.686,37.895,36.953,37.467,5196748,0
2016-06-01,37.781,38.164,37.271,37.713,4377063,0
2016-06-02,37.685,38.221,37.386,38.126,3968031,0
2016-06-03,37.923,38.049,37.096,37.196,4916883,0
2016-06-06,37.206,37.301,36.506,36.794,4232067,0
2016-06-07,36.506,37.637,36.438,37.531,2915691,0
2016-06-08,37.617,37.781,37.331,37.598,1913080,0
2016-06-09,37.176,37.216,36.409,37.043,4097999,0
2016-06-10,36.745,36.803,35.978,36.285,3484822,0
2016-06-13,36.123,36.534,35.988,36.238,2416272,0
2016-06-14,36.073,36.534,35.556,35.902,2403380,0
2016-06-15,36.142,37.047,36.008,36.735,3305286,0
2016-06-16,36.611,36.85,36.298,36.707,2296564,0
2016-06-17,36.669,37.244,36.477,37.235,3033692,0
2016-06-20,37.607,38.116,37.58,37.772,2552936,0
2016-06-21,37.867,38.783,37.848,38.739,5660682,0
2016-06-22,38.691,39.026,38.46,38.624,3261773,0
2016-06-23,38.921,39.166,38.624,38.759,2593054,0
2016-06-24,37.426,37.848,36.679,36.889,5403545,0
2016-06-27,36.448,36.506,35.23,35.863,5327828,0
2016-06-28,36.257,37.216,36.257,36.946,2996571,0
2016-06-29,37.446,38.314,37.416,38.213,3946797,0
2016-06-30,38.249,39.056,38.058,39.056,4344192,0
2016-07-01,39.286,39.592,38.94,39.046,4155016,0
2016-07-05,38.921,39.075,38.231,38.319,3480214,0
2016-07-06,38.279,38.424,37.57,38.364,4993239,0
2016-07-07,38.568,38.911,38.453,38.893,2760043,0
2016-07-08,39.085,39.957,39.046,39.842,5189717,0
2016-07-11,40.063,40.49,39.89,40.244,3692819,0
2016-07-12,40.168,40.877,40.168,40.83,3947780,0
2016-07-13,40.656,40.868,40.129,40.273,2196668,0
2016-07-14,40.426,40.725,40.283,40.436,2036752,0
2016-07-15,40.59,40.753,40.412,40.55,2174736,0
2016-07-18,40.992,41.817,40.83,41.578,5246661,0
2016-07-19,41.317,41.491,40.865,41.491,2862953,0
2016-07-20,41.482,41.491,41.203,41.261,1812596,0
2016-07-21,41.261,41.386,40.877,40.954,2265509,0
2016-07-22,40.83,41.241,40.58,41.156,1920516,0
2016-07-25,41.173,41.548,41.097,41.472,2449896,0
2016-07-26,41.327,41.758,41.06,41.347,2687926,0
2016-07-27,41.778,41.903,40.963,41.317,4282637,0
2016-07-28,41.271,41.271,40.725,41.031,3193884,0
2016-07-29,41.011,41.624,40.629,41.327,5097796,0
2016-08-01,41.788,41.788,41.107,41.663,4511021,0
2016-08-02,41.529,41.606,39.87,39.948,4425407,0
2016-08-03,37.838,40.119,37.732,40.024,6099871,0
2016-08-04,40.129,40.521,39.632,39.687,3196751,0
2016-08-05,40.264,40.436,39.89,40.293,4452791,0
2016-08-08,40.416,40.494,39.527,39.737,9736086,0
2016-08-09,38.374,40.168,38.346,38.845,10655574,0
2016-08-10,38.97,39.117,37.695,37.963,6712246,0
2016-08-11,38.568,38.845,38.03,38.221,4564499,0
2016-08-12,38.058,38.299,37.551,37.703,4512917,0
2016-08-15,37.867,38.304,37.646,38.078,4726217,0
2016-08-16,37.953,38.016,37.656,37.818,2974199,0
2016-08-17,37.79,37.943,37.263,37.598,3602691,0
2016-08-18,37.742,37.895,37.59,37.828,2190101,0
2016-08-19,37.838,38.73,37.809,38.644,5057861,0
2016-08-22,38.453,38.663,38.049,38.116,2519264,0
2016-08-23,38.424,38.931,38.164,38.797,3393840,0
2016-08-24,38.604,38.749,38.154,38.221,2630877,0
2016-08-25,38.193,38.654,38.011,38.184,2983282,0
2016-08-26,38.144,38.384,37.043,37.301,3265843,0
2016-08-29,37.492,37.762,37.301,37.376,2988998,0
2016-08-30,37.235,37.35,36.88,36.995,2022520,0
2016-08-31,36.908,37.176,36.333,36.602,3056102,0
2016-09-01,36.524,36.86,36.448,36.803,2546523,0
2016-09-02,36.975,37.091,36.515,36.573,2037576,0
2016-09-06,36.717,36.794,36.045,36.276,3266888,0
2016-09-07,36.303,36.966,36.027,36.938,5123959,0
2016-09-08,36.722,36.973,36.18,36.189,2497563,0
2016-09-09,36.026,36.18,35.232,35.387,3675850,0
2016-09-12,35.059,36.165,35.01,36.026,3221259,0
2016-09-13,35.726,35.958,34.807,35.096,3608146,0
2016-09-14,34.043,34.488,33.414,34.304,8184037,0
2016-09-15,34.284,34.7,34.172,34.691,4413614,0
2016-09-16,34.565,34.565,33.733,33.888,5010532,0
2016-09-19,34.149,35.136,34.111,34.759,4432763,0
2016-09-20,35.02,35.067,34.546,34.662,2305962,0
2016-09-21,34.739,34.914,34.449,34.845,3289214,0
2016-09-22,35.165,35.542,34.942,35.417,4505265,0
2016-09-23,35.291,35.581,34.845,34.855,2383642,0
2016-09-26,34.719,34.797,34.284,34.4,2478094,0
2016-09-27,34.4,34.555,34.198,34.478,2378607,0
2016-09-28,34.546,34.788,34.362,34.719,2716724,0
2016-09-29,34.826,35.668,34.788,35.02,3208929,0
2016-09-30,35.387,36.007,35.339,35.358,4904503,0
2016-10-03,35.156,35.561,35.04,35.339,2383166,0
2016-10-04,35.281,35.61,35.01,35.561,2704707,0
2016-10-05,35.591,35.871,35.435,35.445,3603666,0
2016-10-06,35.175,35.426,34.719,35.368,3672951,0
2016-10-07,35.6,35.793,35.096,35.301,2261423,0
2016-10-10,35.591,35.919,35.417,35.465,1886104,0
2016-10-11,35.465,35.629,34.924,35.059,3435727,0
2016-10-12,35.165,35.417,35.059,35.329,2388491,0
2016-10-13,34.623,35.271,34.217,35.096,4736360,0
2016-10-14,35.319,35.402,34.666,34.681,2016625,0
2016-10-17,34.671,34.835,32.95,33.733,6677566,0
2016-10-18,34.023,34.231,33.841,34.063,3003519,0
2016-10-19,34.111,34.662,33.888,34.653,2830198,0
2016-10-20,34.662,34.797,34.362,34.729,2270789,0
2016-10-21,34.924,35.194,34.357,34.382,4428227,0
2016-10-24,34.526,34.981,34.468,34.817,4008865,0
2016-10-25,34.334,34.662,34.169,34.478,3583101,0
2016-10-26,34.382,34.817,34.304,34.546,2972271,0
2016-10-27,34.633,34.826,34.139,34.352,5068252,0
2016-10-28,34.275,34.71,33.898,34.546,5541880,0
2016-10-31,34.526,34.971,34.41,34.71,6272328,0
2016-11-01,35.774,36.693,35.087,35.474,8821335,0
2016-11-02,35.136,35.822,34.255,34.304,5659372,0
2016-11-03,34.382,34.498,33.907,34.139,3713428,0
2016-11-04,34.178,34.719,34.092,34.178,3320301,0
2016-11-07,34.769,35.146,34.749,35.077,3159393,0
2016-11-08,35.03,35.242,34.643,34.855,3325462,0
2016-11-09,34.227,35.319,33.53,35.165,4869791,0
2016-11-10,35.252,36.073,35.252,35.513,5994316,0
2016-11-11,35.242,35.812,35.136,35.774,3187872,0
2016-11-14,36.093,37.235,36.064,36.731,5425539,0
2016-11-15,36.712,37.109,36.073,36.209,3151577,0
2016-11-16,36.034,36.558,36.017,36.384,1909961,0
2016-11-17,36.518,36.751,36.268,36.722,1749054,0
2016-11-18,36.616,36.944,36.384,36.751,3743271,0
2016-11-21,36.751,37.157,36.693,36.896,2703653,0
2016-11-22,37.041,37.467,36.905,37.216,2753343,0
2016-11-23,37.186,37.495,36.998,37.119,1996234,0
2016-11-25,37.282,37.467,36.935,37.09,1277531,0
2016-11-28,37.041,37.06,36.32,36.586,2271114,0
2016-11-29,36.451,36.799,36.123,36.17,3835660,0
2016-11-30,36.113,36.258,35.096,35.194,3857230,0
2016-12-01,35.194,35.639,34.961,35.087,2813452,0
2016-12-02,35.02,35.551,34.865,35.04,2727939,0
2016-12-05,35.116,36.29,35.116,36.249,4338165,0
2016-12-06,36.335,36.722,36.219,36.616,2986378,0
2016-12-07,36.642,37.345,36.593,37.296,2213674,0
2016-12-08,37.266,37.881,37.082,37.706,2782816,0
2016-12-09,37.706,37.92,37.373,37.647,1753733,0
2016-12-12,37.462,37.599,37.017,37.159,2190038,0
2016-12-13,37.238,37.438,36.974,37.169,2449179,0
2016-12-14,37.111,37.238,36.769,36.828,2272080,0
2016-12-15,36.935,36.974,35.207,35.481,4315882,0
2016-12-16,35.49,35.52,34.29,34.466,8936537,0
2016-12-19,34.496,34.739,34.256,34.427,2872025,0
2016-12-20,34.544,35.15,34.544,34.953,3728302,0
2016-12-21,34.886,35.14,34.671,34.798,1987232,0
2016-12-22,34.818,34.836,33.334,33.412,3746680,0
2016-12-23,33.539,34.134,33.412,33.529,2451633,0
2016-12-27,33.559,33.87,33.49,33.608,2085125,0
2016-12-28,33.823,34.349,33.393,34.29,3476317,0
2016-12-29,34.242,34.525,33.952,34.164,2233691,0
2016-12-30,34.222,34.447,34.037,34.173,2094837,0
2017-01-03,33.997,35.033,33.997,34.652,3244922,0
2017-01-04,34.818,35.959,34.769,35.364,3985857,0
2017-01-05,34.164,34.564,33.578,34.437,5071396,0
2017-01-06,34.534,34.798,34.193,34.681,2666342,0
2017-01-09,34.719,34.739,34.047,34.144,2928608,0
2017-01-10,34.261,34.953,34.193,34.622,2746918,0
2017-01-11,34.681,34.739,34.105,34.29,3168122,0
2017-01-12,34.095,34.448,34.007,34.261,1846074,0
2017-01-13,34.359,34.476,34.047,34.232,1727216,0
2017-01-17,34.427,35.276,34.389,34.866,2725325,0
2017-01-18,34.779,34.779,34.203,34.496,2563358,0
2017-01-19,34.612,34.7,34.095,34.252,1881084,0
2017-01-20,34.397,34.486,33.87,34.457,2683417,0
2017-01-23,34.105,34.759,33.5,34.583,2628640,0
2017-01-24,34.916,35.911,34.906,35.862,4476868,0
2017-01-25,35.862,36.009,35.315,35.383,4143326,0
2017-01-26,35.247,35.608,34.983,35.033,2412581,0
2017-01-27,35.052,35.12,34.554,34.719,2951528,0
2017-01-30,34.603,35.247,34.407,35.11,4600153,0
2017-01-31,35.452,36.672,34.769,36.447,13338901,0
2017-02-01,36.945,37.369,36.056,36.896,9133673,0
2017-02-02,37.102,37.149,36.032,36.096,4886450,0
2017-02-03,36.076,36.3,35.725,35.882,4047797,0
2017-02-06,35.803,36.281,35.627,36.262,4910576,0
2017-02-07,35.891,36.262,35.862,35.989,3930205,0
2017-02-08,35.911,36.583,35.803,36.564,2879475,0
2017-02-09,36.71,37.032,36.557,36.623,2942922,0
2017-02-10,36.798,37.256,36.672,37.149,4369546,0
2017-02-13,37.229,37.706,37.129,37.209,2632259,0
2017-02-14,37.121,37.618,37.121,37.179,4002877,0
2017-02-15,37.082,37.336,37.022,37.229,3285512,0
2017-02-16,37.266,37.52,36.705,37.042,3888468,0
2017-02-17,36.857,37.316,36.837,37.286,5090377,0
2017-02-21,37.52,38.018,37.433,37.726,3005568,0
2017-02-22,37.726,37.775,37.501,37.696,2599611,0
2017-02-23,37.735,37.843,36.945,37.032,3461906,0
2017-02-24,36.974,37.365,36.628,37.102,3057639,0
2017-02-27,37.082,37.92,36.984,37.775,3423719,0
2017-02-28,37.657,37.833,37.003,37.169,3882847,0
2017-03-01,37.365,37.501,36.886,37.462,3889367,0
2017-03-02,37.54,37.833,37.423,37.501,2634944,0
2017-03-03,37.618,37.657,36.818,37.149,2543787,0
2017-03-06,37.111,37.169,36.71,37.102,2551444,0
2017-03-07,37.052,37.102,36.623,36.905,3348891,0
2017-03-08,37.101,38.198,36.972,38.104,3491696,0
2017-03-09,38.016,38.104,37.741,37.888,2674787,0
2017-03-10,38.036,38.696,38.013,38.666,4416120,0
2017-03-13,38.656,38.882,38.144,38.312,4110527,0
2017-03-14,38.203,38.478,38.134,38.37,2042439,0
2017-03-15,38.45,39.533,38.45,39.247,5133342,0
2017-03-16,39.178,39.375,38.833,39.06,2803071,0
2017-03-17,39.079,39.197,38.676,39.129,3716127,0
2017-03-20,39.178,39.197,38.312,38.548,2135984,0
2017-03-21,38.587,38.646,37.563,38.085,3093386,0
2017-03-22,37.947,37.986,37.337,37.947,3103364,0
2017-03-23,38.331,38.543,38.129,38.282,1576900,0
2017-03-24,38.558,38.676,38.242,38.488,2097558,0
2017-03-27,38.193,39.443,38.184,39.414,4231120,0
2017-03-28,39.385,40.369,39.237,40.28,5028762,0
2017-03-29,40.143,40.92,40.128,40.754,4907367,0
2017-03-30,40.507,41.058,40.448,41.048,3914562,0
2017-03-31,40.98,41.009,40.541,40.694,3658218,0
2017-04-03,40.684,40.734,39.907,39.995,3976929,0
2017-04-04,39.788,39.817,38.656,38.951,5006404,0
2017-04-05,38.991,39.257,38.666,38.734,2933746,0
2017-04-06,38.872,39.739,38.734,39.424,4809707,0
2017-04-07,39.178,39.355,38.905,39.02,2531467,0
2017-04-10,39.099,39.424,38.754,39.01,2128630,0
2017-04-11,38.981,39.473,38.814,39.443,2114635,0
2017-04-12,39.493,39.651,39.296,39.523,3572227,0
2017-04-13,39.453,39.651,39.109,39.119,1722821,0
2017-04-17,39.207,39.375,38.892,39.109,1903603,0
2017-04-18,38.823,39.001,38.548,38.912,2102627,0
2017-04-19,39.109,39.267,38.744,38.804,3180886,0
2017-04-20,39.069,39.291,38.892,39.168,3654861,0
2017-04-21,39.138,39.178,38.41,38.508,3935623,0
2017-04-24,38.882,38.922,38.222,38.696,4779849,0
2017-04-25,39.02,39.227,38.705,38.961,2269950,0
2017-04-26,38.932,39.158,38.686,38.814,2660248,0
2017-04-27,39.01,39.33,38.842,39.207,2254549,0
2017-04-28,39.227,39.227,38.577,38.784,3274749,0
2017-05-01,38.902,38.941,37.878,38.144,5753580,0
2017-05-02,40.576,42.802,40.251,42.486,14635174,0
2017-05-03,42.466,43.156,41.767,42.003,5500472,0
2017-05-04,42.151,42.368,41.699,41.905,2629482,0
2017-05-05,42.013,42.141,41.679,42.003,2651890,0
2017-05-08,44.908,45.843,43.785,44.022,13918924,0
2017-05-09,44.239,45.174,43.865,44.505,5457270,0
2017-05-10,44.731,45.342,44.307,45.234,4849064,0
2017-05-11,44.977,45.144,44.003,45.026,3868187,0
2017-05-12,44.888,44.888,44.347,44.573,3399339,0
2017-05-15,44.603,45.194,44.574,44.711,3603581,0
2017-05-16,44.514,44.588,44.116,44.297,2518885,0
2017-05-17,43.963,44.563,43.766,44.061,3380233,0
2017-05-18,44.061,44.632,43.953,43.983,2736359,0
2017-05-19,44.061,44.968,43.885,44.623,2530508,0
2017-05-22,44.662,45.39,44.506,45.036,3140816,0
2017-05-23,45.234,45.42,45.056,45.302,2965284,0
2017-05-24,45.066,45.528,44.859,45.4,3384293,0
2017-05-25,45.745,46.056,45.322,45.361,1954635,0
2017-05-26,45.38,45.716,45.332,45.617,1461637,0
2017-05-30,45.755,45.991,45.144,45.361,2490238,0
2017-05-31,45.42,45.528,44.82,45.499,3185864,0
2017-06-01,45.617,45.873,45.282,45.45,2850892,0
2017-06-02,45.656,45.755,45.174,45.292,3018502,0
2017-06-05,45.252,45.883,45.046,45.843,2410644,0
2017-06-06,45.47,46.109,45.371,45.784,3420196,0
2017-06-07,45.782,46.109,45.415,45.97,2241820,0
2017-06-08,46.119,46.913,46.065,46.109,3335896,0
2017-06-09,46.208,46.769,46.05,46.337,2854158,0
2017-06-12,46.119,46.635,45.792,45.99,3697079,0
2017-06-13,46.02,46.089,45.544,45.762,2915414,0
2017-06-14,45.772,45.961,45.415,45.911,2716058,0
2017-06-15,45.613,45.871,45.405,45.693,2950780,0
2017-06-16,45.529,46.119,45.328,45.851,3554096,0
2017-06-19,46.02,46.343,45.782,46.169,1594977,0
2017-06-20,46.228,46.228,45.286,45.326,1688158,0
2017-06-21,45.465,46.248,45.465,46.169,3133309,0
2017-06-22,46.159,46.496,45.832,46.099,2115046,0
2017-06-23,46.179,46.347,45.871,46.327,2334833,0
2017-06-26,46.714,47.369,46.595,46.873,2087325,0
2017-06-27,46.843,47.052,46.605,46.734,1854525,0
2017-06-28,46.863,47.319,46.833,46.942,1853616,0
2017-06-29,47.012,47.27,46.263,46.476,2074518,0
2017-06-30,47.032,47.349,46.846,46.952,2207110,0
2017-07-03,46.952,47.329,46.913,46.942,1178815,0
2017-07-05,46.952,46.962,46.417,46.714,2922329,0
2017-07-06,46.556,46.615,45.861,46.298,2621949,0
2017-07-07,46.417,47.478,46.357,47.29,2673914,0
2017-07-10,47.24,47.458,47.091,47.18,2639669,0
2017-07-11,47.141,47.309,46.595,46.625,1844443,0
2017-07-12,46.833,46.843,46.387,46.665,2048036,0
2017-07-13,46.942,47.389,46.813,47.052,1856443,0
2017-07-14,47.21,47.728,47.151,47.597,2088815,0
2017-07-17,47.696,48.004,47.528,47.547,1615712,0
2017-07-18,47.498,47.547,47.151,47.359,1235694,0
2017-07-19,47.428,47.815,47.359,47.756,1227117,0
2017-07-20,47.855,47.984,47.498,47.686,1613159,0
2017-07-21,47.845,48.45,47.618,48.341,2238647,0
2017-07-24,48.103,48.361,47.855,48.152,1956372,0
2017-07-25,48.271,48.331,47.686,48.123,2242739,0
2017-07-26,48.252,48.252,47.428,47.498,2906752,0
2017-07-27,47.538,47.617,46.992,47.577,4550606,0
2017-07-28,47.488,48.341,47.339,48.291,3845705,0
2017-07-31,47.746,47.924,46.417,46.754,7563118,0
2017-08-01,46.714,47.448,46.466,47.399,3357155,0
2017-08-02,47.21,47.21,45.713,45.842,3387193,0
2017-08-03,45.822,46.089,45.405,45.772,2799750,0
2017-08-04,45.832,46.774,45.722,46.625,2667315,0
2017-08-07,46.774,47.329,46.685,47.18,2619597,0
2017-08-08,47.607,48.202,47.215,47.438,3388600,0
2017-08-09,47.171,47.528,46.942,47.369,2691107,0
2017-08-10,47.071,47.349,46.665,46.704,2774809,0
2017-08-11,46.476,47.671,46.328,47.161,2729936,0
2017-08-14,47.518,47.805,47.319,47.528,3670243,0
2017-08-15,42.807,43.301,40.248,40.307,23142852,0
2017-08-16,40.635,40.952,40.029,40.387,7795757,0
2017-08-17,40.168,41.21,40.119,40.664,5269042,0
2017-08-18,40.585,40.863,39.96,40.049,3800731,0
2017-08-21,40.079,40.664,39.821,40.555,4203501,0
2017-08-22,40.664,40.882,40.327,40.644,3975722,0
2017-08-23,40.347,41.011,40.059,40.615,3570705,0
2017-08-24,41.081,41.398,40.605,40.982,2907776,0
2017-08-25,41.071,41.815,41.011,41.537,2489425,0
2017-08-28,41.507,41.651,41.289,41.557,3454314,0
2017-08-29,41.17,41.378,41.021,41.368,1673455,0
2017-08-30,41.368,41.428,40.853,40.863,2663238,0
2017-08-31,41.18,41.517,40.952,41.359,3510961,0
2017-09-01,41.378,41.795,41.051,41.626,2562874,0
2017-09-05,41.626,41.656,40.932,41.031,3377083,0
2017-09-06,41.13,41.279,40.788,41.18,3978354,0
2017-09-07,41.38,41.38,40.58,40.66,3363815,0
2017-09-08,40.74,40.74,40.3,40.43,4482587,0
2017-09-11,40.5,41.125,40.5,40.8,4108896,0
2017-09-12,40.9,41.505,40.75,41.28,4352704,0
2017-09-13,41.28,42.16,41.28,42.1,4735616,0
2017-09-14,41.7,41.86,41.31,41.63,2491125,0
2017-09-15,41.54,41.5858,41.23,41.4,2887659,0
2017-09-18,41.51,41.51,40.2,40.47,3794561,0
2017-09-19,40.51,40.78,40.1,40.35,3242499,0
2017-09-20,40.31,40.36,39.31,39.46,3990633,0
2017-09-21,39.52,39.77,39.44,39.61,2422734,0
2017-09-22,39.35,40.01,39.35,39.95,2541692,0
2017-09-25,39.74,39.88,39.11,39.15,3157454,0
2017-09-26,39.27,40.03,39.15,39.68,3291689,0
2017-09-27,39.84,40.32,39.8,40.24,3111305,0
2017-09-28,40.26,40.405,40.065,40.12,2234669,0
2017-09-29,40.21,40.515,40.2,40.28,1633460,0
2017-10-02,40.05,40.68,39.64,40.67,3546147,0
2017-10-03,40.26,40.625,39.72,39.83,4438008,0
2017-10-04,39.77,39.98,39.24,39.72,3195081,0
2017-10-05,39.17,39.9,38.7,39.81,5091647,0
2017-10-06,39.79,39.855,39.35,39.83,3082062,0
2017-10-09,39.83,39.88,39.45,39.68,1734054,0
2017-10-10,39.8,40.42,39.715,40,2758378,0
2017-10-11,39.52,39.67,38.72,38.87,4452575,0
2017-10-12,38.88,39.45,38.72,39.42,3044613,0
2017-10-13,39.4,39.745,39.31,39.57,2179205,0
2017-10-16,39.53,39.53,39.17,39.32,1825596,0
2017-10-17,39.35,39.72,39.07,39.64,1847930,0
2017-10-18,39.78,39.95,39.4,39.47,1467538,0
2017-10-19,39.33,39.795,39.16,39.47,2317460,0
2017-10-20,39.76,40.43,39.7,40.35,4479769,0
2017-10-23,40.85,40.9,39.68,39.8,5014491,0
2017-10-24,40.01,40.38,39.89,40.26,3527935,0
2017-10-25,40.3,40.4,39.72,40.26,2902809,0
2017-10-26,40.43,40.95,40.34,40.39,2771524,0
2017-10-27,40.07,40.28,39.76,40.28,2181689,0
2017-10-30,40.12,40.36,39.88,39.9,2971978,0
2017-10-31,40.25,41.01,39.84,40.95,1636227,0
2017-11-01,41,41.28,40.21,40.68,2730545,0
2017-11-02,41.14,41.6,40.49,41.35,3494225,0
2017-11-03,41.06,41.45,40.97,41.15,3003970,0
2017-11-06,41.2,42.48,40.86,41.48,6016238,0
2017-11-07,41,42.94,40.93,41.93,8299481,0
2017-11-08,41.67,41.85,39.63,40.08,5228025,0
2017-11-09,39.96,40.35,39.6,40.16,3201651,0
2017-11-10,40.46,41.01,40.13,40.82,3976706,0
