Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.217,14.267,13.948,14.044,1531545,0
2005-02-28,13.948,13.956,13.68,13.898,961431,0
2005-03-01,13.898,14.101,13.898,13.922,688895,0
2005-03-02,13.888,14.249,13.8,14.165,897826,0
2005-03-03,14.182,14.32,14.053,14.182,607515,0
2005-03-04,14.258,14.648,14.258,14.546,1970875,0
2005-03-07,14.519,14.702,14.389,14.389,988440,0
2005-03-08,14.546,14.546,14.182,14.303,707709,0
2005-03-09,14.165,14.329,14.111,14.225,646302,0
2005-03-10,14.217,14.459,13.956,14.287,563537,0
2005-03-11,14.287,14.397,14.165,14.217,389928,0
2005-03-14,14.217,14.468,14.217,14.384,434026,0
2005-03-15,14.519,14.528,14.062,14.094,1079170,0
2005-03-16,14.094,14.182,13.714,13.898,805253,0
2005-03-17,13.898,14.157,13.8,14.094,1677678,0
2005-03-18,14.554,14.554,13.965,14.182,1678145,0
2005-03-21,14.208,14.241,13.965,14.182,1076974,0
2005-03-22,14.258,14.564,14.198,14.258,1005752,0
2005-03-23,14.182,14.249,14.053,14.225,559724,0
2005-03-24,14.225,14.312,14.191,14.232,293657,0
2005-03-28,14.217,14.303,14.111,14.182,613638,0
2005-03-29,14.182,14.639,13.739,13.982,1367056,0
2005-03-30,13.982,14.364,13.982,14.346,773275,0
2005-03-31,14.258,14.468,14.147,14.397,1215376,0
2005-04-01,14.389,14.483,12.959,13.377,1291332,0
2005-04-04,13.404,13.756,13.359,13.661,604054,0
2005-04-05,13.507,13.756,13.377,13.522,457918,0
2005-04-06,13.462,13.652,13.386,13.522,589159,0
2005-04-07,13.462,13.625,13.038,13.124,1148429,0
2005-04-08,13.124,13.253,12.683,13.004,1330229,0
2005-04-11,12.951,12.951,12.474,12.656,1023416,0
2005-04-12,12.656,12.744,12.406,12.708,681736,0
2005-04-13,12.683,12.683,11.566,11.99,1577834,0
2005-04-14,11.825,11.904,11.228,11.314,1031380,0
2005-04-15,11.098,11.271,10.587,10.847,1862255,0
2005-04-18,10.804,11.521,10.76,11.34,1735859,0
2005-04-19,11.322,11.608,11.271,11.608,1038304,0
2005-04-20,11.53,11.608,11.246,11.445,735064,0
2005-04-21,11.47,11.645,11.192,11.393,1033342,0
2005-04-22,11.246,11.34,10.551,10.898,1247352,0
2005-04-25,11.003,11.297,10.969,11.263,1628045,0
2005-04-26,11.228,11.367,11.012,11.209,878203,0
2005-04-27,11.14,11.228,10.916,11.14,891014,0
2005-04-28,11.012,11.089,10.804,10.814,409895,0
2005-04-29,10.854,10.994,10.751,10.847,912602,0
2005-05-02,10.847,11.037,10.776,10.821,574159,0
2005-05-03,10.734,11.012,10.526,10.925,964317,0
2005-05-04,10.888,11.246,10.88,11.228,854768,0
2005-05-05,11.202,11.608,11.098,11.549,1534548,0
2005-05-06,11.626,11.841,11.575,11.782,1220686,0
2005-05-09,11.756,11.833,11.645,11.833,666271,0
2005-05-10,11.774,11.808,11.33,11.479,752381,0
2005-05-11,11.418,11.566,10.76,11.367,707826,0
2005-05-12,11.14,11.271,10.804,10.959,760694,0
2005-05-13,11.02,11.135,10.768,10.88,466460,0
2005-05-16,10.795,10.975,10.76,10.888,496239,0
2005-05-17,10.838,10.916,10.655,10.742,800863,0
2005-05-18,10.786,11.228,10.786,11.012,838148,0
2005-05-19,11.108,11.14,10.814,10.959,476158,0
2005-05-20,10.933,10.969,10.57,10.969,1222305,0
2005-05-23,10.969,11.052,10.768,10.984,1428810,0
2005-05-24,10.95,10.969,10.716,10.751,742920,0
2005-05-25,10.672,10.786,10.448,10.707,832033,0
2005-05-26,10.847,10.847,10.492,10.526,744879,0
2005-05-27,10.498,11.037,10.432,10.984,3916013,0
2005-05-31,11.184,11.322,11.003,11.037,1057930,0
2005-06-01,10.984,11.271,10.854,11.271,593550,0
2005-06-02,11.263,11.297,11.089,11.228,1298604,0
2005-06-03,11.228,11.479,11.052,11.479,822679,0
2005-06-06,11.479,11.479,11.061,11.418,503512,0
2005-06-07,11.418,11.774,11.314,11.559,713019,0
2005-06-08,11.73,11.798,11.393,11.635,750998,0
2005-06-09,11.668,11.704,11.4,11.608,529599,0
2005-06-10,11.549,11.73,11.454,11.668,303934,0
2005-06-13,11.626,11.808,11.479,11.617,769584,0
2005-06-14,11.617,12.068,11.6,11.98,819222,0
2005-06-15,12.026,12.155,11.73,11.861,753537,0
2005-06-16,12.275,12.649,12.171,12.553,1871837,0
2005-06-17,12.579,12.64,12.171,12.252,1639475,0
2005-06-20,12.164,12.242,11.904,12.049,722487,0
2005-06-21,11.973,12.155,11.93,12.111,828341,0
2005-06-22,12.762,12.864,12.474,12.789,1907159,0
2005-06-23,12.908,13.072,12.829,12.908,2385624,0
2005-06-24,12.899,13.038,12.536,12.908,4915650,0
2005-06-27,12.789,12.882,12.458,12.656,1299411,0
2005-06-28,12.493,13.038,12.493,12.996,829260,0
2005-06-29,12.996,13.244,12.872,13.124,979088,0
2005-06-30,13.281,13.281,12.829,13.134,549801,0
2005-07-01,13.195,13.35,12.943,13.35,868161,0
2005-07-05,13.281,13.549,13.177,13.5,1555670,0
2005-07-06,13.507,13.566,13.453,13.522,628294,0
2005-07-07,13.418,13.698,13.261,13.601,590892,0
2005-07-08,13.634,13.791,13.507,13.748,780435,0
2005-07-11,13.714,13.904,13.661,13.904,437835,0
2005-07-12,13.8,13.922,13.418,13.898,648607,0
2005-07-13,13.625,13.878,13.558,13.808,531103,0
2005-07-14,13.844,13.922,13.714,13.898,497740,0
2005-07-15,13.844,13.898,13.522,13.844,921373,0
2005-07-18,13.861,14.138,13.756,14.138,939844,0
2005-07-19,14.111,14.346,13.869,14.346,930262,0
2005-07-20,14.303,14.432,14.258,14.32,527293,0
2005-07-21,14.32,14.346,14.101,14.182,487582,0
2005-07-22,14.111,14.293,14.077,14.293,499702,0
2005-07-25,14.208,14.208,13.844,14.157,1120952,0
2005-07-26,14.094,14.258,13.844,14.258,958078,0
2005-07-27,14.182,14.277,13.426,14.225,1284290,0
2005-07-28,14.303,14.614,14.191,14.364,978399,0
2005-07-29,14.364,14.692,14.303,14.685,747996,0
2005-08-01,14.685,14.769,14.477,14.59,786204,0
2005-08-02,14.519,14.675,14.355,14.607,615712,0
2005-08-03,14.572,14.581,14.374,14.44,490931,0
2005-08-04,14.303,14.581,14.258,14.572,542411,0
2005-08-05,14.483,14.675,14.477,14.597,619173,0
2005-08-08,14.746,14.936,14.493,14.891,2682052,0
2005-08-09,14.936,15.048,14.769,14.977,455147,0
2005-08-10,15.064,15.186,14.954,15.101,607285,0
2005-08-11,14.977,15.057,14.824,15.031,694203,0
2005-08-12,14.91,15.127,14.777,15.064,1403880,0
2005-08-15,15.021,15.177,14.857,15.137,428714,0
2005-08-16,15.109,15.109,14.554,14.832,657847,0
2005-08-17,14.796,14.824,14.546,14.639,405510,0
2005-08-18,14.597,14.597,14.182,14.364,604397,0
2005-08-19,14.364,14.607,14.346,14.607,332558,0
2005-08-22,14.607,14.769,14.554,14.607,379307,0
2005-08-23,14.581,14.63,14.198,14.198,323555,0
2005-08-24,14.036,14.346,13.844,14.277,648030,0
2005-08-25,14.293,14.293,13.739,13.878,925413,0
2005-08-26,13.878,14.062,13.549,13.956,449143,0
2005-08-29,13.826,14.009,13.549,13.888,363728,0
2005-08-30,13.888,13.922,13.549,13.644,333829,0
2005-08-31,13.618,13.625,13.289,13.625,648262,0
2005-09-01,13.844,13.878,13.549,13.844,729757,0
2005-09-02,13.844,13.844,13.48,13.566,237668,0
2005-09-06,13.566,13.948,13.566,13.722,702055,0
2005-09-07,13.714,13.766,13.661,13.756,277614,0
2005-09-08,13.756,13.965,13.739,13.844,587780,0
2005-09-09,13.818,13.869,13.756,13.826,456878,0
2005-09-12,13.8,13.826,13.507,13.566,730105,0
2005-09-13,13.566,13.576,13.471,13.5,1142079,0
2005-09-14,13.507,13.576,13.453,13.5,713599,0
2005-09-15,13.593,13.601,13.35,13.394,613748,0
2005-09-16,13.507,13.541,13.038,13.124,1009445,0
2005-09-19,13.115,13.261,13.081,13.169,756192,0
2005-09-20,13.244,13.418,13.055,13.142,1939016,0
2005-09-21,13.124,13.142,12.856,13.03,1001367,0
2005-09-22,12.996,13.03,12.771,12.829,728486,0
2005-09-23,12.797,13.368,12.752,13.237,953234,0
2005-09-26,13.331,13.462,13.219,13.281,375038,0
2005-09-27,13.299,13.377,13.106,13.212,830645,0
2005-09-28,13.212,13.34,13.072,13.081,390739,0
2005-09-29,13.507,13.731,13.324,13.377,1389220,0
2005-09-30,13.453,13.698,13.331,13.522,1846444,0
2005-10-03,12.908,12.968,12.656,12.89,3436512,0
2005-10-04,12.872,13.186,12.872,13.012,1164470,0
2005-10-05,12.996,12.996,12.466,12.527,880397,0
2005-10-06,12.561,12.579,12.242,12.406,620674,0
2005-10-07,12.38,12.527,12.319,12.371,310509,0
2005-10-10,12.309,12.406,11.912,11.963,1117608,0
2005-10-11,12.042,12.164,11.921,11.963,662001,0
2005-10-12,12.026,12.111,11.868,12.026,1137462,0
2005-10-13,12.058,12.111,11.73,11.841,4454040,0
2005-10-14,11.904,12.068,11.73,11.851,835722,0
2005-10-17,11.851,11.894,11.65,11.73,513322,0
2005-10-18,11.73,11.73,11.427,11.488,898170,0
2005-10-19,11.437,11.437,11.135,11.34,1815393,0
2005-10-20,11.393,11.6,11.166,11.33,2205436,0
2005-10-21,11.393,11.495,11.202,11.228,1040847,0
2005-10-24,11.305,11.384,11.28,11.34,765426,0
2005-10-25,11.34,11.418,11.202,11.322,1754561,0
2005-10-26,11.322,11.566,11.28,11.297,420868,0
2005-10-27,11.14,11.14,10.638,10.795,1114954,0
2005-10-28,10.804,10.854,10.698,10.847,1010025,0
2005-10-31,10.847,11.255,10.847,11.14,1443699,0
2005-11-01,11.686,11.686,11.228,11.418,2186620,0
2005-11-02,11.427,11.503,11.289,11.376,1050426,0
2005-11-03,11.393,11.6,11.079,11.314,1266630,0
2005-11-04,11.393,11.427,11.236,11.289,973783,0
2005-11-07,11.348,11.479,11.289,11.393,874620,0
2005-11-08,11.348,11.409,11.14,11.393,903829,0
2005-11-09,11.393,11.488,11.246,11.47,821524,0
2005-11-10,11.409,11.495,11.314,11.409,473037,0
2005-11-11,11.437,11.488,11.33,11.348,370189,0
2005-11-14,11.393,11.454,11.192,11.246,633027,0
2005-11-15,11.322,11.348,10.959,10.969,540219,0
2005-11-16,10.994,11.108,10.76,10.768,653573,0
2005-11-17,10.768,10.933,10.734,10.888,1099829,0
2005-11-18,10.888,11.236,10.551,11.098,1859833,0
2005-11-21,11.098,11.135,10.814,10.969,1757560,0
2005-11-22,10.933,10.95,10.814,10.888,1264205,0
2005-11-23,10.854,10.969,10.76,10.969,1917895,0
2005-11-25,10.969,11.14,10.888,11.125,485620,0
2005-11-28,11.166,11.427,11.166,11.314,1454206,0
2005-11-29,11.34,11.6,11.34,11.479,911216,0
2005-11-30,11.53,11.677,11.202,11.427,612365,0
2005-12-01,11.393,11.53,11.322,11.437,624483,0
2005-12-02,11.393,11.521,11.33,11.4,459071,0
2005-12-05,11.393,11.539,11.14,11.495,768426,0
2005-12-06,11.479,11.53,11.263,11.462,587548,0
2005-12-07,11.479,11.963,11.384,11.566,1383678,0
2005-12-08,11.645,11.954,11.626,11.904,790129,0
2005-12-09,11.921,11.93,11.695,11.921,512979,0
2005-12-12,11.937,12.093,11.904,12.093,999175,0
2005-12-13,12.155,12.225,12.042,12.139,797862,0
2005-12-14,12.196,12.26,12.085,12.242,886052,0
2005-12-15,12.242,12.268,11.904,12.076,1087826,0
2005-12-16,12.076,12.076,11.833,11.912,584775,0
2005-12-19,11.904,12.068,11.877,11.963,872315,0
2005-12-20,11.93,11.973,11.885,11.954,408624,0
2005-12-21,11.963,12.225,11.894,12.155,609940,0
2005-12-22,12.225,12.536,12.196,12.527,848768,0
2005-12-23,12.484,12.613,12.282,12.518,343870,0
2005-12-27,12.553,12.649,12.458,12.474,510437,0
2005-12-28,12.474,12.474,12.058,12.347,994559,0
2005-12-29,12.354,12.414,12.042,12.354,1248162,0
2005-12-30,12.319,12.466,12.215,12.347,739108,0
2006-01-03,12.354,12.656,12.354,12.656,696743,0
2006-01-04,12.666,12.872,12.666,12.829,853733,0
2006-01-05,12.829,13.16,12.752,13.072,1365206,0
2006-01-06,13.124,13.281,13.055,13.237,3249972,0
2006-01-09,13.229,13.317,13.169,13.289,503397,0
2006-01-10,13.244,13.507,13.212,13.418,669502,0
2006-01-11,13.444,13.584,13.237,13.244,654263,0
2006-01-12,13.244,13.261,12.856,13.124,600706,0
2006-01-13,13.099,13.099,12.676,12.762,850037,0
2006-01-17,11.817,12.698,11.766,12.631,1596187,0
2006-01-18,12.406,12.448,12.233,12.282,1552897,0
2006-01-19,12.275,12.319,12.016,12.058,1091405,0
2006-01-20,12.129,12.309,12.093,12.242,1194254,0
2006-01-23,12.206,12.225,12.068,12.12,547721,0
2006-01-24,12.102,12.371,12,12.354,1243542,0
2006-01-25,12.38,12.588,12.371,12.561,2147027,0
2006-01-26,12.631,13.09,12.631,12.951,969969,0
2006-01-27,12.959,13.081,12.872,12.977,721910,0
2006-01-30,12.986,13.237,12.789,13.204,847843,0
2006-01-31,13.169,13.331,12.959,13.047,631296,0
2006-02-01,13.081,13.507,13.072,13.359,788396,0
2006-02-02,13.418,13.434,12.959,13.038,673543,0
2006-02-03,13.038,13.853,12.951,13.775,1536741,0
2006-02-06,13.688,13.922,13.549,13.922,1031033,0
2006-02-07,13.898,14.468,13.869,14.303,2826684,0
2006-02-08,14.432,14.432,13.999,14.364,1545165,0
2006-02-09,14.277,14.312,14.062,14.191,2217206,0
2006-02-10,14.303,14.389,14.198,14.346,2272154,0
2006-02-13,14.277,14.277,13.844,14.044,1450511,0
2006-02-14,13.991,14.138,13.818,14.094,2051563,0
2006-02-15,14.129,14.303,14.062,14.182,2593051,0
2006-02-16,14.138,14.138,13.35,13.688,1283715,0
2006-02-17,13.731,13.878,13.661,13.739,555688,0
2006-02-21,13.671,13.671,13.434,13.471,380693,0
2006-02-22,13.418,13.698,13.418,13.549,350450,0
2006-02-23,13.462,13.688,13.418,13.566,1026647,0
2006-02-24,13.566,13.566,13.237,13.377,629101,0
2006-02-27,13.549,13.618,13.411,13.532,730912,0
2006-02-28,13.549,13.644,13.331,13.418,576694,0
2006-03-01,13.426,13.625,13.261,13.541,593090,0
2006-03-02,13.522,13.644,13.377,13.507,541028,0
2006-03-03,13.507,13.661,13.368,13.593,766348,0
2006-03-06,13.584,13.618,13.35,13.434,1180862,0
2006-03-07,13.394,13.404,12.951,13.064,1138614,0
2006-03-08,12.536,12.716,12.12,12.708,2871244,0
2006-03-09,12.744,12.951,12.605,12.716,1658170,0
2006-03-10,12.676,12.899,12.588,12.752,631409,0
2006-03-13,12.744,13.055,12.744,12.996,802249,0
2006-03-14,13.02,13.106,12.899,13.064,766001,0
2006-03-15,13.03,13.072,12.691,12.813,1343625,0
2006-03-16,12.856,12.968,12.734,12.872,5511278,0
2006-03-17,12.908,12.943,12.724,12.864,1017184,0
2006-03-20,12.872,13.012,12.797,12.89,665925,0
2006-03-21,12.829,12.846,12.656,12.752,580968,0
2006-03-22,12.744,12.813,12.656,12.698,885130,0
2006-03-23,12.676,12.683,12.354,12.371,1510191,0
2006-03-24,12.319,12.362,11.98,12.068,1600574,0
2006-03-27,12.085,12.291,12.026,12.12,1245967,0
2006-03-28,12.12,12.146,11.817,11.93,869084,0
2006-03-29,11.904,11.93,11.626,11.808,1456630,0
2006-03-30,11.817,12.178,11.817,12.068,2870207,0
2006-03-31,12.085,12.187,12.016,12.111,1264665,0
2006-04-03,12.178,12.291,12.058,12.068,760233,0
2006-04-04,12.076,12.093,11.904,12.035,781700,0
2006-04-05,12.068,12.553,11.954,12.406,2262344,0
2006-04-06,12.406,12.466,12.171,12.206,1322496,0
2006-04-07,12.215,12.362,11.817,12.035,1189060,0
2006-04-10,11.98,12.068,11.825,11.93,805483,0
2006-04-11,11.817,12.309,11.236,12.252,4661353,0
2006-04-12,12.206,12.242,11.894,12.049,2839502,0
2006-04-13,12.042,12.042,11.833,11.954,1394412,0
2006-04-17,11.954,12.006,11.861,11.99,2076034,0
2006-04-18,11.98,12.215,11.93,12.206,1475904,0
2006-04-19,12.233,12.579,12.155,12.57,2265923,0
2006-04-20,12.57,12.936,12.57,12.716,2104892,0
2006-04-21,12.716,12.752,12.622,12.724,979088,0
2006-04-24,12.724,12.724,12.319,12.388,1829707,0
2006-04-25,12.414,12.423,12.139,12.242,2962894,0
2006-04-26,12.242,12.38,12.042,12.076,1010946,0
2006-04-27,12.026,12.708,11.904,12.579,2085615,0
2006-04-28,12.579,12.927,12.579,12.656,1583141,0
2006-05-01,12.622,12.656,12.484,12.527,1573100,0
2006-05-02,12.656,13.661,12.656,13.61,2448187,0
2006-05-03,14.138,14.346,13.739,14.175,2616139,0
2006-05-04,14.346,14.477,14.217,14.346,2813643,0
2006-05-05,14.338,14.423,14.232,14.338,1409301,0
2006-05-08,14.338,14.44,14.258,14.338,683123,0
2006-05-09,14.293,14.406,14.147,14.374,958543,0
2006-05-10,14.346,14.581,14.312,14.44,1535700,0
2006-05-11,14.519,14.519,14.044,14.069,746960,0
2006-05-12,14.069,14.069,13.775,13.898,928184,0
2006-05-15,13.898,13.982,13.731,13.836,667194,0
2006-05-16,13.836,13.922,13.756,13.888,399162,0
2006-05-17,13.898,13.904,13.5,13.507,909485,0
2006-05-18,13.507,13.929,13.507,13.844,793705,0
2006-05-19,13.878,14.217,13.661,13.956,730452,0
2006-05-22,13.965,14.493,13.377,13.739,1409532,0
2006-05-23,13.826,14.175,13.671,13.671,1398569,0
2006-05-24,13.652,13.748,12.882,13.35,892517,0
2006-05-25,13.426,13.507,13.299,13.377,527984,0
2006-05-26,13.434,13.444,13.047,13.35,726989,0
2006-05-30,13.507,13.549,12.829,12.951,800287,0
2006-05-31,12.968,13.237,12.936,13.134,704249,0
2006-06-01,13.177,13.625,13.16,13.507,1986000,0
2006-06-02,13.507,13.625,13.453,13.584,1098675,0
2006-06-05,13.584,13.844,13.549,13.593,1297913,0
2006-06-06,13.507,13.507,12.936,13.124,513555,0
2006-06-07,13.106,13.186,12.789,12.829,755386,0
2006-06-08,12.762,12.846,12.291,12.596,810329,0
2006-06-09,12.588,12.588,11.963,12.328,1770721,0
2006-06-12,12.309,12.328,11.904,11.921,634410,0
2006-06-13,11.861,12.155,11.704,11.782,1031267,0
2006-06-14,11.808,12.215,11.79,12.155,879011,0
2006-06-15,12.242,12.744,12.242,12.579,1367978,0
2006-06-16,12.596,12.908,12.596,12.856,966738,0
2006-06-19,12.856,12.882,12.536,12.622,847961,0
2006-06-20,12.622,12.724,12.545,12.656,499358,0
2006-06-21,12.724,12.821,12.656,12.698,489891,0
2006-06-22,12.724,13.02,12.588,12.996,418905,0
2006-06-23,12.951,13.047,12.813,13.047,270339,0
2006-06-26,13.047,13.047,12.631,12.698,480541,0
2006-06-27,12.656,12.708,12.448,12.622,657847,0
2006-06-28,12.622,12.813,12.536,12.771,271610,0
2006-06-29,12.779,13.03,12.676,13.012,440598,0
2006-06-30,12.829,13.219,12.829,13.212,328752,0
2006-07-03,13.212,13.281,12.996,12.996,395008,0
2006-07-05,12.872,13.134,12.579,13.09,788742,0
2006-07-06,13.064,13.064,12.527,12.622,738303,0
2006-07-07,12.545,12.698,12.006,12.102,1787110,0
2006-07-10,12.102,12.362,11.98,12.319,1014643,0
2006-07-11,12.319,12.779,12.225,12.752,1164009,0
2006-07-12,12.698,12.927,12.698,12.882,1057700,0
2006-07-13,12.872,12.872,12.414,12.545,1135036,0
2006-07-14,12.536,12.588,12.171,12.38,676775,0
2006-07-17,12.319,12.414,12.178,12.196,358067,0
2006-07-18,12.187,12.268,11.921,12.196,548645,0
2006-07-19,12.171,12.649,12.042,12.596,607515,0
2006-07-20,12.64,12.64,12.129,12.178,727449,0
2006-07-21,12.129,12.139,11.841,11.93,677122,0
2006-07-24,12.006,12.431,11.99,12.398,823603,0
2006-07-25,12.398,12.518,12.215,12.388,591933,0
2006-07-26,12.319,12.829,12.309,12.734,748917,0
2006-07-27,12.698,12.89,12.509,12.698,1291447,0
2006-07-28,12.744,13.004,12.734,13.004,1272054,0
2006-07-31,13.064,13.237,12.804,13.237,995019,0
2006-08-01,12.872,13.064,12.829,12.908,2375464,0
2006-08-02,12.917,13.012,12.821,12.829,1376750,0
2006-08-03,12.829,12.846,12.622,12.716,1146810,0
2006-08-04,12.846,13.099,12.846,13.038,582006,0
2006-08-07,13.064,13.064,12.856,13.03,514710,0
2006-08-08,13.047,13.099,12.908,12.943,392930,0
2006-08-09,12.996,13.151,12.829,12.846,739339,0
2006-08-10,12.856,13.047,12.856,13.047,684279,0
2006-08-11,13.047,13.047,12.908,12.959,432638,0
2006-08-14,13.02,13.124,12.89,12.917,389002,0
2006-08-15,12.996,13.331,12.977,13.281,769235,0
2006-08-16,13.289,13.756,13.289,13.756,823833,0
2006-08-17,13.756,13.775,13.601,13.625,635450,0
2006-08-18,13.625,13.888,13.566,13.844,544024,0
2006-08-21,13.844,13.844,13.644,13.739,546684,0
2006-08-22,13.756,13.956,13.731,13.913,623909,0
2006-08-23,13.888,14.062,13.775,13.782,414399,0
2006-08-24,13.791,13.878,13.688,13.826,362457,0
2006-08-25,13.756,13.836,13.634,13.8,358530,0
2006-08-28,13.708,13.739,13.5,13.601,694896,0
2006-08-29,13.775,13.775,13.317,13.532,696864,0
2006-08-30,13.532,13.739,13.426,13.644,565382,0
2006-08-31,13.671,13.836,13.541,13.708,914102,0
2006-09-01,13.698,13.929,13.618,13.818,562499,0
2006-09-05,13.844,14.129,13.766,13.965,803172,0
2006-09-06,13.922,13.922,13.5,13.708,807790,0
2006-09-07,13.625,13.625,13.507,13.566,460570,0
2006-09-08,13.566,13.652,13.453,13.532,335791,0
2006-09-11,13.418,13.418,13.204,13.368,495204,0
2006-09-12,13.331,13.444,13.177,13.261,980707,0
2006-09-13,13.309,13.507,13.261,13.331,638220,0
2006-09-14,13.169,13.625,13.16,13.593,685894,0
2006-09-15,13.593,13.61,13.271,13.317,481349,0
2006-09-18,13.317,13.471,13.219,13.404,619634,0
2006-09-19,13.48,14.121,13.48,13.982,1848520,0
2006-09-20,13.922,14.293,13.8,14.062,1478215,0
2006-09-21,14.053,14.175,13.913,14.036,665232,0
2006-09-22,13.844,14.017,13.644,14.017,1397873,0
2006-09-25,14.017,14.017,13.532,13.593,1480062,0
2006-09-26,13.671,14.249,13.652,14.191,1105716,0
2006-09-27,14.198,14.459,14.094,14.32,1538469,0
2006-09-28,14.303,14.374,14.225,14.32,960968,0
2006-09-29,14.287,14.423,14.249,14.258,534216,0
2006-10-02,14.217,14.287,13.972,14.182,660040,0
2006-10-03,14.053,14.069,13.671,13.898,1362323,0
2006-10-04,13.766,14.374,13.671,14.287,1101216,0
2006-10-05,14.346,14.423,13.898,14.338,1189408,0
2006-10-06,14.258,14.303,14.009,14.111,544373,0
2006-10-09,14.009,14.303,13.948,14.225,949195,0
2006-10-10,14.225,14.277,14.077,14.249,1261549,0
2006-10-11,14.217,14.249,13.982,14.094,725140,0
2006-10-12,14.258,14.927,14.157,14.719,4780361,0
2006-10-13,14.597,14.962,14.537,14.777,1779263,0
2006-10-16,14.814,14.945,14.777,14.927,1227269,0
2006-10-17,14.927,14.927,14.528,14.658,769928,0
2006-10-18,14.639,14.648,14.432,14.554,1397993,0
2006-10-19,14.546,14.667,14.389,14.459,987170,0
2006-10-20,14.432,14.502,14.157,14.389,1464941,0
2006-10-23,14.329,14.597,14.287,14.546,1799000,0
2006-10-24,14.477,14.675,14.364,14.581,459418,0
2006-10-25,14.769,15.212,14.769,15.153,3621893,0
2006-10-26,14.729,14.977,14.658,14.874,1892499,0
2006-10-27,14.857,15.021,14.597,14.874,907752,0
2006-10-30,14.874,15.5,14.711,15.481,2160530,0
2006-10-31,15.481,16.209,15.481,15.802,5043898,0
2006-11-01,16.052,16.243,15.828,15.888,3219037,0
2006-11-02,15.845,16.226,15.819,16.183,3285065,0
2006-11-03,16.233,16.253,15.888,16,2076845,0
2006-11-06,16.087,16.71,16.087,16.668,3338394,0
2006-11-07,16.668,17.014,16.591,16.841,2302741,0
2006-11-08,16.798,17.312,16.72,17.153,4155648,0
2006-11-09,17.284,17.533,17.171,17.312,4135448,0
2006-11-10,17.312,17.414,16.937,17.303,3171939,0
2006-11-13,17.414,17.821,17.258,17.7,2596516,0
2006-11-14,17.872,17.975,17.742,17.965,2121051,0
2006-11-15,17.965,18.081,17.725,17.812,1971801,0
2006-11-16,17.898,17.975,17.776,17.812,872085,0
2006-11-17,17.812,17.847,17.524,17.672,1084020,0
2006-11-20,17.742,18.194,17.725,18.105,1592376,0
2006-11-21,17.595,18.061,17.492,18.003,1960257,0
2006-11-22,17.941,18.235,17.941,18.105,1205106,0
2006-11-24,17.915,18.14,17.915,18.081,342485,0
2006-11-27,18.081,18.089,17.499,17.551,1151890,0
2006-11-28,17.551,17.613,17.248,17.414,1458592,0
2006-11-29,17.533,17.707,17.484,17.56,1016373,0
2006-11-30,17.56,18.003,17.439,17.975,1836632,0
2006-12-01,18.081,18.081,17.776,17.925,1635085,0
2006-12-04,17.934,18.28,17.934,18.251,1116106,0
2006-12-05,18.297,18.963,18.297,18.816,3367137,0
2006-12-06,18.78,18.938,18.764,18.853,1424887,0
2006-12-07,18.816,18.991,18.504,18.531,1798308,0
2006-12-08,18.608,18.946,18.531,18.799,998711,0
2006-12-11,19.415,19.866,19.061,19.103,2728337,0
2006-12-12,19.117,19.372,18.946,19.153,1326654,0
2006-12-13,19.198,19.31,18.982,19.013,1139189,0
2006-12-14,19.079,19.326,19.069,19.136,1247699,0
2006-12-15,19.31,19.354,18.297,18.565,4294742,0
2006-12-18,18.522,18.522,18.012,18.061,1788035,0
2006-12-19,17.889,18.289,17.776,18.081,2290047,0
2006-12-20,18.081,18.774,18.081,18.469,2267652,0
2006-12-21,18.469,18.487,18.114,18.219,796361,0
2006-12-22,18.219,18.315,18.012,18.297,794747,0
2006-12-26,18.315,18.34,18.167,18.27,1198179,0
2006-12-27,18.27,18.401,18.167,18.324,1245273,0
2006-12-28,18.251,18.608,18.227,18.504,1178441,0
2006-12-29,18.445,18.445,17.934,18.03,864697,0
2007-01-03,18.235,18.522,18.071,18.27,2182346,0
2007-01-04,18.261,18.261,17.484,17.648,1543203,0
2007-01-05,17.507,17.63,17.153,17.195,1062082,0
2007-01-08,17.143,17.205,16.625,17.083,1751903,0
2007-01-09,17.093,17.111,16.832,16.91,1590300,0
2007-01-10,16.902,16.937,16.46,16.675,2692902,0
2007-01-11,16.675,17.551,16.45,17.533,3333314,0
2007-01-12,17.551,18.816,17.499,18.652,3541788,0
2007-01-16,18.652,19.052,18.582,18.661,3421389,0
2007-01-17,18.55,18.608,18.132,18.176,1551052,0
2007-01-18,18.185,18.853,18.132,18.513,1982653,0
2007-01-19,18.513,18.738,18.306,18.315,1875183,0
2007-01-22,17.725,18.038,17.551,17.864,3248933,0
2007-01-23,17.975,18.383,17.941,18.227,3597538,0
2007-01-24,18.105,18.461,17.475,18.012,3311729,0
2007-01-25,17.95,17.984,16.963,17.258,4788329,0
2007-01-26,17.238,17.351,16.625,16.832,3518929,0
2007-01-29,18.051,18.55,17.005,17.56,5285720,0
2007-01-30,17.551,17.578,16.859,17.214,5215539,0
2007-01-31,17.214,17.214,16.746,16.815,2449571,0
2007-02-01,16.885,17.484,16.841,17.475,6540693,0
2007-02-02,17.492,17.69,17.429,17.595,3663564,0
2007-02-05,17.672,17.672,16.955,16.996,2296279,0
2007-02-06,16.996,17.499,16.798,17.484,2361383,0
2007-02-07,17.533,17.725,17.267,17.466,2027209,0
2007-02-08,17.276,17.595,17.195,17.351,2248377,0
2007-02-09,17.343,18.012,17.343,17.915,3785115,0
2007-02-12,18.089,18.938,18.089,18.869,6743465,0
2007-02-13,19.042,20.245,18.991,19.953,5017704,0
2007-02-14,20.231,20.427,19.994,20.039,3361144,0
2007-02-15,19.784,20.575,19.784,20.471,2886017,0
2007-02-16,20.505,22.006,20.08,21.295,3557137,0
2007-02-20,21.718,22.091,21.416,21.917,3492842,0
2007-02-21,21.815,22.715,21.727,22.706,2660696,0
2007-02-22,22.681,22.983,21.538,22.144,3741020,0
2007-02-23,22.265,22.619,22.091,22.343,2682629,0
2007-02-26,22.689,22.838,22.108,22.282,1899178,0
2007-02-27,21.658,21.658,20.48,21.182,3562329,0
2007-02-28,21.225,21.51,20.548,21.467,3359519,0
2007-03-01,21.312,21.475,20.498,21.249,1680678,0
2007-03-02,21.249,21.353,20.739,20.81,2099120,0
2007-03-05,20.548,20.905,20.272,20.489,2686898,0
2007-03-06,20.974,21.708,20.637,21.503,2383315,0
2007-03-07,21.605,22.127,21.538,21.899,2112167,0
2007-03-08,22.367,22.741,22.046,22.516,2177613,0
2007-03-09,22.869,23.077,22.384,22.524,2121398,0
2007-03-12,22.524,23.053,22.49,22.932,1981382,0
2007-03-13,22.662,24.343,22.429,22.524,5430819,0
2007-03-14,22.602,23.061,21.866,22.757,4378199,0
2007-03-15,22.794,23.174,22.367,22.56,2144254,0
2007-03-16,22.566,22.802,22.178,22.384,1944307,0
2007-03-19,22.741,22.958,22.533,22.794,2231637,0
2007-03-20,22.75,22.869,22.602,22.715,2362192,0
2007-03-21,22.715,23.747,22.715,23.632,2313706,0
2007-03-22,23.632,23.718,23.028,23.2,1418804,0
2007-03-23,22.958,23.479,22.776,23.339,1208450,0
2007-03-26,23.294,23.399,22.533,23.21,2266268,0
2007-03-27,23.21,23.294,22.448,22.689,1482601,0
2007-03-28,22.576,22.662,21.971,22.343,1871837,0
2007-03-29,22.343,22.838,22.014,22.255,2178615,0
2007-03-30,22.367,22.784,21.899,22.498,2862008,0
2007-04-02,22.498,22.715,22.317,22.662,2277692,0
2007-04-03,22.766,23.374,22.706,23.113,1683109,0
2007-04-04,23.236,23.781,22.878,23.59,2170460,0
2007-04-05,23.83,24.811,23.66,24.325,3054549,0
2007-04-09,24.483,24.854,24.361,24.562,2012983,0
2007-04-10,23.148,24.048,23,23.218,7717822,0
2007-04-11,23.962,24.128,23.47,24.013,5138779,0
2007-04-12,24.223,25.235,24.187,25.141,4050893,0
2007-04-13,25.313,25.922,25.235,25.531,5177757,0
2007-04-16,26.414,26.414,25.738,26.267,4287275,0
2007-04-17,26.352,26.553,25.931,26.076,2708860,0
2007-04-18,25.867,26.111,25.513,25.938,1990657,0
2007-04-19,24.95,25.192,24.62,25.012,4849967,0
2007-04-20,25.021,25.313,24.448,24.671,3696895,0
2007-04-23,24.708,25.235,24.671,25.124,2585977,0
2007-04-24,25.227,25.419,25.052,25.331,2284004,0
2007-04-25,25.331,25.876,25.174,25.791,2307937,0
2007-04-26,26.068,27.03,25.738,26.813,4164123,0
2007-04-27,26.562,26.586,25.867,25.953,2961512,0
2007-04-30,25.841,25.841,24.881,24.898,3162194,0
2007-05-01,24.864,24.898,24.351,24.628,2845562,0
2007-05-02,24.628,25.348,24.628,24.966,3065814,0
2007-05-03,25.15,26.033,25.021,26.005,2397575,0
2007-05-04,25.913,25.913,24.351,24.698,3096760,0
2007-05-07,24.889,25.469,24.698,25.366,1601611,0
2007-05-08,25.174,25.28,24.637,25.098,1527968,0
2007-05-09,25.218,25.444,25.062,25.107,1469557,0
2007-05-10,25.356,25.738,24.543,24.62,1610730,0
2007-05-11,24.637,25.107,24.637,24.872,1242390,0
2007-05-14,25.044,26.145,24.698,25.41,3340935,0
2007-05-15,25.244,26.154,24.984,25.643,2221939,0
2007-05-16,25.971,26.085,25.166,25.849,1465981,0
2007-05-17,25.849,26.456,25.772,26.259,2701980,0
2007-05-18,26.493,26.83,26.043,26.676,1878587,0
2007-05-21,26.676,27.003,26.465,26.96,1465785,0
2007-05-22,27.177,27.846,27.003,27.236,2550112,0
2007-05-23,27.392,28.192,27.392,27.78,2172074,0
2007-05-24,27.807,28.094,26.708,26.715,2035981,0
2007-05-25,26.847,27.826,26.796,27.826,1608538,0
2007-05-29,27.417,27.766,27.211,27.436,2148295,0
2007-05-30,27.35,29.307,27.202,29.137,5583388,0
2007-05-31,29.541,30.781,29.145,29.646,8160565,0
2007-06-01,29.722,30.191,29.68,30.027,2469400,0
2007-06-04,30.781,30.978,30.027,30.891,2142523,0
2007-06-05,30.807,31.221,30.674,30.987,2366229,0
2007-06-06,30.987,31.004,30.158,30.25,3209573,0
2007-06-07,30.25,30.709,28.891,29.221,3089754,0
2007-06-08,29.221,30.113,28.969,29.828,2692862,0
2007-06-11,29.793,30.634,29.793,30.045,1509380,0
2007-06-12,30.286,30.728,29.549,30.019,2362395,0
2007-06-13,30.019,33.545,30.019,31.923,4600752,0
2007-06-14,31.932,32.642,31.895,32.036,3976845,0
2007-06-15,32.626,33.243,32.367,32.798,3663678,0
2007-06-18,33.603,34.6,33.265,33.561,3562967,0
2007-06-19,33.536,33.916,33.12,33.743,3718565,0
2007-06-20,33.763,33.793,32.521,32.521,3064128,0
2007-06-21,32.815,33.12,31.82,32.946,4170308,0
2007-06-22,32.782,34.098,32.704,33.536,3467443,0
2007-06-25,33.838,34.175,33.068,33.249,2309147,0
2007-06-26,33.463,33.968,32.737,32.757,3012204,0
2007-06-27,30.807,32.114,30.218,32.079,5007851,0
2007-06-28,32.07,32.946,32.07,32.851,2294676,0
2007-06-29,33.217,33.553,32.444,32.928,2668660,0
2007-07-02,32.928,33.613,32.65,33.568,3923518,0
2007-07-03,33.763,33.934,32.997,33.015,1324232,0
2007-07-05,32.92,33.234,32.478,32.955,1790457,0
2007-07-06,32.805,33.217,32.279,32.997,1595957,0
2007-07-09,33.217,33.463,32.887,33.171,1488838,0
2007-07-10,33.042,33.31,32.235,32.306,1770721,0
2007-07-11,32.375,32.737,31.838,32.399,1755368,0
2007-07-12,32.704,33.682,32.599,33.536,1860063,0
2007-07-13,33.674,34.513,33.352,34.427,3069900,0
2007-07-16,34.48,35.328,33.916,33.96,3350742,0
2007-07-17,33.88,34.531,33.665,33.811,1756986,0
2007-07-18,33.811,33.829,33.11,33.29,2097391,0
2007-07-19,33.29,33.968,33.29,33.613,1310493,0
2007-07-20,33.735,33.735,32.089,32.737,1492871,0
2007-07-23,32.98,33.944,32.747,33.763,1907620,0
2007-07-24,33.753,33.9,32.07,32.487,3092977,0
2007-07-25,32.66,32.904,29.68,31.369,4128047,0
2007-07-26,30.381,30.93,28.849,30.076,5264677,0
2007-07-27,30.218,30.756,28.824,29.211,3292127,0
2007-07-30,29.541,30.674,29.332,30.347,5079307,0
2007-07-31,31.838,35.076,31.266,31.699,6700733,0
2007-08-01,32.07,32.209,30.816,32.079,4538177,0
2007-08-02,32.427,33.82,32.367,33.786,3806806,0
2007-08-03,33.492,34.29,32.911,33.319,3185521,0
2007-08-06,33.399,33.502,31.872,32.704,3228855,0
2007-08-07,32.496,34.6,32.199,34.263,3296149,0
2007-08-08,34.938,36.028,31.456,34.089,4961335,0
2007-08-09,33.586,34.089,30.218,31.656,3241085,0
2007-08-10,31.221,33.778,28.693,33.281,3549442,0
2007-08-13,33.88,34.455,32.938,33.793,2232560,0
2007-08-14,34.331,35.388,33.595,33.866,2824491,0
2007-08-15,33.763,34.071,31.895,32.194,2567597,0
2007-08-16,31.438,31.672,27.426,29.722,7125062,0
2007-08-17,31.317,32.66,29.257,30.356,3663564,0
2007-08-20,30.347,32.782,30.286,32.686,3000410,0
2007-08-21,32.53,33.658,32.098,32.911,1784340,0
2007-08-22,33.422,34.375,33.338,34.019,3170091,0
2007-08-23,33.682,34.531,33.188,33.431,2040830,0
2007-08-24,33.128,34.767,32.549,34.626,2545150,0
2007-08-27,34.584,35.06,33.7,34.281,1746592,0
2007-08-28,34.063,34.183,32.521,32.737,1784223,0
2007-08-29,32.747,33.968,32.747,33.763,1867451,0
2007-08-30,33.217,34.151,32.427,33.692,1432044,0
2007-08-31,34.357,35.743,34.263,35.467,2325714,0
2007-09-04,36.119,37.331,35.467,36.229,2632531,0
2007-09-05,36.028,36.645,35.233,36.514,2148526,0
2007-09-06,36.594,37.764,36.576,37.397,2394281,0
2007-09-07,36.127,37.01,35.612,36.222,1816200,0
2007-09-10,36.566,37.173,35.379,36.149,1900928,0
2007-09-11,36.663,37.555,35.7,37.183,2182233,0
2007-09-12,37.217,38.388,36.793,38.325,2920762,0
2007-09-13,39.061,39.565,38.232,38.404,2329405,0
2007-09-14,37.651,38.785,37.452,37.78,1903580,0
2007-09-17,38.316,38.672,37.606,37.883,2269172,0
2007-09-18,38.56,39.298,37.764,39.122,2776243,0
2007-09-19,39.876,40.638,39.298,39.617,2311167,0
2007-09-20,39.876,40.474,39.617,40.025,2129367,0
2007-09-21,41.774,43.019,40.985,42.407,4352340,0
2007-09-24,42.754,43.202,41.27,41.739,3008011,0
2007-09-25,43.429,43.429,41.36,42.258,2036208,0
2007-09-26,42.709,43.758,42.373,43.594,1969142,0
2007-09-27,44,45.36,43.662,44.927,2305974,0
2007-09-28,45.177,46.271,44.442,45.17,2727359,0
2007-10-01,45.423,46.408,44.98,45.655,2809602,0
2007-10-02,45.828,45.828,43.083,44.268,3011030,0
2007-10-03,44.268,44.268,41.117,41.289,4419756,0
2007-10-04,41.91,43.083,41.375,42.945,3240734,0
2007-10-05,44.096,44.614,43.471,44.225,3620256,0
2007-10-08,44.755,44.755,43.255,43.357,3015184,0
2007-10-09,44.831,47.225,44.831,46.926,8860290,0
2007-10-10,46.295,49.621,46.295,49.207,6491634,0
2007-10-11,50.376,52.654,49.215,49.988,7781814,0
2007-10-12,50.352,52.69,50.308,52.059,4037161,0
2007-10-15,52.698,53.26,50.394,51.06,4168808,0
2007-10-16,50.704,53.72,50.028,53.054,4488036,0
2007-10-17,53.728,54.361,50.966,52.275,4263805,0
2007-10-18,52.186,53.59,51.893,53.443,2940616,0
2007-10-19,53.183,54.39,52.298,52.749,4314242,0
2007-10-22,51.563,52.595,49.025,50.713,4909070,0
2007-10-23,51.814,52.457,50.879,52.438,2953778,0
2007-10-24,51.504,53.488,50.272,53.218,4603291,0
2007-10-25,53.208,55.999,50.21,55.28,10006065,0
2007-10-26,55.496,58.927,55.496,58.087,5985009,0
2007-10-29,59.705,60.587,57.195,58.788,5271180,0
2007-10-30,59.187,59.498,56.641,57.386,4234028,0
2007-10-31,57.386,59.029,56.501,58.91,4166269,0
2007-11-01,56.952,59.205,56.924,58.191,2656311,0
2007-11-02,58.91,59.663,56.971,58.633,3210266,0
2007-11-05,56.971,58.172,56.415,57.029,2068188,0
2007-11-06,57.386,59.159,55.79,59.073,3032872,0
2007-11-07,59.143,61.436,58.043,59.827,4370426,0
2007-11-08,59.663,61.188,55.989,59.992,5531413,0
2007-11-09,58.657,61.37,58.648,59.959,4064112,0
2007-11-12,59.921,59.921,51.148,51.762,10375114,0
2007-11-13,52.307,57.376,50.394,56.059,6992138,0
2007-11-14,58.302,58.302,55.564,55.93,3268419,0
2007-11-15,56.284,56.284,50.697,52.307,4890173,0
2007-11-16,52.284,53.712,50.844,53.712,4159557,0
2007-11-19,53.677,53.677,48.317,50.081,4607870,0
2007-11-20,51.346,52.368,49.796,51.563,4550999,0
2007-11-21,50.636,50.785,49.285,49.735,2646398,0
2007-11-23,50.74,52.43,50.028,51.476,1118547,0
2007-11-26,52.351,54.629,51.677,52.307,3857879,0
2007-11-27,52.533,54.692,51.805,53.426,3122814,0
2007-11-28,54.856,57.991,54.647,57.835,4553437,0
2007-11-29,58.312,58.91,57.074,57.767,2361214,0
2007-11-30,59.799,59.799,56.207,58.356,5792836,0
2007-12-03,59.195,63.05,58.709,60.938,6019855,0
2007-12-04,61.153,62.089,59.587,59.976,4533522,0
2007-12-05,61.249,64.273,60.763,63.683,5075107,0
2007-12-06,63.805,65.407,63.613,65.364,4068990,0
2007-12-07,65.832,67.512,64.411,67.2,4012227,0
2007-12-10,67.979,71.334,67.86,71.23,5306694,0
2007-12-11,70.961,72.821,67.798,69.2,6169230,0
2007-12-12,71.479,72.572,68.084,69.711,4636427,0
2007-12-13,69.538,71.759,68.985,71.723,2675627,0
2007-12-14,70.5,73.385,69.261,69.885,4454513,0
2007-12-17,69.625,72.025,69.234,71.306,5044393,0
2007-12-18,72.163,72.407,65.66,70.171,5157036,0
2007-12-19,71.082,71.687,68.483,69.461,2384959,0
2007-12-20,69.652,76.556,69.331,76.556,4978079,0
2007-12-21,77.779,77.779,74.815,75.074,3964885,0
2007-12-24,75.846,79.034,75.117,78.066,1938904,0
2007-12-26,78.074,79.286,77.284,79.111,2429588,0
2007-12-27,79.424,82.058,78.749,80.48,3760923,0
2007-12-28,81.579,82.369,79.961,80.889,4129561,0
2007-12-31,80.394,81.487,78.749,79.614,2275917,0
2008-01-02,80.792,81.173,77.889,79.952,4249747,0
2008-01-03,81.53,84.265,80.792,82.465,5344505,0
2008-01-04,81.018,81.867,79.501,80.525,4411047,0
2008-01-07,81.226,82.751,77.032,79.33,6902945,0
2008-01-08,79.858,80.178,73.307,74.581,7279518,0
2008-01-09,77.769,78.94,67.512,75.117,14588418,0
2008-01-10,74.243,79.622,72.346,78.94,8089213,0
2008-01-11,77.992,84.362,77.992,83.729,8113577,0
2008-01-14,86.457,92.993,85.923,92.432,9418242,0
2008-01-15,90.788,91.476,83.676,85.454,9245240,0
2008-01-16,81.891,85.365,73.489,77.397,14557978,0
2008-01-17,75.051,76.34,65.832,68.362,18370471,0
2008-01-18,69.869,71.118,65.857,67.529,11949213,0
2008-01-22,60.687,69.419,59.921,67.765,12088864,0
2008-01-23,65.285,70.413,59.939,68.362,13496422,0
2008-01-24,73.61,77.803,72.216,77.018,12149484,0
2008-01-25,81.216,82.706,75.698,77.137,10574421,0
2008-01-28,76.019,79.33,75.108,78.238,5929541,0
2008-01-29,79.952,80.576,76.981,78.066,5909200,0
2008-01-30,77.829,79.942,73.94,75.066,6417170,0
2008-01-31,72.589,77.953,71.739,76.738,6150163,0
2008-02-01,77.447,79.727,76.661,78.886,5971506,0
2008-02-04,79.658,83.235,78.914,83.088,5628233,0
2008-02-05,83.088,85.151,77.734,78.229,9214357,0
2008-02-06,78.932,82.386,78.238,78.859,7172772,0
2008-02-07,76.807,81.018,74.356,79.121,7722872,0
2008-02-08,80.368,81.651,78.981,81.208,5211766,0
2008-02-11,82.456,84.189,81.018,83.998,4904136,0
2008-02-12,85.938,89.597,83.626,84.742,9099628,0
2008-02-13,86.907,86.907,82.977,84.431,5784916,0
2008-02-14,85.523,88.816,85.523,87.291,5836678,0
2008-02-15,86.407,87.767,84.492,87.237,4331130,0
2008-02-19,89.446,94.298,89.073,92.441,8936186,0
2008-02-20,91.898,96.871,90.923,96.235,7365882,0
2008-02-21,97.512,97.884,93.339,94.298,7920335,0
2008-02-22,93.755,94.298,89.878,91.963,7037196,0
2008-02-25,92.387,99.1,90.95,98.793,9092020,0
2008-02-26,98.409,101.09,96.463,97.6,8012203,0
2008-02-27,94.997,99.72,93.772,95.507,9418967,0
2008-02-28,94.958,96.454,94.28,95.43,6860478,0
2008-02-29,95.158,97.493,92.377,93.941,7841648,0
2008-03-03,92.846,95.449,91.36,94.465,6784092,0
2008-03-04,93.706,96.753,88.442,91.928,8702181,0
2008-03-05,92.367,94.929,90.769,93.368,8138976,0
2008-03-06,93.687,95.756,92.856,94.063,5366723,0
2008-03-07,92.091,94.1,87.767,87.818,7420168,0
2008-03-10,87.108,87.108,80.004,80.48,9528781,0
2008-03-11,83.998,90.356,82.482,90.356,9112152,0
2008-03-12,90.713,92.586,87.169,89.552,6378918,0
2008-03-13,86.017,92.837,85.663,91.935,6885710,0
2008-03-14,93.893,94.864,87.983,90.504,5714319,0
2008-03-17,86.362,89.421,84.179,86.847,4932776,0
2008-03-18,89.429,92.658,87.369,92.658,5598161,0
2008-03-19,91.369,91.369,81.399,82.073,9817549,0
2008-03-20,80.991,82.073,75.344,77.647,13951335,0
2008-03-24,80.532,83.279,77.855,78.757,8496523,0
2008-03-25,81.762,84.328,81.018,83.054,8016635,0
2008-03-26,82.532,86.926,82.43,86.884,5764680,0
2008-03-27,85.089,89.119,84.839,88.34,6408310,0
2008-03-28,90.521,91.972,88.027,88.954,4953955,0
2008-03-31,88,90.985,82.993,86.587,6539537,0
2008-04-01,87.144,88.095,80.178,85.618,13605350,0
2008-04-02,83.279,87.204,80.679,84.535,10260523,0
2008-04-03,84.631,92.489,84.067,88.208,12749713,0
2008-04-04,95.526,98.448,94.533,97.103,16542367,0
2008-04-07,100.85,103.79,97.697,99.457,10812327,0
2008-04-08,98.576,101.96,98.32,101.21,6246667,0
2008-04-09,102.75,104.02,100.65,101.27,7608916,0
2008-04-10,101.61,104.24,99.189,103.5,7501908,0
2008-04-11,102.14,104.77,101.4,102.63,6658210,0
2008-04-14,104.02,107.84,103.63,106.68,8062541,0
2008-04-15,107.99,109.67,105.24,107.68,6909105,0
2008-04-16,111.74,115.55,111.15,115.48,10305461,0
2008-04-17,115.61,117.31,110.69,112.99,8687626,0
2008-04-18,111.93,115.84,110.81,114.14,7938306,0
2008-04-21,115.6,117.88,113.64,117.59,7063312,0
2008-04-22,119.43,120.95,115.65,118.32,8028842,0
2008-04-23,118.89,118.99,111.55,112.49,8197318,0
2008-04-24,112.55,113.27,102.24,103.28,13918243,0
2008-04-25,104.78,112.17,103.79,110.8,9148155,0
2008-04-28,108.98,109.29,102.29,104.38,10127311,0
2008-04-29,101.48,102.57,98.38,99.63,10415852,0
2008-04-30,100.49,104.61,98.862,103.39,10644769,0
2008-05-01,101.74,104.38,97.541,103.42,8948476,0
2008-05-02,104.57,105.84,101.4,105.17,7211789,0
2008-05-05,106.96,108.28,102.98,105.31,6464153,0
2008-05-06,105.99,109.21,104.62,107.59,7375814,0
2008-05-07,107.81,109.62,104.5,105.19,5766851,0
2008-05-08,106.08,107.26,102.27,107.26,6085541,0
2008-05-09,106.39,108.47,104.1,106.69,4918924,0
2008-05-12,107.18,108.14,104.55,107.17,4170621,0
2008-05-13,107.16,107.56,103.94,105.72,4929348,0
2008-05-14,105.43,109.81,104.76,105.63,6509298,0
2008-05-15,106.87,109.45,105.93,108.79,6116077,0
2008-05-16,109.46,111.52,107.75,109.43,5774041,0
2008-05-19,110.41,110.41,103.15,104.55,6420555,0
2008-05-20,104.55,107.28,103.13,107.1,4627384,0
2008-05-21,107.49,107.94,100.79,101.83,5883776,0
2008-05-22,102.08,106.48,101.86,103.39,6625823,0
2008-05-23,102.15,102.85,98.37,101.16,5716861,0
2008-05-27,100.4,101.1,95.851,97.414,6989418,0
2008-05-28,97.884,104.41,96.502,104.41,6976342,0
2008-05-29,103.75,105.48,101.98,102.77,5662360,0
2008-05-30,104.1,105.78,103.13,105.78,3557118,0
2008-06-02,105.62,109.28,104.66,106.2,5351993,0
2008-06-03,107.48,112.59,107.2,110.31,9786849,0
2008-06-04,110.97,111.6,107.88,108.64,6553926,0
2008-06-05,109.83,113.57,109.03,113.44,8169306,0
2008-06-06,112.64,116.45,112.08,112.55,6176740,0
2008-06-09,116.73,120.87,115.69,119.01,12336845,0
2008-06-10,117.31,122.72,115.31,121.45,10064756,0
2008-06-11,123.52,127.83,123.5,126.28,14038315,0
2008-06-12,126.99,126.99,122.8,124.46,7373483,0
2008-06-13,125.04,129.85,123.22,129.39,7015218,0
2008-06-16,131.62,132.53,128.48,129.5,6154776,0
2008-06-17,130.18,136.09,129.25,135.95,7881614,0
2008-06-18,136.28,137.76,131.7,135.88,6991686,0
2008-06-19,137.29,137.36,127.47,127.65,9939568,0
2008-06-20,127.99,131.32,124.45,128.89,10673733,0
2008-06-23,130.06,130.39,123.31,127.14,8014303,0
2008-06-24,126.45,127.75,119.85,120.67,8350159,0
2008-06-25,119.12,124.78,116.97,122.82,10196943,0
2008-06-26,122.38,124.88,118.8,120.45,6993217,0
2008-06-27,118.92,125.7,117.07,125.04,8026608,0
2008-06-30,124.97,126.52,120.69,122.11,6234782,0
2008-07-01,120.79,120.92,114.8,119.27,7960312,0
2008-07-02,120.59,121.5,110.07,110.07,8113743,0
2008-07-03,108.41,112.17,104.7,111.63,7290650,0
2008-07-07,113.71,114.74,107.05,109.24,7919394,0
2008-07-08,106.34,111.03,100.47,110.64,11550237,0
2008-07-09,112.73,117.81,112.73,115.66,8561309,0
2008-07-10,117.34,119.34,114.34,118.24,5993682,0
2008-07-11,117.36,120.61,115.43,119.68,5924326,0
2008-07-14,121.98,124,120.3,122.94,5063241,0
2008-07-15,121.62,123.12,112.85,115.79,9440908,0
2008-07-16,116.85,117.2,111.13,117.13,7116667,0
2008-07-17,116.73,120.65,107.44,109.52,9124728,0
2008-07-18,106.55,110.5,104.68,107.3,7002095,0
2008-07-21,108.79,117.62,108.65,117.36,7491003,0
2008-07-22,116.03,117.18,110.79,114.25,5096117,0
2008-07-23,113,113,102.29,102.75,9115631,0
2008-07-24,105.51,109.39,96.435,99.78,13644266,0
2008-07-25,101.32,106.15,97.307,103.01,6335144,0
2008-07-28,104.96,105.82,101.08,103.51,5786402,0
2008-07-29,99.92,105.25,99.199,103.26,8371606,0
2008-07-30,105.05,111.92,103.81,111.82,8402231,0
2008-07-31,111.08,112.21,106.14,107.37,6525545,0
2008-08-01,108.29,110.98,102.15,103.54,5003977,0
2008-08-04,102.37,102.51,90.642,92.239,9752879,0
2008-08-05,90.741,95.708,87.731,93.227,14179643,0
2008-08-06,94.092,97.345,92.367,95.31,7507408,0
2008-08-07,97.122,97.884,92.958,93.463,5234442,0
2008-08-08,90.578,90.95,87.204,88.123,8092462,0
2008-08-11,87.135,88.043,78.028,81.313,13048202,0
2008-08-12,80.272,85.029,80.048,81.891,10924090,0
2008-08-13,83.763,90.385,83.131,90.375,10310862,0
2008-08-14,88.34,91.041,86.293,88.07,8231559,0
2008-08-15,86.093,86.926,79.812,82.301,9642191,0
2008-08-18,84.638,88.779,84.189,85.721,9161352,0
2008-08-19,82.62,89.005,82.532,87.349,7250254,0
2008-08-20,88.987,90.732,87.349,90.229,6259247,0
2008-08-21,92.614,93.256,88.086,91.253,8887806,0
2008-08-22,90.033,91.386,88.189,90.597,6098346,0
2008-08-25,91.981,93.153,88.816,90.346,4352551,0
2008-08-26,91.324,91.78,89.022,89.913,5465136,0
2008-08-27,91.022,92.837,90.642,92.091,5439323,0
2008-08-28,93.042,93.603,88.616,89.67,5509921,0
2008-08-29,90.788,92.016,89.947,90.084,5257915,0
2008-09-02,87.038,87.767,81.695,82.04,8976525,0
2008-09-03,82.109,85.046,76.374,78.566,12491435,0
2008-09-04,77.847,79.139,72.606,74.078,10938515,0
2008-09-05,74.918,80.048,72.468,79.769,12779167,0
2008-09-08,82.889,83.512,72.45,73.748,12463795,0
2008-09-09,71.193,71.653,64.794,64.991,16986943,0
2008-09-10,65.841,72.078,64.982,69.911,13571468,0
2008-09-11,67.044,72.606,65.986,72.241,12159786,0
2008-09-12,73.583,78.281,72.903,77.604,10952209,0
2008-09-15,73.168,76.729,70.147,71.066,10839782,0
2008-09-16,66.756,74.599,65.832,73.627,12110956,0
2008-09-17,73.775,76.765,68.362,70.594,13390340,0
2008-09-18,71.903,74.987,66.742,71.506,11912563,0
2008-09-19,75.95,80.594,73.248,80.454,10809643,0
2008-09-22,81.018,82.777,78.981,80.411,11560478,0
2008-09-23,79.338,79.589,71.739,72.598,11097968,0
2008-09-24,74.304,75.429,71.1,71.158,7258419,0
2008-09-25,71.687,72.58,68.154,71.393,9769410,0
2008-09-26,67.649,67.765,62.227,64.183,10228828,0
2008-09-29,60.399,60.678,52.497,53.799,15033464,0
2008-09-30,55.93,59.326,54.428,57.403,10312820,0
2008-10-01,59.038,60.34,55.53,56.979,13098713,0
2008-10-02,44.38,44.38,33.257,33.463,52896265,0
2008-10-03,35.406,38.042,33.473,34.497,26732892,0
2008-10-06,32.07,32.823,26.526,31.359,37928306,0
2008-10-07,33.568,33.629,28.615,28.615,24035206,0
2008-10-08,27.021,33.319,26.63,30.173,33239521,0
2008-10-09,32.54,35.612,30.045,30.825,28498411,0
2008-10-10,28.58,34.531,27.565,30.719,27459977,0
2008-10-13,33.968,37.961,32.199,37.313,19376384,0
2008-10-14,39.419,39.728,32.07,33.128,25848810,0
2008-10-15,31.627,31.872,28.494,28.598,20878052,0
2008-10-16,30.268,30.315,25.4,27.982,26639675,0
2008-10-17,26.414,30.191,25.989,28.407,21955022,0
2008-10-20,30.66,33.161,30.201,32.851,21815365,0
2008-10-21,31.977,32.66,30.634,30.995,17341399,0
2008-10-22,29.454,29.905,26.17,27.184,16802361,0
2008-10-23,28.383,28.562,22.784,24.334,35843820,0
2008-10-24,20.645,25.037,20.222,23.441,22011172,0
2008-10-27,23.406,25.002,22.367,22.367,13416755,0
2008-10-28,24.361,25.306,21.249,25.306,17665754,0
2008-10-29,25.723,29.541,25.2,28.399,19746548,0
2008-10-30,30.062,32.122,29.732,31.905,17352983,0
2008-10-31,30.816,33.763,30.045,33.257,14503234,0
2008-11-03,33.545,33.96,31.075,31.482,12173824,0
2008-11-04,33.257,35.694,33.171,35.224,14622512,0
2008-11-05,34.843,36.429,32.34,32.375,12504863,0
2008-11-06,31.237,31.646,28.355,28.598,14285737,0
2008-11-07,29.637,31.596,29.145,30.797,12015394,0
2008-11-10,33.12,34.038,30.589,30.858,12459469,0
2008-11-11,29.541,30.201,28.145,28.881,9656424,0
2008-11-12,28.192,28.192,25.28,25.306,11766132,0
2008-11-13,25.876,28.693,24.524,28.615,16779029,0
2008-11-14,27.426,29.367,27.081,27.401,10327720,0
2008-11-17,26.924,27.592,25.738,26.638,9872462,0
2008-11-18,27.089,27.705,25.322,26.474,10713550,0
2008-11-19,26.068,26.715,24.094,24.266,12128151,0
2008-11-20,23.148,23.21,18.513,18.824,20078180,0
2008-11-21,20.427,21.114,19.457,21.051,15439267,0
2008-11-24,23,23.822,22.247,22.922,11418969,0
2008-11-25,23.781,24.231,22.091,23.503,7042439,0
2008-11-26,22.282,25.124,22.054,24.907,7962392,0
2008-11-28,25.133,25.714,24.24,25.617,2829307,0
2008-12-01,24.379,24.379,21.312,21.433,7638147,0
2008-12-02,20.057,22.991,19.962,22.922,18664240,0
2008-12-03,21.944,23.503,21.44,22.706,11888892,0
2008-12-04,22.352,23.605,21.65,22.188,8265020,0
2008-12-05,21.571,23.294,20.721,23.267,7422410,0
2008-12-08,24.579,26.043,24.474,25.356,8003215,0
2008-12-09,24.82,28.399,24.811,26.934,10204249,0
2008-12-10,27.688,29.489,27.688,28.934,10609606,0
2008-12-11,27.723,29.776,25.159,25.997,10345240,0
2008-12-12,24.474,27.35,23.641,26.586,7932605,0
2008-12-15,27.653,28.276,26.17,26.553,6414828,0
2008-12-16,28.39,30.408,28.276,30.347,10645840,0
2008-12-17,29.959,32.565,29.877,31.369,10887078,0
2008-12-18,32.131,32.194,28.737,29.324,6897360,0
2008-12-19,28.535,29.514,27.982,28.365,6724099,0
2008-12-22,28.857,28.857,25.374,26.242,6674630,0
2008-12-23,26.596,27.947,26.187,26.465,7532278,0
2008-12-24,26.898,26.915,25.834,26.352,2243690,0
2008-12-26,26.474,27.723,25.971,27.504,2832493,0
2008-12-29,28.399,28.944,27.513,28.589,5481664,0
2008-12-30,28.693,28.978,27.662,28.865,4705272,0
2008-12-31,28.796,29.766,28.606,29.202,4876628,0
2009-01-02,29.688,31.333,29.367,31.11,6322119,0
2009-01-05,31.119,32.911,30.963,31.794,12341919,0
2009-01-06,31.414,32.946,29.414,32.54,19277048,0
2009-01-07,32.989,34.73,32.114,32.444,15297038,0
2009-01-08,31.776,33.763,30.781,33.561,11653566,0
2009-01-09,34.071,34.244,32.296,32.737,7084002,0
2009-01-12,32.381,32.381,28.58,29.167,11724159,0
2009-01-13,28.786,30.14,28.257,29.602,8548666,0
2009-01-14,28.693,28.779,27.133,28.027,8466042,0
2009-01-15,27.903,29.704,26.31,29.091,9322006,0
2009-01-16,30.399,30.797,28.719,29.913,8616461,0
2009-01-20,29.359,29.447,27.055,27.133,7837690,0
2009-01-21,27.799,28.39,26.638,28.39,7286516,0
2009-01-22,27.401,29.489,26.943,28.648,8589979,0
2009-01-23,27.367,30.937,27.106,29.871,7885566,0
2009-01-26,30.094,31.895,30.009,30.832,8146044,0
2009-01-27,31.333,31.542,29.959,30.838,6225864,0
2009-01-28,31.656,32.737,31.247,31.872,8418286,0
2009-01-29,31.151,31.646,30.418,30.494,5968938,0
2009-01-30,30.875,31.004,29.367,30.104,7460634,0
2009-02-02,29.257,30.807,28.865,29.999,6590407,0
2009-02-03,30.218,30.901,29.68,30.667,5778945,0
2009-02-04,31.257,33.188,30.93,32.911,9704683,0
2009-02-05,32.557,35.406,32.452,34.895,11407732,0
2009-02-06,36.083,38.37,35.864,38.024,17367767,0
2009-02-09,38.647,41.079,37.503,38.515,17650029,0
2009-02-10,38.351,39.625,36.463,37.277,14343378,0
2009-02-11,38.404,38.431,34.566,35.604,12949358,0
2009-02-12,34.6,36.413,33.586,36.332,11303320,0
2009-02-13,36.308,36.863,35.685,36.185,8035295,0
2009-02-17,34.175,34.48,32.833,33.37,11169016,0
2009-02-18,34.081,35.19,33.257,34.497,8923436,0
2009-02-19,35.597,36.931,35.044,35.215,8020155,0
2009-02-20,33.803,36.158,33.595,35.882,8330235,0
2009-02-23,36.819,37.526,30.173,30.286,17369810,0
2009-02-24,30.807,33.249,30.781,32.798,14865861,0
2009-02-25,34.557,35.155,32.963,33.015,13084100,0
2009-02-26,33.838,35.068,33.422,33.473,8975745,0
2009-02-27,32.487,36.894,31.977,36.332,21368947,0
2009-03-02,34.713,34.946,31.18,31.838,18292110,0
2009-03-03,32.573,34.816,32.496,33.88,13159554,0
2009-03-04,35.676,37.47,34.513,35.345,20044562,0
2009-03-05,34.227,35.84,33.399,33.829,10008655,0
2009-03-06,34.6,35.085,31.881,33.05,10923820,0
2009-03-09,32.324,34.886,31.864,34.056,8653366,0
2009-03-10,35.788,37.503,35.544,37.209,11720324,0
2009-03-11,37.961,38.697,36.931,38.422,11732022,0
2009-03-12,37.599,37.912,35.304,36.463,14201681,0
2009-03-13,37.068,37.068,34.307,35.51,11194137,0
2009-03-16,35.815,36.681,34.775,34.895,8590636,0
2009-03-17,34.895,35.918,34.089,35.668,8351063,0
2009-03-18,35.052,36.127,34.29,35.901,7625049,0
2009-03-19,37.131,37.92,36.566,36.713,9971858,0
2009-03-20,37.06,37.526,34.721,35.13,7977552,0
2009-03-23,36.491,37.78,35.848,37.78,8992690,0
2009-03-24,36.698,39.52,36.539,37.985,11980154,0
2009-03-25,38.898,39.668,36.819,38.379,9641901,0
2009-03-26,38.924,40.759,38.924,40.681,11233582,0
2009-03-27,40.309,42.008,39.061,39.714,11620238,0
2009-03-30,37.977,37.977,35.604,36.074,11567124,0
2009-03-31,36.894,37.053,35.233,35.432,9101620,0
2009-04-01,34.816,37.526,34.41,37.077,10204976,0
2009-04-02,38.515,38.697,36.731,37.028,10083808,0
2009-04-03,36.222,38.515,36.203,38.515,7316788,0
2009-04-06,37.331,37.995,36.636,37.883,6472616,0
2009-04-07,37.037,37.277,36.083,36.238,9299327,0
2009-04-08,34.591,38.543,34.081,38.489,20755028,0
2009-04-09,38.768,39.436,37.156,37.616,12255826,0
2009-04-13,36.793,37.692,36.549,37.347,6163635,0
2009-04-14,36.958,38.169,36.793,37.565,5460767,0
2009-04-15,37.226,37.668,36.74,37.659,5741947,0
2009-04-16,37.746,37.968,36.603,36.872,4461732,0
2009-04-17,36.872,36.903,35.581,35.597,5360453,0
2009-04-20,34.914,35.093,32.823,33.188,9128390,0
2009-04-21,32.504,33.708,32.199,32.815,6212147,0
2009-04-22,32.225,33.665,31.293,32.565,8253499,0
2009-04-23,32.487,33.422,31.888,32.243,7890516,0
2009-04-24,32.805,34.767,32.573,34.566,7238163,0
2009-04-27,33.536,33.848,32.59,32.887,6919918,0
2009-04-28,32.418,33.234,31.977,32.833,4766238,0
2009-04-29,33.171,33.96,32.911,33.786,4832962,0
2009-04-30,34.576,35.658,33.857,34.143,6386825,0
2009-05-01,34.418,36.454,34.202,35.743,7837457,0
2009-05-04,36.636,37.555,36.29,37.365,9327643,0
2009-05-05,37.285,39.347,36.958,39.053,10693171,0
2009-05-06,39.714,39.957,38.1,38.655,7282465,0
2009-05-07,39.487,39.903,37.173,38.422,9964622,0
2009-05-08,38.966,39.208,37.503,38.361,6090249,0
2009-05-11,37.883,38.498,37.094,37.616,5169165,0
2009-05-12,38.223,40.511,37.313,40.233,10843666,0
2009-05-13,40.197,41.567,38.506,39.107,12406057,0
2009-05-14,38.872,42.91,38.57,42.476,14130814,0
2009-05-15,43.437,44.581,42.111,43.299,13305285,0
2009-05-18,44.258,46.418,43.905,46.418,10608169,0
2009-05-19,46.374,48.487,46.193,47.993,12599430,0
2009-05-20,48.894,50.081,47.657,47.95,11987460,0
2009-05-21,46.287,46.331,44.225,45.021,11406587,0
2009-05-22,46.14,47.682,46.003,46.72,9627782,0
2009-05-26,46.089,47.81,45.611,47.57,7636436,0
2009-05-27,47.388,48.495,45.725,46.044,10059284,0
2009-05-28,46.696,47.041,45.439,46.573,6297347,0
2009-05-29,47.264,47.562,45.431,46.166,6861687,0
2009-06-01,47.171,48.081,46.842,47.657,8285469,0
2009-06-02,47.742,48.317,45.239,47.234,6167265,0
2009-06-03,46.331,46.513,43.758,44.258,9326738,0
2009-06-04,44.407,46.166,44.277,45.3,7903221,0
2009-06-05,45.994,46.053,44.096,44.84,6585647,0
2009-06-08,44.096,44.122,42.857,43.68,5268117,0
2009-06-09,44.434,45.838,44.114,45.342,5248524,0
2009-06-10,46.303,47.666,45.403,46.652,8068299,0
2009-06-11,46.478,48.307,46.243,47.544,6980303,0
2009-06-12,46.85,47.787,46.114,46.823,5423075,0
2009-06-15,45.914,45.975,44.424,44.831,5411354,0
2009-06-16,45.413,45.533,42.622,43.22,6227919,0
2009-06-17,41.35,41.35,38.862,39.036,16042812,0
2009-06-18,38.778,39.894,38.48,38.637,8410211,0
2009-06-19,39.208,39.859,38.768,39.2,6564281,0
2009-06-22,38.118,38.515,35.612,35.676,9138192,0
2009-06-23,36.083,37.397,35.588,37.01,7825436,0
2009-06-24,37.643,38.498,36.872,37.209,6954657,0
2009-06-25,36.819,37.331,36.29,36.958,6042671,0
2009-06-26,35.97,37.103,35.788,36.585,8120790,0
2009-06-29,37.122,39.41,36.539,38.768,11606672,0
2009-06-30,38.151,38.672,37.268,37.39,11175933,0
2009-07-01,38.144,38.543,36.828,36.966,5918034,0
2009-07-02,36.403,39.243,36.403,38.074,8935996,0
2009-07-06,37.156,37.452,35.797,36.828,5977362,0
2009-07-07,36.731,36.966,34.68,34.816,7155340,0
2009-07-08,34.879,35.571,33.603,34.323,7112039,0
2009-07-09,35.2,36.454,35.026,36.093,6932854,0
2009-07-10,35.612,37.756,33.455,34.713,24623689,0
2009-07-13,34.263,35.831,33.243,35.831,12348253,0
2009-07-14,36.446,37.094,35.815,36.472,8345343,0
2009-07-15,37.122,38.057,36.645,37.599,8027095,0
2009-07-16,41.055,42.754,40.421,42.183,23062602,0
2009-07-17,41.863,45.881,40.805,41.825,31595821,0
2009-07-20,41.583,42.795,40.543,41.453,12701906,0
2009-07-21,42.033,42.918,40.952,41.463,7082005,0
2009-07-22,40.787,40.994,39.755,40.864,7376314,0
2009-07-23,40.309,44.297,40.309,43.421,11878005,0
2009-07-24,42.953,45.351,42.9,45.111,9954476,0
2009-07-27,45.215,46.079,44.162,44.494,7510983,0
2009-07-28,43.748,43.966,42.138,42.918,7343007,0
2009-07-29,42.311,42.311,40.985,41.547,6367657,0
2009-07-30,42.484,44.287,42.467,43.635,6348136,0
2009-07-31,43.229,44.442,42.84,44.008,5452520,0
2009-08-03,45.481,46.705,45.151,46.53,7422906,0
2009-08-04,45.895,46.459,44.98,45.3,5529268,0
2009-08-05,45.82,46.918,45.49,45.611,7316394,0
2009-08-06,46.295,46.546,44.918,45.904,5294450,0
2009-08-07,46.418,46.634,45.021,45.385,5402142,0
2009-08-10,45.221,45.734,44.132,44.642,3669866,0
2009-08-11,44,44.892,43.603,43.82,4633392,0
2009-08-12,43.386,45.274,43.211,44.763,6193324,0
2009-08-13,45.697,46.791,44.86,46.123,4914938,0
2009-08-14,45.968,46.053,45.239,45.63,3630071,0
2009-08-17,43.973,44.052,42.926,43.144,4789013,0
2009-08-18,43.722,44.794,43.291,44.46,4107103,0
2009-08-19,43.549,45.577,43.282,45.012,4482956,0
2009-08-20,45.257,46.243,45.111,45.968,5496597,0
2009-08-21,45.923,46.624,45.56,45.959,5553683,0
2009-08-24,46.339,47.034,44.945,45.283,6132511,0
2009-08-25,45.342,45.914,43.367,43.932,7263365,0
2009-08-26,43.801,44.434,43.239,43.619,4543032,0
2009-08-27,43.376,43.714,42.642,43.357,3850100,0
2009-08-28,42.528,42.778,41.521,42.033,8059448,0
2009-08-31,41.071,41.567,40.708,40.906,4688401,0
2009-09-01,40.821,42.865,40.638,41.696,9781948,0
2009-09-02,42.287,43.202,41.143,42.745,7250547,0
2009-09-03,43.255,43.341,42.407,42.935,3770828,0
2009-09-04,42.795,43.635,42.622,43.341,3335643,0
2009-09-08,43.86,44.72,43.801,44.162,4774769,0
2009-09-09,44.347,44.485,43.039,43.541,4720873,0
2009-09-10,42.804,43.152,41.929,42.804,6018823,0
2009-09-11,43.471,44.78,43.453,44.104,8153367,0
2009-09-14,42.458,43.775,42.329,43.498,5321038,0
2009-09-15,43.966,45.499,43.852,45.29,7692563,0
2009-09-16,45.49,45.785,44.337,44.763,6309032,0
2009-09-17,44.398,46.208,44.354,45.342,6225068,0
2009-09-18,44.632,46.166,44.632,45.785,5151384,0
2009-09-21,43.697,44.052,42.961,43.386,8477073,0
2009-09-22,44.104,44.927,43.481,43.811,5932877,0
2009-09-23,43.86,44.026,42.345,42.537,7214561,0
2009-09-24,42.761,43.758,42.205,42.537,5791080,0
2009-09-25,42.287,42.493,41.36,41.53,4631440,0
2009-09-28,41.567,42.067,41.392,41.806,4644184,0
2009-09-29,41.974,42.197,41.055,41.159,4495554,0
2009-09-30,41.383,41.506,40.258,40.568,5929471,0
2009-10-01,40.63,40.708,39.044,39.184,8238834,0
2009-10-02,38.56,39.625,38.074,38.975,4960374,0
2009-10-05,39.53,39.53,37.977,38.785,8977346,0
2009-10-06,40.249,41.35,39.964,40.414,10240698,0
2009-10-07,40.976,41.003,40.051,40.708,5529126,0
2009-10-08,41.498,42.248,41.35,41.91,8740389,0
2009-10-09,41.316,42.545,41.316,41.557,5147808,0
2009-10-12,41.982,42.345,40.805,41.575,5053474,0
2009-10-13,41.567,41.91,40.936,41.392,3898491,0
2009-10-14,42.197,43.116,42.027,42.571,6911459,0
2009-10-15,42.389,42.986,42.233,42.761,3842096,0
2009-10-16,42.345,43.949,42.302,43.556,7580931,0
2009-10-19,44.234,45.568,43.887,45.266,8888205,0
2009-10-20,45.465,45.499,44.096,44.91,5201319,0
2009-10-21,44.297,46.401,44.139,44.98,7342143,0
2009-10-22,44.652,45.655,43.896,44.918,7552761,0
2009-10-23,45.059,45.49,43.515,43.705,5401158,0
2009-10-26,43.923,44.632,41.661,42.093,10254805,0
2009-10-27,42.111,42.528,41.35,41.425,5548993,0
2009-10-28,41.126,42.197,39.919,40.069,6857920,0
2009-10-29,40.597,41.774,40.518,41.325,4480998,0
2009-10-30,41.463,41.463,38.957,39.436,7215748,0
2009-11-02,40.258,40.906,39.166,40.042,7113443,0
2009-11-03,39.496,41.219,39.252,40.63,5364725,0
2009-11-04,41.133,41.999,41.003,41.159,5542287,0
2009-11-05,41.583,41.782,40.552,41.766,4912586,0
2009-11-06,41.27,42.603,41.27,42.493,4630469,0
2009-11-09,43.827,44.035,43.057,43.507,4694533,0
2009-11-10,43.635,44.46,43.202,44.172,6014987,0
2009-11-11,44.572,45.031,44.026,44.86,4774995,0
2009-11-12,44.59,44.866,42.666,43.064,10371179,0
2009-11-13,43.247,43.525,41.325,41.687,7494794,0
2009-11-16,42.287,43.748,42.205,43.22,6076875,0
2009-11-17,43.019,46.027,42.995,45.715,8820000,0
2009-11-18,46.322,47.423,45.914,47.162,9098150,0
2009-11-19,46.72,47.016,45.413,46.832,5086114,0
2009-11-20,46.027,47.975,45.895,47.916,7146660,0
2009-11-23,48.531,49.743,47.309,47.63,7736553,0
2009-11-24,47.63,47.647,46.303,46.87,6020505,0
2009-11-25,47.135,48.505,46.842,48.495,4172087,0
2009-11-27,46.452,47.916,46.357,47.082,2686523,0
2009-11-30,47.135,47.907,46.763,47.171,4040842,0
2009-12-01,47.889,49.961,47.865,49.526,7994615,0
2009-12-02,50.072,53.626,49.814,53.443,15788325,0
2009-12-03,53.687,53.745,51.91,52.481,7419040,0
2009-12-04,53.781,54.112,49.486,50.497,11412723,0
2009-12-07,51.313,52.609,50.914,51.927,7044014,0
2009-12-08,51.486,52.413,51.113,51.346,5748917,0
2009-12-09,51.623,52.065,50.895,51.658,5835270,0
2009-12-10,52.221,52.413,51.113,51.711,4409403,0
2009-12-11,52.073,52.587,50.549,51.104,5817296,0
2009-12-14,51.398,51.685,50.289,51.096,4881257,0
2009-12-15,51.068,53.332,50.721,51.2,6147259,0
2009-12-16,51.685,52.368,51.132,51.702,3936839,0
2009-12-17,51.086,51.113,48.333,48.539,9879283,0
2009-12-18,48.514,49.112,47.397,47.838,8237818,0
2009-12-21,49.666,50.851,49.476,50.515,8822473,0
2009-12-22,49.883,51.043,49.771,50.81,6527155,0
2009-12-23,51.623,52.497,51.155,52.24,5305620,0
2009-12-24,51.92,52.784,51.745,52.506,2251434,0
2009-12-28,53.218,53.372,52.368,52.698,2668404,0
2009-12-29,52.221,52.275,51.06,51.702,3725504,0
2009-12-30,51.123,52.065,51.043,51.771,2160351,0
2009-12-31,52.153,52.275,51.745,51.745,2102285,0
2010-01-04,52.368,54.023,52.05,53.459,4701037,0
2010-01-05,54.084,55.297,54.084,54.707,7509741,0
2010-01-06,55.758,57.133,54.55,56.805,11543003,0
2010-01-07,56.389,57.48,55.835,56.971,6399566,0
2010-01-08,56.952,58.017,56.726,57.783,4703456,0
2010-01-11,58.78,59.152,56.641,57.444,4653712,0
2010-01-12,54.865,55.758,53.426,54.135,11813014,0
2010-01-13,53.936,54.361,52.587,54.179,7885961,0
2010-01-14,54.38,54.655,52.515,52.708,5213859,0
2010-01-15,53.252,54.223,52.595,53.332,6302466,0
2010-01-19,53.279,54.665,53.183,54.612,5171033,0
2010-01-20,53.877,54.041,52.68,53.737,4984118,0
2010-01-21,53.781,54.924,51.995,52.04,6626853,0
2010-01-22,52.05,52.413,50.523,50.792,4471128,0
2010-01-25,51.43,52.561,50.887,50.905,3715281,0
2010-01-26,50.376,52.177,49.431,50.75,5406881,0
2010-01-27,50.948,51.398,49.154,50.28,4826804,0
2010-01-28,49.814,50.419,47.49,48.133,8110296,0
2010-01-29,48.721,49.629,46.089,46.357,6836545,0
2010-02-01,46.85,48.748,46.823,48.748,4119566,0
2010-02-02,49.173,49.249,47.865,48.817,5843995,0
2010-02-03,49.684,50.627,49.173,49.933,5567096,0
2010-02-04,48.876,49.119,46.791,46.791,5622964,0
2010-02-05,47.162,47.95,45.801,47.803,5525544,0
2010-02-08,48.22,49.042,47.225,47.249,4493209,0
2010-02-09,48.114,49.814,48.114,49.303,5823672,0
2010-02-10,49.89,50.358,48.929,49.743,5890720,0
2010-02-11,49.988,51.043,49.735,50.611,7246678,0
2010-02-12,49.717,51.225,49.467,50.966,5056277,0
2010-02-16,51.977,52.36,51.496,52.307,5196944,0
2010-02-17,53.165,53.356,52.153,53.071,5502555,0
2010-02-18,52.767,53.063,51.91,52.464,5736883,0
2010-02-19,52.924,53.149,52.24,52.654,5172613,0
2010-02-22,53.208,53.208,52.24,52.571,4878722,0
2010-02-23,52.481,52.637,50.713,51.008,4918357,0
2010-02-24,50.679,50.999,49.396,49.916,4965895,0
2010-02-25,49.381,50.94,48.47,50.697,6096138,0
2010-02-26,50.887,51.235,50.108,50.585,3333467,0
2010-03-01,50.688,51.546,50.219,51.504,3963227,0
2010-03-02,53.054,53.927,52.759,53.27,5514523,0
2010-03-03,53.27,53.909,52.897,53.08,3571768,0
2010-03-04,53.288,53.599,52.101,52.351,4243176,0
2010-03-05,53.149,53.842,53.027,53.364,4577269,0
2010-03-08,53.753,54.135,53.08,53.175,2549674,0
2010-03-09,52.845,53.814,52.515,52.828,4315563,0
2010-03-10,53.08,53.104,51.937,52.284,5125355,0
2010-03-11,52.298,52.36,51.259,51.92,4023573,0
2010-03-12,54.898,56.051,54.673,55.272,13018324,0
2010-03-15,55.029,55.263,53.712,54.05,5038041,0
2010-03-16,54.578,55.244,54.317,54.612,4264189,0
2010-03-17,55.142,55.176,53.349,53.633,4681820,0
2010-03-18,53.488,53.927,51.259,51.597,9813215,0
2010-03-19,51.753,51.883,50.342,50.611,5944963,0
2010-03-22,49.909,51.439,49.666,51.277,5467447,0
2010-03-23,51.06,51.805,50.507,51.235,4055587,0
2010-03-24,50.713,52.716,50.636,52.221,7409603,0
2010-03-25,52.967,53.104,50.515,50.627,5528518,0
2010-03-26,50.966,52.153,50.785,51.417,4403840,0
2010-03-29,52.04,52.663,51.467,52.17,3707713,0
2010-03-30,52.177,52.481,51.467,52.023,3092505,0
2010-03-31,51.667,52.672,51.667,52.644,5120136,0
2010-04-01,51.632,52.16,49.988,50.531,12849350,0
2010-04-05,51.191,51.191,49.988,50.239,5471126,0
2010-04-06,49.814,50.497,49.694,49.847,4061265,0
2010-04-07,49.779,50.324,49.093,49.373,5731846,0
2010-04-08,48.956,49.971,48.661,49.89,3164127,0
2010-04-09,50.437,50.437,48.799,49.076,5785893,0
2010-04-12,49.267,49.422,48.817,49.163,3452342,0
2010-04-13,48.965,49.526,48.635,49.188,5469681,0
2010-04-14,48.133,48.514,47.264,47.993,10490757,0
2010-04-15,48.133,48.844,47.62,47.787,5732767,0
2010-04-16,47.657,47.77,46.705,46.895,6347909,0
2010-04-19,46.487,46.661,44.962,46.079,7153988,0
2010-04-20,46.599,47.734,46.521,47.578,5204233,0
2010-04-21,47.959,47.959,45.663,46.114,6280123,0
2010-04-22,45.697,46.878,45.274,46.85,4798852,0
2010-04-23,47.088,47.097,45.572,46.594,4946538,0
2010-04-26,46.365,46.782,45.093,45.215,7527464,0
2010-04-27,45.041,45.102,43.576,43.82,9314871,0
2010-04-28,44.139,45.248,43.603,45.003,7375051,0
2010-04-29,45.093,45.705,44.008,44.624,5974422,0
2010-04-30,44.91,45.473,44.277,44.306,5216678,0
2010-05-03,44.772,44.996,43.349,44.162,4164108,0
2010-05-04,43.619,43.644,42.311,42.537,6089977,0
2010-05-05,41.894,43.247,41.088,41.845,7377390,0
2010-05-06,42.156,43.247,39.555,41.289,8337205,0
2010-05-07,41.289,42.622,40.726,41.721,10194627,0
2010-05-10,43.367,43.654,41.798,42.215,6551749,0
2010-05-11,41.643,41.903,41.15,41.298,4947061,0
2010-05-12,42.059,42.891,41.515,42.795,6824195,0
2010-05-13,42.449,42.579,41.453,41.609,4063620,0
2010-05-14,41.27,41.974,40.83,41.375,4645976,0
2010-05-17,41.289,41.6,39.687,40.597,4628800,0
2010-05-18,41.185,42.165,41.143,41.583,8381873,0
2010-05-19,41.557,41.652,39.772,40.597,6230052,0
2010-05-20,39.288,39.876,38.57,38.957,6837685,0
2010-05-21,38.196,39.85,38.128,39.6,6206171,0
2010-05-24,40.345,40.345,38.932,38.932,4343242,0
2010-05-25,37.461,38.794,37.077,38.706,7437592,0
2010-05-26,39.131,39.312,37.849,38.118,4696068,0
2010-05-27,38.975,40.734,38.89,40.734,6445924,0
2010-05-28,40.847,41.003,39.633,39.996,3491090,0
2010-06-01,40.136,40.543,38.647,38.647,3929447,0
2010-06-02,39.149,40.109,38.957,40.109,3400533,0
2010-06-03,40.292,40.336,38.351,38.759,5594535,0
2010-06-04,37.937,38.716,37.209,37.303,4788507,0
2010-06-07,37.313,38.334,37.14,37.415,4777081,0
2010-06-08,37.39,37.675,36.558,36.991,4412271,0
2010-06-09,37.606,38.16,36.672,36.836,3888767,0
2010-06-10,37.764,39.271,37.668,39.252,5781080,0
2010-06-11,38.802,39.252,38.414,39.193,3607818,0
2010-06-14,39.746,39.746,38.066,38.091,3814019,0
2010-06-15,38.307,39.4,38.205,39.383,3387712,0
2010-06-16,38.89,39.799,38.785,39.217,3505638,0
2010-06-17,39.6,39.6,38.015,38.396,4620943,0
2010-06-18,38.351,38.438,37.616,37.651,5963315,0
2010-06-21,38.464,38.706,37.374,37.764,5188727,0
2010-06-22,37.634,38.334,37.423,37.526,4340804,0
2010-06-23,37.555,38.169,37.235,37.893,2970926,0
2010-06-24,37.719,37.719,36.863,36.913,2959033,0
2010-06-25,37,37.285,36.429,36.765,3048355,0
2010-06-28,36.863,36.921,35.953,36.083,3193352,0
2010-06-29,35.388,35.406,33.916,34.089,6050767,0
2010-06-30,34.484,35.212,33.661,33.766,6276321,0
2010-07-01,33.763,34.116,32.642,33.7,6287586,0
2010-07-02,33.674,34.357,33.226,34.159,4078944,0
2010-07-06,34.662,34.861,33.603,33.9,3916173,0
2010-07-07,33.848,37.14,33.7,37.028,8000356,0
2010-07-08,37.486,38.941,37.156,38.741,8749965,0
2010-07-09,38.351,40.273,38.258,39.964,7871592,0
2010-07-12,40.042,40.051,36.149,36.802,15755013,0
2010-07-13,37.199,38.005,36.046,36.127,11260304,0
2010-07-14,35.997,36.88,35.743,36.403,6813417,0
2010-07-15,36.533,37.512,35.797,37.47,8784967,0
2010-07-16,37.937,38.941,37.068,38.778,10599579,0
2010-07-19,38.525,39.539,38.196,38.785,5791886,0
2010-07-20,38.177,40.439,38.16,40.329,6523077,0
2010-07-21,40.7,40.805,38.655,38.837,7583480,0
2010-07-22,39.356,39.608,37.423,38.941,8772541,0
2010-07-23,39.583,40.691,39.33,40.543,6767964,0
2010-07-26,40.726,40.734,39.651,40.015,3168358,0
2010-07-27,39.633,39.737,38.697,38.924,3968870,0
2010-07-28,38.949,40.708,38.924,40.24,9122827,0
2010-07-29,40.456,42.051,40.329,41.228,8412001,0
2010-07-30,41.228,41.687,40.638,41.279,3497050,0
2010-08-02,40.535,43.057,40.092,42.786,10606321,0
2010-08-03,42.156,42.511,41.557,41.671,5030711,0
2010-08-04,41.835,43.731,41.652,43.644,7085669,0
2010-08-05,43.827,45.394,43.827,44.434,10784934,0
2010-08-06,44.614,45.725,43.758,44.347,6927647,0
2010-08-09,44.581,44.746,43.722,44.306,3851521,0
2010-08-10,43.566,44.354,43.168,44.043,3242175,0
2010-08-11,42.926,43.507,42.493,42.812,3181410,0
2010-08-12,42.183,45.074,42.119,44.442,5450255,0
2010-08-13,44.84,45.059,43.662,44.354,3811456,0
2010-08-16,44.434,45.041,44.018,44.297,3061327,0
2010-08-17,48.401,49.076,47.11,48.166,21990780,0
2010-08-18,49.119,50.594,48.904,50.143,18555212,0
2010-08-19,49.83,50.646,48.858,49,8497469,0
2010-08-20,48.333,49.154,48.307,49.068,6364653,0
2010-08-23,50.136,51.875,50.136,51.779,11057419,0
2010-08-24,50.54,51.426,49.943,50.342,9489865,0
2010-08-25,49.076,49.694,47.135,48.765,10291166,0
2010-08-26,49.138,49.789,47.353,48.333,6839735,0
2010-08-27,49,50.558,48.487,50.481,5645506,0
2010-08-30,50.055,50.507,49.406,49.597,3600051,0
2010-08-31,49.213,50.988,49.005,50.817,4647082,0
2010-09-01,51.476,51.648,50.427,50.655,5903498,0
2010-09-02,50.8,51.476,50.256,50.549,3950299,0
2010-09-03,51.33,51.374,50.003,50.333,4001595,0
2010-09-07,49.805,50.785,49.805,50.127,3880607,0
2010-09-08,50.636,52.24,50.419,51.693,6147161,0
2010-09-09,52.16,52.16,50.471,50.826,4039099,0
2010-09-10,51.191,52.127,51.06,51.417,3597863,0
2010-09-13,52.014,52.081,51.346,51.685,3758156,0
2010-09-14,51.008,51.658,50.497,50.958,3425819,0
2010-09-15,50.427,50.73,49.025,49.89,4258828,0
2010-09-16,50.167,52.775,50.167,52.457,8773328,0
2010-09-17,52.43,52.438,51.303,51.995,6006004,0
2010-09-20,52.43,53.651,52.005,52.81,5604494,0
2010-09-21,52.974,52.974,51.113,51.407,4719734,0
2010-09-22,51.555,52.828,51.555,52.212,4205000,0
2010-09-23,51.736,53.279,51.33,53.149,4983741,0
2010-09-24,53.538,54.05,53.045,53.79,4434517,0
2010-09-27,53.901,55.391,53.877,54.914,5684875,0
2010-09-28,54.906,54.951,52.932,53.513,5544555,0
2010-09-29,53.894,54.118,52.725,52.81,3670970,0
2010-09-30,53,53.139,50.202,50.905,8554662,0
2010-10-01,51.426,52.552,51.303,51.648,5955404,0
2010-10-04,51.632,51.736,50.758,50.931,4904454,0
2010-10-05,50.792,53.669,50.721,52.672,9274089,0
2010-10-06,52.743,54.232,52.472,52.854,5516623,0
2010-10-07,53.165,53.452,52.29,53.303,4284162,0
2010-10-08,55.435,58.754,55.435,56.839,17620437,0
2010-10-11,57.53,58.519,56.989,57.722,8775569,0
2010-10-12,57.496,59.429,57.084,59.038,6663864,0
2010-10-13,59.462,59.594,58.476,58.961,5067183,0
2010-10-14,59.177,59.775,57.577,57.652,4401924,0
2010-10-15,57.835,59.307,57.255,59.247,6507394,0
2010-10-18,59.462,59.758,57.696,57.749,4045392,0
2010-10-19,56.547,57.211,55.159,55.764,6597822,0
2010-10-20,57.002,58.764,56.77,58.147,4997585,0
2010-10-21,58.562,58.7,56.865,57.618,3227737,0
2010-10-22,57.991,58.285,56.519,57.142,2459283,0
2010-10-25,58.121,59.439,57.931,58.91,4322220,0
2010-10-26,59.029,62.575,58.943,61.889,8630755,0
2010-10-27,61.3,61.413,59.785,61.161,5229111,0
2010-10-28,62.601,62.601,60.061,60.978,4342173,0
2010-10-29,60.992,63.568,60.992,63.379,5768429,0
2010-11-01,63.25,63.431,62.244,62.661,3148934,0
2010-11-02,63.111,63.38,61.811,62.176,3329111,0
2010-11-03,62.252,62.391,60.07,60.978,5213262,0
2010-11-04,61.908,62.029,61.024,61.543,5205620,0
2010-11-05,62.635,62.844,60.955,61.318,5333261,0
2010-11-08,61.328,62.141,61.024,61.455,3733978,0
2010-11-09,62.98,64.322,62.089,62.547,6206602,0
2010-11-10,62.973,62.989,61.518,62.391,2810017,0
2010-11-11,61.827,64.265,61.75,63.986,4678076,0
2010-11-12,63.449,63.449,60.07,60.38,5550159,0
2010-11-15,60.728,60.772,57.281,57.53,11358130,0
2010-11-16,57.376,57.61,55.93,57.454,8600553,0
2010-11-17,57.767,58.901,57.394,58.407,5108361,0
2010-11-18,59.836,60.426,59.404,60.07,5172831,0
2010-11-19,59.429,60.754,59.368,60.687,4141124,0
2010-11-22,60.849,61.924,59.949,60.426,5819030,0
2010-11-23,59.656,60.332,58.754,59.793,4517815,0
2010-11-24,59.836,61.102,59.56,60.986,3265249,0
2010-11-26,60.332,60.772,60.078,60.469,1410268,0
2010-11-29,60.27,60.27,57.87,59.187,6684376,0
2010-11-30,58.401,58.879,57.664,58.593,7442454,0
2010-12-01,59.396,59.429,57.01,59.334,8699356,0
2010-12-02,59.307,59.767,57.826,58.008,6332120,0
2010-12-03,58.077,59.93,57.922,59.864,7217979,0
2010-12-06,59.793,60.799,59.404,60.053,5212955,0
2010-12-07,60.791,61.578,59.56,59.921,7086559,0
2010-12-08,60.322,60.332,58.571,59.448,3857955,0
2010-12-09,59.725,59.767,58.676,59.187,3066179,0
2010-12-10,59.608,59.628,58.476,59.422,2531972,0
2010-12-13,59.603,59.767,57.48,57.669,6035800,0
2010-12-14,57.627,57.759,56.501,56.743,4932127,0
2010-12-15,57.679,58.191,56.312,57.281,4782569,0
2010-12-16,57.504,57.636,56.415,57.185,3986274,0
2010-12-17,57.264,58.7,56.814,58.329,3988903,0
2010-12-20,58.485,59.056,57.904,58.407,2517153,0
2010-12-21,59.073,59.992,58.693,59.913,3521812,0
2010-12-22,60.123,60.426,59.608,59.959,2313242,0
2010-12-23,60.053,62.133,59.775,61.552,3662904,0
2010-12-27,61.455,62.071,60.745,61.924,2386000,0
2010-12-28,62.227,62.878,61.702,61.889,2737236,0
2010-12-29,62.397,65.579,62.129,64.8,6827615,0
2010-12-30,65.075,66.533,64.938,65.692,5222563,0
2010-12-31,65.542,66.349,65.237,66.149,2595354,0
2011-01-03,67.105,67.727,65.711,66.057,6488315,0
2011-01-04,65.485,65.666,63.586,64.973,8239518,0
2011-01-05,66.643,67.112,65.338,66.82,11309442,0
2011-01-06,67.191,68.161,66.68,67.244,8210158,0
2011-01-07,68.074,68.074,65.407,66.091,6487288,0
2011-01-10,66.083,66.117,64.767,65.476,4502517,0
2011-01-11,65.986,67.01,65.527,65.962,4176946,0
2011-01-12,67.563,69.281,66.524,69.142,8369039,0
2011-01-13,70.102,71.193,69.177,69.902,8344943,0
2011-01-14,70.916,72.173,69.911,71.88,6139986,0
2011-01-18,72.337,74.027,72.216,73.697,8737713,0
2011-01-19,70.994,71.23,65.615,65.969,28019464,0
2011-01-20,66.396,66.462,62.262,62.954,22963474,0
2011-01-21,64.758,65.424,63.259,63.38,10090473,0
2011-01-24,64.047,66.334,63.761,65.865,8593753,0
2011-01-25,66.247,66.445,63.363,65.59,9034656,0
2011-01-26,66.453,68.526,66.204,68.273,8771806,0
2011-01-27,69.346,70.241,67.677,68.154,9612814,0
2011-01-28,69.177,69.85,67.649,69.116,7229910,0
2011-01-31,69.989,70.31,68.504,70.206,6084312,0
2011-02-01,70.82,72.857,70.691,72.668,8107161,0
2011-02-02,72.804,73.177,71.263,72.087,7670022,0
2011-02-03,72.216,72.32,70.257,71.922,6406521,0
2011-02-04,72.216,72.311,70.527,71.497,5830577,0
2011-02-07,72.233,72.934,71.557,72.553,6509107,0
2011-02-08,72.589,73.159,71.193,72.813,6703795,0
2011-02-09,73.766,74.495,72.771,73.222,7235061,0
2011-02-10,72.668,74.504,72.033,74.434,5055657,0
2011-02-11,73.81,76.729,73.81,76.512,6530912,0
2011-02-14,75.872,77.309,75.646,77.155,5788687,0
2011-02-15,76.296,76.826,73.516,73.568,8041600,0
2011-02-16,74.469,74.851,73.646,74.735,5398553,0
2011-02-18,75.024,75.298,71.798,71.922,6738749,0
2011-02-22,69.582,72.709,68.492,69.435,9704709,0
2011-02-23,69.487,70.604,65.321,70.441,13826708,0
2011-02-24,72.19,72.857,69.835,71.212,9639155,0
2011-02-25,71.913,73.637,71.903,73.576,6424194,0
2011-02-28,74.535,74.848,73.121,74.367,5485073,0
2011-03-01,74.804,75.079,72.567,73.597,7892844,0
2011-03-02,72.155,74.234,72.061,73.142,4402480,0
2011-03-03,74.104,74.781,73.291,74.59,4955228,0
2011-03-04,74.918,74.918,73.142,74.069,3936146,0
2011-03-07,73.829,74.504,71.1,71.661,4815221,0
2011-03-08,71.816,71.913,68.993,70.658,6494158,0
2011-03-09,68.872,70.37,67.946,68.3,6616054,0
2011-03-10,66.975,67.805,65.138,65.174,9739138,0
2011-03-11,63.693,67.14,63.267,66.083,7819056,0
2011-03-14,65.259,66.793,64.991,66.091,4701878,0
2011-03-15,63.693,66.635,63.293,66.099,7626583,0
2011-03-16,66.232,67.408,64.402,65.388,7592593,0
2011-03-17,66.708,67.433,65.84,66.635,4637850,0
2011-03-18,67.625,68.136,65.415,65.432,4832657,0
2011-03-21,66.48,66.914,65.52,66.914,3772858,0
2011-03-22,67.15,67.15,65.632,66.023,3434405,0
2011-03-23,65.841,67.262,65.111,66.94,3224226,0
2011-03-24,67.112,67.312,65.666,67.182,4272940,0
2011-03-25,67.609,70.044,67.521,68.284,5351808,0
2011-03-28,68.925,69.063,67.253,67.286,3716372,0
2011-03-29,67.357,68.388,66.413,68.309,2953292,0
2011-03-30,69.261,69.729,68.343,69.696,5917607,0
2011-03-31,71.029,71.385,68.052,68.226,10406987,0
2011-04-01,68.865,70.634,68.788,69.627,7306041,0
2011-04-04,70.727,71.653,69.781,71.437,4893044,0
2011-04-05,71.743,72.263,71.292,71.526,4494829,0
2011-04-06,71.774,71.871,69.566,69.902,4125947,0
2011-04-07,69.975,70.224,68.447,68.56,4484617,0
2011-04-08,68.735,68.873,67.357,67.929,4275219,0
2011-04-11,68.872,68.887,67.2,67.746,3722690,0
2011-04-12,66.793,67.192,65.719,66.421,4456629,0
2011-04-13,67.018,67.383,65.832,66.524,3448284,0
2011-04-14,65.927,66.36,64.766,65.397,5192909,0
2011-04-15,65.119,65.232,63.888,63.977,5241224,0
2011-04-18,63.361,64.246,62.242,63.949,5371869,0
2011-04-19,64.529,66.524,64.19,66.489,6515698,0
2011-04-20,67.253,67.365,65.258,65.682,4212042,0
2011-04-21,66.35,67.253,65.805,66.551,3226372,0
2011-04-25,66.524,67.166,65.535,65.883,2990371,0
2011-04-26,66.247,66.82,65.927,66.507,3265952,0
2011-04-27,66.387,66.43,64.538,65.71,4116719,0
2011-04-28,66.056,66.074,63.092,63.438,7454563,0
2011-04-29,63.78,65.492,63.719,64.892,4407518,0
2011-05-02,64.938,65.379,63.567,63.723,3964520,0
2011-05-03,63.482,63.567,61.238,61.87,6312184,0
2011-05-04,61.946,62.286,60.291,61.419,5566473,0
2011-05-05,60.534,63.241,60.327,60.819,6923967,0
2011-05-06,61.69,62.788,61.088,61.699,4753592,0
2011-05-09,61.583,62.841,61.442,62.459,6961364,0
2011-05-10,62.755,62.961,61.633,61.68,3807004,0
2011-05-11,61.001,61.204,59.033,59.557,7633664,0
2011-05-12,58.965,59.416,57.258,58.703,7649853,0
2011-05-13,59.105,59.763,57.943,58.383,5740368,0
2011-05-16,58.003,60.04,57.943,58.61,3908588,0
2011-05-17,58.237,59.754,58.141,59.434,5374651,0
2011-05-18,59.739,60.256,59.033,59.382,7333127,0
2011-05-19,59.613,59.651,57.248,57.483,11775607,0
2011-05-20,57.086,57.646,56.26,56.711,57735838,0
2011-05-23,56.677,58.369,56.485,57.865,23232243,0
2011-05-24,58.628,59.087,57.821,58.306,14450966,0
2011-05-25,58.419,59.814,58.057,58.931,11352460,0
2011-05-26,59.087,59.954,58.974,59.944,9046819,0
2011-05-27,60.128,61.334,59.989,60.716,11802481,0
2011-05-31,62.287,62.481,60.464,61.419,11326051,0
2011-06-01,60.873,61.964,59.131,59.458,11373999,0
2011-06-02,59.754,60.683,58.843,60.05,6449733,0
2011-06-03,59.087,60.246,58.185,59.804,7183205,0
2011-06-06,59.804,60.576,57.779,57.838,5322197,0
2011-06-07,58.428,58.644,57.369,57.821,5133945,0
2011-06-08,57.726,57.953,56.122,56.917,9513984,0
2011-06-09,58.383,59.989,58.047,59.676,11893899,0
2011-06-10,59.684,60.155,58.514,58.723,5891833,0
2011-06-13,58.851,59.772,56.78,57.022,8130762,0
2011-06-14,57.985,59.033,57.432,58.376,7530389,0
2011-06-15,57.873,57.898,55.671,55.932,11456796,0
2011-06-16,55.867,56.438,51.85,53.428,18266716,0
2011-06-17,54.303,54.526,51.007,51.425,18545994,0
2011-06-20,52.387,52.853,51.429,52.644,11524895,0
2011-06-21,53.704,55.871,53.228,55.556,13411253,0
2011-06-22,55.325,56.26,55.047,55.097,9224723,0
2011-06-23,53.972,54.994,53.34,54.952,9850588,0
2011-06-24,55.957,56.045,54.416,55.136,14569496,0
2011-06-27,54.977,56.711,54.76,56.175,8499447,0
2011-06-28,56.382,56.703,55.827,56.494,7627285,0
2011-06-29,57.613,59.458,57.077,59.303,12606992,0
2011-06-30,57.929,58.927,56.939,58.708,15177014,0
2011-07-01,58.505,58.903,57.314,58.798,7651156,0
2011-07-05,59.049,60.354,58.815,59.58,7553408,0
2011-07-06,59.718,59.812,58.765,59.146,6249498,0
2011-07-07,59.995,60.882,59.606,59.708,5504220,0
2011-07-08,58.824,61.277,58.73,61.184,9419158,0
2011-07-11,59.33,59.72,57.483,58.071,13855133,0
2011-07-12,57.941,58.877,56.821,57.487,9556521,0
2011-07-13,58.141,59.191,57.779,58.029,7244529,0
2011-07-14,58.644,59.017,57.205,57.284,5512870,0
2011-07-15,57.636,58.243,57.255,57.862,5084514,0
2011-07-18,57.882,57.975,56.66,57.613,6338842,0
2011-07-19,59.389,60.656,58.555,59.37,14905209,0
2011-07-20,60.057,60.291,59.483,59.78,6784476,0
2011-07-21,60.031,61.54,59.4,61.22,7415308,0
2011-07-22,62.096,64.152,61.946,63.177,11297998,0
2011-07-25,62.45,64.42,62.323,63.309,6514651,0
2011-07-26,63.403,63.403,61.982,62.581,5057333,0
2011-07-27,62.19,62.416,60.992,61.229,5270862,0
2011-07-28,61.624,62.756,60.943,61.158,5791661,0
2011-07-29,60.238,61.608,59.335,61.306,5119280,0
2011-08-01,62.771,63.066,60.923,61.886,6042274,0
2011-08-02,61.01,62.077,59.658,59.718,8157724,0
2011-08-03,60.794,61.097,57.895,60.722,9402686,0
2011-08-04,60.081,60.081,54.972,55.683,16705448,0
2011-08-05,56.717,57.479,52.525,55.164,12139858,0
2011-08-08,52.839,53.619,48.321,49.888,17189428,0
2011-08-09,50.721,52.882,49.447,52.856,8250392,0
2011-08-10,51.788,53.776,50.766,51.598,10955931,0
2011-08-11,53.845,56.882,53.707,55.919,13801484,0
2011-08-12,57.385,57.522,55.7,56.188,5401535,0
2011-08-15,56.961,57.722,56.126,57.636,3583274,0
2011-08-16,56.732,57.394,56.214,56.847,5473145,0
2011-08-17,56.923,58.433,56.907,58.22,5733153,0
2011-08-18,55.851,56.006,54.245,55.588,10592820,0
2011-08-19,54.269,57.504,54.001,54.669,6532036,0
2011-08-22,56.318,56.57,54.174,54.47,7204064,0
2011-08-23,54.844,57.018,54.573,56.777,6950531,0
2011-08-24,56.897,58.546,56.508,58.512,7276990,0
2011-08-25,58.52,59.161,57.696,57.958,6333096,0
2011-08-26,57.479,61.592,57.001,60.186,9942710,0
2011-08-29,61.376,63.656,61.333,63.015,8125566,0
2011-08-30,62.527,64.191,62.434,63.483,6283322,0
2011-08-31,63.902,64.169,60.863,61.705,8372397,0
2011-09-01,61.608,62.147,60.967,61.286,7190979,0
2011-09-02,59.69,60.933,58.865,60.722,3995093,0
2011-09-06,58.303,61.106,58.295,61.055,6449700,0
2011-09-07,61.854,62.363,61.306,61.699,6023743,0
2011-09-08,61.079,62.763,61.029,61.392,5290754,0
2011-09-09,60.384,61.722,59.17,60.699,5717703,0
2011-09-12,60.863,62.242,59.075,60.281,5898023,0
2011-09-13,60.229,61.246,59.537,60.933,4790786,0
2011-09-14,61.212,62.181,60.064,61.383,4042651,0
2011-09-15,61.862,62.216,60.602,61.652,4991495,0
2011-09-16,61.662,62,60.376,61.583,9541220,0
2011-09-19,60.61,60.923,59.031,59.432,6497855,0
2011-09-20,59.457,59.875,57.091,57.29,7810653,0
2011-09-21,57.299,57.777,54.902,55.164,9384876,0
2011-09-22,53.984,54.261,51.096,52.145,16371405,0
2011-09-23,50.246,52.553,49.03,50.053,42429131,0
2011-09-26,50.548,51.096,47.276,50.972,14698258,0
2011-09-27,53.03,53.699,51.729,52.353,10445373,0
2011-09-28,52.241,52.241,49.195,49.61,10607198,0
2011-09-29,49.3,49.428,45.64,47.019,21213942,0
2011-09-30,46.096,46.096,42.062,42.482,21784963,0
2011-10-03,42.144,43.61,40.875,40.882,12629354,0
2011-10-04,39.966,42.707,38.914,42.578,18125296,0
2011-10-05,42.621,45.486,42.482,45.27,11665344,0
2011-10-06,45.418,46.798,45.418,46.233,10123306,0
2011-10-07,46.567,46.698,43.738,44.406,8313852,0
2011-10-10,45.706,46.826,45.561,46.394,5204516,0
2011-10-11,46.091,49.091,45.656,48.378,9215197,0
2011-10-12,48.138,49.447,47.66,48.265,10295881,0
2011-10-13,48.016,48.708,47.538,48.45,5685241,0
2011-10-14,49.244,49.697,48.578,49.541,5424239,0
2011-10-17,49.126,49.3,47.062,47.266,4938382,0
2011-10-18,46.948,48.45,46.028,48.129,6785061,0
2011-10-19,48.059,48.161,46.219,46.367,6620471,0
2011-10-20,46.201,48.05,45.552,47.93,9112705,0
2011-10-21,49.098,51.607,48.839,50.703,11280506,0
2011-10-24,50.904,51.895,50.565,51.356,6251350,0
2011-10-25,50.94,52.137,49.627,50.175,6394262,0
2011-10-26,51.086,51.781,49.723,51.572,6423450,0
2011-10-27,53.18,54.248,52.111,53.622,7597885,0
2011-10-28,53.154,54.35,53.154,53.75,4890729,0
2011-10-31,52.706,52.947,50.751,50.802,5613446,0
2011-11-01,47.936,49.785,47.092,48.508,8958099,0
2011-11-02,49.802,50.165,48.359,48.985,7060236,0
2011-11-03,49.654,49.959,48.272,49.759,5432551,0
2011-11-04,49.244,50.999,49.244,50.435,3910488,0
2011-11-07,50.165,51.337,49.968,51.165,3858810,0
2011-11-08,51.669,52.397,50.904,51.722,4749238,0
2011-11-09,50.356,50.86,48.925,49.012,5776754,0
2011-11-10,49.627,49.645,47.78,48.839,4798401,0
2011-11-11,49.588,50.297,49.211,50.165,3757471,0
2011-11-14,49.913,50.843,48.898,49.333,3929237,0
2011-11-15,49.124,49.55,48.196,48.43,5204723,0
2011-11-16,48.108,48.465,47.328,47.389,4591606,0
2011-11-17,48.941,49.063,43.706,44.07,19113372,0
2011-11-18,45.129,46.623,44.844,45.893,9352914,0
2011-11-21,44.789,46.651,44.759,46.147,6800023,0
2011-11-22,46.233,46.269,44.798,45.036,6919417,0
2011-11-23,44.53,44.999,43.386,43.422,5610809,0
2011-11-25,43.317,43.534,42.611,42.803,2914941,0
2011-11-28,44.339,44.445,43.636,44.237,6081466,0
2011-11-29,44.27,44.514,43.349,43.507,5604207,0
2011-11-30,45.286,46.011,44.938,45.809,9430041,0
2011-12-01,46.198,47.126,45.685,45.817,5075041,0
2011-12-02,46.407,46.52,44.366,44.463,6586631,0
2011-12-05,44.991,45.305,43.636,44.645,6741070,0
2011-12-06,44.7,46.812,44.676,46.18,8496566,0
2011-12-07,45.852,46.877,45.322,46.215,6153924,0
2011-12-08,45.798,46.458,44.22,44.392,6695627,0
2011-12-09,43.462,44.09,42.76,43.852,8711917,0
2011-12-12,43.282,43.636,42.794,43.413,7528566,0
2011-12-13,43.595,44.194,42.586,42.968,6789935,0
2011-12-14,42.544,42.595,40.372,41.121,11634050,0
2011-12-15,41.312,41.735,40.659,41.084,6798871,0
2011-12-16,41.58,41.935,41.146,41.779,8403009,0
2011-12-19,41.735,42.231,40.956,41.138,5354296,0
2011-12-20,42.188,43.453,42.145,43.349,4662065,0
2011-12-21,43.413,43.646,42.786,43.376,3917091,0
2011-12-22,43.507,45.063,43.255,44.817,4504546,0
2011-12-23,45.114,45.573,44.557,45.538,3567195,0
2011-12-27,45.538,45.764,44.922,45.436,2595712,0
2011-12-28,45.287,45.444,43.291,43.663,4315054,0
2011-12-29,42.064,43.794,41.98,43.655,5550457,0
2011-12-30,43.636,44.22,43.628,43.786,2549894,0
2012-01-03,44.826,45.843,44.817,45.661,4575434,0
2012-01-04,45.078,45.538,44.41,45.409,5665693,0
2012-01-05,45.512,47.968,45.107,46.278,12403134,0
2012-01-06,46.726,46.726,45.338,45.731,7244261,0
2012-01-09,45.843,46.225,45.305,46.068,4710926,0
2012-01-10,46.953,47.968,46.902,47.622,6487273,0
2012-01-11,47.464,47.968,46.924,47.787,6191636,0
2012-01-12,46.77,47.881,45.605,47.397,10120648,0
2012-01-13,46.867,48.376,46.232,47.908,7556594,0
2012-01-17,48.595,48.725,47.89,48.013,4723507,0
2012-01-18,47.881,48.43,46.789,47.014,7744054,0
2012-01-19,47.273,47.5,46.407,46.753,7100363,0
2012-01-20,46.829,47.881,46.683,47.762,6231659,0
2012-01-23,47.692,48.063,47.335,47.811,5030506,0
2012-01-24,47.224,47.803,46.924,47.724,4500018,0
2012-01-25,47.472,48.821,47.387,48.637,5354334,0
2012-01-26,48.525,49.229,47.787,48.073,5574852,0
2012-01-27,47.839,49.455,47.743,49.108,4843914,0
2012-01-30,48.158,49.063,47.926,48.863,3619628,0
2012-01-31,49.146,49.441,47.952,48.639,4581707,0
2012-02-01,49.178,50.045,48.863,49.514,4409152,0
2012-02-02,49.786,50.489,49.299,49.627,5081200,0
2012-02-03,49.898,50.358,49.263,49.888,4729636,0
2012-02-06,49.706,50.271,49.36,49.854,3908979,0
2012-02-07,49.588,49.924,48.839,49.028,3762780,0
2012-02-08,49.221,49.464,48.464,48.863,4286278,0
2012-02-09,49.072,49.178,48.568,48.664,3090808,0
2012-02-10,48.221,48.221,47.022,47.29,4842498,0
2012-02-13,47.724,48.09,47.379,47.847,2745676,0
2012-02-14,47.697,48.099,47.224,47.724,4099738,0
2012-02-15,47.369,48.116,47.281,47.666,4190044,0
2012-02-16,47.692,48.725,47.352,48.23,6126585,0
2012-02-17,48.55,48.655,48.048,48.342,2356366,0
2012-02-21,48.612,50.333,48.541,49.455,6635490,0
2012-02-22,51.791,51.791,50.471,51.098,12785775,0
2012-02-23,51.411,51.791,50.619,51.219,6335661,0
2012-02-24,51.452,51.748,50.82,50.992,4044032,0
2012-02-27,50.835,51.368,50.619,51.242,5423721,0
2012-02-28,51.133,51.924,51.01,51.499,5567568,0
2012-02-29,51.541,51.924,49.947,50.18,6772673,0
2012-03-01,50.82,50.897,49.951,50.411,3787807,0
2012-03-02,50.107,50.679,49.898,49.951,2990317,0
2012-03-05,50.151,50.238,48.49,48.976,4905869,0
2012-03-06,47.881,48.404,47.431,47.794,6720285,0
2012-03-07,48.023,48.43,47.604,47.62,6044619,0
2012-03-08,48.23,48.706,48.063,48.29,3636220,0
2012-03-09,48.358,48.637,47.821,48.253,3852606,0
2012-03-12,48.055,48.319,47.422,47.787,3456760,0
2012-03-13,48.099,48.439,47.369,48.395,4224050,0
2012-03-14,48.23,48.725,47.405,47.794,4429335,0
2012-03-15,47.926,48.43,47.762,48.023,3490374,0
2012-03-16,48.672,50.176,48.672,49.978,8449331,0
2012-03-19,49.872,50.595,49.559,49.951,4587145,0
2012-03-20,50.793,51.044,49.811,50.446,7175677,0
2012-03-21,50.88,50.897,49.835,49.863,4103215,0
2012-03-22,49.455,49.914,48.622,48.898,4325599,0
2012-03-23,50.21,50.655,49.428,50.143,7600739,0
2012-03-26,50.611,51.098,50.342,50.96,5986242,0
2012-03-27,51.167,51.964,50.862,50.907,6285478,0
2012-03-28,50.853,50.907,49.473,50.595,7246965,0
2012-03-29,48.839,49.835,47.456,48.03,12579988,0
2012-03-30,48.491,48.842,47.843,48.047,7784568,0
2012-04-02,48.099,48.612,47.578,48.376,6431591,0
2012-04-03,48.292,48.597,47.316,47.771,6218954,0
2012-04-04,47.167,47.517,46.69,46.787,5878298,0
2012-04-05,46.655,47.24,46.011,46.052,3139870,0
2012-04-09,45.362,45.613,44.651,44.866,6645341,0
2012-04-10,44.502,44.666,43.086,43.553,8761763,0
2012-04-11,44.16,44.16,43.023,43.433,8104259,0
2012-04-12,43.65,44.737,43.538,44.468,6384115,0
2012-04-13,44.398,44.546,43.578,43.657,4136603,0
2012-04-16,43.929,44.041,43.277,43.553,5259778,0
2012-04-17,43.831,44.581,43.702,44.209,4232367,0
2012-04-18,44.041,44.371,43.763,43.937,2504113,0
2012-04-19,44.208,44.388,43.64,44.179,3308717,0
2012-04-20,44.295,44.965,44.153,44.554,4396623,0
2012-04-23,43.876,43.963,43.293,43.789,3804683,0
2012-04-24,43.856,44.305,43.456,43.866,3217150,0
2012-04-25,46.523,46.699,45.574,46.228,8130507,0
2012-04-26,45.627,45.895,45.062,45.75,4757280,0
2012-04-27,45.939,46.272,45.346,46.052,3776238,0
2012-04-30,45.971,46.409,45.604,45.899,2940146,0
2012-05-01,45.88,46.846,45.661,46.244,5374706,0
2012-05-02,46.061,46.384,45.617,45.974,2953639,0
2012-05-03,45.895,46.15,45.305,45.582,2878058,0
2012-05-04,45.305,45.418,43.988,44.379,3724764,0
2012-05-07,44.075,45.146,43.996,44.591,3188664,0
2012-05-08,43.955,44.266,43.241,44.18,4835887,0
2012-05-09,43.319,43.816,42.63,43.109,6028755,0
2012-05-10,43.657,43.71,42.42,42.595,4930408,0
2012-05-11,42.298,43.283,42.254,42.62,4049015,0
2012-05-14,42.133,42.42,41.549,41.865,3127780,0
2012-05-15,41.889,42.446,41.125,41.227,3985363,0
2012-05-16,41.384,42.143,40.573,40.785,4602491,0
2012-05-17,40.775,41.158,39.704,39.79,4027561,0
2012-05-18,40.017,40.894,39.958,40.479,5267629,0
2012-05-21,40.625,42.046,40.507,41.874,4293821,0
2012-05-22,41.95,42.395,40.731,41.096,3869827,0
2012-05-23,40.634,42.193,40.286,42.133,4936915,0
2012-05-24,42.21,42.674,41.663,42.455,3455585,0
2012-05-25,42.37,42.648,41.933,42.202,2360312,0
2012-05-29,42.551,43.406,42.49,43.084,3816004,0
2012-05-30,42.655,42.699,41.654,41.751,3671986,0
2012-05-31,41.676,41.894,40.705,41.535,3686490,0
2012-06-01,40.785,40.87,39.948,40.044,5763683,0
2012-06-04,39.467,39.826,38.701,39.737,5261806,0
2012-06-05,39.45,40.687,39.39,40.479,4895686,0
2012-06-06,40.967,42.106,40.894,41.769,4541071,0
2012-06-07,42.446,42.648,41.418,41.541,3411161,0
2012-06-08,41.27,42.536,40.792,42.237,4046758,0
2012-06-11,42.969,43.011,41.21,41.27,3222078,0
2012-06-12,41.577,42.386,41.036,42.333,3377862,0
2012-06-13,42.124,42.202,41.019,41.367,4271572,0
2012-06-14,41.375,41.94,40.818,41.454,3516069,0
2012-06-15,41.848,43.369,41.645,43.293,6133813,0
2012-06-18,42.945,44.111,42.83,43.743,3657927,0
2012-06-19,44.085,45.836,44.085,45.539,6374158,0
2012-06-20,45.295,45.889,44.869,45.27,3367017,0
2012-06-21,45.251,45.356,43.527,43.798,3657527,0
2012-06-22,44.129,44.295,43.398,44.059,7132876,0
2012-06-25,44.17,45.069,43.996,44.512,4304149,0
2012-06-26,45.312,46.93,45.279,46.435,10352782,0
2012-06-27,46.95,47.63,46.602,46.715,6040188,0
2012-06-28,46.314,47.203,45.773,47.079,6875097,0
2012-06-29,47.298,47.89,46.968,47.697,6105386,0
2012-07-02,47.856,48.301,47.342,47.803,3964321,0
2012-07-03,47.816,49.094,47.711,48.491,3873879,0
2012-07-05,48.43,49.305,48.43,48.866,3974008,0
2012-07-06,48.169,48.475,47.856,48.328,3048091,0
2012-07-09,48.814,48.814,48.056,48.214,4332026,0
2012-07-10,48.328,48.927,46.985,47.692,5380892,0
2012-07-11,48.377,48.979,47.255,48.32,7904479,0
2012-07-12,47.945,47.995,46.846,47.421,4992635,0
2012-07-13,47.556,48.246,47.234,47.853,4542449,0
2012-07-16,47.604,48.344,47.368,48.231,5160254,0
2012-07-17,49.504,51.394,49.384,50.703,11877678,0
2012-07-18,51.079,51.394,50.213,50.653,5798140,0
2012-07-19,50.739,50.914,50.077,50.189,4876702,0
2012-07-20,49.733,50.196,49.454,50.082,5020699,0
2012-07-23,49.497,50.242,49.375,50.074,6096899,0
2012-07-24,50.205,50.653,48.972,49.617,6996899,0
2012-07-25,49.908,50.46,49.357,50.029,6152062,0
2012-07-26,50.398,50.739,49.654,50.503,5798451,0
2012-07-27,50.896,51.445,50.608,51.159,4204848,0
2012-07-30,50.983,51.326,50.486,50.826,2704566,0
2012-07-31,50.834,51.253,50.37,50.834,4061784,0
2012-08-01,51.263,51.437,50.669,50.712,3413690,0
2012-08-02,50.047,50.406,49.287,49.855,3430153,0
2012-08-03,50.653,50.791,50.101,50.186,2531773,0
2012-08-06,50.52,50.555,49.698,50.16,3788234,0
2012-08-07,50.293,51.229,50.17,50.851,3253184,0
2012-08-08,50.503,50.8,50.328,50.748,2383774,0
2012-08-09,50.592,51.511,50.503,51.308,2654039,0
2012-08-10,50.949,51.962,50.791,51.185,4139552,0
2012-08-13,50.974,51.029,50.074,50.303,3425164,0
2012-08-14,50.686,51.125,50.293,50.414,2840599,0
2012-08-15,50.37,51.159,50.319,51.044,3122610,0
2012-08-16,50.959,52.348,50.959,52.174,4780734,0
2012-08-17,52.348,52.4,51.948,52.148,3743396,0
2012-08-20,52.271,52.445,51.229,51.511,2729998,0
2012-08-21,51.503,52.165,50.941,51.106,3416528,0
2012-08-22,51.428,51.578,50.494,51.578,3314513,0
2012-08-23,51.455,51.535,50.153,50.389,3110053,0
2012-08-24,50.293,50.451,49.698,50.17,2673395,0
2012-08-27,50.17,50.17,49.645,49.855,2278146,0
2012-08-28,49.663,49.916,49.497,49.645,3486460,0
2012-08-29,49.617,50.8,49.409,50.572,4261280,0
2012-08-30,50.129,50.355,49.558,49.681,3015434,0
2012-08-31,50.101,51.001,49.602,50.66,4448357,0
2012-09-04,50.712,50.8,49.602,49.645,4717650,0
2012-09-05,49.76,51.605,49.698,51.445,5678971,0
2012-09-06,51.72,53.415,51.72,53.407,6664146,0
2012-09-07,53.451,54.221,53.249,53.371,6096925,0
2012-09-10,52.522,53.075,51.922,52.532,6668406,0
2012-09-11,52.57,53.101,52.552,52.775,3398829,0
2012-09-12,52.471,53.171,52.139,52.348,4885611,0
2012-09-13,52.385,53.827,51.762,53.267,5084514,0
2012-09-14,53.398,54.132,53.004,53.18,5077420,0
2012-09-17,53.059,53.171,51.939,52.207,4744690,0
2012-09-18,51.98,52.191,50.776,51.614,4717170,0
2012-09-19,51.815,52.514,51.526,52.41,4352808,0
2012-09-20,52.199,52.919,51.587,52.76,6066990,0
2012-09-21,53.101,53.233,52.471,52.487,6671600,0
2012-09-24,51.953,52.42,51.953,52.182,2572441,0
2012-09-25,52.254,52.303,50.303,50.346,5310431,0
2012-09-26,50.082,50.319,49.681,49.898,4426375,0
2012-09-27,50.337,50.644,50.056,50.432,3163575,0
2012-09-28,50.355,50.644,49.916,50.398,3812272,0
2012-10-01,50.669,51.342,50.6,50.748,5587519,0
2012-10-02,49.155,50.186,48.289,48.78,11373448,0
2012-10-03,48.43,48.481,47.72,48.02,8108616,0
2012-10-04,48.123,48.395,47.484,48.204,4490921,0
2012-10-05,48.656,48.866,48.106,48.184,4247129,0
2012-10-08,47.982,48.166,47.66,47.843,2842421,0
2012-10-09,47.711,48.133,47.249,47.634,3940832,0
2012-10-10,47.634,47.982,47.416,47.634,3158421,0
2012-10-11,48.385,48.842,48.22,48.412,4449854,0
2012-10-12,48.318,48.491,47.319,47.371,3269649,0
2012-10-15,47.416,47.624,46.827,47.169,3476416,0
2012-10-16,47.424,47.948,47.272,47.67,3075297,0
2012-10-17,47.424,48.684,47.328,48.106,4947261,0
2012-10-18,48.01,48.06,47.512,47.843,3582611,0
2012-10-19,47.642,47.791,46.995,47.215,4075533,0
2012-10-22,47.215,47.615,46.827,47.439,2889161,0
2012-10-23,46.803,46.977,45.971,46.425,3974813,0
2012-10-24,46.865,47.151,46.452,46.548,2270101,0
2012-10-25,46.891,46.915,46.102,46.583,2356763,0
2012-10-26,46.442,46.442,45.867,46.173,2806099,0
2012-10-31,46.666,46.902,45.943,46.006,3135125,0
2012-11-01,46.183,46.813,45.926,46.701,2537163,0
2012-11-02,47.278,47.278,45.803,45.875,2689443,0
2012-11-05,45.689,46.303,45.662,46.183,1790259,0
2012-11-06,46.49,47.527,46.295,47.147,3079833,0
2012-11-07,46.366,46.569,45.548,45.907,2520755,0
2012-11-08,45.812,45.998,45.048,45.293,2072525,0
2012-11-09,45.04,45.934,45.01,45.329,2300524,0
2012-11-12,45.398,45.548,44.827,44.942,2346519,0
2012-11-13,44.846,45.111,44.441,44.607,3298887,0
2012-11-14,42.577,43.615,42.445,43.156,11777491,0
2012-11-15,43.044,43.56,42.939,43.174,3728157,0
2012-11-16,43.166,43.65,42.648,43.527,3654604,0
2012-11-19,44.107,45.143,43.933,45.002,3563746,0
2012-11-20,44.827,46.742,44.511,46.015,5520100,0
2012-11-21,46.032,46.032,45.161,45.452,2564674,0
2012-11-23,45.865,46.426,45.705,46.279,1813765,0
2012-11-26,46.41,46.885,46.058,46.831,2658760,0
2012-11-27,46.742,47.455,46.675,46.761,2557114,0
2012-11-28,46.454,46.751,45.822,46.732,2162906,0
2012-11-29,47.112,48.114,47.018,47.554,3614956,0
2012-11-30,47.554,47.87,47.211,47.518,3117065,0
2012-12-03,47.737,47.843,46.279,46.444,3205735,0
2012-12-04,46.629,47.184,46.279,46.569,2070849,0
2012-12-05,46.675,46.982,46.524,46.656,2434496,0
2012-12-06,46.692,47.622,46.584,47.221,3157435,0
2012-12-07,47.464,47.489,46.935,47.112,2521638,0
2012-12-10,46.982,47.948,46.831,47.806,2767066,0
2012-12-11,47.991,49.223,47.87,49.046,4933653,0
2012-12-12,49.495,50.198,49.328,49.607,5265545,0
2012-12-13,49.616,49.69,48.449,48.897,2972137,0
2012-12-14,48.836,49.381,48.66,48.836,1615885,0
2012-12-17,49.091,49.257,48.791,49.247,1855866,0
2012-12-18,49.292,49.442,48.854,49.186,2134859,0
2012-12-19,49.186,49.311,48.59,48.739,2502707,0
2012-12-20,48.599,49.081,48.061,49.072,2709515,0
2012-12-21,48.519,48.96,48.213,48.897,3983099,0
2012-12-24,48.846,49.081,48.31,48.878,1114689,0
2012-12-26,49.126,49.662,49.072,49.24,1707854,0
2012-12-27,49.311,49.607,48.66,49.355,2160706,0
2012-12-28,48.915,49.003,48.424,48.528,1896285,0
2012-12-31,48.387,49.926,48.167,49.777,4580815,0
2013-01-02,51.034,52.028,50.224,50.55,6723500,0
2013-01-03,50.638,51.034,49.503,49.898,5183159,0
2013-01-04,50.54,51.99,50.276,51.526,9632833,0
2013-01-07,51.192,51.753,51.148,51.605,3132218,0
2013-01-08,51.868,51.923,51.139,51.392,3461911,0
2013-01-09,51.586,52.565,51.526,52.167,4382150,0
2013-01-10,52.395,52.632,52.062,52.499,3569689,0
2013-01-11,52.306,52.789,51.93,52.509,4704712,0
2013-01-14,52.546,52.623,51.94,52.326,2284647,0
2013-01-15,52.123,52.677,51.999,52.306,2829836,0
2013-01-16,52.062,52.087,51.684,51.85,2684886,0
2013-01-17,52.018,52.423,51.745,52.008,3004003,0
2013-01-18,52.055,52.193,51.502,52.193,3254871,0
2013-01-22,52.008,52.764,51.878,52.546,2471516,0
2013-01-23,52.565,52.659,52.201,52.265,2172356,0
2013-01-24,52.423,53.794,52.423,53.546,4049091,0
2013-01-25,53.766,55.78,53.731,55.567,7971276,0
2013-01-28,55.498,55.65,54.345,54.812,3496217,0
2013-01-29,54.812,54.812,53.979,54.507,2748916,0
2013-01-30,54.516,54.654,53.785,53.846,2971514,0
2013-01-31,53.337,54.401,53.09,53.837,3032341,0
2013-02-01,54.258,54.875,53.689,54.595,3595551,0
2013-02-04,54.103,54.319,53.397,53.608,2408855,0
2013-02-05,53.987,54.659,53.839,53.926,2706018,0
2013-02-06,53.652,54.526,53.652,54.069,2322739,0
2013-02-07,53.847,54.502,53.747,53.98,1842481,0
2013-02-08,54.041,54.455,53.706,54.192,1335682,0
2013-02-11,54.182,54.192,53.699,53.963,1416178,0
2013-02-12,53.891,54.404,53.74,54.269,2131112,0
2013-02-13,54.269,54.951,54.182,54.897,2570862,0
2013-02-14,54.614,54.808,54.104,54.703,3035066,0
2013-02-15,54.455,55.003,54.358,54.879,3495344,0
2013-02-19,54.897,55.09,54.147,54.245,2289916,0
2013-02-20,53.987,53.996,51.543,51.64,5518915,0
2013-02-21,51.492,51.492,50.006,50.953,5537870,0
2013-02-22,50.378,50.73,49.779,50.721,5034541,0
2013-02-25,51.19,51.472,49.47,49.549,3433074,0
2013-02-26,49.805,49.974,49.09,49.725,4242029,0
2013-02-27,49.692,51.614,49.617,51.315,4606881,0
2013-02-28,51.421,52.144,51.25,51.667,3807483,0
2013-03-01,51.287,51.992,50.785,51.605,4162481,0
2013-03-04,51.435,51.534,50.836,51.502,3306052,0
2013-03-05,51.897,52.293,51.376,51.51,2773604,0
2013-03-06,51.835,51.852,51.065,51.369,3069403,0
2013-03-07,51.526,52.495,51.492,52.33,2988481,0
2013-03-08,52.504,53.221,52.336,53.15,3547053,0
2013-03-11,53.466,54.607,53.201,54.279,4725898,0
2013-03-12,54.677,55.056,54.314,54.632,3706441,0
2013-03-13,54.58,54.897,54.279,54.51,2505238,0
2013-03-14,54.551,55.022,54.279,55.022,3433487,0
2013-03-15,54.765,55.373,54.659,55.331,6646440,0
2013-03-18,54.561,54.879,54.051,54.659,3248327,0
2013-03-19,54.668,54.872,53.839,54.137,3809712,0
2013-03-20,54.493,54.668,54.128,54.254,3165046,0
2013-03-21,53.723,53.883,52.946,52.99,3192158,0
2013-03-22,53.104,53.255,52.47,52.7,2806625,0
2013-03-25,53.088,53.192,52.072,52.355,2583799,0
2013-03-26,52.522,52.77,51.631,51.835,3974580,0
2013-03-27,51.376,51.879,50.793,51.789,3249508,0
2013-03-28,52.504,53.141,51.444,52.609,7230405,0
2013-04-01,52.47,52.645,52.144,52.301,3302417,0
2013-04-02,52.541,52.541,50.759,51.226,5286355,0
2013-04-03,51.435,51.754,50.986,51.648,4438470,0
2013-04-04,51.569,52.504,51.561,52.383,2610779,0
2013-04-05,51.798,52.32,51.712,52.197,2090542,0
2013-04-08,52.251,52.355,51.721,52.002,1674780,0
2013-04-09,52.197,53.282,52.197,52.912,2652650,0
2013-04-10,53.026,53.476,52.655,53.026,3096054,0
2013-04-11,53.026,53.6,52.929,53.495,2118497,0
2013-04-12,53.327,53.378,51.897,52.251,2857375,0
2013-04-15,51.738,51.754,50.316,50.493,4410432,0
2013-04-16,50.926,51.297,50.836,51.102,2472378,0
2013-04-17,50.6,51.402,50.378,51.172,4553504,0
2013-04-18,51.502,51.502,50.316,50.653,3205981,0
2013-04-19,50.926,51.032,50.218,50.777,2276440,0
2013-04-22,50.89,51.578,50.6,51.463,2236031,0
2013-04-23,51.587,51.835,51.032,51.454,3293160,0
2013-04-24,51.631,53.114,51.517,52.939,2471795,0
2013-04-25,53.345,54.322,53.345,53.69,2558843,0
2013-04-26,53.69,53.944,52.752,52.832,3014501,0
2013-04-29,53.096,54.614,52.787,54.58,3392495,0
2013-04-30,54.607,54.889,54.111,54.58,2406036,0
2013-05-01,54.314,54.314,53.383,53.427,2382760,0
2013-05-02,53.686,53.872,52.896,53.614,1930730,0
2013-05-03,54.002,54.297,53.614,53.905,2193318,0
2013-05-06,53.951,54.199,53.446,54.17,1661045,0
2013-05-07,54.404,55.562,54.347,55.139,3021077,0
2013-05-08,55.226,57.293,55.165,56.983,4951261,0
2013-05-09,57.014,57.283,56.397,56.574,2985070,0
2013-05-10,56.68,56.68,55.562,56.075,3165632,0
2013-05-13,55.645,55.645,53.801,54.321,6208516,0
2013-05-14,54.321,55.148,54.278,54.624,4219747,0
2013-05-15,54.624,54.757,54.126,54.483,3346690,0
2013-05-16,54.288,54.739,53.605,54.153,3017673,0
2013-05-17,54.112,54.199,53.116,53.835,4783187,0
2013-05-20,53.801,54.542,53.686,54.305,2350259,0
2013-05-21,54.103,54.633,53.356,53.418,2749427,0
2013-05-22,53.393,53.534,52.335,52.542,4443908,0
2013-05-23,51.93,53.436,51.654,53.187,3012629,0
2013-05-24,52.824,53.001,52.115,52.974,2376409,0
2013-05-28,53.543,54.093,53.356,53.862,2813867,0
2013-05-29,53.576,54.977,53.576,54.775,3698151,0
2013-05-30,55.033,55.033,54.33,54.855,2444410,0
2013-05-31,54.531,54.579,53.885,53.894,1975105,0
2013-06-03,53.951,54.049,53.427,54.039,1650234,0
2013-06-04,53.951,55.024,53.862,54.765,2878113,0
2013-06-05,54.419,54.57,53.02,53.107,2408187,0
2013-06-06,53.18,53.205,52.486,53.196,1919906,0
2013-06-07,53.349,53.809,53.107,53.569,1459850,0
2013-06-10,53.782,53.914,52.931,53.215,2101838,0
2013-06-11,52.656,52.665,51.3,51.39,4732669,0
2013-06-12,51.674,51.972,50.788,50.866,2368982,0
2013-06-13,50.733,52.221,50.29,52.019,2851336,0
2013-06-14,51.905,52,51.052,51.274,1851415,0
2013-06-17,51.627,51.877,51.292,51.593,1583684,0
2013-06-18,51.54,52.505,51.292,52.268,3463957,0
2013-06-19,52.284,52.364,51.62,51.62,1869187,0
2013-06-20,51.052,51.052,50.068,50.361,3433974,0
2013-06-21,50.752,50.83,49.874,50.238,3612381,0
2013-06-24,49.517,49.517,48.509,48.908,2716155,0
2013-06-25,49.271,49.662,48.899,49.547,1991839,0
2013-06-26,48.439,48.811,47.632,48.66,7081780,0
2013-06-27,48.792,48.926,47.64,47.676,4688014,0
2013-06-28,47.883,48.498,47.482,47.939,5722837,0
2013-07-01,47.935,47.995,47.109,47.285,5272249,0
2013-07-02,47.285,47.57,47.109,47.42,5606809,0
2013-07-03,47.322,47.65,47.207,47.596,1145611,0
2013-07-05,47.995,48.191,47.508,47.632,2167199,0
2013-07-08,47.916,48.474,47.854,48.287,2081750,0
2013-07-09,48.722,50.114,48.617,50.023,3807946,0
2013-07-10,49.891,50.309,48.963,49.271,4579195,0
2013-07-11,49.982,50.486,49.829,50.379,4729736,0
2013-07-12,50.334,50.354,49.564,49.713,2365775,0
2013-07-15,49.351,49.787,49.076,49.74,3898773,0
2013-07-16,49.787,49.787,47.775,47.96,7368826,0
2013-07-17,48.191,48.366,47.897,48.092,5302185,0
2013-07-18,48.252,48.252,47.791,47.879,7324990,0
2013-07-19,47.72,47.985,47.605,47.854,8046450,0
2013-07-22,48.004,48.082,47.412,47.535,4069879,0
2013-07-23,47.694,48.384,47.258,47.366,7087260,0
2013-07-24,47.454,47.463,46.31,46.419,7225902,0
2013-07-25,46.17,46.604,45.825,46.534,6829212,0
2013-07-26,46.373,46.725,45.879,46.62,4880652,0
2013-07-29,46.426,47.429,46.081,47.152,5902393,0
2013-07-30,36.097,39.167,35.57,39.008,68929749,0
2013-07-31,37.839,38.107,36.504,36.585,29541455,0
2013-08-01,37.429,37.468,36.107,37.287,20149222,0
2013-08-02,36.913,37.199,36.014,36.488,10042113,0
2013-08-05,36.762,37.341,36.301,36.894,9368022,0
2013-08-06,36.716,37.396,35.391,36.221,19207845,0
2013-08-07,36.078,37.1,35.862,36.826,12749323,0
2013-08-08,37.477,39.122,37.402,38.712,12148506,0
2013-08-09,38.951,39.888,37.752,37.849,15830555,0
2013-08-12,37.849,39.059,37.849,39.042,8954579,0
2013-08-13,39.176,39.684,38.951,39.568,8437111,0
2013-08-14,39.549,39.702,38.631,38.951,8269429,0
2013-08-15,38.507,39.755,37.931,39.38,11868400,0
2013-08-16,39.059,39.106,38.063,38.169,9545894,0
2013-08-19,38.339,38.463,37.402,37.485,4653071,0
2013-08-20,37.485,37.734,37.182,37.379,5405649,0
2013-08-21,37.109,37.129,36.369,36.479,8017381,0
2013-08-22,36.684,37.073,36.425,36.762,3947478,0
2013-08-23,36.834,37.396,36.762,37.297,4010965,0
2013-08-26,38.401,38.678,37.678,37.734,6512974,0
2013-08-27,37.361,37.546,36.538,36.656,5332193,0
2013-08-28,36.694,37.199,36.479,36.922,5840131,0
2013-08-29,36.807,37.351,36.611,36.985,3084078,0
2013-08-30,37.279,37.727,37.056,37.279,3181010,0
2013-09-03,37.493,37.493,36.628,36.675,5575063,0
2013-09-04,36.771,37.931,36.771,37.654,7112981,0
2013-09-05,37.752,37.972,36.88,37.459,6734382,0
2013-09-06,37.645,38.16,37.519,37.536,4335059,0
2013-09-09,39.176,39.843,38.589,39.452,11417705,0
2013-09-10,39.755,41.197,39.327,40.537,15615446,0
2013-09-11,40.2,40.368,39.186,40.002,6054404,0
2013-09-12,39.906,39.969,39.219,39.513,4349663,0
2013-09-13,39.578,41.401,39.426,40.949,12200881,0
2013-09-16,41.526,41.936,40.447,40.556,13339928,0
2013-09-17,39.888,40.592,39.417,40.068,9437304,0
2013-09-18,39.985,40.504,39.646,40.182,8264695,0
2013-09-19,40.182,40.334,39.513,39.834,6549354,0
2013-09-20,40.398,40.413,39.532,39.861,15760689,0
2013-09-23,39.898,40.091,39.468,39.816,4707363,0
2013-09-24,39.38,39.861,39.016,39.497,6216652,0
2013-09-25,39.549,40.243,39.487,39.684,7787968,0
2013-09-26,39.674,39.843,39.209,39.344,3611469,0
2013-09-27,39.087,39.228,38.525,38.668,6428561,0
2013-09-30,38.523,39.033,38.372,38.504,7607499,0
2013-10-01,38.234,39.176,38.071,39.167,6082332,0
2013-10-02,38.892,40.707,38.472,40.602,10276604,0
2013-10-03,40.583,40.883,39.915,40.316,5011273,0
2013-10-04,40.068,41.152,39.969,41.045,8633030,0
2013-10-07,40.759,41.383,40.512,40.635,5519797,0
2013-10-08,40.565,40.902,40.228,40.439,5972511,0
2013-10-09,40.573,40.957,40.21,40.814,7842748,0
2013-10-10,41.144,41.359,40.717,41.189,6670195,0
2013-10-11,41.179,41.197,39.915,40.486,5959163,0
2013-10-14,40.137,40.528,39.87,40.43,3135792,0
2013-10-15,40.405,40.672,40.059,40.398,3458864,0
2013-10-16,40.769,41.25,40.378,40.892,3602874,0
2013-10-17,40.883,41.641,40.806,41.41,3477136,0
2013-10-18,41.58,41.58,41.08,41.5,3271964,0
2013-10-21,41.633,41.849,41.349,41.606,3977934,0
2013-10-22,41.759,41.791,41.25,41.446,3083066,0
2013-10-23,41.33,41.768,41.17,41.517,2759612,0
2013-10-24,41.002,41.08,39.96,40.635,4958263,0
2013-10-25,40.617,40.949,40.278,40.902,3482648,0
2013-10-28,41.712,42.187,40.922,41.552,5039793,0
2013-10-29,41.731,41.876,41.455,41.784,2601333,0
2013-10-30,41.849,42.043,41.232,41.562,2515405,0
2013-10-31,41.765,42.05,41.003,41.039,3453691,0
2013-11-01,40.902,41.304,40.645,41.045,3186725,0
2013-11-04,41.314,41.759,41.189,41.606,4104636,0
2013-11-05,41.436,41.981,40.504,41.002,6085225,0
2013-11-06,41.027,41.304,40.824,41.267,3223131,0
2013-11-07,41.323,42.068,41.25,41.809,5876301,0
2013-11-08,41.633,42.817,41.51,42.747,6451876,0
2013-11-11,42.738,43.13,42.48,42.853,5807703,0
2013-11-12,42.73,42.826,42.364,42.756,4086249,0
2013-11-13,42.515,43.003,42.391,42.915,2884909,0
2013-11-14,42.961,42.961,42.506,42.878,3759195,0
2013-11-15,42.908,43.816,42.835,43.673,5350244,0
2013-11-18,44.349,44.349,43.02,43.12,4298467,0
2013-11-19,43.02,43.332,41.954,42.543,3788268,0
2013-11-20,42.345,42.417,41.482,42.122,4235717,0
2013-11-21,42.292,42.488,41.179,41.33,4366006,0
2013-11-22,41.482,42.423,41.189,42.301,5076496,0
2013-11-25,42.301,42.621,41.858,41.989,2976483,0
2013-11-26,42.027,42.319,41.784,41.791,2736364,0
2013-11-27,41.759,41.89,41.58,41.74,2429860,0
2013-11-29,42.275,43.168,42.21,42.873,2415212,0
2013-12-02,42.738,42.961,42.187,42.265,2934611,0
2013-12-03,42.05,42.255,41.343,41.53,4160990,0
2013-12-04,41.747,43.08,41.621,42.901,5694530,0
2013-12-05,42.82,42.82,41.988,42.041,3167597,0
2013-12-06,42.301,42.881,41.747,41.881,3947524,0
2013-12-09,42.265,42.301,40.876,41.173,7038102,0
2013-12-10,41.074,41.13,40.368,40.593,3939696,0
2013-12-11,40.611,40.645,39.679,39.689,4378942,0
2013-12-12,39.59,39.669,39.132,39.196,4418500,0
2013-12-13,39.221,39.669,39.132,39.356,3417530,0
2013-12-16,39.509,39.723,39.123,39.455,3235010,0
2013-12-17,39.723,40.047,39.562,39.848,3439490,0
2013-12-18,39.814,40.098,39.286,40.08,2670795,0
2013-12-19,39.84,40.047,39.723,39.99,2648153,0
2013-12-20,39.894,41.083,39.83,40.924,5645894,0
2013-12-23,41.048,41.647,40.798,41.621,4282694,0
2013-12-24,41.612,41.898,41.577,41.789,993010,0
2013-12-26,41.846,42.16,41.798,42.015,1644500,0
2013-12-27,42.077,42.255,41.873,42.087,1791887,0
2013-12-30,42.169,42.374,42.015,42.077,1458196,0
2013-12-31,42.068,42.337,41.997,42.311,1815435,0
2014-01-02,42.292,42.65,42.032,42.067,1842047,0
2014-01-03,42.186,42.255,41.881,41.914,1887564,0
2014-01-06,42.16,42.229,41.593,41.693,2462112,0
2014-01-07,41.718,41.782,41.173,41.487,2781591,0
2014-01-08,41.497,42.596,41.497,42.015,4557753,0
2014-01-09,42.329,42.346,41.199,41.29,3745750,0
2014-01-10,41.396,41.836,41.083,41.666,3244753,0
2014-01-13,41.631,41.898,41.271,41.308,1683274,0
2014-01-14,41.406,43.115,41.388,42.99,5793558,0
2014-01-15,43.724,44.451,43.493,44.136,9239703,0
2014-01-16,44.144,44.395,43.904,44.144,3992565,0
2014-01-17,44.065,44.102,43.269,43.446,4530726,0
2014-01-21,43.537,43.661,43.006,43.249,2883172,0
2014-01-22,42.311,42.793,41.889,42.758,4691281,0
2014-01-23,42.355,42.544,41.631,42.087,4337461,0
2014-01-24,41.864,41.889,40.446,40.617,5519508,0
2014-01-27,40.397,40.593,39.814,40.009,4447197,0
2014-01-28,40.057,40.556,39.848,40.413,2437288,0
2014-01-29,40.144,40.824,39.814,39.99,4027665,0
2014-01-30,39.966,40.266,39.009,40.218,5805563,0
2014-01-31,39.535,40.295,39.471,39.973,4582056,0
2014-02-03,40.126,40.852,39.867,39.966,4859283,0
2014-02-04,40.028,40.663,39.999,40.387,3814232,0
2014-02-05,40.35,40.397,39.659,40.153,3868178,0
2014-02-06,40.645,41.461,40.546,41.362,4960559,0
2014-02-07,41.836,41.942,41.3,41.577,5060434,0
2014-02-10,41.54,42.21,41.415,41.905,4555477,0
2014-02-11,42.784,43.277,42.424,42.928,4962582,0
2014-02-12,42.937,43.724,42.784,42.946,4890085,0
2014-02-13,42.829,43.159,42.453,42.633,3635937,0
2014-02-14,42.551,42.946,42.346,42.766,2301364,0
2014-02-18,42.946,43.168,42.535,42.881,2582521,0
2014-02-19,42.829,43.259,42.399,42.472,3275491,0
2014-02-20,42.633,43.347,42.613,43.295,2809286,0
2014-02-21,43.286,43.849,42.946,42.99,4564599,0
2014-02-24,43.025,43.751,42.963,42.963,3085417,0
2014-02-25,43.035,43.295,42.82,42.971,2412529,0
2014-02-26,43.025,43.295,42.74,43.08,1968969,0
2014-02-27,43.071,43.438,42.758,43.305,3045397,0
2014-02-28,43.375,43.992,42.981,43.732,3677285,0
2014-03-03,43.403,44.225,43.097,43.839,4236752,0
2014-03-04,44.172,44.302,43.805,44.057,4694527,0
2014-03-05,44.074,45.209,43.741,44.849,4938508,0
2014-03-06,45.082,45.55,44.912,44.982,6123996,0
2014-03-07,44.902,45.134,44.515,44.741,3745393,0
2014-03-10,44.722,44.928,44.138,44.885,2792938,0
2014-03-11,44.928,44.928,43.599,43.914,3998891,0
2014-03-12,43.633,43.867,43.335,43.444,3235192,0
2014-03-13,43.633,43.796,42.626,42.876,3431509,0
2014-03-14,42.851,43.517,42.735,43.095,3105418,0
2014-03-17,43.41,43.624,43.121,43.201,2401519,0
2014-03-18,43.155,43.831,43.155,43.67,2496830,0
2014-03-19,43.579,44.162,43.579,44.02,3566867,0
2014-03-20,43.857,44.12,43.624,44.12,2572275,0
2014-03-21,44.76,44.76,43.624,43.768,4899879,0
2014-03-24,43.768,43.967,43.353,43.57,2538172,0
2014-03-25,43.768,44.227,43.76,43.805,2249805,0
2014-03-26,44.039,44.498,43.652,43.652,2972225,0
2014-03-27,43.536,44.074,43.302,43.815,2080456,0
2014-03-28,44.011,44.524,43.904,44.237,1950966,0
2014-03-31,44.417,45.047,44.13,44.982,3796643,0
2014-04-01,44.876,45.351,44.111,44.801,3972578,0
2014-04-02,44.623,44.777,43.949,44.552,3428395,0
2014-04-03,44.542,44.668,44.202,44.462,2011009,0
2014-04-04,44.741,44.902,44.084,44.237,2315517,0
2014-04-07,44.172,44.227,43.174,43.436,3036783,0
2014-04-08,43.481,43.723,43.229,43.444,1702694,0
2014-04-09,43.4,43.867,43.283,43.616,1491847,0
2014-04-10,43.679,43.796,42.968,43.256,2389157,0
2014-04-11,43.05,43.059,42.366,42.464,2439615,0
2014-04-14,42.68,43.059,42.393,42.68,2235965,0
2014-04-15,43.02,43.599,42.851,43.517,2862301,0
2014-04-16,43.741,43.975,43.544,43.76,2016943,0
2014-04-17,43.723,44.039,43.616,43.831,2130360,0
2014-04-21,43.993,44.262,43.714,43.983,1687186,0
2014-04-22,44.084,44.352,43.939,44.12,1470049,0
2014-04-23,44.084,44.253,43.867,43.939,1624278,0
2014-04-24,44.146,44.192,43.517,43.894,1531565,0
2014-04-25,43.805,44.57,43.697,44.462,2643261,0
2014-04-28,44.623,44.982,44.328,44.751,3415607,0
2014-04-29,44.859,45.102,44.76,44.928,2090485,0
2014-04-30,44.966,45.209,44.811,45.018,2245286,0
2014-05-01,44.992,45.19,44.642,44.821,1393300,0
2014-05-02,44.859,45.163,44.801,44.92,2266242,0
2014-05-05,44.839,44.876,44.498,44.722,1911458,0
2014-05-06,43.867,44.084,43.274,43.778,4146750,0
2014-05-07,43.805,43.959,43.536,43.857,2265591,0
2014-05-08,43.642,44.172,43.57,43.723,1789710,0
2014-05-09,43.723,43.723,43.372,43.599,1674250,0
2014-05-12,43.689,44.039,43.642,43.831,1844526,0
2014-05-13,43.949,44.57,43.857,44.318,2390850,0
2014-05-14,44.47,45.361,44.344,44.982,5538452,0
2014-05-15,44.912,44.982,43.993,44.352,3332945,0
2014-05-16,44.371,44.532,43.904,44.362,2110675,0
2014-05-19,44.282,44.732,44.212,44.532,1466167,0
2014-05-20,44.389,44.948,44.389,44.694,2952152,0
2014-05-21,44.642,45.008,44.398,44.982,2606656,0
2014-05-22,44.703,45.008,44.435,44.515,3284733,0
2014-05-23,44.588,44.668,44.262,44.56,1929469,0
2014-05-27,44.613,44.866,44.444,44.597,2115446,0
2014-05-28,44.668,45.008,44.202,44.379,2332807,0
2014-05-29,44.379,44.957,44.352,44.866,1743840,0
2014-05-30,44.694,44.992,44.488,44.974,2856355,0
2014-06-02,44.966,45,44.694,44.839,1964461,0
2014-06-03,44.676,44.676,44.168,44.259,2552534,0
2014-06-04,44.198,44.876,43.79,44.188,2722602,0
2014-06-05,44.198,44.299,43.61,44.15,2731308,0
2014-06-06,44.126,44.242,43.827,44.07,3207375,0
2014-06-09,43.988,44.587,43.988,44.368,2676429,0
2014-06-10,44.299,44.558,43.988,44.405,2351102,0
2014-06-11,44.308,44.46,44.025,44.136,1860756,0
2014-06-12,44.136,44.308,43.936,43.944,2431712,0
2014-06-13,43.909,43.979,43.627,43.927,1676895,0
2014-06-16,43.889,44.929,43.809,44.893,5856208,0
2014-06-17,44.849,45.616,44.505,45.255,6014108,0
2014-06-18,45.255,45.562,45.001,45.265,4137331,0
2014-06-19,45.599,45.904,45.344,45.779,5352526,0
2014-06-20,45.961,46.069,45.616,45.786,6542354,0
2014-06-23,45.816,46.34,45.581,45.924,3375347,0
2014-06-24,45.951,46.033,45.301,45.328,2846429,0
2014-06-25,45.428,45.736,45.074,45.173,2387975,0
2014-06-26,45.165,45.219,44.859,45.173,2035001,0
2014-06-27,44.975,45.328,44.885,44.939,5736149,0
2014-06-30,45.093,45.113,44.667,44.712,3415389,0
2014-07-01,44.768,44.839,44.568,44.622,2640467,0
2014-07-02,44.667,44.712,44.188,44.368,4716222,0
2014-07-03,44.423,44.522,44.217,44.477,2184989,0
2014-07-07,44.451,44.53,44.025,44.09,3154160,0
2014-07-08,43.936,43.997,43.131,43.573,5031133,0
2014-07-09,43.582,43.673,42.95,43.438,3942587,0
2014-07-10,42.813,43.011,42.353,42.804,3545186,0
2014-07-11,42.777,42.968,42.678,42.742,2203636,0
2014-07-14,42.842,43.257,42.678,43.04,3215664,0
2014-07-15,43.202,43.663,42.795,42.923,2446887,0
2014-07-16,42.95,43.337,42.95,43.23,2022275,0
2014-07-17,43.131,43.364,42.795,42.995,2337549,0
2014-07-18,43.02,43.275,42.895,43.211,2475739,0
2014-07-21,43.112,43.112,42.544,42.704,2557610,0
2014-07-22,42.813,42.941,42.67,42.742,2258130,0
2014-07-23,42.842,43.04,42.596,42.95,2201434,0
2014-07-24,43.275,43.618,42.66,42.804,3931253,0
2014-07-25,42.768,42.86,42.442,42.587,2351442,0
2014-07-28,42.634,42.932,42.452,42.914,1951468,0
2014-07-29,42.95,43.086,42.678,42.678,1492634,0
2014-07-30,42.733,42.876,42.433,42.66,2138110,0
2014-07-31,42.272,42.86,41.547,41.693,4023593,0
2014-08-01,41.675,41.848,41.276,41.63,3008692,0
2014-08-04,41.748,42.525,41.448,42.442,4078869,0
2014-08-05,42.252,42.742,42.146,42.596,4003708,0
2014-08-06,42.198,42.66,42.191,42.525,3224884,0
2014-08-07,42.634,42.724,41.656,41.79,2976725,0
2014-08-08,41.79,41.866,41.249,41.848,2511495,0
2014-08-11,42.029,42.282,41.965,42.045,1546200,0
2014-08-12,42.045,42.191,41.927,42.072,1667582,0
2014-08-13,41.757,41.783,41.142,41.34,3599471,0
2014-08-14,41.34,41.584,41.223,41.557,1588071,0
2014-08-15,41.602,42.035,41.539,42,2594579,0
2014-08-18,42.183,42.507,42.108,42.489,2654135,0
2014-08-19,42.452,42.86,42.282,42.596,1724792,0
2014-08-20,42.544,42.85,42.423,42.823,2053200,0
2014-08-21,42.76,43.086,42.742,42.995,1939303,0
2014-08-22,42.985,43.086,42.813,42.923,2124551,0
2014-08-25,43.086,43.112,42.914,42.976,1573988,0
2014-08-26,43.04,43.131,42.941,42.976,1984018,0
2014-08-27,42.995,43.402,42.976,43.355,2741988,0
2014-08-28,43.131,43.592,43.011,43.374,2140985,0
2014-08-29,43.346,43.483,43.112,43.184,1878015,0
2014-09-02,43.294,43.313,42.83,43.085,2373314,0
2014-09-03,43.304,43.313,42.858,42.949,1779705,0
2014-09-04,42.912,43.058,42.54,42.631,3453806,0
2014-09-05,42.721,42.994,42.611,42.959,2360477,0
2014-09-08,42.912,43.003,42.721,42.849,1690057,0
2014-09-09,42.602,42.602,41.859,42.022,3460266,0
2014-09-10,41.92,42.066,41.495,41.985,3261684,0
2014-09-11,41.694,42.12,41.558,41.958,2654200,0
2014-09-12,41.968,42.22,41.657,42.076,2948094,0
2014-09-15,42.003,42.303,41.91,42.186,2048271,0
2014-09-16,42.038,42.575,41.91,42.521,3269151,0
2014-09-17,42.675,42.849,42.476,42.547,2327343,0
2014-09-18,42.649,42.811,42.338,42.476,1714662,0
2014-09-19,42.611,42.611,42.12,42.21,5089681,0
2014-09-22,42.168,42.267,41.711,41.968,2218287,0
2014-09-23,41.994,42.357,41.631,41.647,4721688,0
2014-09-24,41.631,41.859,41.33,41.792,2057126,0
2014-09-25,41.631,41.667,41.284,41.303,2530667,0
2014-09-26,41.258,41.376,41.065,41.367,1588975,0
2014-09-29,41.031,41.376,40.822,41.284,2483350,0
2014-09-30,40.548,40.756,40.076,40.367,5532018,0
2014-10-01,40.076,40.121,39.048,39.295,5220058,0
2014-10-02,39.085,39.158,38.075,39.021,5556907,0
2014-10-03,39.158,39.158,38.493,38.73,3928100,0
2014-10-06,38.886,39.286,38.739,39.13,3650021,0
2014-10-07,38.94,39.203,38.613,38.62,2984433,0
2014-10-08,38.62,39.277,38.204,39.258,2836941,0
2014-10-09,39.058,39.203,38.157,38.222,2800677,0
2014-10-10,38.131,38.348,37.65,37.83,3438432,0
2014-10-13,37.83,38.293,37.303,37.322,2696452,0
2014-10-14,37.622,38.348,37.478,37.692,3604421,0
2014-10-15,37.494,37.839,36.649,37.632,3783456,0
2014-10-16,37.012,37.941,36.877,37.176,4484622,0
2014-10-17,37.421,37.712,37.05,37.05,5498151,0
2014-10-20,37.141,38.175,37.103,37.993,4005199,0
2014-10-21,38.321,38.886,38.284,38.749,3883298,0
2014-10-22,38.857,39.33,38.839,38.912,3328877,0
2014-10-23,39.258,39.304,38.493,38.577,3678070,0
2014-10-24,38.694,39.511,38.594,39.414,4287480,0
2014-10-27,39.095,39.196,38.521,39.013,3238571,0
2014-10-28,39.312,39.603,39.066,39.258,3464702,0
2014-10-29,39.239,39.404,38.502,38.831,6253855,0
2014-10-30,38.586,39.54,38.531,39.357,3069905,0
2014-10-31,40.121,40.349,39.766,40.274,4209980,0
2014-11-03,40.284,40.412,39.457,39.813,3184521,0
2014-11-04,39.857,40.076,39.503,39.549,3001539,0
2014-11-05,39.495,39.975,39.431,39.903,2464399,0
2014-11-06,39.766,40.332,39.676,40.168,2936705,0
2014-11-07,40.231,40.495,39.975,40.022,2580478,0
2014-11-10,40.076,40.447,39.822,40.093,3672800,0
2014-11-11,40.031,40.822,39.93,40.73,2611064,0
2014-11-12,40.756,41.093,40.604,41.057,2893314,0
2014-11-13,41.103,41.359,40.974,41.265,4250172,0
2014-11-14,41.04,41.294,40.875,41.04,2063850,0
2014-11-17,41.012,41.248,40.875,41.149,1769453,0
2014-11-18,41.349,42.94,41.349,42.513,6343976,0
2014-11-19,43.794,44.295,43.24,43.267,9614200,0
2014-11-20,42.731,43.403,42.631,42.931,4980133,0
2014-11-21,43.347,43.395,42.357,42.912,5388996,0
2014-11-24,41.82,41.868,41.049,41.322,7203730,0
2014-11-25,41.485,41.877,41.303,41.385,4121252,0
2014-11-26,41.359,41.485,40.902,41.448,3322130,0
2014-11-28,40.95,41.792,40.804,41.603,2606796,0
2014-12-01,41.403,41.513,40.505,40.648,4421304,0
2014-12-02,40.595,41.353,40.556,40.996,2817644,0
2014-12-03,40.96,42.001,40.85,41.901,3202414,0
2014-12-04,41.599,41.966,41.463,41.892,3389284,0
2014-12-05,42.192,42.358,41.937,42.029,3266463,0
2014-12-08,41.718,41.747,40.858,41.116,3238724,0
2014-12-09,40.942,41.48,40.786,41.472,1831037,0
2014-12-10,41.883,42.119,41.078,41.966,7685160,0
2014-12-11,42.167,42.814,41.653,41.737,4017106,0
2014-12-12,41.288,41.307,40.748,40.767,3188144,0
2014-12-15,40.757,41.278,40.357,40.374,3988900,0
2014-12-16,40.127,40.748,39.844,40.027,3068374,0
2014-12-17,40.246,40.85,40.136,40.547,3739093,0
2014-12-18,41.068,41.333,40.374,41.325,4075588,0
2014-12-19,41.663,42.201,41.443,42.056,5879077,0
2014-12-22,42.185,42.257,41.782,42.139,2124733,0
2014-12-23,42.239,42.687,42.111,42.403,1766707,0
2014-12-24,42.377,42.568,42.101,42.158,1300884,0
2014-12-26,42.22,42.348,41.992,42.029,1151124,0
2014-12-29,41.856,42.413,41.856,42.21,1709056,0
2014-12-30,42.046,42.385,41.983,42.158,1616436,0
2014-12-31,42.229,42.277,41.709,41.728,1696158,0
2015-01-02,41.918,42.085,41.508,41.837,1725941,0
2015-01-05,41.508,41.765,40.96,41.086,2261603,0
2015-01-06,41.38,41.847,41.014,41.635,3600533,0
2015-01-07,41.856,42.185,41.653,41.856,2662899,0
2015-01-08,42.21,42.439,42.065,42.348,3160255,0
2015-01-09,42.549,42.576,41.789,42.01,2251467,0
2015-01-12,42.139,42.504,41.353,42.377,3813496,0
2015-01-13,42.139,42.277,41.096,41.544,3043881,0
2015-01-14,41.389,41.975,40.934,41.59,4286189,0
2015-01-15,41.992,42.21,41.49,41.525,2439197,0
2015-01-16,41.544,42.101,41.37,42.037,3080867,0
2015-01-20,43.272,43.702,42.576,43.554,7532864,0
2015-01-21,43.72,44.222,43.392,44.031,9272998,0
2015-01-22,44.297,44.507,43.876,44.478,4853910,0
2015-01-23,44.478,44.478,43.822,43.822,3329853,0
2015-01-26,43.711,44.277,43.685,44.186,4534987,0
2015-01-27,43.83,44.845,43.812,44.433,3236940,0
2015-01-28,44.706,44.744,43.502,43.602,2959905,0
2015-01-29,43.938,44.132,43.445,44.076,3798361,0
2015-01-30,43.619,45.246,43.492,44.507,5618601,0
2015-02-02,44.706,45.027,44.248,44.872,3247875,0
2015-02-03,44.945,45.987,44.872,45.813,4737988,0
2015-02-04,45.31,45.466,45.017,45.101,3180876,0
2015-02-05,45.43,45.548,45.101,45.511,2598979,0
2015-02-06,45.438,45.558,45.111,45.43,2324591,0
2015-02-09,45.888,46.38,45.621,46.151,4631326,0
2015-02-10,46.205,46.453,45.813,46.417,3459399,0
2015-02-11,46.645,47.687,46.05,46.793,5697967,0
2015-02-12,47.852,47.87,47.274,47.568,4689143,0
2015-02-13,47.595,48.088,47.432,47.833,3791518,0
2015-02-17,47.906,47.906,47.348,47.54,4444611,0
2015-02-18,47.935,48.144,47.386,48.144,3647573,0
2015-02-19,47.968,48.574,47.623,48.464,2912138,0
2015-02-20,48.371,48.555,48.017,48.518,3860275,0
2015-02-23,48.464,48.748,48.236,48.419,3370016,0
2015-02-24,48.693,48.839,48.428,48.62,2719749,0
2015-02-25,48.601,49.204,48.574,48.958,3867187,0
2015-02-26,48.849,48.975,48.171,48.63,4111028,0
2015-02-27,48.518,48.821,48.354,48.683,4721711,0
2015-03-02,48.537,48.948,47.78,48.93,2961273,0
2015-03-03,48.773,48.865,48.232,48.317,3176768,0
2015-03-04,48.287,48.325,47.534,47.664,3598280,0
2015-03-05,47.654,47.726,45.736,46.312,7615682,0
2015-03-06,45.891,45.917,44.795,45.027,7621018,0
2015-03-09,45.119,45.44,45.056,45.303,3058185,0
2015-03-10,44.863,44.889,44.383,44.383,5003730,0
2015-03-11,44.604,44.714,43.722,43.943,4199683,0
2015-03-12,44.182,44.652,43.668,43.841,5090624,0
2015-03-13,43.556,43.556,42.861,43.006,4749363,0
2015-03-16,42.998,43.522,42.182,43.071,5526729,0
2015-03-17,42.979,43.639,42.759,43.429,5772493,0
2015-03-18,43.237,44.063,42.886,43.668,4719197,0
2015-03-19,42.943,43.006,42.4,42.546,3882813,0
2015-03-20,42.74,43.172,42.172,42.703,6145661,0
2015-03-23,42.823,43.246,42.539,43.044,4065205,0
2015-03-24,43.061,43.292,42.631,43.09,4209047,0
2015-03-25,43.227,43.713,42.695,42.732,3842414,0
2015-03-26,42.786,43.429,42.712,42.915,4216016,0
2015-03-27,43.061,43.061,42.198,42.291,4760904,0
2015-03-30,42.594,43.678,42.483,43.494,4403417,0
2015-03-31,43.264,43.522,42.198,42.299,5932641,0
2015-04-01,42.483,42.483,41.556,41.759,5082347,0
2015-04-02,41.851,42.335,41.666,42.124,2671515,0
2015-04-06,42.015,42.273,41.75,42.144,3177092,0
2015-04-07,42.134,42.539,42.07,42.096,2372992,0
2015-04-08,42.243,42.703,42.025,42.243,3764011,0
2015-04-09,42.344,42.483,42.172,42.243,2513611,0
2015-04-10,42.335,42.611,42.096,42.106,2469633,0
2015-04-13,42.042,42.384,41.811,41.896,2785415,0
2015-04-14,42.07,42.106,41.646,41.886,2476167,0
2015-04-15,42.124,42.299,41.922,42.198,3814017,0
2015-04-16,42.198,42.539,41.997,42.263,3402824,0
2015-04-17,42.162,42.318,41.592,41.62,4880792,0
2015-04-20,41.711,41.969,41.289,41.326,4573062,0
2015-04-21,41.299,41.465,40.857,41.042,4249140,0
2015-04-22,41.096,41.261,40.913,41.004,4085679,0
2015-04-23,41.151,41.759,41.078,41.217,5062422,0
2015-04-24,41.234,41.583,41.068,41.318,3955790,0
2015-04-27,41.39,41.473,40.95,40.959,4182915,0
2015-04-28,40.867,41.217,40.674,40.683,4098046,0
2015-04-29,40.592,40.765,40.37,40.435,6153936,0
2015-04-30,40.526,40.72,39.792,40.407,6937512,0
2015-05-01,40.903,41.702,40.812,41.308,7717602,0
2015-05-04,41.299,41.5,41.004,41.014,4796620,0
2015-05-05,41.068,41.473,40.435,40.511,5266046,0
2015-05-06,40.775,41.014,40.482,40.72,5750752,0
2015-05-07,40.611,40.923,40.407,40.857,9810975,0
2015-05-08,41.326,41.94,41.207,41.75,5131566,0
2015-05-11,41.675,41.851,41.289,41.326,3269976,0
2015-05-12,41.106,41.217,40.793,41.178,3334388,0
2015-05-13,41.243,41.86,41.042,41.711,5661208,0
2015-05-14,41.821,41.903,41.435,41.841,3470662,0
2015-05-15,42.172,42.823,41.878,42.813,4867580,0
2015-05-18,42.861,42.952,42.722,42.869,4489373,0
2015-05-19,42.906,42.988,42.456,42.795,3882638,0
2015-05-20,42.823,43.446,42.631,43.421,5672441,0
2015-05-21,43.455,43.787,43.254,43.556,5339764,0
2015-05-22,43.585,43.678,43.181,43.19,4860973,0
2015-05-26,42.933,43.107,42.602,42.675,4468099,0
2015-05-27,42.703,42.876,42.53,42.786,4178449,0
2015-05-28,42.675,42.832,42.474,42.732,3692084,0
2015-05-29,42.675,42.851,42.042,42.106,5454972,0
2015-06-01,42.153,42.243,41.445,41.656,4570829,0
2015-06-02,41.642,42.04,41.579,41.827,3595434,0
2015-06-03,41.985,42.16,41.671,41.957,2747856,0
2015-06-04,41.671,41.726,41.144,41.19,3371695,0
2015-06-05,40.986,41.228,40.857,40.941,2545680,0
2015-06-08,40.883,40.986,40.673,40.682,2471436,0
2015-06-09,40.719,40.883,40.479,40.59,2454293,0
2015-06-10,40.857,41.337,40.738,41.219,3417315,0
2015-06-11,41.347,41.54,41.19,41.439,3224231,0
2015-06-12,41.311,41.57,41.034,41.152,3184674,0
2015-06-15,40.812,41.357,40.682,41.069,3290632,0
2015-06-16,41.034,41.337,41.015,41.209,2685083,0
2015-06-17,41.228,41.504,40.95,41.459,3864901,0
2015-06-18,41.53,41.764,41.403,41.606,3560557,0
2015-06-19,41.449,41.716,41.429,41.429,4791998,0
2015-06-22,41.513,41.634,41.328,41.57,3213681,0
2015-06-23,41.579,41.893,41.513,41.827,3669070,0
2015-06-24,41.938,42.094,41.726,41.798,4843516,0
2015-06-25,41.975,42.899,41.817,42.696,7709993,0
2015-06-26,42.946,43.545,42.696,43.009,10078827,0
2015-06-29,42.521,42.956,42.392,42.41,5351658,0
2015-06-30,42.65,43.545,42.557,43.288,5995189,0
2015-07-01,43.471,43.545,43.002,43.177,4785939,0
2015-07-02,43.102,43.332,42.899,43.102,2833031,0
2015-07-06,42.742,43.37,42.677,42.917,3094733,0
2015-07-07,42.752,42.879,41.893,42.446,4477051,0
2015-07-08,42.132,42.252,41.587,41.671,3395829,0
2015-07-09,42.094,42.224,41.245,41.311,4969281,0
2015-07-10,42.114,42.262,41.55,41.615,4384405,0
2015-07-13,41.967,42.151,41.773,41.909,3246256,0
2015-07-14,41.957,42.483,41.837,42.252,4216315,0
2015-07-15,42.242,42.317,41.807,41.994,3255278,0
2015-07-16,42.003,42.094,41.726,41.827,2398597,0
2015-07-17,41.579,42.384,41.513,41.817,4951639,0
2015-07-20,41.755,41.856,41.459,41.53,3725608,0
2015-07-21,41.606,41.807,41.412,41.439,2704564,0
2015-07-22,41.162,41.311,40.682,40.84,5846163,0
2015-07-23,40.849,41.052,40.488,40.616,3708833,0
2015-07-24,40.45,40.45,39.305,39.628,6588838,0
2015-07-27,39.259,39.443,38.935,39.073,6421080,0
2015-07-28,39.139,39.517,38.806,39.509,4298145,0
2015-07-29,39.592,39.665,39.314,39.471,5446883,0
2015-07-30,39.564,39.978,39.481,39.574,4311998,0
2015-07-31,39.767,40.006,39.637,39.675,3907976,0
2015-08-03,39.685,39.777,39.287,39.509,5180603,0
2015-08-04,39.628,40.764,39.064,40.635,5247649,0
2015-08-05,41.079,41.469,40.867,41.19,4245654,0
2015-08-06,41.366,41.439,40.812,41.245,3618274,0
2015-08-07,41.19,41.53,40.976,41.024,3129261,0
2015-08-10,41.219,41.902,41.024,41.837,2637135,0
2015-08-11,41.117,41.255,40.479,40.516,4109427,0
2015-08-12,40.221,40.543,39.868,40.239,3821932,0
2015-08-13,40.155,40.284,39.777,40.045,2565056,0
2015-08-14,40.173,40.274,39.786,39.987,2940181,0
2015-08-17,40.045,40.516,39.944,40.488,3051441,0
2015-08-18,40.258,40.459,40.006,40.274,2961394,0
2015-08-19,40.006,40.073,39.186,39.331,3935034,0
2015-08-20,39.046,39.259,38.326,38.326,3856025,0
2015-08-21,38.094,38.186,36.893,36.902,6006018,0
2015-08-24,35.11,36.634,34.371,35.332,9004942,0
2015-08-25,36.265,36.441,34.648,34.712,6136868,0
2015-08-26,35.406,36.024,35.091,35.961,6043032,0
2015-08-27,36.506,37.614,36.496,37.467,5338669,0
2015-08-28,37.281,37.93,37.06,37.92,3875398,0
2015-08-31,37.725,37.845,37.237,37.725,3048196,0
2015-09-01,36.808,37.238,36.205,36.474,3912613,0
2015-09-02,36.875,37.043,36.353,36.92,2818251,0
2015-09-03,37.023,37.794,36.92,37.553,2899524,0
2015-09-04,36.948,37.136,36.735,36.901,3186443,0
2015-09-08,37.804,38.465,36.837,37.489,4668456,0
2015-09-09,37.572,37.962,36.762,36.818,3332000,0
2015-09-10,36.659,37.087,36.437,36.698,3328224,0
2015-09-11,36.278,36.53,36.045,36.41,3457455,0
2015-09-14,36.455,36.53,35.917,35.981,2291604,0
2015-09-15,36.103,36.623,35.869,36.548,3029426,0
2015-09-16,36.511,36.901,36.428,36.659,2692475,0
2015-09-17,36.53,36.744,36.027,36.122,3407929,0
2015-09-18,35.701,35.701,34.343,34.4,11068864,0
2015-09-21,34.68,34.68,33.609,33.897,5560609,0
2015-09-22,32.782,32.92,31.023,31.515,9806692,0
2015-09-23,31.626,31.626,29.628,29.75,7326368,0
2015-09-24,29.544,30.308,28.949,30.186,9445001,0
2015-09-25,30.37,30.512,29.711,29.897,5173174,0
2015-09-28,29.72,29.73,28.743,28.8,4497537,0
2015-09-29,28.958,29.31,28.65,28.873,4052151,0
2015-09-30,29.181,29.395,28.4,28.939,4595569,0
2015-10-01,28.912,29.069,27.833,28.037,5756692,0
2015-10-02,27.731,28.829,27.544,28.829,9427320,0
2015-10-05,29.284,29.925,28.996,29.822,6338555,0
2015-10-06,29.822,30.214,29.72,29.842,6320426,0
2015-10-07,29.888,31.245,29.785,31.152,7685620,0
2015-10-08,31.003,31.693,30.959,31.524,4786600,0
2015-10-09,31.674,31.87,31.338,31.563,4908613,0
2015-10-12,31.582,31.607,30.473,30.772,3148346,0
2015-10-13,30.503,31.524,30.473,31.106,5734116,0
2015-10-14,31.106,33.069,31.089,32.865,8369508,0
2015-10-15,32.856,32.995,32.232,32.493,6144663,0
2015-10-16,32.65,32.735,32.297,32.493,5616186,0
2015-10-19,32.186,32.373,31.582,31.776,3424933,0
2015-10-20,31.665,32.447,31.626,32.335,4516186,0
2015-10-21,32.363,32.465,31.674,32.009,4056990,0
2015-10-22,32.214,32.782,32.064,32.706,3861551,0
2015-10-23,32.966,33.21,32.465,33.135,3999369,0
2015-10-26,33.125,33.535,32.865,32.92,3689552,0
2015-10-27,32.65,32.696,31.405,31.879,4306499,0
2015-10-28,31.906,32.483,31.795,32.148,5851291,0
2015-10-29,31.823,32.483,31.397,32.241,4226197,0
2015-10-30,32.158,32.326,31.172,31.432,5312173,0
2015-11-02,31.498,32.26,31.377,32.074,4192295,0
2015-11-03,31.2,34.372,30.921,33.964,7669842,0
2015-11-04,33.971,33.98,30.874,31.051,8772724,0
2015-11-05,31.116,31.524,30.214,30.39,6801709,0
2015-11-06,30.39,30.613,29.907,30.233,4681570,0
2015-11-09,30.233,30.512,29.488,30.362,4854241,0
2015-11-10,30.335,30.454,29.153,29.544,4755854,0
2015-11-11,29.628,29.711,28.902,29.628,3868430,0
2015-11-12,29.266,29.897,29.079,29.451,3526684,0
2015-11-13,29.479,30.241,29.329,29.963,4718443,0
2015-11-16,30.009,30.67,29.888,30.4,3693205,0
2015-11-17,30.575,30.661,29.31,29.516,4865722,0
2015-11-18,29.497,29.888,29.329,29.72,4909582,0
2015-11-19,29.812,30.652,29.767,30.057,3897026,0
2015-11-20,30.186,30.38,28.92,29.079,4347671,0
2015-11-23,28.996,29.302,28.781,28.8,4842930,0
2015-11-24,28.752,29.562,28.528,29.329,4666091,0
2015-11-25,29.171,29.6,28.912,29.266,3097973,0
2015-11-27,29.275,29.32,28.669,28.883,2041557,0
2015-11-30,28.912,29.591,28.475,29.432,5927726,0
2015-12-01,29.558,30.262,29.352,29.86,6052086,0
2015-12-02,29.851,29.887,28.554,28.818,5228501,0
2015-12-03,29.033,29.231,28.657,29.118,5826080,0
2015-12-04,29.09,29.138,28.237,28.977,6895516,0
2015-12-07,28.828,30.271,28.5,30.073,10342317,0
2015-12-08,29.86,29.963,28.15,28.17,8689449,0
2015-12-09,28.368,29.081,28.329,28.939,5748432,0
2015-12-10,28.92,29.512,28.17,28.217,4994895,0
2015-12-11,28.02,28.095,27.476,27.561,4454496,0
2015-12-14,27.551,27.673,26.528,26.932,5338706,0
2015-12-15,27.063,27.794,27.063,27.654,4487426,0
2015-12-16,27.853,28.273,27.157,28.237,4858170,0
2015-12-17,28.18,28.283,27.045,27.063,5201211,0
2015-12-18,26.961,27.57,26.743,26.781,13337163,0
2015-12-21,26.942,27.025,25.298,25.56,9498626,0
2015-12-22,25.712,27.167,25.683,26.932,7243103,0
2015-12-23,27.176,28.622,27.119,28.16,6565904,0
2015-12-24,28.237,28.573,27.803,27.917,1778497,0
2015-12-28,27.776,27.803,26.857,27.193,3450724,0
2015-12-29,27.373,27.541,26.763,27.09,3475059,0
2015-12-30,27.129,27.288,26.434,26.603,3213767,0
2015-12-31,26.33,26.557,25.834,25.89,4513995,0
2016-01-04,25.628,26.679,25.543,26.67,7796819,0
2016-01-05,26.892,26.902,26.153,26.557,5323619,0
2016-01-06,26.115,26.134,24.647,24.811,6355493,0
2016-01-07,24.558,24.717,23.78,23.958,5917222,0
2016-01-08,23.929,24.022,23.243,23.374,5722936,0
2016-01-11,23.46,23.524,22.071,22.334,8496114,0
2016-01-12,22.803,23.238,22.192,23.047,9111328,0
2016-01-13,23.226,23.619,22.55,22.653,6803516,0
2016-01-14,22.596,23.816,22.296,23.516,7824363,0
2016-01-15,22.934,24.094,22.737,23.9,9717730,0
2016-01-19,24.172,24.351,22.756,23.3,8255736,0
2016-01-20,22.877,22.897,21.292,22.456,9458515,0
2016-01-21,22.624,23.43,22.325,23.103,6371817,0
2016-01-22,23.694,24.613,21.925,22.379,9607805,0
2016-01-25,21.79,21.79,20.793,21.02,8323140,0
2016-01-26,21.048,21.668,21.02,21.441,5374776,0
2016-01-27,21.405,21.771,20.793,21.179,6097626,0
2016-01-28,21.105,21.751,20.69,21.582,5761342,0
2016-01-29,21.995,22.614,21.387,22.614,8242322,0
2016-02-01,22.472,22.587,21.597,22.448,6113145,0
2016-02-02,22.174,22.174,20.663,20.738,6887301,0
2016-02-03,21.056,22.464,21.048,22.456,6104531,0
2016-02-04,22.521,23.807,22.482,23.271,8898363,0
2016-02-05,23.177,23.891,22.719,23.329,4959265,0
2016-02-08,22.989,23.073,21.639,22.128,6434996,0
2016-02-09,21.668,22.578,21.189,22.389,6741391,0
2016-02-10,22.699,22.989,21.902,21.977,5426160,0
2016-02-11,21.742,24.182,20.992,23.226,11903021,0
2016-02-12,23.159,23.374,21.123,21.499,12993220,0
2016-02-16,21.451,22.164,20.831,22.089,7864931,0
2016-02-17,22.325,23.938,22.221,23.741,8059232,0
2016-02-18,23.864,24.294,23.231,24.136,6777402,0
2016-02-19,24.012,24.022,22.614,22.897,6957295,0
2016-02-22,23.168,23.667,23.149,23.609,3935882,0
2016-02-23,23.516,23.523,22.633,22.877,5345868,0
2016-02-24,22.596,23.528,21.685,23.43,7019349,0
2016-02-25,23.43,24.094,22.989,23.854,5007063,0
2016-02-26,24.143,25.402,24.042,25.167,8747128,0
2016-02-29,24.961,25.524,24.708,25.009,8187627,0
2016-03-01,25.183,25.933,25.108,25.695,6093920,0
2016-03-02,25.363,26.948,25.25,26.692,7008371,0
2016-03-03,26.728,27.132,26.444,27.013,4701612,0
2016-03-04,27.07,28.274,27.022,28.076,9620077,0
2016-03-07,28.056,29.488,28.056,28.796,10285181,0
2016-03-08,28.464,28.796,27.588,27.62,6281112,0
2016-03-09,27.829,28.597,27.534,28.567,5897159,0
2016-03-10,28.625,28.776,27.42,27.933,7271476,0
2016-03-11,27.97,28.255,27.022,27.212,8126679,0
2016-03-14,27.117,28.355,26.852,27.933,5504341,0
2016-03-15,27.524,27.677,26.804,27.061,4653722,0
2016-03-16,26.623,27.715,26.586,27.592,4900599,0
2016-03-17,27.98,28.682,27.771,28.321,5792228,0
2016-03-18,28.513,28.729,27.819,28.18,16027975,0
2016-03-21,28.047,28.643,27.975,28.18,3803619,0
2016-03-22,27.98,28.16,27.42,27.638,4178071,0
2016-03-23,27.212,27.335,26.444,26.568,6005853,0
2016-03-24,26.312,26.312,25.471,25.846,6789068,0
2016-03-28,26.084,26.605,25.43,26.51,4877820,0
2016-03-29,26.207,26.601,25.553,26.52,4316321,0
2016-03-30,26.407,26.938,26.256,26.663,3985344,0
2016-03-31,26.701,26.839,25.487,25.601,7156161,0
2016-04-01,25.497,25.63,24.453,25.449,7405506,0
2016-04-04,25.014,25.269,24.319,24.473,4738968,0
2016-04-05,24.273,24.464,23.861,24.054,4125814,0
2016-04-06,24.094,24.178,23.249,24.084,4988982,0
2016-04-07,23.884,24.084,23.249,23.468,4737886,0
2016-04-08,23.809,24.339,23.577,23.667,4162148,0
2016-04-11,23.667,23.846,23.371,23.582,4475820,0
2016-04-12,23.686,24.31,23.296,24.206,6337267,0
2016-04-13,24.548,25.178,24.349,25.146,5288412,0
2016-04-14,24.671,24.757,23.875,24.149,6463374,0
2016-04-15,24.103,24.88,23.809,24.757,4963594,0
2016-04-18,24.614,25.335,24.463,25.127,4787565,0
2016-04-19,25.068,26.786,25.014,26.757,7548701,0
2016-04-20,27.022,27.434,26.605,27.042,6760128,0
2016-04-21,27.345,28.123,27.107,27.222,6088228,0
2016-04-22,27.307,27.658,26.908,27.07,3686062,0
2016-04-25,26.814,27.648,26.633,26.814,4251095,0
2016-04-26,26.871,27.202,26.283,27.07,4207992,0
2016-04-27,27.098,27.335,26.776,27.061,6251644,0
2016-04-28,26.529,27.74,26.093,27.088,7841605,0
2016-04-29,26.948,27.25,26.263,26.539,7737196,0
2016-05-02,26.804,27.107,26.008,27.042,5577137,0
2016-05-03,26.728,26.918,25.984,26.084,5237068,0
2016-05-04,25.666,26.444,24.69,25.705,7425766,0
2016-05-05,25.865,25.914,24.614,24.728,6518604,0
2016-05-06,24.578,25.078,24.5,24.643,3810661,0
2016-05-09,24.405,24.405,23.619,23.637,5691428,0
2016-05-10,23.732,24.823,23.523,24.71,5370878,0
2016-05-11,24.7,25.288,24.339,24.718,7220397,0
2016-05-12,25.296,25.505,24.064,24.122,5532230,0
2016-05-13,23.999,24.273,23.468,23.552,5146236,0
2016-05-16,23.732,24.548,23.713,24.463,4827627,0
2016-05-17,24.443,25.206,24.339,24.842,5846731,0
2016-05-18,24.604,25.173,23.799,23.922,5037914,0
2016-05-19,23.912,24.483,23.751,24.339,4753002,0
2016-05-20,24.443,24.994,24.369,24.595,4350576,0
2016-05-23,24.463,25.335,24.319,24.945,5266531,0
2016-05-24,25.136,25.211,24.5,24.614,4447860,0
2016-05-25,24.784,25.25,24.68,25.117,5314757,0
2016-05-26,25.296,25.421,24.652,24.776,5514975,0
2016-05-27,24.814,24.909,24.282,24.359,4008614,0
2016-05-31,24.41,24.41,23.72,24.181,7898393,0
2016-06-01,23.961,24.254,23.404,24.181,8095446,0
2016-06-02,24.239,24.919,24.076,24.583,7622857,0
2016-06-03,24.229,25.619,24.2,25.59,6873335,0
2016-06-06,25.734,27.305,25.639,27.18,7773955,0
2016-06-07,27.334,28.168,27.334,27.823,6865830,0
2016-06-08,28.082,28.236,26.476,26.855,6990844,0
2016-06-09,26.883,26.961,25.977,26.386,5219989,0
2016-06-10,26.078,26.318,25.513,25.847,5358252,0
2016-06-13,26.088,26.912,25.772,25.792,4249695,0
2016-06-14,25.734,26.327,24.872,25.196,5831280,0
2016-06-15,25.302,25.917,25.15,25.206,4079520,0
2016-06-16,24.986,25.026,24.383,24.823,4790706,0
2016-06-17,24.852,25.752,24.852,25.629,6699215,0
2016-06-20,25.945,26.577,25.734,25.762,5452272,0
2016-06-21,25.743,26.017,24.996,25.847,6522411,0
2016-06-22,26.06,26.501,25.58,25.629,5030455,0
2016-06-23,26.423,27.506,26.405,26.837,9672586,0
2016-06-24,25.811,26.669,25.533,25.792,9072268,0
2016-06-27,25.332,25.395,23.51,23.664,7676080,0
2016-06-28,24.219,24.516,23.808,24.209,5168086,0
2016-06-29,24.516,24.66,23.999,24.555,4663642,0
2016-06-30,24.641,25.676,24.161,25.091,7876331,0
2016-07-01,24.947,25.752,24.938,25.465,4012710,0
2016-07-05,25.15,25.455,24.191,24.41,4064305,0
2016-07-06,24.383,24.42,23.433,24.181,4755508,0
2016-07-07,24.374,24.641,23.808,23.951,4671369,0
2016-07-08,24.334,24.535,23.951,24.42,4589508,0
2016-07-11,24.631,25.111,24.525,24.621,3716653,0
2016-07-12,24.67,25.715,24.67,25.379,6824255,0
2016-07-13,25.062,26.28,24.862,26.27,7875028,0
2016-07-14,26.471,27.478,26.222,27.008,7259600,0
2016-07-15,27.123,27.516,26.789,27.496,5070571,0
2016-07-18,27.43,28.148,27.085,28.063,5760472,0
2016-07-19,27.603,28.024,27.113,27.487,6565742,0
2016-07-20,27.391,28.35,27.123,27.803,6076798,0
2016-07-21,27.813,28.187,27.47,27.689,4257112,0
2016-07-22,27.545,27.765,27.067,27.103,4061002,0
2016-07-25,27.067,27.46,26.817,27.44,4564819,0
2016-07-26,27.44,28.236,27.315,28.12,3937424,0
2016-07-27,28.207,28.455,27.391,27.679,3964398,0
2016-07-28,27.143,27.189,26.289,26.501,6157384,0
2016-07-29,26.386,26.391,25.523,25.877,9443021,0
2016-08-01,25.897,26.002,25.312,25.523,6898537,0
2016-08-02,25.322,26.892,25.322,26.126,8449675,0
2016-08-03,25.982,26.596,25.734,26.165,6524382,0
2016-08-04,25.982,25.982,24.9,25.341,6872065,0
2016-08-05,25.542,26.534,25.408,26.136,6474924,0
2016-08-08,26.327,27.219,26.323,27.143,4962030,0
2016-08-09,27.209,27.47,26.952,27.037,4531355,0
2016-08-10,27.133,27.501,26.634,26.72,5351272,0
2016-08-11,26.778,27.008,26.165,26.942,4576317,0
2016-08-12,26.942,27.315,26.002,26.051,5651937,0
2016-08-15,26.126,27.315,26.06,27.248,4829942,0
2016-08-16,27.315,27.506,26.693,26.902,4872587,0
2016-08-17,26.644,26.807,26.227,26.644,4817201,0
2016-08-18,26.702,26.865,26.471,26.797,4462981,0
2016-08-19,26.501,26.979,26.299,26.902,3140881,0
2016-08-22,26.712,27.248,26.568,27.209,3689931,0
2016-08-23,27.525,28.244,27.45,28.053,5494384,0
2016-08-24,28.005,28.158,27.209,27.258,4419369,0
2016-08-25,27.315,27.598,27.153,27.315,3108199,0
2016-08-26,27.478,27.699,26.327,26.453,5650608,0
2016-08-29,26.519,26.988,26.519,26.788,3267837,0
2016-08-30,26.712,29.673,26.539,29.184,22009846,0
2016-08-31,29.039,29.127,28.321,28.82,9079950,0
2016-09-01,28.752,28.781,27.833,27.957,6501229,0
2016-09-02,28.254,28.61,27.694,28.263,4009347,0
2016-09-06,28.327,28.545,27.688,27.718,3935664,0
2016-09-07,27.592,28.211,27.263,27.639,4950528,0
2016-09-08,27.698,28.007,27.184,27.33,4083394,0
2016-09-09,27.147,27.214,26.092,26.13,4748379,0
2016-09-12,26.208,26.683,25.879,26.363,5957372,0
2016-09-13,25.929,26.044,25.241,25.628,5030375,0
2016-09-14,25.724,25.811,24.859,24.989,4076264,0
2016-09-15,24.883,25.356,24.873,25.105,4618872,0
2016-09-16,24.911,25.135,24.611,24.709,4802837,0
2016-09-19,24.728,24.873,24.457,24.457,3720955,0
2016-09-20,24.592,24.709,24.186,24.273,4176778,0
2016-09-21,24.477,24.825,24.205,24.495,4214665,0
2016-09-22,24.631,25.108,24.554,24.718,5373994,0
2016-09-23,24.592,24.699,23.993,24.011,5658237,0
2016-09-26,23.944,24.06,23.335,23.355,6757055,0
2016-09-27,23.276,23.335,22.952,23.21,7172461,0
2016-09-28,23.286,23.683,23.141,23.664,5305681,0
2016-09-29,23.703,23.978,23.382,23.461,4602174,0
2016-09-30,23.606,23.837,23.365,23.664,5835826,0
2016-10-03,23.703,24.128,23.471,24.08,6012563,0
2016-10-04,24.05,24.137,23.79,23.837,4410546,0
2016-10-05,23.983,24.66,23.81,24.255,4974208,0
2016-10-06,24.235,24.38,23.79,24.041,3886237,0
2016-10-07,24.09,24.1,23.634,23.78,4051937,0
2016-10-10,24.003,24.235,23.867,24.021,2972175,0
2016-10-11,24.021,24.186,23.634,24.05,4762755,0
2016-10-12,23.993,24.06,22.977,23.016,6705486,0
2016-10-13,22.755,22.755,22.028,22.482,6365449,0
2016-10-14,22.638,22.957,22.386,22.396,4286047,0
2016-10-17,22.406,22.522,22.058,22.086,4171313,0
2016-10-18,22.358,22.773,22.086,22.628,4350632,0
2016-10-19,22.522,23.16,22.464,23.063,5694287,0
2016-10-20,22.928,24.041,22.822,23.886,9012369,0
2016-10-21,23.721,23.954,23.365,23.518,4235608,0
2016-10-24,23.606,23.741,23.382,23.712,3197882,0
2016-10-25,23.78,24.021,23.557,23.8,3634005,0
2016-10-26,23.712,24.156,23.567,24.011,3563830,0
2016-10-27,24.186,24.255,23.049,23.15,5645832,0
2016-10-28,23.21,23.499,22.763,23.016,3889314,0
2016-10-31,22.947,23.122,22.502,22.763,5020563,0
2016-11-01,23.18,24.128,22.89,23.527,8317282,0
2016-11-02,23.731,24.225,23.422,23.925,7421803,0
2016-11-03,23.78,23.847,23.286,23.365,5666148,0
2016-11-04,23.237,23.983,23.18,23.703,4503975,0
2016-11-07,24.07,24.524,23.954,24.292,5710645,0
2016-11-08,24.245,25.425,24.003,25.328,5620402,0
2016-11-09,25.085,26.079,24.67,25.899,5975730,0
2016-11-10,26.054,27.572,26.054,27.311,8258554,0
2016-11-11,27.157,27.263,25.929,26.517,7681741,0
2016-11-14,26.557,27.378,26.557,27.369,7157255,0
2016-11-15,27.214,27.273,26.673,27.04,5015421,0
2016-11-16,26.828,27.04,26.266,26.324,3502344,0
2016-11-17,26.353,26.547,26.14,26.44,2880428,0
2016-11-18,26.324,27.437,26.324,27.34,4288165,0
2016-11-21,27.572,28.124,27.543,28.104,5579055,0
2016-11-22,28.104,28.172,26.315,26.479,7012235,0
2016-11-23,26.459,27.001,26.402,26.557,4349493,0
2016-11-25,26.585,26.798,26.072,26.537,2180029,0
2016-11-28,26.527,26.739,25.929,26.459,4776409,0
2016-11-29,26.377,26.68,26.005,26.445,5620688,0
2016-11-30,26.777,27.911,26.67,27.754,6492658,0
2016-12-01,27.95,28.83,27.911,28.428,7561211,0
2016-12-02,28.389,28.585,28.018,28.165,3864896,0
2016-12-05,28.321,29.123,28.321,28.508,6467382,0
2016-12-06,28.389,28.849,27.823,28.712,5469646,0
2016-12-07,28.78,29.602,28.643,29.543,4773175,0
2016-12-08,29.739,29.992,29.265,29.494,4420622,0
2016-12-09,29.572,30.824,29.504,30.705,5795073,0
2016-12-12,30.715,30.735,29.407,29.552,5688829,0
2016-12-13,29.924,29.933,28.394,28.849,6419829,0
2016-12-14,28.898,29.749,28.653,28.712,5044187,0
2016-12-15,28.555,29.689,28.438,29.064,4057729,0
2016-12-16,28.976,29.24,28.517,28.888,7072420,0
2016-12-19,28.243,28.722,26.992,27.139,9741654,0
2016-12-20,27.305,27.579,26.884,27.519,6852027,0
2016-12-21,27.744,28.214,27.393,28.126,5674744,0
2016-12-22,28.028,28.761,27.891,28.683,5852175,0
2016-12-23,28.673,28.83,28.145,28.517,2761719,0
2016-12-27,28.488,29.621,28.449,29.357,2793096,0
2016-12-28,29.407,29.689,28.341,28.399,3467004,0
2016-12-29,28.399,28.785,28.361,28.663,2132069,0
2016-12-30,28.722,29.113,28.438,28.663,2946899,0
2017-01-03,28.976,29.387,28.615,28.859,3437257,0
2017-01-04,29.025,30.198,29.015,30.109,12434378,0
2017-01-05,30.198,30.334,29.767,30.169,4819779,0
2017-01-06,30.149,30.207,29.866,30.099,2767216,0
2017-01-09,30.169,30.413,29.754,30.012,3157901,0
2017-01-10,30.09,30.52,29.602,30.022,3075222,0
2017-01-11,30.07,30.735,29.816,30.715,3487757,0
2017-01-12,30.715,30.891,29.968,30.696,3593058,0
2017-01-13,30.774,31.058,30.226,30.54,3029900,0
2017-01-17,30.774,31.547,29.895,30.07,3378954,0
2017-01-18,30.139,30.216,29.655,29.905,2966021,0
2017-01-19,29.992,30.129,29.327,29.562,3217137,0
2017-01-20,29.992,30.852,29.953,30.569,5653336,0
2017-01-23,30.618,30.911,30.344,30.832,3626706,0
2017-01-24,31.165,33.218,31.165,32.689,9913415,0
2017-01-25,32.739,33.158,32.182,32.504,7258242,0
2017-01-26,31.282,31.604,30.71,31.116,8413119,0
2017-01-27,31.097,31.263,30.413,30.705,5004892,0
2017-01-30,30.442,30.442,30.007,30.266,3711462,0
2017-01-31,30.334,30.676,30.012,30.657,5213817,0
2017-02-01,30.667,31.233,30.359,30.96,4001902,0
2017-02-02,30.872,30.96,30.061,30.735,2873167,0
2017-02-03,30.814,31.223,30.794,31.126,5058329,0
2017-02-06,31.048,31.41,30.881,31.302,5924572,0
2017-02-07,30.393,32.269,29.963,31.497,7497613,0
2017-02-08,31.497,31.85,30.881,31.477,4917805,0
2017-02-09,31.654,31.83,30.872,31.106,5119971,0
2017-02-10,31.35,32.289,31.35,32.113,4724423,0
2017-02-13,32.376,33.578,32.347,32.983,6124336,0
2017-02-14,32.886,33.261,32.65,33.247,3482364,0
2017-02-15,33.237,33.266,32.607,33.012,4270251,0
2017-02-16,32.914,33.036,32.182,32.396,3785430,0
2017-02-17,32.386,32.836,32.015,32.826,2834915,0
2017-02-21,33.129,33.129,32.689,32.876,3094912,0
2017-02-22,32.612,32.826,32.342,32.376,2437499,0
2017-02-23,32.553,32.553,30.755,31.106,7102290,0
2017-02-24,30.755,30.842,30.334,30.705,4487975,0
2017-02-27,30.667,30.931,30.491,30.824,4796211,0
2017-02-28,30.799,31.41,30.636,30.749,8648045,0
2017-03-01,30.591,31.449,30.591,30.591,6783721,0
2017-03-02,30.651,30.729,29.98,29.99,5411986,0
2017-03-03,29.872,29.95,29.507,29.793,6619638,0
2017-03-06,29.586,29.714,29.211,29.231,4074678,0
2017-03-07,29.251,29.29,28.55,28.768,9278521,0
2017-03-08,28.837,29.024,28.236,28.264,8233504,0
2017-03-09,28.797,30.059,28.374,28.59,12067482,0
2017-03-10,28.62,29.014,28.442,28.777,5892865,0
2017-03-13,28.886,29.019,28.57,28.708,2841298,0
2017-03-14,28.422,28.541,28.058,28.196,3329697,0
2017-03-15,28.374,28.851,28.146,28.728,3730779,0
2017-03-16,28.905,28.985,28.531,28.58,2755576,0
2017-03-17,28.669,28.876,28.521,28.758,4897198,0
2017-03-20,28.807,29.152,28.59,28.837,3093886,0
2017-03-21,28.837,29.171,28.216,28.236,3584864,0
2017-03-22,28.236,28.472,27.939,28.344,2714300,0
2017-03-23,28.384,28.768,28.255,28.59,1997302,0
2017-03-24,28.57,28.669,28.176,28.344,2189575,0
2017-03-27,28.058,28.492,27.979,28.236,3117181,0
2017-03-28,28.245,28.955,28.245,28.758,2889779,0
2017-03-29,28.768,29.379,28.63,29.063,2777133,0
2017-03-30,28.955,29.143,28.61,28.935,3040258,0
2017-03-31,28.827,29.058,28.521,28.768,4283863,0
2017-04-03,28.837,29.014,28.008,28.502,4015481,0
2017-04-04,28.482,28.758,28.176,28.748,4654469,0
2017-04-05,28.945,29.093,28.56,28.59,5395995,0
2017-04-06,28.59,28.915,28.452,28.777,3304726,0
2017-04-07,28.64,28.723,28.402,28.442,2515901,0
2017-04-10,28.541,28.718,28.264,28.531,2960735,0
2017-04-11,28.521,28.64,27.871,28.284,3789570,0
2017-04-12,28.156,28.255,27.713,27.752,3851363,0
2017-04-13,27.683,27.762,27.032,27.072,4291112,0
2017-04-17,27.092,27.171,26.816,26.973,4531662,0
2017-04-18,26.776,26.801,26.441,26.658,3930154,0
2017-04-19,26.726,26.826,26.342,26.451,3107837,0
2017-04-20,26.588,26.874,26.51,26.716,3482179,0
2017-04-21,26.658,26.746,26.293,26.293,3590111,0
2017-04-24,26.678,26.86,26.55,26.708,4925852,0
2017-04-25,27.003,27.319,26.904,27.151,4384417,0
2017-04-26,26.983,27.131,26.47,27.032,5262773,0
2017-04-27,27.171,27.495,26.993,27.062,4275079,0
2017-04-28,27.161,27.22,26.495,26.55,5489260,0
2017-05-01,26.736,26.766,26.421,26.49,4397499,0
2017-05-02,25.672,25.741,24.233,24.597,14129997,0
2017-05-03,24.381,24.499,23.188,23.296,11714312,0
2017-05-04,23.346,23.558,22.877,22.99,8565276,0
2017-05-05,23.069,23.306,23.069,23.118,7865775,0
2017-05-08,23.148,23.331,22.961,23.208,6934801,0
2017-05-09,23.661,23.779,23.128,23.158,9358485,0
2017-05-10,23.188,23.286,23.069,23.128,10741202,0
2017-05-11,23.148,23.517,22.882,23.365,6937403,0
2017-05-12,23.316,23.464,22.577,22.587,5884575,0
2017-05-15,22.793,23.346,22.715,23.118,4523929,0
2017-05-16,23.118,23.316,22.911,23.079,3475693,0
2017-05-17,22.744,22.951,22.281,22.487,5227898,0
2017-05-18,22.192,22.62,22.113,22.527,4790128,0
2017-05-19,22.625,23.562,22.615,23.316,5724885,0
2017-05-22,23.464,23.542,22.567,22.773,5020965,0
2017-05-23,22.882,23.158,22.783,22.99,5202932,0
2017-05-24,23.01,23.138,22.655,22.813,2916977,0
2017-05-25,22.813,23.089,22.359,22.577,3264676,0
2017-05-26,22.517,22.882,22.453,22.833,2526456,0
2017-05-30,22.823,22.882,22.674,22.763,2231696,0
2017-05-31,22.783,22.783,22.108,22.456,4712660,0
2017-06-01,22.456,22.887,22.277,22.614,3433073,0
2017-06-02,22.555,22.575,22.148,22.327,3630568,0
2017-06-05,22.207,22.555,22.109,22.426,3476350,0
2017-06-06,22.287,22.495,22.088,22.426,3076840,0
2017-06-07,22.426,22.436,21.979,22.078,4060101,0
2017-06-08,22.078,22.614,22.009,22.376,2872413,0
2017-06-09,22.684,23.463,22.505,23.329,4958060,0
2017-06-12,23.329,24.262,23.12,23.368,6575894,0
2017-06-13,23.368,23.626,23.11,23.517,4495319,0
2017-06-14,23.507,23.617,22.465,22.565,4342891,0
2017-06-15,22.346,22.585,22.059,22.158,4024345,0
2017-06-16,22.188,22.545,22.019,22.535,6066808,0
2017-06-19,22.604,22.773,22.515,22.684,3472580,0
2017-06-20,22.545,22.545,22.029,22.049,3503768,0
2017-06-21,22.088,22.217,21.617,21.701,4119160,0
2017-06-22,21.711,22.297,21.642,22.148,5883796,0
2017-06-23,22.227,22.862,21.939,22.793,4588119,0
2017-06-26,22.852,23.12,22.733,23.051,3494453,0
2017-06-27,23.091,23.16,22.456,22.456,2516543,0
2017-06-28,22.664,22.882,22.396,22.406,2456101,0
2017-06-29,22.475,22.818,22.327,22.436,2985496,0
2017-06-30,22.555,22.783,22.376,22.654,2582573,0
2017-07-03,22.862,23.656,22.803,23.587,2408189,0
2017-07-05,23.577,23.626,22.655,22.694,4438778,0
2017-07-06,22.555,22.709,22.178,22.227,3242011,0
2017-07-07,22.307,22.495,21.999,22.426,3504575,0
2017-07-10,22.465,23.994,22.356,23.617,6865490,0
2017-07-11,23.607,23.775,22.952,23.488,5718958,0
2017-07-12,23.696,24.108,23.269,23.388,5348965,0
2017-07-13,23.349,23.716,23.182,23.666,3177114,0
2017-07-14,23.567,23.686,23.339,23.537,2975461,0
2017-07-17,23.587,24.053,23.507,23.775,2787584,0
2017-07-18,23.716,23.805,23.488,23.785,1982026,0
2017-07-19,23.865,24.46,23.825,24.351,3804676,0
2017-07-20,24.52,24.579,23.924,24.242,3423799,0
2017-07-21,24.252,24.43,23.855,24.182,2944388,0
2017-07-24,24.073,24.162,23.825,23.974,2253882,0
2017-07-25,24.033,24.371,23.815,24.033,3226462,0
2017-07-26,24.133,24.252,23.299,23.418,3509197,0
2017-07-27,23.458,24.009,23.161,23.696,3891350,0
2017-07-28,23.696,24.103,23.696,23.984,3035759,0
2017-07-31,24.004,24.182,23.805,23.954,3408095,0
2017-08-01,23.646,23.646,21.801,22.714,10855534,0
2017-08-02,22.624,22.694,21.88,22.078,5760329,0
2017-08-03,21.979,22.475,21.89,22.148,3626556,0
2017-08-04,22.227,22.441,22.024,22.406,3202335,0
2017-08-07,22.436,22.446,21.711,21.801,4383911,0
2017-08-08,21.791,22.019,21.265,21.374,5524160,0
2017-08-09,21.344,21.394,20.977,21.096,4255296,0
2017-08-10,21.027,21.205,20.228,20.451,7143693,0
2017-08-11,20.63,20.689,19.905,20.183,5554790,0
2017-08-14,20.282,20.481,20.114,20.153,4809286,0
2017-08-15,20.024,20.094,19.618,20.005,6746032,0
2017-08-16,20.064,20.595,20.014,20.411,5649829,0
2017-08-17,20.382,20.789,19.925,19.945,3853993,0
2017-08-18,19.905,19.93,19.439,19.707,4500328,0
2017-08-21,19.717,19.806,19.533,19.707,2608865,0
2017-08-22,19.836,20.163,19.776,19.786,3836082,0
2017-08-23,19.747,20.153,19.747,20.015,2936966,0
2017-08-24,20.044,20.263,19.846,20.034,2398736,0
2017-08-25,20.183,20.382,20.054,20.213,2318669,0
2017-08-28,20.243,20.292,19.717,19.915,3468384,0
2017-08-29,19.766,19.796,19.558,19.786,2920898,0
2017-08-30,19.747,19.747,19.518,19.667,2020397,0
2017-08-31,19.786,19.975,19.563,19.826,3519002,0
2017-09-01,19.895,20.104,19.846,19.955,2573917,0
2017-09-05,19.955,20.074,19.27,19.31,5268881,0
2017-09-06,19.4,19.83,19.241,19.74,5979686,0
2017-09-07,19.78,19.9,19.485,19.53,4919444,0
2017-09-08,19.51,19.55,19.23,19.39,3871266,0
2017-09-11,19.5,20.215,19.47,20.01,6104766,0
2017-09-12,20.09,20.56,20.05,20.26,4859761,0
2017-09-13,20.31,20.37,20,20.13,3026807,0
2017-09-14,20.12,20.46,20.085,20.44,3810789,0
2017-09-15,20.47,20.77,20.39,20.66,6355123,0
2017-09-18,20.66,21.855,20.66,21.31,7283146,0
2017-09-19,21.37,21.49,20.725,20.84,5015025,0
2017-09-20,20.96,21.35,20.675,20.87,4718972,0
2017-09-21,20.81,21.29,20.72,20.94,4406061,0
2017-09-22,20.88,21,20.74,20.86,2187486,0
2017-09-25,20.88,21.285,20.79,21.26,3885773,0
2017-09-26,21.29,21.51,21,21.39,3191712,0
2017-09-27,21.51,21.55,21.17,21.46,3057302,0
2017-09-28,21.52,21.905,21.22,21.3,4304578,0
2017-09-29,21.3,21.6,21.17,21.59,2789127,0
2017-10-02,21.53,21.92,21.43,21.75,3877092,0
2017-10-03,21.9,21.91,21.63,21.76,2959024,0
2017-10-04,21.75,21.94,21.64,21.72,2808995,0
2017-10-05,21.75,21.79,21.55,21.64,4017079,0
2017-10-06,21.57,21.6,20.93,21.02,4886141,0
2017-10-09,20.75,21.02,20.72,20.94,3909130,0
2017-10-10,21.03,21.06,20.84,20.92,2088985,0
2017-10-11,21.11,21.37,21.03,21.1,2699856,0
2017-10-12,21.02,21.27,20.945,21.23,2912640,0
2017-10-13,21.3,22.05,21.27,21.78,3745758,0
2017-10-16,21.81,21.93,21.68,21.9,2490971,0
2017-10-17,21.77,21.84,20.89,21.06,4631240,0
2017-10-18,21.06,21.42,20.98,21.16,3356172,0
2017-10-19,21.05,21.18,20.93,21.1,2645531,0
2017-10-20,21.21,21.43,21.02,21.41,2353319,0
2017-10-23,21.4,21.57,21.03,21.03,2228377,0
2017-10-24,21.11,21.8,21.03,21.65,3389567,0
2017-10-25,21.7,21.72,21.26,21.54,2702739,0
2017-10-26,21.25,21.28,20.83,21.16,3965439,0
2017-10-27,20.91,21.1,20.86,20.94,4071030,0
2017-10-30,20.97,21.19,20.75,20.85,4730630,0
2017-10-31,22.3,22.9,21.94,22.34,11791541,0
2017-11-01,23.02,23.14,22.5,22.64,7616480,0
2017-11-02,22.84,23,22.4,22.47,5403781,0
2017-11-03,22.5,22.55,22.25,22.38,4462348,0
2017-11-06,22.38,22.94,22.38,22.49,4851836,0
2017-11-07,22.5,22.65,22.24,22.56,5929181,0
2017-11-08,22.56,22.795,22.34,22.64,4764191,0
2017-11-09,22.42,22.8,22.29,22.5,5843517,0
2017-11-10,22.42,23.015,22.42,22.84,4834787,0
