Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.8298,8.8931,8.7518,8.7812,1552517,0
2005-02-28,8.7904,8.8744,8.5394,8.7997,1052393,0
2005-03-01,8.7694,8.7694,8.4999,8.5352,1507627,0
2005-03-02,8.5573,8.6497,8.5219,8.5793,793037,0
2005-03-03,8.6234,8.7694,8.6013,8.7201,941753,0
2005-03-04,8.7338,8.9675,8.6809,8.9411,863767,0
2005-03-07,8.9536,8.9536,8.7775,8.8298,899135,0
2005-03-08,8.866,8.9496,8.8298,8.9014,853791,0
2005-03-09,8.9014,8.9014,8.6059,8.6234,665624,0
2005-03-10,8.6323,8.6323,8.341,8.341,737266,0
2005-03-11,8.3629,8.6013,8.3498,8.4334,787591,0
2005-03-14,8.4334,8.544,8.3588,8.5087,662448,0
2005-03-15,8.504,8.5704,8.213,8.2396,861953,0
2005-03-16,8.2615,8.3897,8.1559,8.2703,1002968,0
2005-03-17,8.2925,8.4028,8.213,8.3676,783060,0
2005-03-18,8.3897,8.4823,8.3057,8.3806,891881,0
2005-03-21,8.3588,8.4115,8.2574,8.3806,422134,0
2005-03-22,8.3366,8.5394,8.3189,8.3235,967602,0
2005-03-23,8.3145,8.3145,8.0545,8.072,682855,0
2005-03-24,8.16,8.213,8.0808,8.0854,821144,0
2005-03-28,8.1293,8.2306,8.1205,8.1691,792124,0
2005-03-29,8.1869,8.2088,7.8823,7.9087,811626,0
2005-03-30,7.9308,8.0499,7.719,8.0499,743160,0
2005-03-31,8.1381,8.3806,8.1381,8.2703,954001,0
2005-04-01,8.3279,8.4471,8.2971,8.4294,876008,0
2005-04-04,8.4471,8.4732,8.3366,8.4072,984374,0
2005-04-05,8.4115,8.5219,8.3012,8.3588,565870,0
2005-04-06,8.3588,8.491,8.3321,8.4334,686477,0
2005-04-07,8.4823,8.5749,8.3806,8.4206,1037430,0
2005-04-08,8.4028,8.4206,8.2088,8.2175,767643,0
2005-04-11,8.2265,8.2659,8.1072,8.222,294721,0
2005-04-12,8.213,8.213,8.0545,8.16,909110,0
2005-04-13,8.1381,8.182,7.9044,7.9087,1076420,0
2005-04-14,7.9308,8.019,7.7986,7.7986,541841,0
2005-04-15,7.7986,7.7986,7.4059,7.4059,986192,0
2005-04-18,7.4059,7.5296,7.3002,7.5206,1816405,0
2005-04-19,7.6001,7.8071,7.5866,7.7676,834294,0
2005-04-20,7.8071,7.8119,7.547,7.5777,814344,0
2005-04-21,7.6087,7.8341,7.5866,7.8292,562696,0
2005-04-22,7.8071,7.8733,7.7103,7.7588,728196,0
2005-04-25,7.8119,7.9791,7.8119,7.9618,719127,0
2005-04-26,7.9618,8.0012,7.8071,7.8205,1046497,0
2005-04-27,7.8071,7.8071,7.5337,7.5826,955812,0
2005-04-28,7.5515,7.5515,7.3223,7.3264,587631,0
2005-04-29,7.3264,7.5384,6.9474,7.2383,2345095,0
2005-05-02,7.2428,7.4587,7.1854,7.4587,1057831,0
2005-05-03,7.4192,7.4192,7.2117,7.2471,805732,0
2005-05-04,7.2692,7.3002,7.1765,7.3002,1288166,0
2005-05-05,7.3176,7.3972,7.2558,7.3398,851526,0
2005-05-06,7.3662,7.4283,7.3353,7.3398,363193,0
2005-05-09,7.3574,7.4764,7.2956,7.4764,396292,0
2005-05-10,7.4544,7.5384,7.3662,7.5117,1618260,0
2005-05-11,7.5117,7.6001,7.4984,7.5866,1448681,0
2005-05-12,7.5866,7.5958,7.5296,7.5646,2621225,0
2005-05-13,7.6001,7.6442,7.4457,7.4457,2029968,0
2005-05-16,7.4457,7.5296,7.4283,7.5161,1367516,0
2005-05-17,7.5427,7.6395,7.4984,7.6177,785778,0
2005-05-18,7.6662,7.719,7.6043,7.6265,886893,0
2005-05-19,7.6131,7.7676,7.6131,7.7632,378155,0
2005-05-20,7.7632,7.8071,7.719,7.7455,393115,0
2005-05-23,7.7455,7.8733,7.6881,7.8292,825682,0
2005-05-24,7.8205,7.9087,7.7676,7.9044,1017478,0
2005-05-25,7.9178,8.1205,7.8292,8.0277,854698,0
2005-05-26,8.0233,8.0808,7.9971,8.0499,1129021,0
2005-05-27,8.0587,8.0808,8.0325,8.0587,853342,0
2005-05-31,8.0499,8.0897,7.9705,8.0499,1033347,0
2005-06-01,8.0808,8.222,8.0499,8.1028,1029722,0
2005-06-02,8.116,8.222,8.0808,8.182,743611,0
2005-06-03,8.2396,8.491,8.2265,8.416,1124029,0
2005-06-06,8.4471,8.5176,8.3012,8.3101,1141715,0
2005-06-07,8.3145,8.4689,8.2703,8.2703,897773,0
2005-06-08,8.2615,8.4294,8.2615,8.2971,1224690,0
2005-06-09,8.3101,8.5793,8.3101,8.5528,1158037,0
2005-06-10,9.0339,9.0339,8.7694,8.8931,7990190,0
2005-06-13,8.9093,8.9223,8.7027,8.7338,2817105,0
2005-06-14,8.6323,8.6718,8.5263,8.6323,2219949,0
2005-06-15,8.663,8.7518,8.6411,8.7338,1844969,0
2005-06-16,8.7338,8.9627,8.7119,8.9319,1190232,0
2005-06-17,8.9411,9.0377,8.8044,8.9223,1388376,0
2005-06-20,8.9756,9.0245,8.8044,8.8222,885533,0
2005-06-21,8.8222,8.8222,8.5704,8.5704,939942,0
2005-06-22,8.5793,8.7645,8.5793,8.6542,1055110,0
2005-06-23,8.6542,8.7201,8.6013,8.61,1559315,0
2005-06-24,8.6013,8.6323,8.4294,8.5219,1242374,0
2005-06-27,8.5219,8.6323,8.4956,8.5219,652928,0
2005-06-28,8.5394,8.5573,8.4028,8.4427,806182,0
2005-06-29,8.4427,8.5793,8.4115,8.5614,629802,0
2005-06-30,8.5704,8.6542,8.5131,8.5219,869207,0
2005-07-01,8.6234,8.7775,8.6234,8.7602,812984,0
2005-07-05,8.7602,9.1044,8.7602,9.0947,1236026,0
2005-07-06,9.1081,9.1746,8.9319,8.9411,1332152,0
2005-07-07,8.8881,9.0201,8.7904,9.0125,842458,0
2005-07-08,9.0339,9.0729,8.8521,8.9055,996620,0
2005-07-11,8.8881,8.9014,8.7775,8.9014,1004781,0
2005-07-12,8.9014,9.2767,8.8881,9.1784,1049670,0
2005-07-13,9.2814,9.412,9.0653,9.1267,1365253,0
2005-07-14,9.1602,9.2456,8.8222,8.8881,1041508,0
2005-07-15,8.8931,8.9223,8.7602,8.8178,548188,0
2005-07-18,8.7904,8.7997,8.6323,8.7071,532318,0
2005-07-19,8.7421,9.0077,8.7248,8.971,452061,0
2005-07-20,8.971,9.1081,8.8521,9.0425,716860,0
2005-07-21,9.0201,9.0947,8.8222,8.8705,660634,0
2005-07-22,8.9223,9.265,8.9223,9.265,943570,0
2005-07-25,9.2417,9.3735,9.1313,9.2863,638871,0
2005-07-26,9.265,9.265,9.0201,9.1313,847897,0
2005-07-27,9.1081,9.35,9.0653,9.35,902308,0
2005-07-28,9.3735,9.4884,9.265,9.4884,797115,0
2005-07-29,9.526,9.736,9.3322,9.4606,1140357,0
2005-08-01,9.548,9.792,9.544,9.704,1616899,0
2005-08-02,9.717,9.824,9.704,9.797,1067808,0
2005-08-03,9.814,9.814,9.687,9.713,1307211,0
2005-08-04,9.713,9.792,9.704,9.704,886893,0
2005-08-05,9.722,9.769,9.696,9.769,1238749,0
2005-08-08,9.824,9.893,9.683,9.704,1237388,0
2005-08-09,9.74,9.757,9.673,9.713,948556,0
2005-08-10,9.748,9.912,9.748,9.814,769910,0
2005-08-11,9.797,9.923,9.757,9.916,530051,0
2005-08-12,9.907,9.907,9.576,9.704,749959,0
2005-08-15,9.704,9.713,9.594,9.619,737714,0
2005-08-16,9.619,9.65,9.507,9.585,997524,0
2005-08-17,9.572,9.585,9.2951,9.4051,1618260,0
2005-08-18,9.35,9.4051,9.237,9.3322,1185696,0
2005-08-19,9.4051,9.4784,9.3117,9.4051,717311,0
2005-08-22,9.4486,9.4834,9.265,9.412,769910,0
2005-08-23,9.4566,9.4834,9.139,9.3117,577205,0
2005-08-24,9.3235,9.585,9.2989,9.4784,585821,0
2005-08-25,9.4606,9.507,9.345,9.4447,508285,0
2005-08-26,9.4834,9.4933,9.2272,9.3068,530504,0
2005-08-29,9.704,9.879,9.4606,9.704,1825927,0
2005-08-30,9.744,10.145,9.744,10.136,1722999,0
2005-08-31,10.177,11.439,10.177,10.966,9603006,0
2005-09-01,11.399,11.458,10.665,10.966,3944763,0
2005-09-02,10.86,10.927,10.586,10.779,2081202,0
2005-09-06,10.828,10.894,10.499,10.797,1681288,0
2005-09-07,10.805,10.909,10.73,10.909,1370695,0
2005-09-08,10.927,10.927,10.658,10.828,1283635,0
2005-09-09,10.909,10.975,10.766,10.962,1215168,0
2005-09-12,10.962,10.962,10.73,10.775,1154861,0
2005-09-13,10.725,10.744,10.564,10.607,1398352,0
2005-09-14,10.607,10.758,10.538,10.758,1135822,0
2005-09-15,10.775,10.899,10.754,10.868,1129925,0
2005-09-16,10.962,11.026,10.855,10.949,1303130,0
2005-09-19,11.017,11.12,10.918,11.102,1556142,0
2005-09-20,11.095,11.229,10.762,10.909,1604658,0
2005-09-21,10.949,11.489,10.949,11.472,3082356,0
2005-09-22,11.622,11.657,11.026,11.195,2034954,0
2005-09-23,11.138,11.229,10.872,11.176,1973290,0
2005-09-26,11.171,11.313,11.003,11.277,1799627,0
2005-09-27,11.277,11.609,11.095,11.517,1673123,0
2005-09-28,11.514,11.536,11.248,11.399,1077327,0
2005-09-29,11.521,11.69,11.499,11.648,1484048,0
2005-09-30,11.7,11.946,11.7,11.776,1585159,0
2005-10-03,11.789,11.941,11.789,11.941,2150123,0
2005-10-04,11.941,11.941,11.681,11.708,2030872,0
2005-10-05,11.7,11.7,10.918,11.007,2189117,0
2005-10-06,11.012,11.205,10.775,10.958,2871515,0
2005-10-07,11.003,11.517,11.003,11.366,2192742,0
2005-10-10,11.366,11.389,11.181,11.257,2172343,0
2005-10-11,11.342,11.458,11.242,11.242,1576545,0
2005-10-12,11.242,11.3,10.775,10.94,1711211,0
2005-10-13,10.85,10.85,10.058,10.405,3182564,0
2005-10-14,10.392,10.674,10.112,10.653,2644354,0
2005-10-17,10.775,10.828,10.516,10.634,1382026,0
2005-10-18,10.607,10.705,10.154,10.196,1499918,0
2005-10-19,10.177,10.499,9.805,10.485,1588334,0
2005-10-20,10.444,10.458,9.64,9.871,2888747,0
2005-10-21,9.871,10.2,9.863,9.974,1370695,0
2005-10-24,9.974,10.327,9.951,10.327,945839,0
2005-10-25,10.344,10.546,10.313,10.534,1119042,0
2005-10-26,10.52,10.838,10.397,10.481,1037430,0
2005-10-27,10.52,10.555,10.145,10.164,873742,0
2005-10-28,10.177,10.499,9.974,10.485,1006143,0
2005-10-31,10.538,10.758,10.41,10.612,1042412,0
2005-11-01,10.725,11.128,10.725,11.036,2848844,0
2005-11-02,11.057,11.38,11.057,11.229,1973741,0
2005-11-03,11.3,11.78,11.3,11.597,1963769,0
2005-11-04,11.547,11.582,11.102,11.154,1481783,0
2005-11-07,11.138,11.176,10.899,11.066,1385654,0
2005-11-08,11.066,11.269,10.94,11.026,1292251,0
2005-11-09,11.026,11.559,10.904,11.026,1426463,0
2005-11-10,10.984,10.984,10.485,10.639,1258700,0
2005-11-11,10.607,10.688,10.44,10.576,763561,0
2005-11-14,10.665,10.72,10.419,10.594,1214263,0
2005-11-15,10.564,10.775,10.516,10.586,1093200,0
2005-11-16,10.576,10.927,10.499,10.833,1070982,0
2005-11-17,10.886,10.993,10.73,10.945,723204,0
2005-11-18,10.945,11.026,10.705,10.931,595792,0
2005-11-21,10.962,11.29,10.886,11.269,974400,0
2005-11-22,11.295,11.447,11.205,11.371,838829,0
2005-11-23,11.328,11.578,11.159,11.417,746785,0
2005-11-25,11.403,11.552,11.403,11.435,444802,0
2005-11-28,11.435,11.439,10.984,11.007,1126299,0
2005-11-29,11.045,11.162,10.85,10.94,816160,0
2005-11-30,10.966,11.277,10.927,11.248,1142623,0
2005-12-01,11.29,11.569,11.229,11.556,1006143,0
2005-12-02,11.559,11.751,11.318,11.538,1099548,0
2005-12-05,11.618,11.723,11.489,11.648,798019,0
2005-12-06,11.648,11.78,11.514,11.602,924073,0
2005-12-07,11.609,11.82,11.517,11.606,696001,0
2005-12-08,11.606,11.926,11.606,11.88,1366613,0
2005-12-09,11.889,11.993,11.756,11.993,981204,0
2005-12-12,12.121,12.159,11.919,12.104,1091382,0
2005-12-13,12.121,12.192,11.958,12.01,759027,0
2005-12-14,12.01,12.074,11.815,11.936,679679,0
2005-12-15,11.889,11.946,11.526,11.69,904124,0
2005-12-16,11.713,11.713,11.389,11.389,1262323,0
2005-12-19,11.389,11.517,11.098,11.147,795302,0
2005-12-20,11.147,11.526,11.138,11.403,554987,0
2005-12-21,11.447,11.751,11.447,11.723,1149877,0
2005-12-22,11.733,11.801,11.569,11.672,473374,0
2005-12-23,11.667,11.667,11.467,11.582,438912,0
2005-12-27,11.582,11.582,11.128,11.128,926794,0
2005-12-28,11.15,11.285,11.066,11.195,1017024,0
2005-12-29,11.195,11.337,11.098,11.124,725926,0
2005-12-30,11.012,11.205,10.797,10.98,1131739,0
2006-01-03,11.049,11.7,11.049,11.681,1045137,0
2006-01-04,11.602,11.941,11.552,11.86,823868,0
2006-01-05,11.797,11.797,11.238,11.285,1736149,0
2006-01-06,11.403,11.776,11.389,11.756,1068715,0
2006-01-09,11.737,11.797,11.499,11.662,922259,0
2006-01-10,11.64,11.997,11.632,11.86,958984,0
2006-01-11,11.86,12.077,11.713,11.975,1054659,0
2006-01-12,11.975,12.1,11.838,11.946,1140357,0
2006-01-13,11.936,12.24,11.936,12.131,1271391,0
2006-01-17,12.24,12.262,12.082,12.192,1187511,0
2006-01-18,12.183,12.183,11.931,12.121,820695,0
2006-01-19,12.14,12.548,12.109,12.482,1648187,0
2006-01-20,12.602,12.769,12.454,12.639,1366613,0
2006-01-23,12.682,12.87,12.539,12.769,1418303,0
2006-01-24,12.747,12.836,12.652,12.719,1134912,0
2006-01-25,12.769,12.784,12.382,12.557,1830007,0
2006-01-26,12.585,12.697,12.417,12.571,2387716,0
2006-01-27,12.702,13.051,12.602,12.902,1459563,0
2006-01-30,12.981,13.225,12.981,13.055,1097736,0
2006-01-31,13.055,13.114,12.836,13.1,1097278,0
2006-02-01,13.095,13.254,12.693,12.711,1100451,0
2006-02-02,12.69,12.819,12.301,12.644,1059646,0
2006-02-03,12.648,12.761,12.369,12.454,1090932,0
2006-02-06,12.58,12.742,12.442,12.665,1192951,0
2006-02-07,12.644,12.644,11.95,12.041,1261416,0
2006-02-08,12.05,12.35,11.903,12.202,1190232,0
2006-02-09,12.309,12.539,11.966,12.015,2139693,0
2006-02-10,12.019,12.262,11.884,12.121,1333058,0
2006-02-13,12.082,12.305,11.811,11.911,866944,0
2006-02-14,11.911,12.001,11.573,11.806,1422837,0
2006-02-15,11.806,11.941,11.521,11.648,1141715,0
2006-02-16,11.911,12.292,11.894,12.25,1724360,0
2006-02-17,12.297,12.702,12.297,12.506,1250535,0
2006-02-21,12.682,12.96,12.531,12.711,1372962,0
2006-02-22,12.702,12.702,12.372,12.49,1541632,0
2006-02-23,12.49,12.814,12.437,12.742,1832727,0
2006-02-24,12.902,13.043,12.809,12.831,1715290,0
2006-02-27,12.639,12.702,12.382,12.405,1334416,0
2006-02-28,12.395,12.414,11.963,12.159,2040394,0
2006-03-01,12.197,12.4,12.192,12.297,1465007,0
2006-03-02,12.372,12.49,12.231,12.355,2143324,0
2006-03-03,12.326,12.611,12.326,12.437,1322631,0
2006-03-06,12.131,12.326,11.87,11.954,1377945,0
2006-03-07,11.931,11.931,11.463,11.578,1207460,0
2006-03-08,11.578,11.86,11.467,11.662,2243079,0
2006-03-09,11.776,11.903,11.422,11.443,1304949,0
2006-03-10,11.443,11.729,11.26,11.602,932234,0
2006-03-13,11.713,12.01,11.7,11.806,942663,0
2006-03-14,11.843,12.082,11.667,12.01,997073,0
2006-03-15,12.01,12.202,11.806,12.095,1286357,0
2006-03-16,12.041,12.21,11.742,12.131,1274568,0
2006-03-17,12.152,12.219,11.95,12.14,1898472,0
2006-03-20,12.121,12.24,11.776,11.829,1042412,0
2006-03-21,11.797,11.936,11.602,11.627,1367971,0
2006-03-22,11.613,11.931,11.609,11.82,1790559,0
2006-03-23,11.903,12.192,11.903,12.131,1526668,0
2006-03-24,12.121,12.262,11.958,12.192,1328069,0
2006-03-27,12.187,12.297,11.997,12.25,815254,0
2006-03-28,12.305,12.462,12.156,12.341,1077784,0
2006-03-29,12.285,12.557,12.272,12.553,1071436,0
2006-03-30,12.526,12.682,12.372,12.557,1720279,0
2006-03-31,12.557,12.702,12.414,12.639,1557957,0
2006-04-03,12.672,12.792,12.465,12.49,2001403,0
2006-04-04,12.49,12.639,12.437,12.595,1415582,0
2006-04-05,12.616,12.831,12.553,12.814,846537,0
2006-04-06,12.836,12.921,12.737,12.747,1508530,0
2006-04-07,12.742,12.751,12.409,12.506,1137634,0
2006-04-10,12.616,12.902,12.616,12.756,762654,0
2006-04-11,12.814,12.926,12.437,12.482,944021,0
2006-04-12,12.516,12.625,12.262,12.35,1070073,0
2006-04-13,12.35,12.531,12.152,12.502,793486,0
2006-04-17,12.625,12.719,12.539,12.686,521433,0
2006-04-18,12.769,13.225,12.769,13.209,1322631,0
2006-04-19,13.209,13.33,13.09,13.33,2065791,0
2006-04-20,13.32,13.543,13.077,13.454,2257129,0
2006-04-21,13.483,13.543,13.23,13.344,1656802,0
2006-04-24,13.285,13.312,13.02,13.223,1603295,0
2006-04-25,13.353,13.462,13.188,13.33,1885328,0
2006-04-26,13.32,13.713,13.32,13.344,1397445,0
2006-04-27,12.911,13.388,12.911,13.264,2293406,0
2006-04-28,13.303,13.668,13.303,13.462,957172,0
2006-05-01,13.514,13.814,13.466,13.643,895510,0
2006-05-02,13.705,14.003,13.663,13.951,853791,0
2006-05-03,13.903,14.106,13.75,14.022,2238541,0
2006-05-04,13.972,14.428,13.736,14.428,2394063,0
2006-05-05,15.385,16.205,15.349,15.914,7879102,0
2006-05-08,15.914,16.656,15.914,16.576,4201855,0
2006-05-09,16.621,16.814,16.417,16.454,2537799,0
2006-05-10,16.454,16.656,16.33,16.519,1781492,0
2006-05-11,16.656,16.932,16.099,16.171,1977370,0
2006-05-12,16.214,16.386,15.289,15.354,3078733,0
2006-05-15,15.183,15.354,14.809,15.069,3230626,0
2006-05-16,15.305,15.555,14.982,15.277,2898721,0
2006-05-17,15.277,15.305,14.931,15.101,3076466,0
2006-05-18,15.494,15.884,15.286,15.305,5410678,0
2006-05-19,15.439,15.73,15.045,15.46,3442828,0
2006-05-22,15.385,15.385,14.579,15.111,3615128,0
2006-05-23,15.659,16.312,15.659,15.677,3348968,0
2006-05-24,15.677,16.334,15.258,15.848,4920529,0
2006-05-25,16.175,16.721,16.055,16.688,4835738,0
2006-05-26,16.652,16.836,16.227,16.59,2754986,0
2006-05-30,16.871,16.885,16.205,16.219,2400414,0
2006-05-31,16.426,16.576,16.214,16.539,3917559,0
2006-06-01,16.544,17.529,16.408,17.379,4056305,0
2006-06-02,17.973,17.973,17.524,17.875,3883100,0
2006-06-05,18.005,18.262,17.255,17.304,4162408,0
2006-06-06,17.091,17.613,16.785,17.461,4101648,0
2006-06-07,17.461,17.644,16.766,16.801,3959273,0
2006-06-08,16.561,16.616,15.591,16.611,4818507,0
2006-06-09,16.785,17.069,16.476,16.836,3559356,0
2006-06-12,17.04,17.264,16.454,16.466,3615582,0
2006-06-13,16.046,16.471,15.443,15.605,4844352,0
2006-06-14,15.564,16.127,15.526,15.964,4300700,0
2006-06-15,16.268,17.504,16.25,17.415,6059067,0
2006-06-16,17.415,17.423,16.862,17.345,4783141,0
2006-06-19,17.326,17.415,16.127,16.498,3094372,0
2006-06-20,16.982,17.219,16.326,16.377,2958572,0
2006-06-21,16.449,17.326,16.372,17.172,2625082,0
2006-06-22,17.203,17.391,16.776,16.997,2350081,0
2006-06-23,17.219,18.142,17.203,18.041,3826876,0
2006-06-26,18.217,18.407,17.799,18.278,3105709,0
2006-06-27,18.3,18.922,17.938,18.046,3102531,0
2006-06-28,18.085,18.407,17.865,18.221,1907770,0
2006-06-29,18.445,19.118,18.288,19.064,2754309,0
2006-06-30,19.408,20.225,18.763,20.225,7431120,0
2006-07-03,20.033,20.833,20.027,20.797,2932958,0
2006-07-05,20.797,20.797,19.612,20.313,4967003,0
2006-07-06,20.225,20.228,19.519,19.628,4297298,0
2006-07-07,19.74,19.832,18.831,19.001,3367787,0
2006-07-10,18.703,19.051,18.085,18.601,3772237,0
2006-07-11,18.365,19.554,18.34,19.482,2975123,0
2006-07-12,19.482,19.735,19.219,19.404,2495855,0
2006-07-13,19.404,19.444,18.588,18.728,2813026,0
2006-07-14,19.187,19.4,18.74,19.362,2684028,0
2006-07-17,19.413,19.805,18.394,18.637,3735057,0
2006-07-18,18.926,19.231,18.44,18.831,3076237,0
2006-07-19,18.857,19.514,18.836,19.408,2308141,0
2006-07-20,19.408,19.519,18.265,18.292,2433511,0
2006-07-21,18.345,18.35,16.912,17.152,4910097,0
2006-07-24,17.156,18.208,16.997,17.973,3414263,0
2006-07-25,18.239,18.689,18.018,18.49,2480669,0
2006-07-26,18.503,19.227,17.903,18.984,2743878,0
2006-07-27,19.231,19.408,18.526,18.693,2505605,0
2006-07-28,18.526,18.87,18.204,18.579,3203194,0
2006-07-31,18.642,19.413,18.622,19.286,1856758,0
2006-08-01,19.258,19.646,18.919,19.591,2672238,0
2006-08-02,19.944,20.203,18.955,19.312,3714427,0
2006-08-03,18.968,18.972,17.77,18.244,4469601,0
2006-08-04,18.378,18.719,17.819,18.069,2833883,0
2006-08-07,18.085,18.698,17.929,18.57,2916632,0
2006-08-08,18.575,19.118,18.265,18.423,2318568,0
2006-08-09,18.478,18.882,18.119,18.244,1980092,0
2006-08-10,18.046,18.262,17.445,17.621,3097772,0
2006-08-11,17.538,17.809,17.224,17.384,2588810,0
2006-08-14,16.785,17.236,16.498,16.797,3217478,0
2006-08-15,16.876,17.077,16.539,16.997,2377289,0
2006-08-16,16.955,17.35,16.841,17.077,2170075,0
2006-08-17,16.96,16.975,15.905,16.237,3872219,0
2006-08-18,16.284,16.665,16.095,16.626,2153298,0
2006-08-21,16.721,16.937,16.232,16.395,1871044,0
2006-08-22,16.363,16.827,16.363,16.797,2700124,0
2006-08-23,16.801,16.885,15.784,16.016,1853585,0
2006-08-24,15.945,16.224,15.743,16.037,1711667,0
2006-08-25,16.321,16.665,16.18,16.444,1891897,0
2006-08-28,16.149,16.316,15.747,15.761,1682874,0
2006-08-29,15.591,16.25,15.421,16.086,3831637,0
2006-08-30,15.994,16.076,15.571,15.711,2024072,0
2006-08-31,15.618,16.065,15.531,15.866,1721865,0
2006-09-01,15.935,16.321,15.77,16.183,1517376,0
2006-09-05,16.074,16.748,15.999,16.66,2114757,0
2006-09-06,16.63,16.688,16.046,16.06,3099134,0
2006-09-07,16.05,16.086,15.482,15.655,2986911,0
2006-09-08,15.826,15.892,15.195,15.305,2141509,0
2006-09-11,14.851,15.108,14.132,14.292,3150370,0
2006-09-12,14.116,14.459,13.727,13.882,4184853,0
2006-09-13,14.336,14.522,13.908,14.195,5555544,0
2006-09-14,14.158,14.362,13.824,13.926,2883529,0
2006-09-15,13.824,14.008,13.608,13.613,4627847,0
2006-09-18,13.652,14.003,13.454,13.908,3645963,0
2006-09-19,13.887,14.027,13.129,13.235,4067413,0
2006-09-20,13.24,13.44,12.824,12.862,2150805,0
2006-09-21,12.862,13.165,12.769,12.964,3608780,0
2006-09-22,12.616,13.316,12.616,12.737,2003669,0
2006-09-25,12.737,12.796,12.262,12.706,2736622,0
2006-09-26,12.662,13.299,12.616,13.169,4310223,0
2006-09-27,13.294,13.621,13.173,13.454,3640745,0
2006-09-28,13.417,13.736,13.367,13.519,2705111,0
2006-09-29,13.458,13.736,13.413,13.585,2492685,0
2006-10-02,13.585,13.63,13.33,13.41,2725062,0
2006-10-03,13.209,13.276,12.788,12.875,3451895,0
2006-10-04,12.926,13.16,12.672,12.995,2630977,0
2006-10-05,13.299,13.647,13.281,13.552,2968549,0
2006-10-06,13.552,14.069,13.388,13.922,3910986,0
2006-10-09,14.336,14.38,13.81,13.908,4847301,0
2006-10-10,13.918,14.65,13.903,14.565,3260101,0
2006-10-11,14.535,14.55,14.055,14.137,2590851,0
2006-10-12,14.245,14.917,14.245,14.795,2148537,0
2006-10-13,14.904,15.263,14.79,15.064,1660656,0
2006-10-16,15.173,16.103,15.173,15.774,4180769,0
2006-10-17,15.779,15.969,15.482,15.779,4211605,0
2006-10-18,15.779,16.219,15.613,15.721,2991673,0
2006-10-19,15.876,16.255,15.73,16.255,1655895,0
2006-10-20,16.259,16.259,15.725,15.826,1474754,0
2006-10-23,15.774,16.099,15.439,15.655,1491984,0
2006-10-24,15.591,16.195,15.585,16.145,1741363,0
2006-10-25,16.032,16.639,15.821,16.395,1748618,0
2006-10-26,16.342,16.527,15.862,16.136,3066034,0
2006-10-27,16.086,16.289,15.839,15.866,1605792,0
2006-10-30,15.831,15.852,15.482,15.613,1894395,0
2006-10-31,15.65,15.901,15.376,15.876,2614426,0
2006-11-01,18.041,18.041,16.982,17.304,8495528,0
2006-11-02,17.246,17.663,17.199,17.415,3584978,0
2006-11-03,17.545,17.855,17.545,17.815,1988025,0
2006-11-06,17.78,18.013,17.581,17.898,1660202,0
2006-11-07,18.001,18.027,17.644,17.898,1428955,0
2006-11-08,17.775,18.304,17.73,18.2,1892804,0
2006-11-09,18.304,18.75,18.142,18.588,2655915,0
2006-11-10,18.411,18.478,17.828,18.055,2185942,0
2006-11-13,18.055,18.292,17.906,18.102,1374547,0
2006-11-14,17.973,18.322,17.832,18.274,1129700,0
2006-11-15,18.221,18.922,18.221,18.618,1885097,0
2006-11-16,18.836,18.845,17.988,17.998,2051278,0
2006-11-17,17.929,18.187,17.49,18.187,1494931,0
2006-11-20,18.187,18.208,17.804,18.027,1470221,0
2006-11-21,18.106,18.244,17.893,18.156,875553,0
2006-11-22,18.221,18.39,17.888,18.165,927698,0
2006-11-24,18.549,18.549,18.046,18.119,389714,0
2006-11-27,18.128,18.304,17.842,17.875,1235117,0
2006-11-28,18.009,18.513,18.009,18.437,1301774,0
2006-11-29,18.459,19.101,18.459,18.955,1892352,0
2006-11-30,18.931,19.404,18.892,19.234,1878523,0
2006-12-01,19.234,19.444,18.892,19.367,1822980,0
2006-12-04,19.192,19.219,18.745,18.926,1530522,0
2006-12-05,19.182,19.435,19.019,19.182,1406059,0
2006-12-06,19.078,19.722,18.984,19.599,1424421,0
2006-12-07,19.595,19.765,19.356,19.624,1288850,0
2006-12-08,19.783,20.692,19.769,20.144,4280978,0
2006-12-11,20.069,20.069,19.612,19.74,2147630,0
2006-12-12,19.671,19.676,19.073,19.172,1552060,0
2006-12-13,19.219,19.346,19.006,19.177,1246682,0
2006-12-14,19.248,19.735,19.248,19.395,1409234,0
2006-12-15,19.482,19.514,19.01,19.01,1106803,0
2006-12-18,19.01,19.064,18.262,18.288,1621433,0
2006-12-19,18.262,18.539,17.956,18.428,1630276,0
2006-12-20,18.432,18.526,18.106,18.106,824543,0
2006-12-21,18.132,18.39,17.973,18.147,1294061,0
2006-12-22,18.041,18.055,17.596,17.707,1146249,0
2006-12-26,17.675,17.758,17.203,17.34,985288,0
2006-12-27,17.255,17.591,17.082,17.522,977123,0
2006-12-28,17.576,17.973,17.476,17.775,1304266,0
2006-12-29,17.605,17.672,17.335,17.512,1043775,0
2007-01-03,17.401,17.401,16.032,16.28,4169436,0
2007-01-04,16.28,16.28,15.613,15.692,3675884,0
2007-01-05,15.697,16.145,15.697,16.065,3202286,0
2007-01-08,16.621,17.224,16.607,16.845,3958368,0
2007-01-09,16.675,16.818,16.321,16.678,3819169,0
2007-01-10,16.63,16.982,16.368,16.706,3207278,0
2007-01-11,16.626,17.147,16.594,16.721,2586994,0
2007-01-12,16.805,17.3,16.703,17.277,1613049,0
2007-01-16,17.206,17.269,16.683,16.776,1387699,0
2007-01-17,16.801,17.219,16.785,17.156,1126299,0
2007-01-18,17.199,17.255,16.576,16.683,1223557,0
2007-01-19,16.894,17.304,16.792,17.181,2176196,0
2007-01-22,17.644,17.69,17.134,17.335,1903463,0
2007-01-23,17.44,17.875,17.423,17.775,1904596,0
2007-01-24,17.626,17.837,17.3,17.753,1082995,0
2007-01-25,17.533,17.644,17.251,17.307,1173000,0
2007-01-26,17.418,17.512,17.172,17.255,980522,0
2007-01-29,17.255,17.312,16.903,16.982,1501732,0
2007-01-30,17.027,17.617,17.027,17.49,1107255,0
2007-01-31,17.379,17.545,17.129,17.41,1261416,0
2007-02-01,17.367,17.639,17.215,17.5,1419207,0
2007-02-02,17.576,17.621,17.203,17.563,1170736,0
2007-02-05,17.667,18.076,17.653,17.933,1309253,0
2007-02-06,18.001,18.142,17.738,17.91,1816178,0
2007-02-07,18.018,18.225,17.775,17.965,1376814,0
2007-02-08,17.929,18.229,17.78,18.123,909337,0
2007-02-09,18.123,18.262,17.87,18.098,895054,0
2007-02-12,17.965,18.009,17.626,17.804,975438,0
2007-02-13,17.893,18.278,17.865,18.225,900276,0
2007-02-14,18.322,18.768,18.262,18.513,2059773,0
2007-02-15,18.399,18.494,18.187,18.416,1242828,0
2007-02-16,18.428,18.455,18.225,18.314,858325,0
2007-02-20,18.317,18.526,18.041,18.526,1322631,0
2007-02-21,18.53,18.926,18.262,18.827,1693530,0
2007-02-22,17.735,18.503,17.6,18.327,6918981,0
2007-02-23,18.378,18.478,18.098,18.114,2543015,0
2007-02-26,18.225,18.522,18.217,18.269,1157928,0
2007-02-27,17.812,17.92,17.291,17.481,2188665,0
2007-02-28,17.567,17.644,17.114,17.396,2156698,0
2007-03-01,17.069,17.418,16.899,17.269,2105138,0
2007-03-02,17.224,17.231,16.616,16.845,1720959,0
2007-03-05,16.099,16.675,16.099,16.449,1701691,0
2007-03-06,16.762,16.836,16.515,16.648,1447095,0
2007-03-07,16.611,17.572,16.544,17.168,1662013,0
2007-03-08,17.335,17.538,17.152,17.374,1284770,0
2007-03-09,17.461,17.634,17.26,17.41,1093426,0
2007-03-12,17.206,17.458,17.087,17.427,910019,0
2007-03-13,17.461,17.522,16.862,16.871,1773557,0
2007-03-14,17.003,17.35,16.885,17.3,1812325,0
2007-03-15,17.231,17.307,17.077,17.168,1267086,0
2007-03-16,17.168,17.35,17.036,17.105,1172777,0
2007-03-19,17.3,17.799,17.3,17.77,1092521,0
2007-03-20,17.804,18.11,17.789,18.088,1792147,0
2007-03-21,18.088,18.423,17.956,18.249,997983,0
2007-03-22,18.416,18.703,18.35,18.693,1143335,0
2007-03-23,18.693,18.926,18.49,18.601,1194992,0
2007-03-26,18.671,18.745,18.17,18.579,1085717,0
2007-03-27,18.327,18.575,18.262,18.553,858779,0
2007-03-28,18.693,19.001,18.584,18.818,1333286,0
2007-03-29,18.857,19.248,18.662,18.963,1196770,0
2007-03-30,18.755,18.887,18.535,18.579,1560676,0
2007-04-02,18.653,18.98,18.601,18.909,1050574,0
2007-04-03,18.909,18.909,18.57,18.75,1195901,0
2007-04-04,18.755,19.092,18.642,19.023,1302453,0
2007-04-05,19.028,19.187,18.972,19.041,968281,0
2007-04-09,19.019,19.177,18.836,18.922,1315807,0
2007-04-10,19.068,19.76,18.987,19.727,1463188,0
2007-04-11,19.65,19.949,19.628,19.84,1714161,0
2007-04-12,19.949,20.3,19.702,20.22,1664282,0
2007-04-13,20.22,20.589,20.158,20.52,1747490,0
2007-04-16,20.52,20.52,20.069,20.357,1242647,0
2007-04-17,20.313,20.452,20.212,20.438,1484048,0
2007-04-18,20.276,20.276,19.853,20.105,2081792,0
2007-04-19,20.11,20.11,19.727,19.774,1103016,0
2007-04-20,19.796,20.073,19.49,19.671,1417847,0
2007-04-23,19.671,20.069,19.628,19.84,1170736,0
2007-04-24,19.848,20.271,19.82,20.271,1117459,0
2007-04-25,20.357,20.809,20.345,20.788,1394258,0
2007-04-26,20.713,20.992,20.643,20.891,1716879,0
2007-04-27,20.896,21.227,20.679,21.076,964429,0
2007-04-30,21.072,21.473,20.954,20.968,1942231,0
2007-05-01,20.933,20.938,20.34,20.805,1525311,0
2007-05-02,20.978,21.583,20.978,21.232,2351260,0
2007-05-03,21.222,21.56,20.952,21.498,1029722,0
2007-05-04,21.609,21.923,21.353,21.525,1287261,0
2007-05-07,21.53,21.696,21.257,21.372,1009453,0
2007-05-08,21.372,21.592,21.145,21.579,1068715,0
2007-05-09,21.481,21.548,21.019,21.358,1667617,0
2007-05-10,21.428,21.515,20.855,20.921,756309,0
2007-05-11,20.891,21.845,20.797,21.827,1409916,0
2007-05-14,21.827,21.961,21.145,21.363,1311551,0
2007-05-15,21.433,21.602,21.096,21.185,1553386,0
2007-05-16,21.261,21.358,20.841,21.18,1160306,0
2007-05-17,21.291,21.719,21.091,21.64,610989,0
2007-05-18,21.696,22.016,21.648,22.011,1517597,0
2007-05-21,21.7,22.134,21.622,21.873,1851772,0
2007-05-22,21.79,21.965,21.353,21.393,1489259,0
2007-05-23,21.592,21.742,21.335,21.389,1401295,0
2007-05-24,21.415,21.544,20.563,20.669,983242,0
2007-05-25,20.776,21.036,20.744,20.978,853342,0
2007-05-29,20.929,21.261,20.865,21.189,1188532,0
2007-05-30,21.189,21.728,21.058,21.719,1126529,0
2007-05-31,21.853,22.363,21.705,22.071,2348720,0
2007-06-01,22.235,22.386,21.951,22.075,1125616,0
2007-06-04,22.08,22.805,21.923,22.748,1334416,0
2007-06-05,22.731,22.748,22.275,22.408,1546844,0
2007-06-06,22.408,22.408,21.705,21.86,1494453,0
2007-06-07,21.827,22.011,21.058,21.165,1566614,0
2007-06-08,21.004,21.303,20.78,21.261,976431,0
2007-06-11,21.261,21.631,21.076,21.372,1115414,0
2007-06-12,21.372,21.53,21.185,21.208,1213350,0
2007-06-13,21.175,21.548,21.175,21.493,2178009,0
2007-06-14,21.715,22.319,21.696,22.28,1598064,0
2007-06-15,22.333,22.619,22.275,22.439,851071,0
2007-06-18,22.4,22.573,22.143,22.573,1128793,0
2007-06-19,22.573,22.956,22.514,22.929,2343283,0
2007-06-20,22.968,23.483,22.717,22.774,3223371,0
2007-06-21,22.906,23.408,22.779,23.408,1644106,0
2007-06-22,23.509,23.855,23.178,23.422,3168962,0
2007-06-25,23.361,23.412,22.86,23.047,2450062,0
2007-06-26,22.938,22.981,22.444,22.594,1710530,0
2007-06-27,22.594,23.173,22.386,23.11,1864013,0
2007-06-28,23.2,23.591,22.938,23.006,1590013,0
2007-06-29,23.182,23.505,23.096,23.218,1095011,0
2007-07-02,23.218,23.505,23.057,23.394,1374771,0
2007-07-03,23.394,23.505,23.278,23.445,795526,0
2007-07-05,23.542,23.542,22.951,23.298,1612366,0
2007-07-06,23.488,24.299,23.455,24.203,2325598,0
2007-07-09,24.367,24.7,24.256,24.389,2771310,0
2007-07-10,24.322,24.376,24.004,24.009,1693754,0
2007-07-11,23.933,24.728,23.88,24.719,2958119,0
2007-07-12,24.944,25.377,24.944,25.377,1940869,0
2007-07-13,25.308,25.567,25.031,25.147,1661789,0
2007-07-16,25.011,25.322,24.654,24.768,1756557,0
2007-07-17,24.899,25.149,23.974,24.045,2133120,0
2007-07-18,24.045,24.547,23.987,24.384,1738868,0
2007-07-19,24.569,25.036,24.556,25.011,1389508,0
2007-07-20,25.057,25.233,24.645,24.886,991632,0
2007-07-23,25.097,25.209,24.842,25.143,1381346,0
2007-07-24,25.067,25.097,23.897,24.063,2381103,0
2007-07-25,24.199,24.371,23.221,24.317,1550018,0
2007-07-26,24.371,25.246,23.893,24.709,3021957,0
2007-07-27,24.686,24.876,24.085,24.172,1989387,0
2007-07-30,24.217,24.336,23.88,24.199,2273453,0
2007-07-31,24.799,25.442,24.683,24.773,2216096,0
2007-08-01,24.829,25.072,24.332,24.826,1652487,0
2007-08-02,26.144,26.964,25.958,26.845,4297298,0
2007-08-03,26.906,28.381,26.832,26.832,4611294,0
2007-08-06,27.339,27.686,26.144,27.529,3239921,0
2007-08-07,27.625,29.336,27.582,29.15,4089405,0
2007-08-08,29.775,30.934,29.672,30.238,4417229,0
2007-08-09,29.554,29.662,28.758,28.912,5502268,0
2007-08-10,28.056,28.777,27.645,28.582,4442168,0
2007-08-13,29.023,29.112,28.042,28.048,2298167,0
2007-08-14,28.296,28.879,28.225,28.648,3167149,0
2007-08-15,28.538,28.677,27.373,27.475,1985529,0
2007-08-16,26.796,27.026,25.527,26.488,3537594,0
2007-08-17,27.616,28.225,27.246,27.995,1946310,0
2007-08-20,27.612,28.196,27.159,28.033,1742044,0
2007-08-21,27.966,28.526,27.806,27.948,1056023,0
2007-08-22,28.255,28.255,27.682,27.745,1067127,0
2007-08-23,27.794,27.869,27.439,27.794,1019291,0
2007-08-24,27.776,28.639,27.776,28.63,1020426,0
2007-08-27,28.825,28.875,28.234,28.639,844473,0
2007-08-28,28.075,28.075,27.159,27.282,1513973,0
2007-08-29,27.48,28.526,27.352,28.384,1064860,0
2007-08-30,28.229,28.995,27.966,28.825,1246002,0
2007-08-31,29.155,29.922,29.063,29.622,1529616,0
2007-09-04,30.39,30.789,29.852,30.515,1545713,0
2007-09-05,30.414,32.548,30.256,31.758,4375966,0
2007-09-06,32.112,32.309,31.55,31.841,1612139,0
2007-09-07,31.14,31.512,30.677,31.37,1276834,0
2007-09-10,31.55,31.685,30.468,31.307,834524,0
2007-09-11,31.312,31.927,30.815,31.887,967146,0
2007-09-12,32.049,32.552,31.975,32.367,1148742,0
2007-09-13,32.798,33.068,32.192,32.976,1540271,0
2007-09-14,32.924,33.499,32.35,32.689,1437801,0
2007-09-17,32.685,32.685,30.913,31.352,2340333,0
2007-09-18,31.793,32.023,31.227,31.758,1686273,0
2007-09-19,31.859,32.098,31.538,32.059,1184790,0
2007-09-20,32.068,32.95,31.882,32.561,917271,0
2007-09-21,32.654,33.541,32.214,32.575,1479968,0
2007-09-24,32.848,33.046,32.16,32.23,813890,0
2007-09-25,31.841,31.98,31.317,31.927,1007285,0
2007-09-26,31.98,32.575,31.436,32.174,1051483,0
2007-09-27,32.42,32.772,32.299,32.654,863995,0
2007-09-28,32.919,33.898,32.784,33.437,1447775,0
2007-10-01,33.337,34.441,33.337,33.999,1106014,0
2007-10-02,33.972,34.392,33.65,34.228,853564,0
2007-10-03,34.185,34.233,33.25,33.372,1190232,0
2007-10-04,33.512,33.837,32.727,33.765,1031082,0
2007-10-05,33.924,33.941,33.342,33.704,702806,0
2007-10-08,33.608,34.493,33.557,34.348,1152145,0
2007-10-09,34.634,34.844,33.928,34.528,1396536,0
2007-10-10,34.057,36.245,34.057,35.93,1253029,0
2007-10-11,36.288,37.882,36.288,37.197,2222899,0
2007-10-12,36.87,37.028,35.336,35.68,2108181,0
2007-10-15,36.266,36.832,35.017,35.415,2193879,0
2007-10-16,35.393,35.49,34.263,34.797,1410818,0
2007-10-17,35.332,35.393,34.199,34.832,1328981,0
2007-10-18,34.836,35.646,34.832,35.5,929741,0
2007-10-19,35.332,35.389,33.06,33.138,2540293,0
2007-10-22,31.78,32.279,30.179,30.588,6119601,0
2007-10-23,31.083,33.13,31.009,33.13,3949299,0
2007-10-24,33.119,33.621,32.345,33.475,1543449,0
2007-10-25,33.735,34.175,32.933,34.077,1329884,0
2007-10-26,34.759,35.341,34.577,34.649,1787382,0
2007-10-29,34.759,35.102,34.19,34.33,1002968,0
2007-10-30,33.844,33.963,32.009,32.235,2299072,0
2007-10-31,32.474,34.081,32.201,34.081,1853135,0
2007-11-01,33.88,33.959,32.206,33.055,2021807,0
2007-11-02,33.663,33.718,31.105,32.119,4647796,0
2007-11-05,31.758,31.758,29.425,30.765,4710564,0
2007-11-06,31.292,31.63,30.918,31.522,1294810,0
2007-11-07,31.123,31.63,30.571,30.588,1176361,0
2007-11-08,30.268,31.755,30.268,31.508,1845880,0
2007-11-09,30.616,31.259,30.372,30.435,1246682,0
2007-11-12,30.422,30.422,27.939,28.162,2542765,0
2007-11-13,28.023,28.777,27.378,28.218,3295799,0
2007-11-14,28.359,30.303,28.359,29.434,2122763,0
2007-11-15,29.496,29.496,27.978,28.381,1759502,0
2007-11-16,28.556,29.396,28.505,29.116,1245032,0
2007-11-19,29.232,29.232,27.829,28.301,1755081,0
2007-11-20,28.08,29.214,28.08,28.821,1592427,0
2007-11-21,28.658,28.929,27.876,28.505,1688971,0
2007-11-23,28.468,29.249,28.463,29.138,462568,0
2007-11-26,29.425,29.881,28.526,28.622,1436007,0
2007-11-27,28.667,28.667,27.789,28.158,2456705,0
2007-11-28,28.209,28.708,27.843,27.957,2124719,0
2007-11-29,28.167,28.782,27.876,28.367,1582234,0
2007-11-30,28.492,28.648,27.903,28.146,1367284,0
2007-12-03,28.177,29.677,27.708,29.586,2007722,0
2007-12-04,29.099,30.14,29.099,30.081,1920764,0
2007-12-05,30.571,31.078,30.081,30.463,1344962,0
2007-12-06,30.444,31.948,30.328,31.9,1160530,0
2007-12-07,31.578,32.459,31.436,31.545,1555173,0
2007-12-10,31.896,32.261,31.494,31.991,1133147,0
2007-12-11,32.036,32.036,30.553,30.744,1146452,0
2007-12-12,31.145,32.299,31.145,31.971,1196008,0
2007-12-13,31.82,31.82,30.639,31.375,1482301,0
2007-12-14,31.424,31.424,30.557,30.621,822733,0
2007-12-17,30.277,30.36,29.028,29.041,1729588,0
2007-12-18,29.219,29.391,28.381,29.223,2992129,0
2007-12-19,28.967,29.995,28.967,29.726,1341219,0
2007-12-20,29.95,30.153,29.302,29.744,1124486,0
2007-12-21,29.735,30.372,29.086,30.201,2509813,0
2007-12-24,30.321,30.875,30.026,30.865,431429,0
2007-12-26,30.929,31.109,30.444,30.918,520552,0
2007-12-27,31.132,31.132,30.307,30.723,662562,0
2007-12-28,30.988,31.057,30.444,30.54,768388,0
2007-12-31,30.435,30.736,29.708,29.708,960401,0
2008-01-02,29.99,31.788,29.816,31.471,1897131,0
2008-01-03,31.85,33.281,31.517,33.16,2485652,0
2008-01-04,32.91,33.178,31.766,32.363,1390986,0
2008-01-07,33.068,33.399,32,32.561,1713185,0
2008-01-08,32.54,33.699,32.413,32.499,1526882,0
2008-01-09,32.218,33.036,31.834,33.006,1072738,0
2008-01-10,32.772,32.772,31.347,32.304,1979646,0
2008-01-11,31.914,32.751,31.609,31.771,1548931,0
2008-01-14,31.78,32.174,31.367,31.98,1836982,0
2008-01-15,31.815,32.044,30.666,30.797,1848859,0
2008-01-16,30.418,31.183,29.014,29.662,2229767,0
2008-01-17,29.59,30.639,28.151,28.196,1847774,0
2008-01-18,27.952,28.53,27.181,27.88,3113329,0
2008-01-22,26.314,27.195,25.583,26.938,2313612,0
2008-01-23,25.923,26.548,24.451,26.094,3159052,0
2008-01-24,26.144,27.653,26.144,27.205,2354387,0
2008-01-25,27.801,28.084,26.471,26.691,1618274,0
2008-01-28,26.518,27.339,26.006,27.108,1232251,0
2008-01-29,27.348,27.415,26.48,26.805,1339037,0
2008-01-30,26.85,27.026,26.244,26.244,1034087,0
2008-01-31,25.923,25.941,25.147,25.399,2431896,0
2008-02-01,25.318,26.675,25.134,26.624,1703505,0
2008-02-04,26.689,26.689,25.817,25.916,1328950,0
2008-02-05,25.605,25.846,25.031,25.101,1925541,0
2008-02-06,25.408,25.583,24.627,24.737,1589691,0
2008-02-07,24.662,25.865,23.983,25.543,2214523,0
2008-02-08,25.689,26.351,25.583,26.094,1248843,0
2008-02-11,26.327,27.352,25.856,27.251,1606028,0
2008-02-12,27.587,27.587,26.377,26.651,1119611,0
2008-02-13,26.643,27.814,26.643,27.686,1368144,0
2008-02-14,27.962,28.241,27.411,27.653,1355033,0
2008-02-15,28.398,28.473,27.573,28.314,1620829,0
2008-02-19,29.752,29.995,28.406,28.538,1919426,0
2008-02-20,28.314,29.014,27.874,28.915,3239430,0
2008-02-21,26.906,28.023,26.444,26.552,7305738,0
2008-02-22,26.565,27.48,26.195,27.454,3144445,0
2008-02-25,27.554,27.829,27.181,27.745,2102716,0
2008-02-26,27.806,28.977,27.436,28.977,2241521,0
2008-02-27,28.648,28.982,27.824,27.966,1679447,0
2008-02-28,28.158,28.977,27.662,28.406,1439156,0
2008-02-29,28.023,28.124,26.444,26.468,2416631,0
2008-03-03,26.661,27.231,26.171,26.801,1710901,0
2008-03-04,26.403,27.035,25.883,26.488,1666552,0
2008-03-05,26.544,27.335,26.544,27.33,1358513,0
2008-03-06,27.259,27.335,26.39,26.552,1696159,0
2008-03-07,26.527,26.527,25.276,25.887,2089198,0
2008-03-10,26.037,26.094,24.579,24.799,1935760,0
2008-03-11,25.553,26.295,25.186,26.263,1695074,0
2008-03-12,26.2,26.444,25.583,25.846,989027,0
2008-03-13,25.769,26.332,25.083,26.268,1171569,0
2008-03-14,26.471,27.141,25.954,27.04,2286771,0
2008-03-17,26.244,26.841,25.473,25.699,1674553,0
2008-03-18,26.606,27.201,26.358,27.108,1317969,0
2008-03-19,27.075,27.32,25.503,25.558,1935492,0
2008-03-20,25.3,25.558,24.376,24.899,2187090,0
2008-03-24,24.705,26.109,24.705,25.612,1130967,0
2008-03-25,25.794,27.164,25.794,26.889,1454509,0
2008-03-26,26.889,28.004,26.638,27.987,2550348,0
2008-03-27,28.162,28.662,27.763,28.037,2195804,0
2008-03-28,28.268,28.268,27.52,27.948,1175565,0
2008-03-31,27.658,28.314,27.287,27.789,1608839,0
2008-04-01,27.794,28.427,27.255,28.094,1504506,0
2008-04-02,28.066,28.314,27.673,27.833,3067507,0
2008-04-03,27.658,28.103,27.362,27.635,2757854,0
2008-04-04,27.677,28.08,27.357,27.612,3254659,0
2008-04-07,28.023,28.552,27.348,27.658,2841136,0
2008-04-08,27.444,28.099,27.348,27.755,1684353,0
2008-04-09,28.061,28.061,27.044,27.383,2614956,0
2008-04-10,27.197,27.428,26.784,27.348,2369879,0
2008-04-11,27.303,27.511,27.048,27.112,1233533,0
2008-04-14,27.255,27.502,26.948,27.269,2125036,0
2008-04-15,27.348,28.75,27.191,28.75,4959167,0
2008-04-16,29.051,29.496,28.445,29.448,3705413,0
2008-04-17,29.549,30.026,28.92,29.955,1968502,0
2008-04-18,30.179,30.769,29.121,30.593,3067944,0
2008-04-21,30.838,30.875,30.065,30.661,1311883,0
2008-04-22,30.495,30.612,30.073,30.422,1495813,0
2008-04-23,30.298,30.36,29.708,29.919,1065849,0
2008-04-24,29.731,29.813,28.681,29.672,1270765,0
2008-04-25,30.22,30.342,29.402,30.342,1219045,0
2008-04-28,30.506,30.648,29.908,30.018,1155205,0
2008-04-29,29.554,29.554,28.181,28.283,2203058,0
2008-04-30,28.601,29.455,28.196,29.455,2243796,0
2008-05-01,28.305,28.672,26.741,27.47,5531814,0
2008-05-02,27.52,28.264,27.52,27.966,2524081,0
2008-05-05,27.899,28.672,27.899,28.418,1566547,0
2008-05-06,28.63,29.164,28.435,28.934,1536757,0
2008-05-07,29.196,29.298,28.478,28.694,1482150,0
2008-05-08,28.653,30.044,28.587,30.044,1859603,0
2008-05-09,30.169,32.141,30.169,32.028,4128426,0
2008-05-12,31.807,32.464,30.824,32.287,3664323,0
2008-05-13,32.287,33.972,32.09,33.928,3939456,0
2008-05-14,33.818,34.185,32.226,32.294,2396528,0
2008-05-15,32.698,33.078,31.952,32.888,1903839,0
2008-05-16,33.63,33.981,32.915,33.694,2402068,0
2008-05-19,33.774,34.485,33.437,33.641,1439915,0
2008-05-20,33.65,33.65,33.097,33.521,2098671,0
2008-05-21,33.536,34.712,33.276,33.324,2355681,0
2008-05-22,33.087,33.21,31.639,32.318,2890456,0
2008-05-23,32.425,32.933,31.471,31.98,1604167,0
2008-05-27,31.522,31.719,30.885,31.433,2300041,0
2008-05-28,31.412,32.464,31.123,32.359,2316886,0
2008-05-29,32.223,32.223,31.217,31.436,2142083,0
2008-05-30,31.42,31.873,31.367,31.475,3367960,0
2008-06-02,31.325,31.617,30.765,31.114,2400125,0
2008-06-03,31.227,32.499,31.023,31.758,3134609,0
2008-06-04,31.909,32.618,31.766,32.124,1974623,0
2008-06-05,32.489,33.765,32.17,33.765,3086224,0
2008-06-06,34.175,35.065,33.956,33.956,3274043,0
2008-06-09,34.289,34.493,33.787,34.325,1649098,0
2008-06-10,34.185,34.233,33.301,33.413,1909107,0
2008-06-11,33.342,34.294,32.896,33.898,2181438,0
2008-06-12,33.58,33.635,33.106,33.306,1269938,0
2008-06-13,33.342,34.411,33.332,33.994,1611922,0
2008-06-16,34.371,34.89,33.638,34.7,1665510,0
2008-06-17,35.026,35.534,34.255,35.49,1868786,0
2008-06-18,35.495,36.187,35.296,36.13,1925802,0
2008-06-19,36.226,36.257,34.334,34.885,2554102,0
2008-06-20,34.885,35.328,34.712,35.057,2235879,0
2008-06-23,35.121,36.385,35.074,36.385,1783712,0
2008-06-24,36.061,36.061,34.032,34.406,4000679,0
2008-06-25,35.153,35.153,32.874,33.787,4351095,0
2008-06-26,34.524,34.524,32.9,33.599,2835840,0
2008-06-27,33.512,33.937,33.258,33.63,1418502,0
2008-06-30,33.959,34.289,33.408,33.986,2208899,0
2008-07-01,33.986,33.986,32.928,33.447,2334691,0
2008-07-02,33.832,34.502,31.69,31.793,2988219,0
2008-07-03,31.652,31.9,30.256,31.209,1862824,0
2008-07-07,30.913,31.94,30.472,31.232,2093307,0
2008-07-08,30.926,31.282,29.399,30.342,2810865,0
2008-07-09,30.974,32.871,30.974,31.458,3397090,0
2008-07-10,31.755,32.049,30.842,32.049,2060224,0
2008-07-11,32.049,32.742,31.352,32.165,1345763,0
2008-07-14,32.16,33.06,31.798,32.095,1734663,0
2008-07-15,32.095,32.095,31.083,31.362,1963177,0
2008-07-16,30.955,31.145,29.857,30.126,2770522,0
2008-07-17,30.347,31.661,29.908,30.444,3425581,0
2008-07-18,31.407,31.758,30.498,30.978,2800278,0
2008-07-21,31.503,31.785,30.648,31.785,1653321,0
2008-07-22,31.433,31.763,29.7,30.035,1890535,0
2008-07-23,29.752,29.959,28.339,28.449,2509694,0
2008-07-24,28.449,28.866,27.282,28.596,3981479,0
2008-07-25,28.406,29.775,28.406,28.912,3607556,0
2008-07-28,28.879,29.402,28.25,28.773,2561264,0
2008-07-29,28.768,28.768,27.838,28.181,1769146,0
2008-07-30,28.186,29.945,27.895,29.824,2008380,0
2008-07-31,26.911,27.669,26.468,26.746,7995163,0
2008-08-01,26.819,26.819,25.539,25.752,5642796,0
2008-08-04,25.887,25.887,24.481,24.829,3931781,0
2008-08-05,24.357,25.451,24.287,25.031,4124112,0
2008-08-06,25.067,26.244,24.872,25.911,2671354,0
2008-08-07,26.468,26.574,25.384,25.513,1740137,0
2008-08-08,24.939,25.295,24.269,24.813,1699996,0
2008-08-11,24.588,25.097,24.148,24.799,1530595,0
2008-08-12,25.149,25.233,24.498,24.612,1247021,0
2008-08-13,24.64,25.649,24.507,25.622,2190443,0
2008-08-14,25.713,25.713,24.867,25.246,1442567,0
2008-08-15,24.7,25.072,24.265,24.867,2015189,0
2008-08-18,25.045,25.49,24.622,24.913,2395430,0
2008-08-19,24.705,25.579,24.679,25.575,2247463,0
2008-08-20,25.897,26.459,25.536,26.342,2210255,0
2008-08-21,26.911,27.075,26.403,26.741,2046531,0
2008-08-22,26.651,26.719,26.159,26.561,1590926,0
2008-08-25,26.488,26.666,25.879,26.072,950612,0
2008-08-26,26.579,27.357,26.518,27.325,2386233,0
2008-08-27,27.944,28.205,27.563,27.917,3251714,0
2008-08-28,28.052,28.363,27.269,27.869,1497626,0
2008-08-29,27.974,28.229,27.396,27.529,1202620,0
2008-09-02,27.081,27.081,25.164,25.295,3321037,0
2008-09-03,25.242,25.276,24.481,24.576,3348026,0
2008-09-04,24.598,24.954,24.04,24.423,2292651,0
2008-09-05,24.265,24.569,23.576,24.456,2024076,0
2008-09-08,24.949,25.34,23.404,23.919,2611059,0
2008-09-09,23.39,23.824,22.864,22.911,4072031,0
2008-09-10,22.828,24.278,22.828,24.217,3008883,0
2008-09-11,23.833,24.7,23.236,24.608,2827682,0
2008-09-12,24.821,26.249,24.714,25.963,3154899,0
2008-09-15,25.237,25.517,24.05,24.309,2517772,0
2008-09-16,23.455,24.997,22.878,24.976,3539663,0
2008-09-17,24.962,26.62,24.378,25.428,3146804,0
2008-09-18,25.747,27.563,24.695,26.959,3094028,0
2008-09-19,27.97,28.648,23.833,28.283,2594262,0
2008-09-22,28.283,28.556,27.231,27.74,1604568,0
2008-09-23,27.88,27.88,25.978,26.051,2023591,0
2008-09-24,27.048,27.048,25.773,26.027,1764118,0
2008-09-25,25.87,26.023,25.377,25.813,2108748,0
2008-09-26,25.154,25.808,24.503,25.266,1995729,0
2008-09-29,24.256,24.512,21.613,23.478,13025319,0
2008-09-30,23.951,24.522,22.764,23.519,4494262,0
2008-10-01,22.8,22.981,21.848,21.961,3582906,0
2008-10-02,21.956,21.956,18.862,18.874,3417372,0
2008-10-03,18.777,19.74,18.005,18.085,4721849,0
2008-10-06,17.031,17.031,13.851,16.108,5938279,0
2008-10-07,16.44,17.124,14.851,14.851,3220120,0
2008-10-08,14.57,15.596,13.732,14.941,6813699,0
2008-10-09,15.168,15.61,13.805,13.805,4028495,0
2008-10-10,12.888,13.964,11.138,12.6,4907909,0
2008-10-13,13.32,15.119,13.173,15.119,2724920,0
2008-10-14,16.05,17.639,14.432,14.993,3955633,0
2008-10-15,14.318,14.565,12.465,12.506,3345916,0
2008-10-16,12.69,13.129,11.526,12.35,5053927,0
2008-10-17,11.026,13.34,10.877,12.331,4026490,0
2008-10-20,12.69,13.565,12.69,13.552,2452219,0
2008-10-21,13.156,13.454,12.602,12.737,2463920,0
2008-10-22,12.192,12.197,10.81,11.21,2322757,0
2008-10-23,11.305,11.606,10.431,10.949,3350746,0
2008-10-24,9.4983,10.89,9.4983,10.73,2299011,0
2008-10-27,10.289,10.564,9.585,9.608,2246477,0
2008-10-28,10.013,10.868,9.2863,10.838,2651965,0
2008-10-29,11.245,12.6,10.748,11.983,4350268,0
2008-10-30,12.219,12.938,11.78,12.841,2923557,0
2008-10-31,12.571,13.047,11.514,12.427,2732881,0
2008-11-03,12.272,12.857,11.954,12.616,1936003,0
2008-11-04,13.133,13.701,12.836,13.643,2119114,0
2008-11-05,13.225,13.77,12.644,12.682,1621758,0
2008-11-06,12.548,12.985,11.784,11.979,1822039,0
2008-11-07,12.064,12.595,11.875,12.477,1317680,0
2008-11-10,13.114,13.177,11.95,12.235,1335880,0
2008-11-11,11.88,12.454,11.526,11.926,1366611,0
2008-11-12,11.573,11.86,10.984,11.041,1276649,0
2008-11-13,11.229,12.341,10.34,12.336,2002116,0
2008-11-14,12.1,12.14,11.248,11.403,1961004,0
2008-11-17,11.342,11.538,10.634,10.71,2181541,0
2008-11-18,10.846,11.3,10.612,11.277,1856702,0
2008-11-19,11.229,11.622,10.222,10.281,2256863,0
2008-11-20,10,10.079,8.5394,8.6367,3600155,0
2008-11-21,8.879,9.585,8.5573,9.514,2425673,0
2008-11-24,9.717,10.225,9.417,9.938,2748190,0
2008-11-25,10.04,10.289,9.757,10.25,1839206,0
2008-11-26,10.145,11.451,9.902,11.394,1210392,0
2008-11-28,11.443,11.443,10.958,11.389,484176,0
2008-12-01,10.999,11.107,9.783,9.801,2019238,0
2008-12-02,10.145,10.468,9.727,10.294,2501893,0
2008-12-03,10.044,10.141,9.536,9.983,2136147,0
2008-12-04,9.732,9.938,8.491,8.7071,1871259,0
2008-12-05,8.5087,8.7421,7.9618,8.6983,2367269,0
2008-12-08,9.766,9.783,9.0729,9.522,1600874,0
2008-12-09,9.3913,10.842,9.3913,10.481,3167898,0
2008-12-10,10.833,11.439,10.833,11.361,2728081,0
2008-12-11,11.481,11.834,10.838,11.15,2231918,0
2008-12-12,10.725,11.138,10.344,11.098,2129234,0
2008-12-15,11.375,11.941,10.927,11.242,3681762,0
2008-12-16,11.455,12.131,11.111,12.091,2319532,0
2008-12-17,11.971,12.611,11.853,12.469,1958449,0
2008-12-18,12.285,12.458,10.931,11.124,3201091,0
2008-12-19,11.003,11.69,10.975,11.494,1880277,0
2008-12-22,11.627,11.718,11.233,11.69,2588292,0
2008-12-23,11.723,12.285,11.695,12.091,2515887,0
2008-12-24,11.815,12.01,11.644,11.737,922091,0
2008-12-26,11.7,12.197,11.648,12.178,1330374,0
2008-12-29,12.414,12.621,11.975,12.502,1736734,0
2008-12-30,12.511,12.756,12.091,12.706,1350080,0
2008-12-31,12.644,13.035,12.511,12.853,1955990,0
2009-01-02,12.853,13.478,12.611,13.384,2980274,0
2009-01-05,13.235,14.269,12.976,13.984,2481321,0
2009-01-06,14.41,15.083,14.362,14.899,2396557,0
2009-01-07,14.502,14.502,13.5,13.903,1609412,0
2009-01-08,13.762,14.25,13.576,14.229,1835410,0
2009-01-09,14.216,14.34,13.124,13.307,1556076,0
2009-01-12,13.147,13.225,12.625,12.8,1553700,0
2009-01-13,12.742,13.458,12.669,13.41,1748479,0
2009-01-14,13.449,13.449,12.442,12.606,1589670,0
2009-01-15,12.495,13.335,12.319,13.254,1586254,0
2009-01-16,13.547,13.603,12.543,13.025,1761082,0
2009-01-20,12.531,13.254,12.255,12.4,1967850,0
2009-01-21,12.616,13.556,12.6,13.552,1826267,0
2009-01-22,13.225,13.421,12.69,12.898,1719160,0
2009-01-23,12.495,14.269,12.495,14.008,1991772,0
2009-01-26,14.172,15.079,13.956,14.31,2514802,0
2009-01-27,14.26,14.73,13.887,14.539,1592604,0
2009-01-28,14.605,15.761,14.574,15.46,2220186,0
2009-01-29,15.155,15.318,14.767,15.087,2233267,0
2009-01-30,15.349,15.636,14.917,15.2,2230695,0
2009-02-02,14.885,15.069,14.419,14.809,2048817,0
2009-02-03,14.941,14.941,14.027,14.446,2543794,0
2009-02-04,14.446,15.16,14.446,14.772,2687150,0
2009-02-05,14.904,15.407,14.116,15.248,2135879,0
2009-02-06,15.091,16.02,14.899,15.857,1615234,0
2009-02-09,15.618,16.055,15.286,15.358,2800794,0
2009-02-10,15.43,15.784,14.688,14.931,2981068,0
2009-02-11,15.282,15.559,14.08,14.676,2167224,0
2009-02-12,14.203,14.588,13.968,14.481,2968472,0
2009-02-13,14.596,14.936,14.436,14.489,3919063,0
2009-02-17,14.101,14.101,13.417,13.5,2742365,0
2009-02-18,13.677,13.705,13.142,13.449,2214597,0
2009-02-19,13.713,14.574,13.57,14.158,3566752,0
2009-02-20,12.955,14.077,12.955,13.701,4581287,0
2009-02-23,13.882,13.964,12.769,12.898,3179657,0
2009-02-24,13.017,13.66,12.737,13.585,2993079,0
2009-02-25,13.538,13.959,13.038,13.417,3480867,0
2009-02-26,13.663,14.34,13.572,13.913,2966618,0
2009-02-27,13.682,14.481,13.254,14.013,3409813,0
2009-03-02,13.617,13.682,12.477,12.526,3319330,0
2009-03-03,12.719,13.272,12.414,12.756,3951556,0
2009-03-04,13.063,14.26,13.063,13.877,2776295,0
2009-03-05,13.519,14.003,12.888,13.1,3834355,0
2009-03-06,13.235,13.353,12.314,12.875,3548742,0
2009-03-09,12.849,13.59,12.648,13.223,3176044,0
2009-03-10,13.538,14.212,13.299,14.121,2129829,0
2009-03-11,14.116,14.31,13.316,13.497,2720476,0
2009-03-12,13.682,14.723,13.533,14.645,2455014,0
2009-03-13,14.745,15.217,14.666,14.799,3019498,0
2009-03-16,14.931,15.761,14.662,15.309,1884200,0
2009-03-17,15.178,15.774,14.988,15.688,1823626,0
2009-03-18,15.545,16.099,15.004,15.892,2516262,0
2009-03-19,16.449,17.176,16.21,16.832,3412599,0
2009-03-20,16.735,16.801,15.831,15.876,2415415,0
2009-03-23,16.232,17.384,16.205,17.384,1508242,0
2009-03-24,16.845,17.33,16.652,16.917,1890535,0
2009-03-25,17.018,17.715,16.881,17.675,3323453,0
2009-03-26,17.938,18.36,17.471,17.815,2571503,0
2009-03-27,17.458,17.828,17.161,17.471,3067244,0
2009-03-30,17.137,17.137,16.268,16.603,1864501,0
2009-03-31,16.771,16.946,16.214,16.264,1391305,0
2009-04-01,16.025,16.289,15.59,15.969,3116155,0
2009-04-02,16.549,17.44,16.391,17.11,3321390,0
2009-04-03,17.074,17.865,17.013,17.658,1499758,0
2009-04-06,17.33,17.454,16.515,16.946,1724803,0
2009-04-07,16.372,16.946,16.372,16.766,1410703,0
2009-04-08,16.399,17.211,16.099,17.069,1776129,0
2009-04-09,17.609,18.369,17.596,18.336,2581550,0
2009-04-13,17.851,18.407,17.458,18.229,1350549,0
2009-04-14,18.183,18.588,17.913,18.373,1848495,0
2009-04-15,18.304,18.575,17.629,18.503,2604580,0
2009-04-16,18.566,18.786,18.244,18.676,1832638,0
2009-04-17,18.658,19.262,18.658,19.161,2278354,0
2009-04-20,18.407,18.428,17.567,17.77,1429422,0
2009-04-21,17.418,18.822,17.241,18.808,1953269,0
2009-04-22,18.508,19.536,18.499,18.992,2246718,0
2009-04-23,19.248,19.495,18.455,18.728,2331392,0
2009-04-24,19.101,19.558,18.866,19.381,2194017,0
2009-04-27,18.763,19.196,18.658,18.899,1720641,0
2009-04-28,18.611,18.845,18.322,18.517,1985974,0
2009-04-29,18.914,19.881,18.79,19.591,1925964,0
2009-04-30,21.004,21.525,19.457,20.1,4472938,0
2009-05-01,20.185,21.53,20.017,21.175,2064590,0
2009-05-04,21.161,22.456,21.161,22.439,2214276,0
2009-05-05,22.3,22.585,21.3,22.104,1669928,0
2009-05-06,22.578,22.933,22.174,22.644,2214351,0
2009-05-07,22.942,23.381,21.145,21.49,2203238,0
2009-05-08,21.885,22.883,21.808,22.883,2014378,0
2009-05-11,22.514,22.514,21.71,21.969,2945748,0
2009-05-12,22.367,22.456,21.141,21.997,1694500,0
2009-05-13,21.719,21.719,20.792,20.992,1949452,0
2009-05-14,20.912,21.437,20.438,21.102,2029419,0
2009-05-15,21.019,21.473,20.128,20.355,2070516,0
2009-05-18,20.978,21.956,20.723,21.956,1766414,0
2009-05-19,21.719,22.143,21.313,21.827,1375777,0
2009-05-20,22.164,22.808,21.478,21.56,1978953,0
2009-05-21,21.208,21.455,20.38,20.705,1732588,0
2009-05-22,20.823,21.145,20.665,20.744,675862,0
2009-05-26,20.48,21.923,20.203,21.923,1385639,0
2009-05-27,21.923,22.456,21.817,21.956,1977348,0
2009-05-28,22.164,22.49,21.592,22.206,2122632,0
2009-05-29,22.598,22.843,22.348,22.681,2885660,0
2009-06-01,23.196,23.928,23.08,23.376,2318923,0
2009-06-02,23.154,23.35,22.671,23.283,2465033,0
2009-06-03,22.874,22.874,21.837,22.421,2048751,0
2009-06-04,22.752,23.326,22.657,22.992,2024709,0
2009-06-05,23.283,23.497,22.707,23.092,2532729,0
2009-06-08,22.779,22.851,21.978,22.598,1304349,0
2009-06-09,22.897,23.293,22.558,23.14,1583867,0
2009-06-10,23.519,23.723,22.892,23.435,2072849,0
2009-06-11,23.599,24.503,23.07,23.923,1968496,0
2009-06-12,23.599,23.599,23.034,23.358,1286552,0
2009-06-15,23.11,23.11,22.228,22.578,1017650,0
2009-06-16,22.774,23.038,21.575,21.64,1177119,0
2009-06-17,21.459,21.459,20.396,20.802,2335845,0
2009-06-18,20.718,21.062,20.375,20.705,1239558,0
2009-06-19,20.891,20.891,20.345,20.462,1920489,0
2009-06-22,20.053,20.053,18.745,18.745,2504713,0
2009-06-23,18.968,19.968,18.892,19.792,2782417,0
2009-06-24,19.858,20.281,19.504,19.576,1559114,0
2009-06-25,19.449,20.638,19.449,20.53,1629768,0
2009-06-26,20.475,20.594,20.12,20.399,1158796,0
2009-06-29,20.48,20.669,20.115,20.285,1258519,0
2009-06-30,20.168,20.603,19.765,19.935,1344490,0
2009-07-01,20.189,20.375,19.868,19.935,1237390,0
2009-07-02,19.541,19.541,18.919,19.248,1183865,0
2009-07-06,18.75,19.006,18.365,18.936,1806636,0
2009-07-07,18.874,18.955,18.217,18.239,1086314,0
2009-07-08,18.257,18.517,17.846,18.322,2354606,0
2009-07-09,18.499,18.773,18.387,18.423,2342281,0
2009-07-10,18.055,18.317,17.804,18.123,1652408,0
2009-07-13,18.098,18.579,17.605,18.566,1495868,0
2009-07-14,18.736,19.308,18.566,19.248,1833953,0
2009-07-15,19.735,19.82,19.457,19.774,892073,0
2009-07-16,19.572,20.171,19.469,20.073,1213526,0
2009-07-17,20.027,20.603,19.778,20.382,1183718,0
2009-07-20,20.749,20.947,20.308,20.909,1567572,0
2009-07-21,21.165,21.393,20.53,21.04,885226,0
2009-07-22,20.66,20.929,20.424,20.611,680140,0
2009-07-23,20.611,21.622,20.611,21.464,1135687,0
2009-07-24,21.269,21.441,20.833,21.428,893731,0
2009-07-27,21.335,21.622,21.058,21.269,962804,0
2009-07-28,20.883,21.161,20.318,20.86,1268873,0
2009-07-29,20.429,20.731,19.868,20.692,1660937,0
2009-07-30,20.963,22.408,20.963,21.78,1896159,0
2009-07-31,21.56,22.568,21.419,22.456,3116195,0
2009-08-03,22.906,23.919,22.698,23.739,3047870,0
2009-08-04,23.612,23.867,23.301,23.431,1857393,0
2009-08-05,23.326,23.576,22.92,23.342,1033347,0
2009-08-06,23.342,23.567,23.092,23.309,899883,0
2009-08-07,23.7,23.889,23.226,23.567,733866,0
2009-08-10,23.455,23.559,23.218,23.559,1424575,0
2009-08-11,23.317,23.497,22.84,22.996,831915,0
2009-08-12,23.07,23.366,22.956,23.11,1091931,0
2009-08-13,23.35,23.533,22.938,23.533,1343176,0
2009-08-14,23.638,23.677,22.554,22.92,862756,0
2009-08-17,22.39,22.39,21.719,21.812,1164444,0
2009-08-18,22.006,22.343,21.84,22.315,762652,0
2009-08-19,22.025,23.061,21.932,23.015,1233182,0
2009-08-20,23.065,23.422,22.848,23.404,849996,0
2009-08-21,23.732,24.476,23.467,24.376,1368723,0
2009-08-24,24.403,24.962,24.076,24.278,1043024,0
2009-08-25,24.622,24.667,23.819,23.995,979662,0
2009-08-26,23.833,23.991,23.519,23.727,785025,0
2009-08-27,23.478,23.802,23.047,23.754,586736,0
2009-08-28,23.846,24.261,23.538,23.846,737646,0
2009-08-31,23.445,23.445,22.835,23.011,1251772,0
2009-09-01,22.92,23.399,22.748,22.843,1754171,0
2009-09-02,22.828,23.399,22.563,23.2,1204683,0
2009-09-03,23.354,23.704,23.338,23.641,775478,0
2009-09-04,23.695,24.261,23.641,24.226,600155,0
2009-09-08,24.997,25.181,24.569,24.92,1110472,0
2009-09-09,24.989,25.428,24.552,25.318,1655406,0
2009-09-10,25.353,25.794,25.143,25.605,1125578,0
2009-09-11,25.612,26.023,25.223,25.442,1033153,0
2009-09-14,24.997,25.923,24.69,25.897,1199712,0
2009-09-15,25.95,26.226,25.82,25.937,1427915,0
2009-09-16,26.253,26.518,25.694,26.492,1484447,0
2009-09-17,26.355,26.774,26.122,26.372,1219072,0
2009-09-18,26.557,26.557,25.318,25.923,1477628,0
2009-09-21,25.486,25.887,25.121,25.786,776358,0
2009-09-22,26.164,26.398,25.937,26.253,832446,0
2009-09-23,25.994,26.063,25.106,25.464,1308786,0
2009-09-24,25.389,25.527,24.207,24.332,1110079,0
2009-09-25,24.291,24.46,24.004,24.265,747407,0
2009-09-28,24.332,24.949,24.135,24.908,652260,0
2009-09-29,24.92,25.412,24.85,25.304,1239740,0
2009-09-30,25.417,25.548,24.818,25.031,1239052,0
2009-10-01,24.976,25.149,24.035,24.072,879893,0
2009-10-02,23.838,23.838,23.431,23.634,1668125,0
2009-10-05,23.677,24.785,23.572,24.686,1159606,0
2009-10-06,25.019,25.954,25.019,25.464,1038464,0
2009-10-07,25.451,25.635,25.209,25.473,1229554,0
2009-10-08,25.608,25.978,25.451,25.879,1776461,0
2009-10-09,25.87,26.076,25.635,25.968,743712,0
2009-10-12,26.19,26.643,25.973,26.231,1596972,0
2009-10-13,26.213,26.407,25.743,25.92,1070481,0
2009-10-14,26.358,26.394,25.923,26.235,1018354,0
2009-10-15,26.085,26.179,25.782,25.887,2930498,0
2009-10-16,25.708,25.82,25.271,25.503,2288181,0
2009-10-19,25.617,25.892,25.25,25.672,965674,0
2009-10-20,25.769,25.82,24.732,25.417,1465808,0
2009-10-21,25.271,26.861,25.271,25.928,2108450,0
2009-10-22,25.928,26.226,25.689,26.109,1210910,0
2009-10-23,26.295,26.319,25.214,25.478,1288276,0
2009-10-26,25.553,26.309,25.006,25.143,1330966,0
2009-10-27,25.318,25.478,24.683,24.746,1204975,0
2009-10-28,24.569,24.632,23.685,23.775,1620945,0
2009-10-29,23.346,23.727,22.662,23.505,3418672,0
2009-10-30,22.897,23.317,22.417,22.541,2184024,0
2009-11-02,22.739,23.038,22.115,22.573,2785208,0
2009-11-03,22.319,23.616,22.143,23.445,2016895,0
2009-11-04,23.809,24.096,23.371,23.431,1292554,0
2009-11-05,23.667,23.867,23.408,23.867,1971858,0
2009-11-06,23.651,24.622,23.599,24.38,2468688,0
2009-11-09,24.714,25.318,24.714,25.149,1228379,0
2009-11-10,24.925,25.363,24.617,24.954,1051509,0
2009-11-11,25.062,25.368,24.76,24.894,814892,0
2009-11-12,24.751,25.053,24.304,24.565,1190077,0
2009-11-13,24.565,25.129,24.376,24.92,707604,0
2009-11-16,25.093,25.968,25.093,25.747,1211284,0
2009-11-17,25.761,25.963,25.433,25.911,1432903,0
2009-11-18,25.998,26.006,25.304,25.451,1568197,0
2009-11-19,25.304,25.308,24.322,24.714,1522941,0
2009-11-20,24.442,24.552,23.951,24.013,810270,0
2009-11-23,24.394,24.872,24.353,24.394,1036096,0
2009-11-24,24.362,24.423,23.87,24.261,1236441,0
2009-11-25,24.327,24.69,24.013,24.579,1126244,0
2009-11-27,23.749,24.14,23.625,23.911,469159,0
2009-11-30,23.806,24.222,23.704,24.096,1526400,0
2009-12-01,24.376,24.768,24.376,24.481,1344868,0
2009-12-02,24.442,24.709,24.226,24.336,1134778,0
2009-12-03,24.357,24.362,23.641,23.663,1490652,0
2009-12-04,23.966,24.384,23.178,23.545,1139153,0
2009-12-07,23.417,23.771,23.274,23.677,1163517,0
2009-12-08,23.39,23.87,23.221,23.381,1593577,0
2009-12-09,23.305,23.656,23.089,23.563,1531812,0
2009-12-10,23.802,24.105,23.672,23.828,1205453,0
2009-12-11,23.946,24.287,23.784,23.983,1024858,0
2009-12-14,24.195,24.724,24.195,24.569,850501,0
2009-12-15,24.38,25.023,24.371,24.837,707566,0
2009-12-16,24.972,25.389,24.795,25.209,601905,0
2009-12-17,25.067,25.199,24.837,25.093,575337,0
2009-12-18,25.394,25.417,24.984,25.237,1219407,0
2009-12-21,25.38,25.838,25.38,25.703,648998,0
2009-12-22,25.87,26.054,25.658,26.054,608598,0
2009-12-23,26.182,26.372,25.902,26.159,830909,0
2009-12-24,26.179,26.323,25.963,26.023,240019,0
2009-12-28,26.273,26.597,26.159,26.273,1498054,0
2009-12-29,26.39,26.459,26.023,26.046,672075,0
2009-12-30,25.842,26.042,25.658,25.838,989148,0
2009-12-31,25.963,26.231,25.782,25.813,652403,0
2010-01-04,26.154,26.738,26.154,26.738,1153805,0
2010-01-05,26.712,27.079,26.346,27.067,1077676,0
2010-01-06,27.067,28.406,27.062,28.255,2112334,0
2010-01-07,28.071,28.201,27.525,28.11,1150077,0
2010-01-08,27.974,28.496,27.924,28.43,686965,0
2010-01-11,28.534,28.662,27.784,28.066,1116170,0
2010-01-12,27.794,27.794,26.698,27.137,1994686,0
2010-01-13,27.251,27.274,26.319,27.075,1306256,0
2010-01-14,26.964,27.177,26.394,26.684,1320670,0
2010-01-15,26.761,26.827,26.085,26.278,1374935,0
2010-01-19,26.076,26.51,26.063,26.501,951353,0
2010-01-20,25.978,26.054,25.601,25.861,1140473,0
2010-01-21,25.817,26.063,24.967,24.989,1079953,0
2010-01-22,24.863,24.886,24.009,24.117,983466,0
2010-01-25,24.322,25.322,24.242,25.176,1646006,0
2010-01-26,25.045,25.286,24.674,25.164,1540990,0
2010-01-27,25.176,25.327,24.517,24.989,1560692,0
2010-01-28,25.093,25.176,24.494,24.667,1650695,0
2010-01-29,24.813,25.276,24.054,24.125,1464371,0
2010-02-01,24.658,25.019,24.181,24.899,1317394,0
2010-02-02,25.019,25.3,24.69,25.186,1130910,0
2010-02-03,25.097,25.417,25.006,25.067,1097108,0
2010-02-04,24.658,24.662,23.519,23.581,1381859,0
2010-02-05,23.625,23.708,22.622,23.317,2221426,0
2010-02-08,23.255,23.361,22.796,22.988,1354320,0
2010-02-09,23.317,24.181,23.317,23.763,1384000,0
2010-02-10,23.718,23.763,23.047,23.483,856527,0
2010-02-11,23.467,24.195,23.231,24.063,1305073,0
2010-02-12,23.771,24.121,23.45,24.018,1235144,0
2010-02-16,24.376,24.79,24.207,24.67,1096268,0
2010-02-17,24.69,24.944,24.344,24.612,2429398,0
2010-02-18,24.456,25.233,24.376,25.172,1768457,0
2010-02-19,25.062,26.171,25.006,26.09,2299870,0
2010-02-22,26.168,26.593,26.023,26.303,3069586,0
2010-02-23,26.308,26.351,25.817,25.907,2241701,0
2010-02-24,25.605,26.386,25.605,26.135,2004061,0
2010-02-25,25.766,26.779,25.399,26.651,1968004,0
2010-02-26,26.666,26.756,26.372,26.666,1424791,0
2010-03-01,26.784,26.866,26.557,26.789,1069279,0
2010-03-02,26.733,27.201,26.733,27.132,1380275,0
2010-03-03,27.099,28.056,27.099,27.662,1435135,0
2010-03-04,27.484,27.789,27.09,27.287,1083950,0
2010-03-05,27.47,27.843,27.444,27.63,941368,0
2010-03-08,27.536,27.907,27.462,27.869,887079,0
2010-03-09,27.669,27.924,27.411,27.563,956647,0
2010-03-10,27.484,27.855,27.48,27.833,932399,0
2010-03-11,27.592,28.028,27.529,28.028,553183,0
2010-03-12,28.177,28.547,27.987,28.547,1302694,0
2010-03-15,28.218,28.43,27.806,28.146,1194354,0
2010-03-16,28.291,28.577,28.124,28.526,1089552,0
2010-03-17,28.677,29.164,28.648,28.861,1019123,0
2010-03-18,28.977,29.146,27.962,28.089,841233,0
2010-03-19,28.046,28.046,27.048,27.141,2032253,0
2010-03-22,26.814,27.525,26.751,27.32,1860221,0
2010-03-23,27.307,27.939,27.282,27.771,982509,0
2010-03-24,27.466,28.142,27.466,27.907,1206606,0
2010-03-25,28.201,28.255,26.92,26.948,1254910,0
2010-03-26,27.104,27.344,26.417,26.712,1455627,0
2010-03-29,26.924,27.599,26.924,27.577,916554,0
2010-03-30,27.665,28.013,27.536,27.853,644804,0
2010-03-31,27.876,28.359,27.864,28.004,854497,0
2010-04-01,28.319,28.625,28.241,28.492,1283434,0
2010-04-05,28.685,29.288,28.653,29.164,1341995,0
2010-04-06,29.056,29.355,29.018,29.302,1023187,0
2010-04-07,29.254,29.254,28.753,29.051,827613,0
2010-04-08,28.798,28.803,28.229,28.409,1577264,0
2010-04-09,28.037,28.037,27.582,27.869,1952350,0
2010-04-12,27.919,28.048,27.62,27.731,1003074,0
2010-04-13,27.592,27.781,26.729,27.502,2708026,0
2010-04-14,27.704,28.142,27.608,28.133,901234,0
2010-04-15,28.155,28.237,27.89,28.094,824188,0
2010-04-16,27.876,28.201,27.475,27.824,1963500,0
2010-04-19,27.498,27.978,27.236,27.635,898637,0
2010-04-20,27.876,28.63,27.876,28.514,726345,0
2010-04-21,28.538,28.75,28.172,28.75,650534,0
2010-04-22,28.324,29.177,28.08,29.059,1385026,0
2010-04-23,29.011,29.799,28.849,29.771,1034456,0
2010-04-26,29.813,30.261,29.681,30.109,1301378,0
2010-04-27,29.829,29.862,28.773,28.844,1065214,0
2010-04-28,29.041,29.368,28.727,29.223,1583001,0
2010-04-29,29.51,29.704,28.129,29.704,2900873,0
2010-04-30,29.059,29.622,27.864,28.892,5728053,0
2010-05-03,28.99,29.5,28.44,29.219,1544407,0
2010-05-04,28.883,28.883,26.85,27.223,3343069,0
2010-05-05,26.656,27.251,26.244,26.633,1765049,0
2010-05-06,26.513,26.85,22.983,24.538,4030156,0
2010-05-07,24.313,24.842,23.476,24.13,3097686,0
2010-05-10,24.76,25.672,24.674,25.631,2438314,0
2010-05-11,25.344,26.488,25.159,25.928,2026595,0
2010-05-12,25.998,26.889,25.998,26.751,1227651,0
2010-05-13,26.679,26.889,26.144,26.253,849238,0
2010-05-14,26.094,26.094,24.867,25.442,1698328,0
2010-05-17,25.527,25.769,24.309,24.775,2000754,0
2010-05-18,25.254,25.408,24.413,24.503,1903093,0
2010-05-19,24.384,24.649,23.646,23.802,2083990,0
2010-05-20,23.26,23.612,22.509,22.519,2006489,0
2010-05-21,22.063,23.727,21.617,23.381,2737294,0
2010-05-24,23.231,23.476,22.5,22.505,1500656,0
2010-05-25,22.04,23.35,21.767,23.305,2816020,0
2010-05-26,23.567,24.153,23.394,23.563,2364654,0
2010-05-27,23.833,24.371,22.731,22.96,9802813,0
2010-05-28,22.779,22.779,20.323,20.409,11441685,0
2010-06-01,19.69,19.982,17.533,17.809,15108363,0
2010-06-02,18.128,19.426,18.041,19.341,9694921,0
2010-06-03,19.477,19.499,18.681,19.219,4618157,0
2010-06-04,18.818,19.671,18.637,18.919,4014694,0
2010-06-07,18.615,19.351,18.106,18.229,4751568,0
2010-06-08,18.468,19.041,18.174,18.963,3025789,0
2010-06-09,18.708,19.612,18.526,19.223,5928771,0
2010-06-10,19.616,20.168,19.449,20.139,3637033,0
2010-06-11,19.76,20.508,19.727,20.249,3712816,0
2010-06-14,20.66,20.783,19.991,20.086,2257456,0
2010-06-15,20.271,21.15,20.163,21.139,3168746,0
2010-06-16,20.621,21.653,20.621,21.325,3564803,0
2010-06-17,21.313,21.41,20.504,21.17,2907339,0
2010-06-18,21.081,21.185,20.814,21.086,2262006,0
2010-06-21,21.473,21.691,21.139,21.372,2372120,0
2010-06-22,21.368,21.679,20.607,20.629,2781531,0
2010-06-23,20.651,20.679,19.963,20.198,2687709,0
2010-06-24,20.128,20.271,19.774,19.932,2585243,0
2010-06-25,20.06,20.705,19.959,20.66,4524322,0
2010-06-28,20.731,20.731,20.168,20.225,2218772,0
2010-06-29,19.796,19.996,19.449,19.509,2873178,0
2010-06-30,19.514,20.294,19.494,19.806,2160206,0
2010-07-01,19.722,19.978,19.006,19.464,2115901,0
2010-07-02,19.581,19.959,19.362,19.752,1121634,0
2010-07-06,19.881,20.261,19.172,19.457,2417336,0
2010-07-07,19.469,20.443,19.469,20.443,1473862,0
2010-07-08,20.818,21.048,20.228,20.973,1425263,0
2010-07-09,20.912,21.253,20.754,21.212,1006613,0
2010-07-12,21.062,21.358,20.467,20.731,2023144,0
2010-07-13,20.997,21.062,20.49,20.749,3208268,0
2010-07-14,20.629,20.959,20.382,20.589,1202263,0
2010-07-15,20.559,20.828,20.144,20.705,838564,0
2010-07-16,20.585,20.585,20.158,20.308,1252770,0
2010-07-19,20.448,20.736,20.086,20.253,1412865,0
2010-07-20,19.978,21.261,19.978,21.24,3015340,0
2010-07-21,21.415,21.515,20.434,20.629,1556936,0
2010-07-22,21.053,21.376,20.85,21.249,1519822,0
2010-07-23,21.027,21.493,20.883,21.468,1233979,0
2010-07-26,21.548,21.775,21.363,21.679,1204260,0
2010-07-27,21.923,21.965,21.208,21.415,1848673,0
2010-07-28,21.308,21.455,20.66,20.809,1844317,0
2010-07-29,21.837,22.671,21.393,22.476,8228119,0
2010-07-30,21.997,22.03,21.269,21.827,2678902,0
2010-08-02,22.214,23.44,22.214,23.209,2372849,0
2010-08-03,23.131,23.33,22.653,23.02,1828439,0
2010-08-04,22.976,23.545,22.976,23.505,1177224,0
2010-08-05,23.358,23.62,23.114,23.399,1033183,0
2010-08-06,23.178,23.417,22.883,23.288,1291364,0
2010-08-09,23.519,23.559,23.057,23.085,761827,0
2010-08-10,22.784,22.96,22.578,22.731,1655217,0
2010-08-11,22.49,22.49,21.864,21.951,1226341,0
2010-08-12,21.455,22.355,21.45,22.075,948881,0
2010-08-13,22.04,22.253,21.785,21.827,1165111,0
2010-08-16,21.7,22.047,21.609,21.9,1025764,0
2010-08-17,22.249,22.992,22.124,22.929,1937199,0
2010-08-18,22.752,22.924,22.495,22.743,683881,0
2010-08-19,22.619,22.731,22.047,22.283,936534,0
2010-08-20,22.099,22.363,21.969,22.183,1867134,0
2010-08-23,22.256,22.49,21.9,21.956,680983,0
2010-08-24,21.767,22.011,21.393,21.627,1042671,0
2010-08-25,21.437,22.043,21.274,21.951,1100558,0
2010-08-26,22.001,22.421,21.9,22.035,1461037,0
2010-08-27,22.28,22.96,21.928,22.743,1622850,0
2010-08-30,22.676,22.906,22.191,22.209,887489,0
2010-08-31,22.178,22.319,21.845,22.06,958867,0
2010-09-01,22.426,23.092,22.333,22.851,847519,0
2010-09-02,22.874,23.173,22.666,23.075,622198,0
2010-09-03,23.371,23.581,23.075,23.264,468529,0
2010-09-07,23.127,23.127,22.619,22.739,882719,0
2010-09-08,22.644,22.968,22.619,22.739,979916,0
2010-09-09,23.085,23.187,22.698,22.743,1898558,0
2010-09-10,22.856,23.173,22.635,23.127,1622978,0
2010-09-13,23.376,23.625,23.218,23.301,1561503,0
2010-09-14,23.293,23.599,23.182,23.371,1064645,0
2010-09-15,23.241,24.035,23.047,23.933,1771376,0
2010-09-16,23.797,23.933,23.301,23.412,1216833,0
2010-09-17,23.497,23.497,22.818,22.888,2539546,0
2010-09-20,22.929,23.288,22.639,23.221,1046594,0
2010-09-21,23.16,24.1,23.092,23.978,2115933,0
2010-09-22,23.814,24.226,23.301,23.478,1167635,0
2010-09-23,23.293,23.523,23.052,23.44,1350559,0
2010-09-24,23.763,23.928,23.346,23.651,1482665,0
2010-09-27,23.651,23.889,23.338,23.354,1080349,0
2010-09-28,23.305,23.672,22.951,23.576,1451386,0
2010-09-29,23.478,23.897,23.354,23.595,2100016,0
2010-09-30,23.685,24.04,22.996,23.758,2423624,0
2010-10-01,24.035,24.04,23.326,23.616,2020968,0
2010-10-04,23.497,23.519,22.764,23.156,1519791,0
2010-10-05,23.599,23.656,23.264,23.505,1298987,0
2010-10-06,23.394,23.467,22.938,23.338,2501526,0
2010-10-07,23.483,23.533,22.938,23.33,1548310,0
2010-10-08,23.191,23.467,23.015,23.274,1652385,0
2010-10-11,23.226,23.542,23.14,23.314,705570,0
2010-10-12,23.305,24.313,23.011,23.893,3666308,0
2010-10-13,24.357,24.732,24.278,24.569,2264449,0
2010-10-14,24.56,24.795,24.018,24.172,1384936,0
2010-10-15,24.269,24.437,23.893,24.313,937285,0
2010-10-18,24.278,24.357,23.806,23.991,860567,0
2010-10-19,23.505,23.824,23.075,23.241,1670064,0
2010-10-20,23.394,23.514,23.187,23.394,1402548,0
2010-10-21,23.455,23.7,22.774,22.938,1364664,0
2010-10-22,23.105,23.567,22.835,23.563,1700069,0
2010-10-25,23.788,24.072,23.476,23.828,1998580,0
2010-10-26,23.718,24.473,23.523,23.946,3266647,0
2010-10-27,26.464,28.004,26.068,27.704,11179517,0
2010-10-28,27.784,27.978,27.33,27.493,2639338,0
2010-10-29,27.451,27.628,26.926,27.292,2203299,0
2010-11-01,27.612,28.181,27.612,28.129,2158012,0
2010-11-02,28.435,29.267,28.372,29.142,2181353,0
2010-11-03,29.262,29.602,28.777,29.519,1966574,0
2010-11-04,29.74,30.136,29.346,29.995,2799370,0
2010-11-05,29.95,30.145,29.593,30.094,1626891,0
2010-11-08,29.968,30.459,29.968,30.386,1173451,0
2010-11-09,30.616,31.591,30.588,31.136,3296834,0
2010-11-10,31.031,31.222,30.463,31.191,1820495,0
2010-11-11,31.027,31.723,30.686,31.53,1182967,0
2010-11-12,31.159,31.159,30.065,30.404,1265617,0
2010-11-15,30.527,30.536,30.055,30.265,932032,0
2010-11-16,29.95,30.523,29.586,30.008,1559532,0
2010-11-17,30.03,30.571,29.908,30.347,1049218,0
2010-11-18,30.757,31.132,30.681,30.811,1394862,0
2010-11-19,30.731,31.357,30.321,31.307,1083206,0
2010-11-22,31.149,31.522,30.74,31.312,1446604,0
2010-11-23,30.904,30.913,29.981,30.612,1211250,0
2010-11-24,30.833,31.367,30.7,31.287,663637,0
2010-11-26,30.885,31.095,30.472,30.486,338969,0
2010-11-29,30.36,30.838,30.104,30.757,891108,0
2010-11-30,30.277,31.066,30.242,30.482,1022477,0
2010-12-01,31.114,32.627,30.88,32.223,1929119,0
2010-12-02,32.226,32.332,31.927,32.304,1318550,0
2010-12-03,32.095,32.299,31.53,32.141,1397084,0
2010-12-06,31.975,32.359,31.877,32.138,1500779,0
2010-12-07,32.464,32.717,32.039,32.141,1347608,0
2010-12-08,32.434,33.903,32.081,32.266,3251086,0
2010-12-09,32.793,33.124,31.715,32.156,1563778,0
2010-12-10,31.967,31.967,31.338,31.63,1316849,0
2010-12-13,32.004,32.367,31.845,32.112,810115,0
2010-12-14,32.243,33.521,32.201,32.561,2248668,0
2010-12-15,32.399,32.798,32.076,32.218,1274751,0
2010-12-16,32.243,32.587,31.887,32.552,892898,0
2010-12-17,32.627,33.097,32.499,32.693,1159436,0
2010-12-20,32.772,32.989,32.138,32.68,483043,0
2010-12-21,32.793,32.976,32.372,32.712,910029,0
2010-12-22,32.738,33.376,32.738,33.2,1133570,0
2010-12-23,33.205,33.205,32.884,32.919,379014,0
2010-12-27,32.812,32.857,32.226,32.442,624265,0
2010-12-28,32.486,32.637,32.226,32.279,423229,0
2010-12-29,32.269,32.773,32.269,32.605,333159,0
2010-12-30,32.658,33.113,32.482,32.544,516989,0
2010-12-31,32.408,32.916,32.39,32.478,545430,0
2011-01-03,32.584,33.068,32.584,32.746,723938,0
2011-01-04,32.768,32.768,31.554,31.859,1490042,0
2011-01-05,31.75,32.27,31.424,32.086,793852,0
2011-01-06,32.21,32.645,31.728,32.645,2303608,0
2011-01-07,32.654,32.772,31.948,32.294,1113274,0
2011-01-10,32.095,32.21,31.407,31.657,1231104,0
2011-01-11,31.758,32.124,31.564,31.988,2004647,0
2011-01-12,32.318,33.028,32.107,32.459,797320,0
2011-01-13,32.544,32.746,32.031,32.179,869717,0
2011-01-14,32.129,33.046,32.018,33.033,681797,0
2011-01-18,32.994,33.404,32.658,33.394,1147297,0
2011-01-19,33.358,33.822,32.933,33.164,1309334,0
2011-01-20,32.888,32.976,31.936,32.772,1240926,0
2011-01-21,33.046,33.164,31.545,31.892,1845776,0
2011-01-24,31.845,31.927,31.1,31.302,1422063,0
2011-01-25,31.237,31.82,30.63,31.246,1542169,0
2011-01-26,31.367,32.817,31.357,32.685,1598386,0
2011-01-27,32.717,32.942,32.086,32.622,1350080,0
2011-01-28,32.605,33.315,32.363,33.023,1311698,0
2011-01-31,32.925,34.11,32.925,34.066,1231047,0
2011-02-01,34.228,34.867,34.086,34.704,1321757,0
2011-02-02,34.493,34.931,34.158,34.377,799968,0
2011-02-03,34.415,34.47,33.977,34.304,991313,0
2011-02-04,34.218,34.528,33.903,34.489,719278,0
2011-02-07,34.586,34.959,34.339,34.639,783352,0
2011-02-08,34.567,34.596,33.876,34.402,778755,0
2011-02-09,34.272,34.375,32.561,32.968,2328655,0
2011-02-10,32.919,33.92,32.755,33.774,1563488,0
2011-02-11,33.63,33.89,33.404,33.641,711235,0
2011-02-14,33.782,35.384,33.704,35.188,1771601,0
2011-02-15,35.04,35.291,34.272,34.754,1056553,0
2011-02-16,34.959,35.93,34.836,35.794,1581525,0
2011-02-18,36.112,36.297,35.508,36.138,1350701,0
2011-02-22,36.148,36.659,34.695,34.959,1201978,0
2011-02-23,34.773,35.419,34.649,34.849,1637607,0
2011-02-24,34.962,34.997,34.218,34.348,1684856,0
2011-02-25,34.596,36.461,34.502,36.394,2162132,0
2011-02-28,35.979,37.185,35.893,36.892,1352662,0
2011-03-01,36.95,37.253,35.863,35.909,1370678,0
2011-03-02,35.6,36.659,35.428,36.527,717883,0
2011-03-03,36.791,37.152,36.404,37.052,604921,0
2011-03-04,37.028,37.028,36.222,36.608,601983,0
2011-03-07,36.982,37.335,36.089,36.39,795159,0
2011-03-08,36.288,37.309,36.12,36.911,1055347,0
2011-03-09,36.805,37.244,36.201,36.306,722408,0
2011-03-10,35.854,35.854,34.609,34.634,801947,0
2011-03-11,34.415,35.803,34.074,35.538,835608,0
2011-03-14,35.238,35.296,34.458,35.229,839823,0
2011-03-15,34.035,35.504,33.621,35.14,809475,0
2011-03-16,35.313,35.58,33.686,33.726,1204210,0
2011-03-17,34.13,35.926,34.13,35.199,1496448,0
2011-03-18,35.69,36.333,35.543,36.077,2116929,0
2011-03-21,36.612,38.459,36.394,38.382,1804146,0
2011-03-22,38.382,38.464,37.3,37.536,1532512,0
2011-03-23,37.4,37.634,36.84,37.541,676200,0
2011-03-24,37.661,38.273,37.171,37.851,924562,0
2011-03-25,37.892,38.768,37.656,38.327,859585,0
2011-03-28,38.375,39.084,37.979,38.233,893908,0
2011-03-29,38.119,38.817,38.11,38.518,609036,0
2011-03-30,38.878,39.404,38.616,39.125,731784,0
2011-03-31,39.365,40.178,38.972,39.453,2293396,0
2011-04-01,40.042,40.558,39.613,40.171,978109,0
2011-04-04,40.453,40.748,40.198,40.365,763695,0
2011-04-05,40.4,40.633,39.378,39.442,1259409,0
2011-04-06,39.808,40.07,38.839,38.975,714344,0
2011-04-07,38.916,39.079,38.495,38.786,838761,0
2011-04-08,39.316,39.411,38.421,38.612,817923,0
2011-04-11,38.763,38.984,37.595,37.74,738975,0
2011-04-12,37.326,37.75,36.532,37.527,1344953,0
2011-04-13,37.758,38.101,37.476,37.942,1098980,0
2011-04-14,37.546,37.89,37.176,37.785,1183932,0
2011-04-15,37.565,38.3,37.405,37.745,1137205,0
2011-04-18,37.102,37.518,36.603,37.3,1321938,0
2011-04-19,37.357,37.851,37.347,37.509,797127,0
2011-04-20,38.101,38.194,37.625,37.942,1109819,0
2011-04-21,38.084,38.956,38.084,38.848,841923,0
2011-04-25,38.9,39.121,38.154,38.612,612458,0
2011-04-26,38.763,39.144,38.379,38.956,520784,0
2011-04-27,39.015,39.015,37.686,38.98,1416483,0
2011-04-28,40.148,40.148,37.62,38.185,1595929,0
2011-04-29,38.276,38.687,38.053,38.561,869053,0
2011-05-02,38.807,38.812,37.083,37.231,1302037,0
2011-05-03,36.99,37.052,35.822,36.034,1566957,0
2011-05-04,36.038,36.077,34.797,35.121,1664857,0
2011-05-05,34.465,35.142,34.005,34.323,1321996,0
2011-05-06,34.721,35.69,34.109,34.371,1637298,0
2011-05-09,34.591,34.954,34.415,34.674,1550548,0
2011-05-10,34.674,35.561,34.436,35.35,1141321,0
2011-05-11,35.378,35.609,34.202,34.279,1497424,0
2011-05-12,34.124,34.764,33.668,34.431,1362994,0
2011-05-13,34.777,35.632,34.284,35.442,2023990,0
2011-05-16,35.121,36.102,34.777,34.881,1271191,0
2011-05-17,34.735,35.384,34.458,35.07,1725808,0
2011-05-18,35.283,36.153,35.153,35.966,1711721,0
2011-05-19,36.074,36.377,34.994,35.504,1785700,0
2011-05-20,35.413,36.211,34.919,35.901,1225046,0
2011-05-23,35.102,35.188,34.507,34.871,943743,0
2011-05-24,34.913,35.646,34.454,34.609,1518545,0
2011-05-25,34.454,35.224,34.454,35.074,2200344,0
2011-05-26,35.049,35.548,34.854,35.543,1409619,0
2011-05-27,35.689,36.103,35.29,35.387,860441,0
2011-05-31,36.039,36.224,35.602,35.949,1431869,0
2011-06-01,35.917,36.12,34.485,34.577,1077583,0
2011-06-02,34.591,34.971,34.086,34.237,1820948,0
2011-06-03,33.641,34.678,33.545,34.253,1586214,0
2011-06-06,34.255,34.309,32.994,33.111,1030955,0
2011-06-07,33.323,33.819,33.066,33.289,1323748,0
2011-06-08,33.279,33.855,33.104,33.499,1224790,0
2011-06-09,33.641,34.005,33.252,33.943,1604656,0
2011-06-10,33.608,33.687,32.781,32.808,1275529,0
2011-06-13,32.808,33.323,31.48,31.676,1652472,0
2011-06-14,32.117,32.872,32.117,32.552,1606431,0
2011-06-15,32.117,33.128,31.986,32.26,1399133,0
2011-06-16,32.225,32.376,31.408,31.77,1064868,0
2011-06-17,32.209,32.58,31.87,31.942,2030985,0
2011-06-20,31.764,32.605,31.676,32.322,1601872,0
2011-06-21,32.544,33.704,32.489,33.451,1504018,0
2011-06-22,33.383,34.148,33.304,33.589,1259283,0
2011-06-23,32.994,33.599,32.561,33.508,1225258,0
2011-06-24,33.474,33.677,33.003,33.289,3064940,0
2011-06-27,33.095,33.412,32.773,33.121,1020232,0
2011-06-28,33.375,34.43,33.375,34.405,825547,0
2011-06-29,34.591,35.689,34.323,35.494,1331648,0
2011-06-30,35.571,36.058,35.547,35.877,1177794,0
2011-07-01,35.813,36.52,35.52,36.441,1007252,0
2011-07-05,36.397,37.284,36.397,37.007,1153811,0
2011-07-06,36.89,37.328,36.446,37.228,808522,0
2011-07-07,37.805,38.15,37.585,38.027,1430955,0
2011-07-08,37.363,38.142,37.219,38,2044231,0
2011-07-11,37.397,37.734,37.328,37.576,2067066,0
2011-07-12,37.328,37.965,37.202,37.77,2220652,0
2011-07-13,37.955,38.816,37.892,38.566,1887889,0
2011-07-14,38.762,38.825,37.823,37.869,1748339,0
2011-07-15,38.16,38.249,37.568,38.15,1494339,0
2011-07-18,38.08,38.08,37.292,37.673,1217668,0
2011-07-19,38.144,38.998,38.02,38.99,1414087,0
2011-07-20,38.593,38.975,38.203,38.658,1256342,0
2011-07-21,38.965,39.258,38.432,38.789,1369754,0
2011-07-22,38.648,39.285,38.557,39.107,575488,0
2011-07-25,38.725,39.416,38.515,39.039,849846,0
2011-07-26,39.157,39.276,38.58,38.9,752959,0
2011-07-27,38.488,38.541,37.619,38.017,1456539,0
2011-07-28,38.653,39.897,38.552,39.036,1703595,0
2011-07-29,38.276,38.758,38.017,38.268,1040922,0
2011-08-01,38.575,38.842,37.202,37.761,1498074,0
2011-08-02,37.388,38.136,36.296,36.341,1481759,0
2011-08-03,36.407,36.434,35.245,35.988,1533785,0
2011-08-04,35.228,35.496,33.05,33.116,2177371,0
2011-08-05,33.604,33.7,30.553,32.544,2566236,0
2011-08-08,31.055,31.48,28.976,29.372,2739405,0
2011-08-09,30.321,31.258,28.976,31.241,2105855,0
2011-08-10,30.557,33.128,30.169,31.587,3170063,0
2011-08-11,31.826,34.519,31.489,34.093,2179855,0
2011-08-12,34.429,34.749,33.887,34.429,1782683,0
2011-08-15,34.988,35.617,34.82,35.182,1054230,0
2011-08-16,34.721,34.955,33.845,34.369,1256696,0
2011-08-17,34.73,35.06,33.923,34.376,581836,0
2011-08-18,33.202,33.387,32.065,32.438,1137443,0
2011-08-19,31.834,32.899,31.307,31.416,972244,0
2011-08-22,32.367,32.597,30.971,31.282,1326332,0
2011-08-23,31.424,33.834,31.203,33.621,1565560,0
2011-08-24,33.335,34.643,33.068,34.553,1255118,0
2011-08-25,34.891,35.105,33.905,34.561,2038353,0
2011-08-26,33.984,35.532,33.762,35.505,1519935,0
2011-08-29,36.089,37.398,35.807,37.328,1211091,0
2011-08-30,36.918,37.833,36.634,37.674,1472489,0
2011-08-31,38.124,38.767,37.517,37.945,777164,0
2011-09-01,38.073,38.383,37.132,37.158,800915,0
2011-09-02,36.01,36.903,35.672,36.44,421879,0
2011-09-06,35.004,36.384,34.643,36.26,882315,0
2011-09-07,36.963,37.62,36.873,37.38,1380455,0
2011-09-08,37.122,38.02,36.89,37.015,825150,0
2011-09-09,36.463,37.079,35.309,35.592,1062539,0
2011-09-12,35.067,36.535,34.937,36.48,1228743,0
2011-09-13,36.643,36.918,35.913,36.572,1123021,0
2011-09-14,36.822,37.531,35.905,36.882,955825,0
2011-09-15,37.442,37.54,36.749,37.087,863895,0
2011-09-16,36.812,37.328,36.099,36.609,1273786,0
2011-09-19,35.777,37.097,35.354,36.643,755355,0
2011-09-20,36.91,37.871,36.304,36.785,1472973,0
2011-09-21,36.679,36.839,34.797,34.802,1534658,0
2011-09-22,33.416,33.984,32.774,33.788,2178085,0
2011-09-23,33.744,34.285,33.436,33.939,1765690,0
2011-09-26,34.136,34.146,32.269,33.869,1371399,0
2011-09-27,34.777,35.424,33.779,33.966,990722,0
2011-09-28,33.939,34.295,32.652,32.757,850142,0
2011-09-29,33.735,33.905,32.136,32.997,1212692,0
2011-09-30,32.379,32.987,31.396,31.414,1885871,0
2011-10-03,31.157,31.398,29.468,29.495,1688680,0
2011-10-04,29.184,30.465,28.239,30.357,2014698,0
2011-10-05,30.579,31.727,29.806,31.514,1294993,0
2011-10-06,31.504,33.503,31.112,33.477,1348082,0
2011-10-07,33.664,34.03,32.615,33.264,1053200,0
2011-10-10,34.136,34.463,33.37,33.86,1477711,0
2011-10-11,33.654,35.151,33.494,34.872,1227179,0
2011-10-12,35.151,35.878,34.72,35.266,1203500,0
2011-10-13,34.777,35.71,34.561,35.574,1114958,0
2011-10-14,36.277,37.531,35.913,37.337,1191421,0
2011-10-17,37.079,37.185,36.189,36.322,861589,0
2011-10-18,36.304,37.921,35.582,37.656,978518,0
2011-10-19,37.594,38.215,36.572,36.848,1011943,0
2011-10-20,36.712,37.479,36.207,37.194,1138089,0
2011-10-21,37.862,38.092,36.927,37.716,941327,0
2011-10-24,37.716,39.392,37.716,39.238,1042964,0
2011-10-25,38.918,39.384,37.876,37.983,709936,0
2011-10-26,38.83,38.83,37.069,38.597,1400982,0
2011-10-27,39.424,40.474,36.277,39.212,3200402,0
2011-10-28,38.971,39.382,38.352,38.52,2395965,0
2011-10-31,37.969,38.357,37.165,37.182,1494039,0
2011-11-01,35.672,36.911,35.665,35.921,1959356,0
2011-11-02,37.185,37.337,36.403,37.219,1152217,0
2011-11-03,37.564,38.767,36.805,38.633,1679290,0
2011-11-04,38.205,38.972,37.821,38.569,939881,0
2011-11-07,38.446,38.839,37.505,38.653,1220800,0
2011-11-08,38.786,39.407,38.313,39.335,1289682,0
2011-11-09,38.311,38.712,37.456,37.572,941224,0
2011-11-10,38.408,38.9,37.679,38.392,952416,0
2011-11-11,38.945,39.943,38.662,39.481,1251789,0
2011-11-14,39.148,39.656,39.007,39.256,614869,0
2011-11-15,39.086,40.2,38.786,39.967,945102,0
2011-11-16,39.691,41.14,39.442,40.447,1508965,0
2011-11-17,40.447,40.829,39.674,39.985,1764991,0
2011-11-18,40.255,40.319,39.453,39.98,1624700,0
2011-11-21,39.176,39.623,38.767,39.176,1689286,0
2011-11-22,39.24,39.659,38.161,38.445,1184535,0
2011-11-23,37.884,38.375,37.572,38.045,1464489,0
2011-11-25,38.017,38.614,37.679,37.722,274055,0
2011-11-28,38.839,39.231,38.331,38.758,989593,0
2011-11-29,38.499,39.732,38.499,39.195,800515,0
2011-11-30,40.975,42.572,40.731,42.428,1780681,0
2011-12-01,42.487,43.014,42.21,42.415,999419,0
2011-12-02,42.977,43.219,42.396,42.567,1027238,0
2011-12-05,43.424,43.737,43.058,43.512,1043722,0
2011-12-06,43.662,43.941,42.683,43.2,1249075,0
2011-12-07,42.734,42.898,42.005,42.692,894550,0
2011-12-08,42.21,42.674,41.212,41.551,845432,0
2011-12-09,41.605,43.138,41.524,42.995,723704,0
2011-12-12,42.387,42.506,41.256,41.899,744108,0
2011-12-13,42.3,42.879,39.883,40.246,1418952,0
2011-12-14,39.774,40.112,38.473,38.857,1411610,0
2011-12-15,39.534,39.758,38.802,39.158,987597,0
2011-12-16,39.427,40.963,39.427,40.704,1822605,0
2011-12-19,41.061,41.477,39.963,40.017,1136542,0
2011-12-20,40.89,41.772,40.667,41.427,2836614,0
2011-12-21,41.319,41.782,40.506,41.567,856385,0
2011-12-22,41.88,42.077,41.148,41.746,484466,0
2011-12-23,41.845,42.318,41.587,42.245,301313,0
2011-12-27,42.106,42.549,41.614,42.201,429559,0
2011-12-28,42.165,42.245,40.909,41.104,569648,0
2011-12-29,41.104,41.959,40.979,41.71,796153,0
2011-12-30,41.541,41.71,41.022,41.148,740262,0
2012-01-03,42.272,42.637,41.614,42.115,669655,0
2012-01-04,41.819,42.175,41.335,41.872,552375,0
2012-01-05,41.658,42.13,41.104,42.03,722986,0
2012-01-06,42.147,42.515,41.56,42.115,726562,0
2012-01-09,42.405,42.54,41.79,42.022,472323,0
2012-01-10,42.506,42.987,42.156,42.515,443957,0
2012-01-11,42.415,42.613,41.81,42.28,788229,0
2012-01-12,42.594,42.72,41.56,41.853,1084690,0
2012-01-13,41.514,41.772,41.139,41.3,393979,0
2012-01-17,42.011,42.121,41.296,41.465,762939,0
2012-01-18,41.524,42.898,41.319,42.743,776420,0
2012-01-19,42.922,43.541,42.692,43.155,765424,0
2012-01-20,43.209,43.906,42.557,42.637,860748,0
2012-01-23,42.728,42.913,42.049,42.432,933972,0
2012-01-24,42.086,42.692,41.853,42.496,560142,0
2012-01-25,42.387,42.995,41.623,42.799,599528,0
2012-01-26,43.04,43.2,41.872,42.014,742962,0
2012-01-27,41.845,43.334,41.845,43.298,855704,0
2012-01-30,42.922,43.595,42.594,43.37,736239,0
2012-01-31,43.712,43.918,42.899,43.344,847159,0
2012-02-01,43.68,45.235,43.388,44.951,1120389,0
2012-02-02,44.753,45.902,44.753,44.867,910840,0
2012-02-03,45.458,45.824,44.788,45.698,1125592,0
2012-02-06,45.404,46.752,45.307,46.625,644620,0
2012-02-07,46.609,47.092,46.08,46.798,450402,0
2012-02-08,46.823,47.326,46.449,47.19,548201,0
2012-02-09,47.298,47.728,46.394,46.788,667152,0
2012-02-10,46.171,47.047,46.048,47.047,650177,0
2012-02-13,48.08,48.473,47.152,48.328,1048497,0
2012-02-14,48.346,48.456,47.811,48.214,851458,0
2012-02-15,48.317,48.471,47.459,47.711,1174018,0
2012-02-16,47.669,48.757,46.92,48.409,1154829,0
2012-02-17,49.945,50.249,48.802,48.963,1189484,0
2012-02-21,49.276,50.017,48.802,48.982,1004462,0
2012-02-22,48.982,50.257,48.889,49.963,865771,0
2012-02-23,50.099,50.751,49.687,50.671,824198,0
2012-02-24,50.849,50.984,49.801,49.936,1197975,0
2012-02-27,49.774,49.893,49.189,49.285,914678,0
2012-02-28,49.375,49.569,48.542,49.15,912911,0
2012-02-29,49.313,49.637,48.372,48.542,1005438,0
2012-03-01,48.862,49.195,48.594,48.871,842742,0
2012-03-02,48.794,49.169,47.949,48.3,883513,0
2012-03-05,48.325,48.685,47.843,48.613,996741,0
2012-03-06,47.834,48.068,47.208,47.72,734471,0
2012-03-07,47.806,48.166,47.503,47.985,437261,0
2012-03-08,48.415,48.946,47.72,48.443,797117,0
2012-03-09,48.434,49.527,48.363,49.058,599246,0
2012-03-12,49.058,49.068,47.469,47.763,917809,0
2012-03-13,48.094,48.692,47.566,48.692,529081,0
2012-03-14,48.737,48.991,47.683,47.916,496777,0
2012-03-15,47.978,48.549,47.655,48.308,553858,0
2012-03-16,49.179,50.106,48.845,49.715,1115492,0
2012-03-19,49.622,50.007,48.802,49.632,623080,0
2012-03-20,49.16,49.229,47.655,47.942,1045891,0
2012-03-21,47.916,47.942,46.94,47.45,1318037,0
2012-03-22,46.887,47.256,46.377,46.753,1172233,0
2012-03-23,46.96,47.925,46.6,47.797,571513,0
2012-03-26,48.325,48.515,47.566,48.275,756883,0
2012-03-27,48.38,48.434,47.092,47.692,1142904,0
2012-03-28,47.54,47.853,46.636,47.619,1212423,0
2012-03-29,47.246,47.603,46.225,47.54,1383262,0
2012-03-30,47.806,48.604,47.711,48.202,961533,0
2012-04-02,48.102,49.103,47.826,48.641,887072,0
2012-04-03,48.641,49.141,48.12,49.068,1020372,0
2012-04-04,48.434,48.802,48.077,48.65,819459,0
2012-04-05,48.532,49.007,47.934,48.221,373441,0
2012-04-09,47.576,48.094,47.298,47.871,1136390,0
2012-04-10,47.711,47.853,45.823,46.063,2045810,0
2012-04-11,46.574,46.823,45.518,45.616,1295780,0
2012-04-12,46.484,47.925,45.975,47.772,1802752,0
2012-04-13,47.487,47.692,46.609,46.94,738363,0
2012-04-16,47.056,47.263,45.242,45.536,1254907,0
2012-04-17,45.975,46.431,45.893,46.155,938995,0
2012-04-18,45.859,46.904,45.832,46.431,1761629,0
2012-04-19,46.314,46.806,45.875,46.108,1132844,0
2012-04-20,46.6,47.082,45.769,45.859,1150487,0
2012-04-23,45.133,45.875,44.685,45.608,802247,0
2012-04-24,45.883,46.332,45.314,45.571,1120735,0
2012-04-25,46.063,46.6,45.706,46.403,1311549,0
2012-04-26,46.394,46.557,44.685,45.33,1760170,0
2012-04-27,46.511,47.664,45.663,45.841,1726157,0
2012-04-30,45.867,46.537,45.616,46.18,1234107,0
2012-05-01,46.029,47.16,45.84,46.451,1217823,0
2012-05-02,45.902,46.52,45.616,46.217,923979,0
2012-05-03,46.208,46.244,44.708,44.8,1099435,0
2012-05-04,44.329,44.329,43.256,43.551,1371354,0
2012-05-07,43.274,43.452,42.37,43.13,1208526,0
2012-05-08,42.987,44.363,42.486,44.295,2334603,0
2012-05-09,43.684,44.681,43.343,44.305,2251336,0
2012-05-10,44.978,45.534,44.152,44.242,1517732,0
2012-05-11,43.768,45.311,43.768,44.305,834013,0
2012-05-14,43.656,44.159,43.524,43.89,1309649,0
2012-05-15,43.962,44.026,43.059,43.308,1156653,0
2012-05-16,43.622,43.918,42.987,43.382,1337443,0
2012-05-17,43.382,43.622,42.085,42.395,1620384,0
2012-05-18,42.618,43.103,41.433,41.638,893346,0
2012-05-21,41.628,43.068,41.611,42.987,1521272,0
2012-05-22,43.335,43.665,42.445,42.75,1244726,0
2012-05-23,42.339,43.273,41.79,43.246,1003364,0
2012-05-24,43.407,43.407,42.375,42.921,589974,0
2012-05-25,43.013,43.353,42.581,42.74,570323,0
2012-05-29,43.209,44.206,42.93,43.542,669465,0
2012-05-30,43.076,43.146,42.257,42.717,985258,0
2012-05-31,42.68,42.68,40.767,41.493,1149949,0
2012-06-01,40.633,40.947,39.922,39.932,986299,0
2012-06-04,39.959,40.219,39.151,39.833,1577700,0
2012-06-05,39.51,40.93,39.42,40.767,1123954,0
2012-06-06,41.066,42.194,40.957,42.07,1061274,0
2012-06-07,42.42,43.219,41.405,41.484,936848,0
2012-06-08,41.278,41.709,40.767,41.457,1379620,0
2012-06-11,41.989,42.266,40.462,40.542,1279990,0
2012-06-12,40.839,41.242,40.318,41.208,758159,0
2012-06-13,41.036,41.172,39.583,39.787,1014459,0
2012-06-14,39.932,40.392,39.52,39.977,2180541,0
2012-06-15,39.977,40.731,39.861,40.561,1149180,0
2012-06-18,40.238,40.679,39.87,40.659,1322672,0
2012-06-19,40.83,41.585,40.767,41.361,1124145,0
2012-06-20,41.386,42.006,41.108,41.88,1518085,0
2012-06-21,41.81,41.909,39.77,39.898,1403789,0
2012-06-22,40.084,40.409,39.574,40.041,1100605,0
2012-06-25,39.25,39.556,38.82,39.287,758068,0
2012-06-26,39.287,40.219,39.27,40.129,1252170,0
2012-06-27,40.561,41.026,40.12,40.74,983449,0
2012-06-28,40.344,41.208,40.344,41.101,1010475,0
2012-06-29,42.257,43.434,42.222,42.966,1819535,0
2012-07-02,42.957,43.606,42.912,43.434,1312299,0
2012-07-03,43.741,44.826,43.229,44.717,1738986,0
2012-07-05,44.367,44.896,43.731,44.522,1080654,0
2012-07-06,43.794,44.134,43.469,43.864,560682,0
2012-07-09,43.533,45.157,43.514,44.888,1019843,0
2012-07-10,45.059,45.588,43.981,44.333,802114,0
2012-07-11,44.466,44.934,44.232,44.762,699113,0
2012-07-12,44.305,44.78,43.265,44.574,651951,0
2012-07-13,44.708,45.157,44.629,45.013,669103,0
2012-07-16,44.888,45.203,44.609,44.888,959271,0
2012-07-17,45.23,45.239,44.214,44.842,1447438,0
2012-07-18,44.7,45.248,44.412,45.087,1196363,0
2012-07-19,45.381,46.038,44.809,44.868,1730736,0
2012-07-20,44.717,45.75,44.647,45.284,1260198,0
2012-07-23,44.206,44.961,43.963,44.835,877139,0
2012-07-24,44.809,44.878,43.784,44.125,762003,0
2012-07-25,44.223,44.538,43.819,43.973,1201186,0
2012-07-26,45.428,45.67,43.768,44.859,1513326,0
2012-07-27,45.428,46.773,45.051,46.37,849307,0
2012-07-30,46.477,46.954,46.226,46.837,969201,0
2012-07-31,46.629,47.087,46.163,46.405,843125,0
2012-08-01,46.837,47.662,46.7,47.59,2318456,0
2012-08-02,47.043,47.69,46.827,47.475,1042350,0
2012-08-03,48.407,48.938,48.255,48.739,1230608,0
2012-08-06,48.928,49.513,48.795,48.831,726744,0
2012-08-07,49.144,49.746,49.071,49.088,872216,0
2012-08-08,48.729,49.484,48.703,49.242,969524,0
2012-08-09,48.398,49.303,48.372,49.191,863514,0
2012-08-10,48.89,49.126,48.568,49.026,888125,0
2012-08-13,48.974,49.106,48.489,49.071,998315,0
2012-08-14,49.379,49.558,48.873,49.403,1345622,0
2012-08-15,49.287,49.815,49.061,49.779,1043838,0
2012-08-16,49.771,50.239,49.457,50.086,584471,0
2012-08-17,50.302,50.679,49.97,50.292,771574,0
2012-08-20,50.31,50.31,48.855,49.116,1000593,0
2012-08-21,49.214,49.825,49.071,49.223,561285,0
2012-08-22,49,49.574,48.831,49.242,517291,0
2012-08-23,49.173,49.835,49.116,49.574,1093517,0
2012-08-24,49.438,49.438,48.846,49.261,318312,0
2012-08-27,49.36,49.673,48.899,49.183,810835,0
2012-08-28,49.153,49.673,48.899,49.144,570680,0
2012-08-29,49.304,49.585,48.821,49.035,830039,0
2012-08-30,48.802,48.802,47.271,47.963,776307,0
2012-08-31,48.36,48.548,47.648,48.224,804983,0
2012-09-04,48.314,48.984,47.604,48.854,1137085,0
2012-09-05,48.908,49.281,48.423,48.692,854867,0
2012-09-06,49.106,50.124,49.053,49.251,754563,0
2012-09-07,49.387,49.856,49.163,49.559,768881,0
2012-09-10,49.504,49.973,49.08,49.183,559418,0
2012-09-11,49.295,50.115,49.183,50.035,1336784,0
2012-09-12,50.207,51.16,50.153,51.052,908734,0
2012-09-13,51.072,51.587,50.249,51.118,729797,0
2012-09-14,51.387,52.719,51.342,51.719,1114907,0
2012-09-17,51.639,52.244,50.864,50.991,757170,0
2012-09-18,50.901,50.901,49.926,50.09,999006,0
2012-09-19,50.08,50.414,49.559,50.305,855660,0
2012-09-20,49.885,50.432,49.629,50.269,767922,0
2012-09-21,50.972,51.836,50.522,50.612,1285321,0
2012-09-24,50.585,50.837,50.044,50.259,647304,0
2012-09-25,50.486,51.091,50.071,50.106,1067658,0
2012-09-26,50.035,50.035,49.183,49.404,645646,0
2012-09-27,49.685,50.287,49.341,50.269,566387,0
2012-09-28,50.063,50.189,49.37,49.764,756598,0
2012-10-01,50.269,50.422,49.053,49.396,871389,0
2012-10-02,49.62,49.62,48.262,48.395,1352270,0
2012-10-03,48.423,48.522,46.882,47.197,1776139,0
2012-10-04,47.514,48.046,47.188,48.037,1080107,0
2012-10-05,48.298,48.64,47.271,47.344,800671,0
2012-10-08,47.153,47.792,46.919,47.54,513178,0
2012-10-09,47.684,47.936,46.569,46.613,1166445,0
2012-10-10,46.584,47.07,45.927,46.251,1301716,0
2012-10-11,46.685,47.369,46.685,47.01,736018,0
2012-10-12,46.856,47.063,46.218,46.613,524541,0
2012-10-15,46.56,46.692,45.82,46.288,1163103,0
2012-10-16,46.584,47.74,46.584,47.478,740404,0
2012-10-17,47.405,48.322,46.946,48.117,744822,0
2012-10-18,48.063,48.566,47.792,48.478,620532,0
2012-10-19,48.252,48.584,47.206,47.514,900877,0
2012-10-22,47.478,47.557,46.604,47.216,567061,0
2012-10-23,46.54,47.098,45.9,46.966,806093,0
2012-10-24,46.909,47.271,46.198,46.56,1119140,0
2012-10-25,46.847,47.127,46.431,46.966,1558750,0
2012-10-26,46.946,47.315,46.63,47.254,1056296,0
2012-10-31,46.909,47.254,46.125,47.137,1926369,0
2012-11-01,47.053,49.183,46.882,49.018,1721926,0
2012-11-02,48.947,49.37,47.459,47.487,1148718,0
2012-11-05,47.549,48.54,47.137,48.379,694203,0
2012-11-06,48.386,49.351,47.999,48.947,1148279,0
2012-11-07,48.18,48.252,47.297,47.567,1530880,0
2012-11-08,47.557,47.999,47.026,47.026,842550,0
2012-11-09,46.711,47.989,46.594,47.216,704700,0
2012-11-12,47.271,47.713,47.108,47.271,950526,0
2012-11-13,46.73,47.999,46.73,47.459,885583,0
2012-11-14,47.478,48.028,46.477,46.56,699874,0
2012-11-15,46.73,47.648,46.351,46.946,1551990,0
2012-11-16,47.118,48.063,46.405,47.946,1376670,0
2012-11-19,48.631,49.37,48.548,49.351,1320692,0
2012-11-20,49.106,49.38,48.451,48.766,1351137,0
2012-11-21,49.009,49.009,48.36,48.478,863173,0
2012-11-23,48.821,48.908,48.593,48.737,709544,0
2012-11-26,48.469,48.622,48.028,48.35,1629354,0
2012-11-27,48.34,48.64,47.694,47.747,1363900,0
2012-11-28,47.214,47.576,46.664,47.097,2735977,0
2012-11-29,47.539,47.856,46.98,47.495,2256564,0
2012-11-30,47.713,47.893,47.304,47.611,5871394,0
2012-12-03,48.01,48.135,47.394,47.657,915719,0
2012-12-04,47.837,48.283,47.657,48,829446,0
2012-12-05,48.274,48.587,47.639,48.083,888813,0
2012-12-06,48.135,48.76,47.747,48.713,1091412,0
2012-12-07,48.741,48.815,48.407,48.779,1568526,0
2012-12-10,48.848,49.228,48.454,48.56,728981,0
2012-12-11,48.671,48.858,48.21,48.38,1006746,0
2012-12-12,48.587,48.644,47.883,48.01,650498,0
2012-12-13,47.937,48.02,46.763,47.034,981179,0
2012-12-14,47.068,47.125,46.565,46.664,728423,0
2012-12-17,46.746,47.097,46.635,47.097,900666,0
2012-12-18,46.943,48.615,46.933,48.425,990659,0
2012-12-19,48.55,48.815,48.064,48.098,830103,0
2012-12-20,48.543,48.76,47.954,48.578,1448229,0
2012-12-21,47.648,48.507,47.594,48.283,1975775,0
2012-12-24,48.19,49.03,48.098,48.316,290770,0
2012-12-26,48.525,48.978,47.99,48.055,646351,0
2012-12-27,48.091,48.333,47.468,48.21,905764,0
2012-12-28,47.883,48.038,47.477,47.548,515051,0
2012-12-31,47.411,48.741,47.223,48.615,655295,0
2013-01-02,49.664,50.568,49.048,50.512,1002202,0
2013-01-03,50.387,51.6,50.015,50.638,736893,0
2013-01-04,50.884,51.922,50.783,51.816,797130,0
2013-01-07,51.355,51.831,51.083,51.425,955634,0
2013-01-08,51.227,51.425,50.638,50.821,541033,0
2013-01-09,50.774,50.954,50.549,50.876,443003,0
2013-01-10,51.191,51.191,50.477,50.893,754221,0
2013-01-11,50.837,51.136,50.422,51.136,558401,0
2013-01-14,51.111,51.218,50.613,50.847,392147,0
2013-01-15,51.127,53.54,51.127,53.035,1423919,0
2013-01-16,53.035,53.63,52.62,53.425,687225,0
2013-01-17,53.55,53.811,53.26,53.425,684012,0
2013-01-18,54.083,54.227,53.331,54.118,683803,0
2013-01-22,54.118,55.124,53.733,54.993,795172,0
2013-01-23,54.795,55.528,54.427,55.148,1070709,0
2013-01-24,55.285,55.574,54.608,55.114,788061,0
2013-01-25,55.683,56.026,55.002,55.871,1459476,0
2013-01-28,55.946,56.354,55.649,56.138,651684,0
2013-01-29,56.128,57.294,55.936,56.858,823855,0
2013-01-30,56.766,56.894,55.918,56.155,705195,0
2013-01-31,55.946,57.544,55.829,57.129,903391,0
2013-02-01,57.208,57.544,56.74,57.227,1092513,0
2013-02-04,56.749,57.039,56.215,56.506,754040,0
2013-02-05,56.622,56.964,56.335,56.642,606836,0
2013-02-06,56.361,57.074,55.819,57.048,1062079,0
2013-02-07,57.157,57.472,56.678,57.464,1094563,0
2013-02-08,57.327,57.744,56.822,57.554,539182,0
2013-02-11,57.582,57.654,57.165,57.236,701732,0
2013-02-12,57.517,57.517,56.55,56.642,1110531,0
2013-02-13,56.704,57.564,56.206,57.266,991835,0
2013-02-14,55.223,59.082,52.889,58.267,2297263,0
2013-02-15,57.844,58.07,57.094,57.427,1486700,0
2013-02-19,57.246,57.817,56.586,56.939,1608411,0
2013-02-20,57.021,57.246,55.962,56.008,782245,0
2013-02-21,56.128,56.128,54.944,55.946,835881,0
2013-02-22,56.223,56.541,55.538,56.533,502999,0
2013-02-25,56.832,57.048,55.148,55.158,855358,0
2013-02-26,55.059,55.801,54.543,55.518,750679,0
2013-02-27,56.29,57.595,56.1,57.342,696546,0
2013-02-28,57.479,58.729,57.36,57.642,963736,0
2013-03-01,57.203,57.634,56.452,57.099,1016056,0
2013-03-04,56.881,57.323,56.174,56.988,943692,0
2013-03-05,57.433,57.712,56.889,57.451,711070,0
2013-03-06,57.804,57.913,56.654,57.025,642330,0
2013-03-07,57.089,57.614,56.988,57.233,430557,0
2013-03-08,57.578,57.967,57.053,57.751,333906,0
2013-03-11,57.441,57.824,57.194,57.702,528420,0
2013-03-12,57.712,58.168,57.213,57.759,483372,0
2013-03-13,57.479,58.186,57.441,57.669,399141,0
2013-03-14,57.814,58.793,57.759,58.682,571067,0
2013-03-15,58.776,59.482,58.575,58.746,753391,0
2013-03-18,57.939,58.331,57.504,57.861,455433,0
2013-03-19,57.967,57.984,56.062,57.194,553723,0
2013-03-20,57.561,58.004,57.099,57.833,432830,0
2013-03-21,57.451,57.967,56.898,57.433,536385,0
2013-03-22,57.702,57.967,57.531,57.686,486382,0
2013-03-25,58.084,59.817,58.042,58.846,941994,0
2013-03-26,59.128,60.832,58.819,60.223,1049075,0
2013-03-27,59.635,60.47,59.472,60.262,729211,0
2013-03-28,60.152,60.488,59.681,60.197,630052,0
2013-04-01,60.423,60.614,59.734,60.097,847243,0
2013-04-02,60.161,60.695,59.598,60.206,668624,0
2013-04-03,60.387,60.652,57.46,57.939,1016751,0
2013-04-04,57.768,57.932,56.617,56.917,1170972,0
2013-04-05,56.217,57.65,55.717,57.569,817928,0
2013-04-08,57.495,59.136,57.495,59.074,751655,0
2013-04-09,59.128,59.463,58.456,58.819,490288,0
2013-04-10,58.976,59.427,58.657,59.093,702168,0
2013-04-11,59.093,59.445,58.412,59.209,520831,0
2013-04-12,58.811,59.036,57.595,58.556,485703,0
2013-04-15,57.824,58.014,54.596,54.695,1245929,0
2013-04-16,55.338,55.509,54.105,55.232,929783,0
2013-04-17,54.793,54.812,52.774,53.263,1354223,0
2013-04-18,53.651,54.351,52.646,53.934,823046,0
2013-04-19,54.686,54.812,53.489,54.415,835396,0
2013-04-22,57.17,57.17,54.287,54.977,690633,0
2013-04-23,55.214,55.911,54.96,55.892,545451,0
2013-04-24,58.92,61.494,58.239,60.343,2221883,0
2013-04-25,60.623,60.905,59.589,60.262,1262651,0
2013-04-26,59.727,60.55,59.39,60.47,662019,0
2013-04-29,60.795,62.155,60.289,61.946,681102,0
2013-04-30,62.302,63.905,61.674,63.605,2110093,0
2013-05-01,62.818,63.941,62.59,62.926,1255904,0
2013-05-02,63.161,64.937,62.991,64.623,1097126,0
2013-05-03,65.192,66.036,64.893,65.219,779428,0
2013-05-06,65.173,66.126,65.101,65.728,648169,0
2013-05-07,65.69,67.068,65.508,66.742,779555,0
2013-05-08,66.808,67.094,66.054,67.076,494577,0
2013-05-09,67.068,67.393,66.325,66.922,631475,0
2013-05-10,66.605,66.988,65.619,66.894,642611,0
2013-05-13,66.798,66.808,66.081,66.57,622299,0
2013-05-14,66.479,67.25,66.377,67.033,743785,0
2013-05-15,66.678,67.458,66.479,67.231,662724,0
2013-05-16,67.214,67.63,66.867,67.086,574643,0
2013-05-17,68.021,69.425,68.021,68.655,1225090,0
2013-05-20,68.447,69.362,68.375,68.882,539655,0
2013-05-21,69.079,69.435,68.348,68.825,382811,0
2013-05-22,68.765,69.406,66.851,67.357,483127,0
2013-05-23,66.273,67.288,65.328,67.132,716400,0
2013-05-24,66.47,66.978,65.792,66.867,597236,0
2013-05-28,67.902,68.245,67.094,67.514,392238,0
2013-05-29,67.031,68.214,66.183,66.95,342211,0
2013-05-30,66.805,66.875,65.875,66.567,489001,0
2013-05-31,66.28,66.829,65.847,65.895,548860,0
2013-06-03,66.011,66.131,64.657,65.447,555416,0
2013-06-04,65.386,66.041,64.44,64.923,622793,0
2013-06-05,64.757,65.221,63.821,63.876,583538,0
2013-06-06,63.949,65.258,63.949,65.248,549650,0
2013-06-07,65.629,66.731,64.623,66.701,635657,0
2013-06-10,66.892,67.13,65.657,66.269,425712,0
2013-06-11,65.203,65.993,64.313,65.057,257030,0
2013-06-12,65.386,65.822,64.431,64.666,498325,0
2013-06-13,64.838,66.157,64.468,66.085,574250,0
2013-06-14,65.732,66.374,65.395,65.403,528859,0
2013-06-17,66.157,66.977,66.085,66.676,528192,0
2013-06-18,66.701,67.977,66.585,67.413,458577,0
2013-06-19,67.357,67.723,66.576,66.693,308298,0
2013-06-20,65.786,66.041,64.657,65.412,559298,0
2013-06-21,65.803,65.803,64.003,64.748,1047860,0
2013-06-24,64.195,64.521,62.357,64.057,799766,0
2013-06-25,64.857,65.403,63.758,65.285,609073,0
2013-06-26,65.674,65.912,64.431,65.248,565422,0
2013-06-27,65.629,65.757,64.815,65.465,627069,0
2013-06-28,65.412,66.34,65.048,65.639,1050141,0
2013-07-01,66.167,67.714,66.094,67.685,883112,0
2013-07-02,67.541,69.385,67.338,68.703,899047,0
2013-07-03,68.568,68.812,67.895,68.276,504861,0
2013-07-05,68.877,70.184,68.568,69.994,643024,0
2013-07-08,70.466,71.159,70.112,71.093,726999,0
2013-07-09,71.602,73.252,71.187,72.732,1205592,0
2013-07-10,72.768,73.242,71.076,71.602,781262,0
2013-07-11,72.686,72.795,71.368,71.975,661459,0
2013-07-12,72.157,72.53,71.477,71.92,554571,0
2013-07-15,72.095,72.657,71.368,72.078,536082,0
2013-07-16,72.313,72.458,70.457,70.886,924201,0
2013-07-17,71.159,71.939,70.886,71.62,570568,0
2013-07-18,71.859,72.703,71.841,71.896,639237,0
2013-07-19,72.012,72.967,71.55,72.958,686040,0
2013-07-22,73.012,74.021,72.741,73.213,855200,0
2013-07-23,73.413,73.529,71.15,71.187,859562,0
2013-07-24,71.322,71.586,69.114,69.785,1230794,0
2013-07-25,71.03,73.714,71.03,73.286,1373293,0
2013-07-26,72.941,74.219,72.831,73.367,765580,0
2013-07-29,73.367,73.519,72.166,72.512,534221,0
2013-07-30,72.677,73.106,71.93,72.24,507101,0
2013-07-31,73.185,74.121,72.376,73.722,648508,0
2013-08-01,74.613,76.485,74.548,76.113,1004303,0
2013-08-02,75.784,76.941,75.467,76.739,735788,0
2013-08-05,76.612,76.832,76.067,76.731,541940,0
2013-08-06,76.458,76.84,74.412,75.114,737636,0
2013-08-07,74.685,75.123,73.722,74.915,436303,0
2013-08-08,75.157,75.504,74.43,74.813,400960,0
2013-08-09,74.731,75.132,73.349,74.169,647722,0
2013-08-12,73.494,74.368,73.32,74.039,422616,0
2013-08-13,74.33,74.34,73.459,74.066,325999,0
2013-08-14,74.121,74.368,73.004,73.442,343268,0
2013-08-15,72.176,72.274,70.977,72.06,678983,0
2013-08-16,72.095,72.768,71.957,72.522,530510,0
2013-08-19,72.449,73.004,71.602,71.703,370863,0
2013-08-20,71.831,72.848,71.422,72.522,416482,0
2013-08-21,71.985,73.639,71.93,72.749,575871,0
2013-08-22,73.047,73.969,72.703,73.404,458141,0
2013-08-23,73.32,73.413,72.138,73.26,419873,0
2013-08-26,73.477,74.066,72.94,73.477,288814,0
2013-08-27,72.686,73.503,72.104,72.129,722031,0
2013-08-28,72.166,73.446,71.83,73.06,506934,0
2013-08-29,73.089,73.254,71.73,71.911,392757,0
2013-08-30,71.895,71.911,70.325,70.726,900880,0
2013-09-03,71.783,71.877,69.697,71.055,1283720,0
2013-09-04,71.301,73.671,70.983,73.426,841309,0
2013-09-05,73.727,74.629,73.446,73.453,595092,0
2013-09-06,73.964,74.932,72.934,73.872,637876,0
2013-09-09,74.137,75.513,73.862,75.149,580066,0
2013-09-10,76.005,76.342,74.427,74.932,935748,0
2013-09-11,74.838,75.485,74.346,75.194,454482,0
2013-09-12,74.923,75.578,74.356,75.257,538456,0
2013-09-13,75.213,75.338,74.384,74.984,462321,0
2013-09-16,75.578,76.141,75.238,75.641,337894,0
2013-09-17,75.548,76.852,75.185,76.051,992492,0
2013-09-18,76.097,77.163,74.765,76.607,726224,0
2013-09-19,76.99,77.017,76.041,76.279,597945,0
2013-09-20,76.598,76.699,74.738,74.947,955960,0
2013-09-23,72.915,74.301,72.915,73.608,1046874,0
2013-09-24,73.553,74.001,72.723,73.352,641269,0
2013-09-25,73.69,74.309,73.245,74.017,578739,0
2013-09-26,74.264,74.264,73.235,73.38,622587,0
2013-09-27,73.014,73.342,72.45,73.262,787151,0
2013-09-30,72.45,74.244,71.947,74.063,644176,0
2013-10-01,73.79,75.448,73.643,74.319,1118952,0
2013-10-02,74.063,74.829,73.07,74.829,615536,0
2013-10-03,74.82,75.213,74.21,74.966,777731,0
2013-10-04,74.893,75.732,74.621,74.992,655741,0
2013-10-07,75.049,75.085,73.662,74.301,725225,0
2013-10-08,74.127,74.932,73.188,73.298,778742,0
2013-10-09,73.389,73.389,71.74,72.274,618133,0
2013-10-10,73.198,73.843,72.596,73.563,742061,0
2013-10-11,73.533,73.78,72.999,73.753,871707,0
2013-10-14,73.462,75.406,73.006,75.396,765066,0
2013-10-15,74.923,75.085,74.017,74.701,764336,0
2013-10-16,75.149,75.815,74.765,75.475,999052,0
2013-10-17,75.396,75.859,75.03,75.586,717320,0
2013-10-18,76.673,78.695,76.232,78.652,1211745,0
2013-10-21,79.132,79.898,78.054,78.358,938609,0
2013-10-22,78.594,79.544,77.955,78.431,583496,0
2013-10-23,77.42,77.555,75.021,75.667,700793,0
2013-10-24,75.604,76.014,74.847,75.849,567575,0
2013-10-25,76.279,76.307,75.322,76.297,530827,0
2013-10-28,76.58,77.29,75.696,77.072,642193,0
2013-10-29,77.693,79.043,77.364,78.776,1005122,0
2013-10-30,79.187,79.881,78.21,79.023,775232,0
2013-10-31,79.122,79.563,78.194,78.293,751812,0
2013-11-01,78.411,78.713,77.145,78.531,619644,0
2013-11-04,78.633,79.122,77.454,79.023,466074,0
2013-11-05,79.023,79.023,77.856,77.955,658268,0
2013-11-06,78.497,79.004,77.473,78.323,381672,0
2013-11-07,78.392,78.879,74.811,75.166,892426,0
2013-11-08,75.166,77.346,75.093,77.273,740785,0
2013-11-11,77.29,78.167,77.09,77.629,370568,0
2013-11-12,77.128,77.42,74.52,75.075,1021976,0
2013-11-13,74.932,75.175,72.196,75.085,1434440,0
2013-11-14,75.367,76.16,74.857,76.078,489578,0
2013-11-15,76.598,77.527,76.115,76.377,659444,0
2013-11-18,76.983,76.983,74.054,74.555,538447,0
2013-11-19,74.374,74.765,72.98,73.15,686747,0
2013-11-20,73.159,73.398,72.321,72.869,663221,0
2013-11-21,73.207,73.453,72.205,72.696,920692,0
2013-11-22,73.109,73.481,72.119,72.513,818485,0
2013-11-25,72.377,72.377,69.303,70.198,1744048,0
2013-11-26,70.172,71.122,69.87,70.947,1522493,0
2013-11-27,70.801,71.112,69.74,70.076,775853,0
2013-11-29,70.683,71.46,70.061,70.574,362951,0
2013-12-02,71.277,72.786,70.462,71.999,1126784,0
2013-12-03,72.595,73.828,71.689,72.273,1143950,0
2013-12-04,72.328,72.657,70.875,72.134,759838,0
2013-12-05,71.915,72.84,71.341,72.456,654548,0
2013-12-06,73.426,73.626,72.447,72.777,721237,0
2013-12-09,72.657,72.84,71.67,72.263,690518,0
2013-12-10,72.047,72.464,70.801,71.159,690514,0
2013-12-11,71.249,71.323,69.74,69.933,934617,0
2013-12-12,69.794,70.857,69.121,70.125,1029110,0
2013-12-13,70.363,70.545,69.87,70.343,557115,0
2013-12-16,72.23,72.914,71.341,72.741,1041508,0
2013-12-17,72.758,72.758,71.314,71.77,1031157,0
2013-12-18,71.899,72.348,70.218,71.351,857822,0
2013-12-19,71.277,71.277,69.879,70.353,602595,0
2013-12-20,70.316,71.971,70.316,71.825,1475245,0
2013-12-23,72.281,72.374,71.304,71.469,618336,0
2013-12-24,71.515,72.125,71.46,71.788,293816,0
2013-12-26,72.172,72.503,71.595,71.662,326252,0
2013-12-27,71.68,72.429,71.68,71.735,488043,0
2013-12-30,72.1,72.576,71.414,71.653,572888,0
2013-12-31,71.797,72.357,71.323,72.116,667197,0
2014-01-02,71.725,72.348,69.31,69.814,1120004,0
2014-01-03,70.198,71.588,69.914,71.333,1003840,0
2014-01-06,71.523,71.725,70.343,70.373,792514,0
2014-01-07,70.519,70.728,69.293,69.431,1003303,0
2014-01-08,71.141,71.304,69.794,70.115,1130684,0
2014-01-09,70.691,70.947,69.412,69.979,770719,0
2014-01-10,70.061,71.048,69.642,70.462,1113617,0
2014-01-13,69.348,69.933,67.419,67.684,1664142,0
2014-01-14,67.473,69.249,67.116,69.027,1137463,0
2014-01-15,69.037,69.173,67.674,67.848,1316376,0
2014-01-16,67.903,68.023,67.198,67.92,600555,0
2014-01-17,68.13,68.681,67.895,68.269,845927,0
2014-01-21,68.77,69.173,67.875,68.353,880285,0
2014-01-22,68.579,68.615,67.93,68.396,654219,0
2014-01-23,68.121,68.353,65.663,66.14,1525486,0
2014-01-24,64.822,66.183,64.347,65.46,1736574,0
2014-01-27,65.544,65.69,62.784,63.296,2292592,0
2014-01-28,63.076,63.423,62.116,63.415,2113462,0
2014-01-29,62.793,63.114,62.216,62.417,923957,0
2014-01-30,62.718,63.706,62.527,63.296,1728883,0
2014-01-31,62.326,63.13,61.96,62.309,1476001,0
2014-02-03,62.263,62.263,60.343,60.982,2462944,0
2014-02-04,61.429,62.5,61.109,62.491,1656698,0
2014-02-05,62.4,62.618,61.403,61.897,1200519,0
2014-02-06,61.978,63.104,61.724,63.066,1002811,0
2014-02-07,63.331,63.97,63.002,63.35,1648724,0
2014-02-10,63.314,63.331,61.987,62.463,1160267,0
2014-02-11,62.536,63.68,62.454,63.6,1033439,0
2014-02-12,63.916,65.033,63.706,64.347,1509110,0
2014-02-13,63.754,65.592,63.288,65.196,1070947,0
2014-02-14,65.407,65.708,64.777,65.234,783804,0
2014-02-18,65.92,66.568,65.288,66.441,1527985,0
2014-02-19,68.808,70.036,64.694,65.601,2858897,0
2014-02-20,65.271,65.829,64.302,64.575,2447313,0
2014-02-21,64.575,64.676,63.23,63.249,1646542,0
2014-02-24,63.496,64.796,63.496,64.401,1239491,0
2014-02-25,64.383,64.383,63.406,64.338,1558219,0
2014-02-26,64.383,65.376,63.979,64.942,1532804,0
2014-02-27,64.769,65.246,64.677,64.807,1011504,0
2014-02-28,64.898,66.172,64.722,65.648,1185275,0
2014-03-03,65.127,65.997,64.32,64.614,901501,0
2014-03-04,65.218,66.081,64.869,65.824,846531,0
2014-03-05,65.868,66.109,64.162,64.21,870170,0
2014-03-06,64.392,64.494,63.549,64.07,1488537,0
2014-03-07,64.237,65.127,63.915,65.098,1108577,0
2014-03-10,65.007,65.127,63.888,64.898,1099082,0
2014-03-11,66.684,67.19,63.824,63.989,1318854,0
2014-03-12,63.374,65.401,63.374,65.346,2069955,0
2014-03-13,65.41,65.484,63.016,63.814,1283962,0
2014-03-14,64.181,65.282,63.97,65.127,1143707,0
2014-03-17,65.291,65.694,64.311,64.42,645914,0
2014-03-18,64.529,65.419,64.484,65.385,992778,0
2014-03-19,65.31,65.541,64.841,64.96,566882,0
2014-03-20,64.859,65.648,64.477,65.098,706668,0
2014-03-21,65.97,69.005,65.97,67.345,2963024,0
2014-03-24,67.621,68.281,65.558,65.577,1245081,0
2014-03-25,65.814,66.456,65.768,66.197,814616,0
2014-03-26,66.39,66.827,64.302,64.329,1006058,0
2014-03-27,64.272,65.043,64.1,64.749,748970,0
2014-03-28,64.942,66.466,64.898,65.979,882006,0
2014-03-31,66.293,66.4,65.319,65.907,1653309,0
2014-04-01,65.943,66.38,65.446,66.364,1381480,0
2014-04-02,66.439,67.583,66.18,67.345,923772,0
2014-04-03,67.42,67.778,67.153,67.38,825230,0
2014-04-04,67.796,68.538,66.97,67.329,1016830,0
2014-04-07,66.99,67.162,65.834,66.005,989173,0
2014-04-08,65.849,66.787,65.446,66.4,760591,0
2014-04-09,66.575,66.98,65.503,66.4,587106,0
2014-04-10,66.293,66.549,64.749,65.181,814025,0
2014-04-11,64.705,65.191,64.246,64.356,591088,0
2014-04-14,64.695,65.558,64.1,64.658,864662,0
2014-04-15,64.732,65.897,64.411,65.694,966925,0
2014-04-16,66.197,66.842,65.723,66.549,681377,0
2014-04-17,67.198,67.941,66.732,67.685,771157,0
2014-04-21,67.841,68.39,66.842,66.953,993343,0
2014-04-22,66.953,67.135,66.539,66.914,1251424,0
2014-04-23,66.953,67.98,66.857,67.675,964579,0
2014-04-24,69.088,71.291,68.308,69.171,2384552,0
2014-04-25,68.813,68.978,67.292,67.621,1330298,0
2014-04-28,67.831,68.172,66.136,66.787,1183553,0
2014-04-29,67.198,67.86,66.439,66.475,846430,0
2014-04-30,66.109,67.675,65.805,67.208,1113572,0
2014-05-01,67.245,67.43,66.099,66.702,958271,0
2014-05-02,66.659,68.209,66.659,67.447,800083,0
2014-05-05,67.329,68.153,66.867,67.658,661163,0
2014-05-06,67.245,67.456,66.876,67.354,765927,0
2014-05-07,67.38,67.831,66.197,66.484,816006,0
2014-05-08,66.41,67.125,65.319,65.438,872764,0
2014-05-09,65.419,65.742,64.502,65.713,667521,0
2014-05-12,65.814,66.127,65.282,66.005,873431,0
2014-05-13,66.063,66.293,65.604,65.925,639653,0
2014-05-14,65.888,66.876,65.072,65.237,771870,0
2014-05-15,64.998,65.346,63.245,64.512,1115262,0
2014-05-16,64.494,64.998,63.733,64.98,647612,0
2014-05-19,64.667,65.346,64.538,65.246,657448,0
2014-05-20,65.118,65.246,64.477,64.841,572345,0
2014-05-21,64.889,65.474,64.658,64.889,998758,0
2014-05-22,64.934,65.824,64.934,65.474,719414,0
2014-05-23,65.419,66.035,65.237,65.474,396267,0
2014-05-27,65.951,67.018,65.521,66.702,1215775,0
2014-05-28,66.565,66.971,66.205,66.215,913929,0
2014-05-29,66.38,67.053,66.15,66.843,656636,0
2014-05-30,66.797,67.063,66.06,66.326,724293,0
2014-06-02,66.529,66.631,65.536,66.116,705991,0
2014-06-03,66.107,67.2,65.738,67.184,840436,0
2014-06-04,67.099,68.12,66.827,67.505,1194880,0
2014-06-05,67.383,68.065,66.915,68.021,583856,0
2014-06-06,68.304,69.758,68.149,69.696,1181104,0
2014-06-09,69.603,69.953,69.236,69.538,526961,0
2014-06-10,69.29,69.622,68.692,68.924,499150,0
2014-06-11,68.683,69.098,68.334,68.978,342340,0
2014-06-12,69.051,69.88,68.858,69.236,673168,0
2014-06-13,69.308,69.953,68.838,69.945,507240,0
2014-06-16,69.916,70.148,69.108,69.558,645901,0
2014-06-17,69.502,70.846,69.171,69.28,723455,0
2014-06-18,69.265,69.889,68.82,69.575,397391,0
2014-06-19,69.872,69.916,69.042,69.66,505048,0
2014-06-20,70.239,71.212,69.796,71.133,1049618,0
2014-06-23,71.188,71.766,71.02,71.179,530909,0
2014-06-24,70.947,71.702,70.138,70.175,784112,0
2014-06-25,69.816,70.672,69.678,70.34,451980,0
2014-06-26,70.477,70.643,69.429,70.634,522658,0
2014-06-27,70.634,71.123,70.056,70.866,609094,0
2014-06-30,70.884,71.922,70.625,71.922,1155148,0
2014-07-01,71.922,72.772,71.712,71.922,893562,0
2014-07-02,71.6,72.263,71.169,71.472,652535,0
2014-07-03,71.397,71.592,70.516,71.212,501779,0
2014-07-07,70.81,70.81,69.548,69.935,567695,0
2014-07-08,69.632,70.065,69.126,69.642,827297,0
2014-07-09,69.806,70.071,68.675,69.356,685954,0
2014-07-10,68.943,68.943,67.744,67.79,1202882,0
2014-07-11,67.863,67.994,66.06,66.924,2203741,0
2014-07-14,66.971,68.004,66.971,67.442,563164,0
2014-07-15,67.383,67.927,66.538,67.357,789373,0
2014-07-16,67.558,68.259,67.099,67.863,1252678,0
2014-07-17,67.772,68.111,66.548,66.667,1285930,0
2014-07-18,66.905,67.505,66.3,67.127,839835,0
2014-07-21,66.836,67.137,66.097,66.3,1220993,0
2014-07-22,66.827,67.413,66.38,67.072,4460036,0
2014-07-23,67.053,67.515,66.224,67.357,4122040,0
2014-07-24,67.505,67.543,64.44,64.558,3278474,0
2014-07-25,64.485,64.751,63.75,63.942,1541186,0
2014-07-28,63.978,64.201,63.178,63.969,1252924,0
2014-07-29,63.802,64.172,63.574,63.685,1243493,0
2014-07-30,64.099,64.099,62.995,63.462,1160019,0
2014-07-31,63.02,63.141,62.165,62.515,1577214,0
2014-08-01,62.229,62.968,61.667,62.451,1526557,0
2014-08-04,62.396,63.178,61.953,62.958,1056294,0
2014-08-05,62.515,63.141,61.937,62.58,1367228,0
2014-08-06,62.305,63.712,62.239,62.811,1499516,0
2014-08-07,62.811,63.197,61.639,62.136,1606311,0
2014-08-08,62.276,63.41,61.677,63.352,1302640,0
2014-08-11,63.619,63.628,62.783,62.856,831117,0
2014-08-12,62.792,62.958,62.027,62.451,796756,0
2014-08-13,62.709,63.105,62.414,62.635,637849,0
2014-08-14,62.691,62.968,61.798,61.909,727788,0
2014-08-15,62.136,62.497,61.454,61.98,820121,0
2014-08-18,62.175,62.773,62.017,62.673,858725,0
2014-08-19,62.837,63.271,62.635,63.225,975978,0
2014-08-20,63.271,63.271,62.46,63.067,784884,0
2014-08-21,63.04,63.343,62.211,62.874,819967,0
2014-08-22,62.911,62.958,62.136,62.811,658407,0
2014-08-25,63.002,63.4,62.57,63.216,675977,0
2014-08-26,63.241,64.347,63.241,64.128,950492,0
2014-08-27,64.55,64.589,63.905,64.061,772535,0
2014-08-28,64.044,64.172,63.582,63.84,1232796,0
2014-08-29,64.099,64.479,63.766,64.283,722154,0
2014-09-02,64.152,64.403,63.469,63.793,1051390,0
2014-09-03,63.932,64.247,63.128,63.601,720619,0
2014-09-04,63.582,63.582,60.623,61.067,2469555,0
2014-09-05,61.076,61.216,59.903,60.744,1836416,0
2014-09-08,60.568,60.798,59.978,60.392,1388957,0
2014-09-09,60.429,61.667,60.366,61.076,1480045,0
2014-09-10,61.084,61.325,60.318,61.225,1298000,0
2014-09-11,60.781,61.735,60.366,61.548,1347760,0
2014-09-12,61.402,61.402,60.513,60.623,1109374,0
2014-09-15,60.689,61.364,60.439,61.003,997652,0
2014-09-16,60.901,61.891,60.808,61.122,1239117,0
2014-09-17,61.198,61.437,60.3,60.392,2635753,0
2014-09-18,60.614,60.855,60.19,60.449,844107,0
2014-09-19,60.459,60.614,59.691,60.376,1952794,0
2014-09-22,60.181,60.318,59.422,59.719,1459762,0
2014-09-23,59.553,60.523,59.394,59.857,987595,0
2014-09-24,59.773,60.088,58.996,59.792,1035937,0
2014-09-25,59.783,59.783,58.469,58.665,1283817,0
2014-09-26,58.665,60.198,58.09,60.134,5856475,0
2014-09-29,59.615,60.439,59.22,60.439,2438979,0
2014-09-30,60.226,61.102,59.848,60.226,1680183,0
2014-10-01,60.069,60.79,59.22,59.543,3324730,0
2014-10-02,59.284,59.571,57.853,59.182,1842013,0
2014-10-03,59.357,59.478,57.731,57.834,1543611,0
2014-10-06,57.943,58.795,57.527,57.877,1010847,0
2014-10-07,57.416,58.804,57.416,57.527,1203276,0
2014-10-08,57.314,58.082,55.911,58.019,1485428,0
2014-10-09,57.64,57.871,55.669,56.494,1526266,0
2014-10-10,56.328,57.039,55.061,56.197,1761671,0
2014-10-13,56.056,56.807,55.263,55.679,2335507,0
2014-10-14,55.829,57.02,54.857,55.179,2023781,0
2014-10-15,54.867,57.972,54.099,57.556,2771825,0
2014-10-16,56.047,58.813,56.047,58.195,1843294,0
2014-10-17,59.284,59.579,57.436,57.887,2161383,0
2014-10-20,58.038,59.237,57.592,58.867,1314233,0
2014-10-21,59.403,60.531,59.302,60.495,1131168,0
2014-10-22,60.495,61.288,58.777,58.84,988637,0
2014-10-23,59.46,61.084,58.982,60.531,2233012,0
2014-10-24,60.449,60.523,59.515,60.477,711272,0
2014-10-27,59.385,59.403,58.137,59.082,1687912,0
2014-10-28,59.053,61.16,58.478,61.084,1250808,0
2014-10-29,61.778,62.323,60.226,61.188,3220423,0
2014-10-30,60.781,62.963,59.828,62.749,2529678,0
2014-10-31,62.695,65.032,62.435,64.938,2667969,0
2014-11-03,64.735,65.65,63.295,63.46,1590310,0
2014-11-04,63.044,63.295,61.658,62.221,1872051,0
2014-11-05,62.768,64.079,62.057,63.452,974594,0
2014-11-06,63.295,64.652,62.545,64.598,954604,0
2014-11-07,64.55,66.713,64.449,65.92,2278690,0
2014-11-10,65.891,66.632,64.162,64.441,2098441,0
2014-11-11,64.598,65.791,63.683,65.754,1599399,0
2014-11-12,65.106,65.817,64.55,64.875,1480254,0
2014-11-13,64.55,65.337,62.564,64.006,1351077,0
2014-11-14,64.339,64.957,63.534,63.801,1107580,0
2014-11-17,63.665,64.357,63.378,63.487,1443793,0
2014-11-18,63.46,64.172,62.749,62.999,834821,0
2014-11-19,62.777,62.981,61.842,62.667,1496592,0
2014-11-20,62.649,63.683,62.298,63.054,1250997,0
2014-11-21,64.201,64.727,63.811,64.717,1208972,0
2014-11-24,64.699,65.568,64.635,65.263,1524768,0
2014-11-25,65.402,65.402,64.065,64.538,1690985,0
2014-11-26,64.074,64.094,62.729,63.351,1289607,0
2014-11-28,58.593,60.216,56.058,58.176,1875278,0
2014-12-01,57.906,58.807,57.349,57.934,2311887,0
2014-12-02,57.852,59.233,56.988,58.667,2018096,0
2014-12-03,58.677,60.587,58.667,60.263,1772605,0
2014-12-04,59.493,61.457,59.167,60.885,2206720,0
2014-12-05,61.283,61.414,59.799,60.55,2017688,0
2014-12-08,59.399,60.03,57.359,57.462,2328672,0
2014-12-09,56.645,58.5,56.402,58.353,1736394,0
2014-12-10,57.277,57.657,56.042,56.321,1678539,0
2014-12-11,56.311,57.794,55.772,56.107,1948216,0
2014-12-12,55.475,56.137,54.539,54.586,1714649,0
2014-12-15,54.882,55.142,53.323,53.332,2221481,0
2014-12-16,52.877,55.402,52.489,54.232,2889093,0
2014-12-17,54.539,55.726,54.085,54.586,2404782,0
2014-12-18,55.661,55.838,53.323,54.428,2596382,0
2014-12-19,54.725,54.992,53.824,54.705,4611992,0
2014-12-22,54.38,54.929,53.741,54.705,1781222,0
2014-12-23,55.392,55.83,54.939,55.149,1645899,0
2014-12-24,54.735,55.237,54.25,54.965,1113197,0
2014-12-26,55.346,56.146,55.077,55.299,1049478,0
2014-12-29,55.551,56.087,55.449,55.597,1022983,0
2014-12-30,55.578,55.726,54.725,54.807,693946,0
2014-12-31,54.353,55.382,54.048,54.557,901294,0
2015-01-02,54.557,55.077,53.686,54.595,1058946,0
2015-01-05,53.556,53.806,52.517,52.841,1590237,0
2015-01-06,52.509,52.971,51.142,51.653,2081297,0
2015-01-07,52.283,52.841,51.404,51.727,1419418,0
2015-01-08,52.165,52.525,51.581,52.369,1975904,0
2015-01-09,52.369,52.581,50.913,51.581,1085977,0
2015-01-12,50.402,50.894,49.241,49.788,1429409,0
2015-01-13,49.9,50.661,49.25,49.865,1610816,0
2015-01-14,49.334,50.096,48.397,49.159,2318948,0
2015-01-15,49.826,50.141,47.138,47.228,1981169,0
2015-01-16,47.507,50.141,47.423,50.086,1756392,0
2015-01-20,49.798,49.816,48.789,49.445,1093226,0
2015-01-21,49.698,50.541,49.25,50.261,1434882,0
2015-01-22,50.717,50.736,49.179,49.611,1101645,0
2015-01-23,49.179,49.984,48.545,48.563,1319961,0
2015-01-26,48.685,50.001,48.425,49.707,1216713,0
2015-01-27,49.25,50.069,48.936,49.575,1092344,0
2015-01-28,49.25,49.382,47.312,47.498,1191985,0
2015-01-29,47.776,48.23,46.393,47.572,1377712,0
2015-01-30,47.238,49.436,46.885,48.573,1650461,0
2015-02-02,49.212,50.503,48.769,50.466,1907651,0
2015-02-03,51.06,52.47,50.707,51.591,2030891,0
2015-02-04,50.671,51.181,49.9,50.069,2726618,0
2015-02-05,50.791,52.377,50.198,51.6,1402752,0
2015-02-06,51.858,52.248,50.929,51.802,1491715,0
2015-02-09,51.868,52.292,51.497,51.625,912486,0
2015-02-10,51.625,51.757,50.198,50.809,975512,0
2015-02-11,50.059,50.875,50.059,50.522,2078610,0
2015-02-12,48.24,48.24,45.597,46.272,6839412,0
2015-02-13,47.052,47.155,45.8,46.82,3178138,0
2015-02-17,46.756,48.203,46.31,48.203,2032155,0
2015-02-18,47.712,49.037,47.572,48.306,2030680,0
2015-02-19,46.698,48.974,46.689,48.611,1825963,0
2015-02-20,48.425,48.87,48.166,48.826,1985243,0
2015-02-23,48.313,49.865,48.313,49.39,1518363,0
2015-02-24,49.669,49.874,48.843,49.846,1508163,0
2015-02-25,49.947,50.46,49.592,50.414,1676923,0
2015-02-26,50.022,50.741,49.761,50.385,1739509,0
2015-02-27,50.693,51.514,50.619,50.841,2205357,0
2015-03-02,50.758,50.758,49.434,50.506,2121144,0
2015-03-03,50.563,50.91,50.097,50.182,1406515,0
2015-03-04,50.106,50.283,49.649,50.253,1140207,0
2015-03-05,50.19,50.479,49.601,49.874,1076284,0
2015-03-06,49.443,50.219,48.856,48.97,2163401,0
2015-03-09,48.989,49.816,48.753,49.097,1817510,0
2015-03-10,48.663,48.846,47.878,48.486,2309586,0
2015-03-11,48.643,48.705,47.979,48.494,1267623,0
2015-03-12,48.671,48.671,47.467,47.514,1287037,0
2015-03-13,47.056,47.056,45.556,46.488,2282987,0
2015-03-16,45.909,46.004,45.173,45.388,2698377,0
2015-03-17,45.266,46.711,45.099,46.6,2843599,0
2015-03-18,46.423,49.547,46.273,49.228,2459741,0
2015-03-19,48.931,49.592,48.353,49.267,2729910,0
2015-03-20,49.742,49.884,48.884,48.979,2870841,0
2015-03-23,49.107,49.918,49.071,49.097,1005389,0
2015-03-24,49.361,49.361,48.52,49.005,946506,0
2015-03-25,49.471,50.19,49.341,49.874,756348,0
2015-03-26,50.582,50.805,49.742,49.918,904787,0
2015-03-27,49.629,50.022,49.005,49.966,910256,0
2015-03-30,49.966,50.619,49.836,50.143,1223113,0
2015-03-31,49.816,50.442,49.574,50.283,1094346,0
2015-04-01,50.636,51.225,50.051,50.814,1206919,0
2015-04-02,50.572,51.477,50.273,50.9,1090012,0
2015-04-06,51.131,52.606,51.027,52.166,1076499,0
2015-04-07,51.923,52.932,51.737,51.784,923471,0
2015-04-08,52.064,52.473,51.467,51.794,983081,0
2015-04-09,51.951,53.165,51.803,52.923,1198954,0
2015-04-10,53.079,53.854,52.529,53.844,1058480,0
2015-04-13,53.874,53.993,51.839,51.961,1432902,0
2015-04-14,52.083,53.565,52.083,53.015,905002,0
2015-04-15,53.47,55.617,53.219,55.124,1243399,0
2015-04-16,54.795,55.551,54.141,54.506,1738854,0
2015-04-17,54.74,54.74,52.707,52.968,1332619,0
2015-04-20,52.913,53.946,52.913,53.388,1569745,0
2015-04-21,53.21,53.277,50.712,51.411,2198134,0
2015-04-22,51.55,53.388,51.057,53.296,1716227,0
2015-04-23,52.883,52.883,50.973,51.813,3157206,0
2015-04-24,51.522,51.541,50.292,50.442,2290772,0
2015-04-27,50.162,52.166,50.162,51.998,1687517,0
2015-04-28,51.737,52.194,50.786,50.861,1556347,0
2015-04-29,50.032,51.458,49.884,50.953,1889905,0
2015-04-30,51.168,51.961,50.488,51.383,1464539,0
2015-05-01,51.43,51.757,50.655,51.281,1071566,0
2015-05-04,51.374,51.522,50.675,50.768,649201,0
2015-05-05,51.178,52.166,50.123,50.292,1005283,0
2015-05-06,51.158,51.281,50.321,50.824,895664,0
2015-05-07,50.367,50.432,49.165,49.566,1282185,0
2015-05-08,50.002,50.422,49.015,50.348,1005283,0
2015-05-11,50.348,50.376,49.277,49.947,868856,0
2015-05-12,50.087,50.796,49.716,50.263,809048,0
2015-05-13,50.628,50.796,49.37,49.519,1832096,0
2015-05-14,49.687,50.228,49.37,49.798,863386,0
2015-05-15,49.557,49.639,48.846,49.175,960601,0
2015-05-18,49.185,49.649,48.839,49.584,782413,0
2015-05-19,48.811,49.257,47.96,48.53,1368548,0
2015-05-20,48.874,48.97,48.231,48.663,670117,0
2015-05-21,49.015,49.918,49.015,49.788,899101,0
2015-05-22,49.539,50.133,49.137,49.499,1148359,0
2015-05-26,48.941,49.639,48.373,48.576,1560745,0
2015-05-27,48.455,49.242,48.146,48.848,964329,0
2015-05-28,48.706,48.913,47.648,47.967,637334,0
2015-05-29,48.052,48.389,47.611,47.611,720206,0
2015-06-01,47.63,47.903,47.039,47.817,1132741,0
2015-06-02,47.865,48.624,47.817,47.947,841259,0
2015-06-03,47.827,48.557,47.528,47.64,571898,0
2015-06-04,47.265,47.265,46.28,46.44,1322618,0
2015-06-05,46.243,46.993,45.972,46.824,2287801,0
2015-06-08,46.666,46.956,46.093,46.347,1689017,0
2015-06-09,46.872,46.956,46.318,46.524,1264500,0
2015-06-10,47.257,47.797,47.162,47.444,622078,0
2015-06-11,47.424,47.452,46.974,47.311,719501,0
2015-06-12,46.956,47.198,46.383,46.44,998366,0
2015-06-15,45.886,46.056,45.53,45.923,823808,0
2015-06-16,46.027,46.234,45.851,46.121,480777,0
2015-06-17,46.45,47.03,45.876,45.895,764379,0
2015-06-18,46.102,46.224,44.873,44.923,1364124,0
2015-06-19,44.613,44.903,43.544,43.713,1963976,0
2015-06-22,43.938,44.35,43.592,44.247,1295945,0
2015-06-23,44.153,44.415,43.947,44.303,963989,0
2015-06-24,44.163,44.828,44.012,44.603,912474,0
2015-06-25,44.547,44.696,44.313,44.528,1003167,0
2015-06-26,44.415,44.555,43.992,44.415,2801868,0
2015-06-29,43.787,44.116,43.244,43.244,1358682,0
2015-06-30,43.627,43.77,43.159,43.665,1258595,0
2015-07-01,43.881,43.881,42.54,43.123,1497069,0
2015-07-02,43.395,43.92,43.226,43.386,1103036,0
2015-07-06,42.42,43.337,42.381,42.607,1983714,0
2015-07-07,42.578,43.515,41.771,43.366,1661595,0
2015-07-08,42.982,43.308,41.67,41.998,1004233,0
2015-07-09,42.673,43.055,41.923,41.94,1248463,0
2015-07-10,42.41,42.447,41.482,41.52,1308216,0
2015-07-13,41.595,42.269,41.407,41.969,1061425,0
2015-07-14,42.072,42.84,41.856,42.102,870372,0
2015-07-15,41.829,42.043,40.329,40.357,1081397,0
2015-07-16,40.722,40.806,40.02,40.084,932000,0
2015-07-17,40.002,40.03,39.072,39.242,1200023,0
2015-07-20,39.335,39.335,38.566,38.613,1258600,0
2015-07-21,38.653,39.315,37.611,37.695,2649185,0
2015-07-22,37.264,37.62,35.541,36.382,4668748,0
2015-07-23,36.749,37.911,35.886,36.691,2649824,0
2015-07-24,36.561,36.908,36.15,36.675,2367929,0
2015-07-27,36.12,36.701,35.474,36.111,1696698,0
2015-07-28,36.533,37.217,35.886,37.049,1508911,0
2015-07-29,36.965,38.783,36.459,38.708,2962021,0
2015-07-30,38.7,38.811,37.968,38.344,2103107,0
2015-07-31,38.08,38.575,37.461,37.507,1677919,0
2015-08-03,37.181,37.939,36.843,37.349,1353455,0
2015-08-04,37.695,38.354,37.142,37.481,1490665,0
2015-08-05,38.005,39.017,38.005,38.502,1750153,0
2015-08-06,38.314,39.402,37.855,39.185,1710249,0
2015-08-07,38.821,39.757,38.7,38.877,1414805,0
2015-08-10,38.904,40.367,38.744,40.367,1182311,0
2015-08-11,39.486,40.181,39.148,40.151,1873749,0
2015-08-12,39.899,40.911,39.765,40.873,1407229,0
2015-08-13,40.489,40.676,39.832,40.094,1503149,0
2015-08-14,39.992,40.656,39.325,39.513,2909632,0
2015-08-17,39.204,39.394,38.681,38.895,2033756,0
2015-08-18,38.811,38.858,37.874,38.276,1947544,0
2015-08-19,37.995,38.388,37.171,37.489,1325499,0
2015-08-20,37.293,37.988,36.721,36.768,1387811,0
2015-08-21,36.843,37.658,36.477,37.254,2216634,0
2015-08-24,35.575,36.6,34.677,35.333,2519417,0
2015-08-25,36.739,36.739,34.733,34.733,1708436,0
2015-08-26,35.84,38.038,35.537,37.944,3073371,0
2015-08-27,38.85,39.944,38.067,39.852,2749255,0
2015-08-28,39.229,41.04,38.963,40.832,2632003,0
2015-08-31,40.426,41.91,40.238,41.37,2851892,0
2015-09-01,40.266,40.795,38.142,38.531,4026646,0
2015-09-02,39.115,39.115,37.377,38.539,2579149,0
2015-09-03,38.653,39.39,38.172,38.926,1554373,0
2015-09-04,38.414,39.606,38.236,39.331,2173053,0
2015-09-08,39.652,40.672,39.2,40.435,2762072,0
2015-09-09,41.03,41.229,38.332,38.473,2067344,0
2015-09-10,38.566,39.144,37.82,38.663,1479434,0
2015-09-11,37.765,38.332,37.264,38.057,1213417,0
2015-09-14,37.878,37.973,37.415,37.934,991411,0
2015-09-15,38.057,39.02,37.983,38.983,928705,0
2015-09-16,39.161,40.464,39.058,40.183,1291481,0
2015-09-17,39.964,41.02,39.115,40.143,1425817,0
2015-09-18,39.36,39.454,38.246,38.274,2049020,0
2015-09-21,38.643,39.399,38.386,38.539,1140014,0
2015-09-22,37.869,38.954,37.839,38.531,996918,0
2015-09-23,38.595,38.906,37.642,37.736,1070321,0
2015-09-24,37.528,38.254,37.312,37.604,1517873,0
2015-09-25,37.869,38.019,37.217,37.661,853925,0
2015-09-28,37.226,37.518,36.914,37.065,1039433,0
2015-09-29,37.302,37.586,36.348,37.056,1236826,0
2015-09-30,37.34,37.652,36.726,37.084,1124338,0
2015-10-01,37.622,38.019,36.405,37.15,1415406,0
2015-10-02,36.726,40.579,36.462,40.484,2701908,0
2015-10-05,40.777,42.429,40.777,41.994,1460297,0
2015-10-06,42.38,43.373,41.955,42.748,1425788,0
2015-10-07,43.288,44.053,42.004,42.929,1424092,0
2015-10-08,42.797,44.968,42.231,44.674,1198802,0
2015-10-09,45.194,45.422,43.835,44.902,663693,0
2015-10-12,44.902,44.902,43.232,43.787,717152,0
2015-10-13,43.241,44.099,43.024,43.222,658927,0
2015-10-14,43.353,43.654,42.788,43.439,883477,0
2015-10-15,43.503,45.072,43.033,44.922,1266908,0
2015-10-16,44.892,45.308,43.835,44.458,1449407,0
2015-10-19,43.994,44.42,43.146,43.411,804815,0
2015-10-20,43.25,44.346,43.079,44.184,558313,0
2015-10-21,43.967,44.166,43.241,43.353,723856,0
2015-10-22,43.835,44.799,43.562,44.128,572391,0
2015-10-23,43.787,44.468,43.297,43.723,975310,0
2015-10-26,43.591,43.761,42.014,42.07,861764,0
2015-10-27,41.362,42.193,40.822,41.238,828399,0
2015-10-28,41.635,42.466,40.484,41.825,2484985,0
2015-10-29,41.588,41.767,39.729,39.774,2403111,0
2015-10-30,39.38,39.746,38.361,39.672,1906134,0
2015-11-02,39.399,42.447,39.35,42.06,1926171,0
2015-11-03,42.109,43.617,42.109,43.315,1536790,0
2015-11-04,43.297,43.825,42.514,42.712,937010,0
2015-11-05,42.504,42.843,41.578,41.861,841534,0
2015-11-06,41.664,42.183,40.625,41.805,902755,0
2015-11-09,41.767,42.05,40.719,41.324,900735,0
2015-11-10,41.315,42.127,41.125,42.127,1343488,0
2015-11-11,42.109,42.41,40.822,41.154,1447819,0
2015-11-12,41.07,42.807,40.276,40.946,1642286,0
2015-11-13,41.06,41.352,40.031,40.909,1112264,0
2015-11-16,40.787,42.4,40.719,42.231,1348570,0
2015-11-17,42.06,42.38,41.163,41.504,1062589,0
2015-11-18,42.079,43.137,41.901,42.825,1010158,0
2015-11-19,42.42,42.816,41.682,41.901,885066,0
2015-11-20,41.901,42.343,40.634,41.305,780416,0
2015-11-23,41.163,41.588,40.474,41.532,975840,0
2015-11-24,41.797,42.577,41.646,41.997,1080626,0
2015-11-25,41.665,42.862,41.199,42.112,736994,0
2015-11-27,41.778,42.017,40.754,40.915,410236,0
2015-11-30,41.341,42.167,41.304,41.551,953217,0
2015-12-01,41.56,41.893,40.782,41.227,1018545,0
2015-12-02,40.915,41.171,39.783,39.983,1684654,0
2015-12-03,40.438,40.629,39.271,39.546,1919372,0
2015-12-04,38.996,39.812,38.567,39.584,1178073,0
2015-12-07,38.331,38.586,37.085,37.486,1424509,0
2015-12-08,36.895,38.557,36.686,37.845,1448874,0
2015-12-09,38.311,38.825,37.466,37.98,866896,0
2015-12-10,37.865,38.673,37.608,38.235,936583,0
2015-12-11,37.845,37.845,36.031,36.136,1107122,0
2015-12-14,36.07,36.288,35.053,35.718,1254575,0
2015-12-15,35.432,37.115,35.432,36.744,1377664,0
2015-12-16,36.288,37.123,35.509,35.888,1318188,0
2015-12-17,35.813,36.432,35.49,35.793,1533992,0
2015-12-18,35.813,36.573,35.233,35.253,2182347,0
2015-12-21,35.623,36.639,35.024,35.263,1042486,0
2015-12-22,35.348,36.211,35.29,35.965,687026,0
2015-12-23,36.496,37.855,36.496,37.836,947744,0
2015-12-24,37.884,38.016,37.105,37.123,237608,0
2015-12-28,36.695,36.83,36.088,36.468,648193,0
2015-12-29,37.522,37.522,35.773,36.251,842479,0
2015-12-30,35.861,36.307,35.385,35.574,732548,0
2015-12-31,35.385,36.012,35.281,35.642,761669,0
2016-01-04,35.574,37.085,35.338,36.839,1498260,0
2016-01-05,36.82,36.858,35.642,35.898,1412142,0
2016-01-06,34.834,35.413,33.733,34.008,1190829,0
2016-01-07,33.761,33.761,32.497,32.64,1603533,0
2016-01-08,32.944,33.01,31.899,32.203,2192754,0
2016-01-11,32.307,32.413,31.32,31.546,1969672,0
2016-01-12,31.908,32.297,30.475,31.576,1685461,0
2016-01-13,32.07,32.245,30.369,30.485,1232019,0
2016-01-14,30.827,31.71,30.322,31.148,1756589,0
2016-01-15,29.847,30.758,28.954,30.712,1724867,0
2016-01-19,30.912,31.329,30.179,30.682,2025496,0
2016-01-20,30.636,30.957,29.59,30.559,2427164,0
2016-01-21,30.436,32.155,29.951,31.596,2025031,0
2016-01-22,32.649,32.887,31.392,31.861,1614072,0
2016-01-25,31.178,31.206,29.011,29.563,2542589,0
2016-01-26,30.028,31.216,29.734,31.178,1883087,0
2016-01-27,31.092,33.048,30.845,31.928,1983236,0
2016-01-28,32.962,33.41,31.234,31.481,1694591,0
2016-01-29,31.71,32.184,30.872,32.155,3040005,0
2016-02-01,31.511,31.795,29.603,30.398,3178543,0
2016-02-02,29.515,29.515,28.67,29.22,2352162,0
2016-02-03,29.467,29.5,27.889,28.528,4288727,0
2016-02-04,28.518,29.392,28.146,28.336,4126198,0
2016-02-05,28.1,29.007,28.1,28.308,4878292,0
2016-02-08,27.786,28.328,27.537,27.862,3029551,0
2016-02-09,27.464,28.1,26.55,27.16,2192794,0
2016-02-10,27.264,27.547,26.541,26.655,2991447,0
2016-02-11,27.17,27.386,24.357,25.438,6340217,0
2016-02-12,24.926,25.857,24.063,25.763,4131811,0
2016-02-16,26.01,26.282,25.05,25.222,2041827,0
2016-02-17,25.364,26.018,25.222,25.638,2148751,0
2016-02-18,25.876,26.685,25.648,26.503,2866758,0
2016-02-19,25.99,26.74,25.885,26.702,2478272,0
2016-02-22,27.31,27.511,26.95,27.006,1501529,0
2016-02-23,26.969,27.188,26.027,26.066,1513759,0
2016-02-24,25.797,26.056,24.732,25.664,2516605,0
2016-02-25,25.77,25.933,24.386,25.097,1542945,0
2016-02-26,25.682,26.526,25.597,26.144,1655849,0
2016-02-29,26.239,26.786,26.018,26.498,1537984,0
2016-03-01,26.719,27.121,26.345,26.354,1945164,0
2016-03-02,26.125,27.001,25.634,26.988,2328084,0
2016-03-03,26.929,28.331,26.815,28.128,2005339,0
2016-03-04,28.389,29.165,28.178,28.637,3294006,0
2016-03-07,28.617,30.086,28.425,29.951,3202071,0
2016-03-08,29.798,29.876,27.794,27.852,1317506,0
2016-03-09,28.118,28.282,27.286,27.515,1551303,0
2016-03-10,27.39,27.557,26.441,27.448,1435538,0
2016-03-11,29.462,31.611,28.762,31.094,4288109,0
2016-03-14,30.72,30.958,30.221,30.49,2095991,0
2016-03-15,30.057,30.187,29.318,30.086,1647226,0
2016-03-16,30.317,30.777,29.876,30.471,2299569,0
2016-03-17,30.844,33.003,30.481,32.82,2553003,0
2016-03-18,32.983,33.343,31.994,32.464,3013359,0
2016-03-21,32.216,32.81,31.994,32.716,1296147,0
2016-03-22,32.148,32.84,31.947,32.236,1274087,0
2016-03-23,32.004,32.207,31.593,31.689,1071296,0
2016-03-24,31.036,32.236,30.816,32.014,1664071,0
2016-03-28,32.101,32.187,31.314,31.603,1247860,0
2016-03-29,31.19,31.88,30.605,31.861,1154637,0
2016-03-30,32.274,32.369,30.595,31.392,1797454,0
2016-03-31,31.324,32.063,31.324,31.89,1161008,0
2016-04-01,31.229,31.447,30.148,30.72,1570608,0
2016-04-04,30.481,30.93,29.886,30.221,1149780,0
2016-04-05,29.905,30.086,29.03,29.54,2684857,0
2016-04-06,29.98,30.431,28.924,29.616,1899978,0
2016-04-07,29.491,30.192,28.944,29.415,2001759,0
2016-04-08,30,31.181,30,30.335,1008161,0
2016-04-11,30.403,30.949,30.211,30.288,1203347,0
2016-04-12,30.536,31.957,30.288,31.689,1341963,0
2016-04-13,31.803,32.926,31.487,32.428,1300187,0
2016-04-14,32.504,32.609,31.457,31.631,964509,0
2016-04-15,31.507,31.54,30.566,31.171,895514,0
2016-04-18,30.335,31.899,30.124,31.583,1145610,0
2016-04-19,31.746,33.11,31.631,32.686,1765629,0
2016-04-20,32.445,32.954,31.833,32.437,1326759,0
2016-04-21,32.445,32.897,31.64,31.833,1314107,0
2016-04-22,31.899,33.895,31.718,33.722,1874705,0
2016-04-25,33.465,33.875,32.004,32.36,1568231,0
2016-04-26,32.034,32.072,30.335,31.19,2689454,0
2016-04-27,31.209,34.049,31.209,33.243,2367085,0
2016-04-28,32.954,34.798,32.571,33.8,2325076,0
2016-04-29,34.432,35.286,33.991,35.163,1860729,0
2016-05-02,35.218,35.419,34.383,34.892,2094352,0
2016-05-03,34.317,34.739,33.234,33.436,1424535,0
2016-05-04,33.436,33.637,32.207,32.35,1275922,0
2016-05-05,33.041,33.065,31.957,32.312,1660379,0
2016-05-06,31.909,33.272,31.736,32.84,1403808,0
2016-05-09,32.428,32.544,30.625,31.018,1383908,0
2016-05-10,31.161,31.698,30.973,31.631,1151320,0
2016-05-11,31.467,32.341,31.199,31.718,1208326,0
2016-05-12,31.929,32.514,30.738,31.209,1498541,0
2016-05-13,30.978,31.507,30.02,30.23,1831209,0
2016-05-16,30.71,31.397,30.595,31.008,1145476,0
2016-05-17,31.018,32.158,31.018,31.64,841395,0
2016-05-18,31.527,32.092,30.106,30.278,1581519,0
2016-05-19,30.039,31.122,29.74,30.757,1651430,0
2016-05-20,30.978,32.264,30.671,31.919,1488931,0
2016-05-23,31.507,32.101,31.027,31.698,997687,0
2016-05-24,31.746,31.977,30.715,30.787,1889766,0
2016-05-25,31.067,32.105,30.767,31.947,1836953,0
2016-05-26,32.189,32.363,31.739,31.967,1196107,0
2016-05-27,31.929,32.509,31.744,32.422,1134547,0
2016-05-31,32.459,32.798,31.87,31.987,7239398,0
2016-06-01,31.57,32.257,31.02,32.14,2243331,0
2016-06-02,31.832,31.86,30.623,31.387,2258129,0
2016-06-03,31.396,31.85,30.913,31.077,900451,0
2016-06-06,31.513,33.409,31.299,33.301,1609814,0
2016-06-07,33.476,34.115,32.693,33.786,1568912,0
2016-06-08,34.154,34.666,33.669,33.922,1099899,0
2016-06-09,33.128,33.429,32.403,32.489,1697341,0
2016-06-10,31.919,32.229,31.493,31.609,1878697,0
2016-06-13,31.358,31.783,30.719,30.767,2046882,0
2016-06-14,31.134,31.338,30.284,30.623,2103212,0
2016-06-15,30.468,31.513,30.1,30.623,1363473,0
2016-06-16,30.197,30.448,29.548,30.061,1672930,0
2016-06-17,30.341,31.279,30.286,30.826,2967528,0
2016-06-20,31.358,31.637,30.505,30.554,1028042,0
2016-06-21,30.524,30.757,29.924,30.428,1396077,0
2016-06-22,30.128,30.496,29.765,30.35,2307605,0
2016-06-23,30.854,31.25,30.623,30.98,780190,0
2016-06-24,29.714,30.071,29.297,29.335,1716645,0
2016-06-27,28.832,29.2,27.603,27.718,1493362,0
2016-06-28,28.369,28.513,27.439,27.691,2552611,0
2016-06-29,27.788,28.784,27.53,28.561,1952132,0
2016-06-30,28.523,29.287,28.369,28.891,1865038,0
2016-07-01,28.91,30.061,28.871,29.46,1480179,0
2016-07-05,28.987,29.32,27.434,28.251,1761078,0
2016-07-06,27.971,28.484,27.594,28.464,1636250,0
2016-07-07,28.678,29.529,28.28,28.398,2262000,0
2016-07-08,28.774,29.47,28.688,28.812,1009457,0
2016-07-11,29.006,29.325,28.339,28.484,1242226,0
2016-07-12,29.451,30.524,29.219,30.206,1632868,0
2016-07-13,30.206,30.515,28.968,29.723,2111424,0
2016-07-14,30.051,30.341,29.714,30.013,1068038,0
2016-07-15,30.264,30.264,29.568,29.888,949832,0
2016-07-18,29.624,29.828,29.084,29.597,1046475,0
2016-07-19,29.315,29.364,28.822,29.112,799270,0
2016-07-20,28.852,29.48,28.388,29.384,1181915,0
2016-07-21,29.47,29.934,28.891,28.938,1845483,0
2016-07-22,29.152,29.993,27.479,28.02,3332433,0
2016-07-25,27.544,27.603,26.18,26.317,3248294,0
2016-07-26,26.199,26.888,25.881,26.849,2200306,0
2016-07-27,26.897,27.169,26.288,26.607,2079028,0
2016-07-28,26.626,26.985,26.249,26.762,1647251,0
2016-07-29,26.481,27.032,26.423,26.975,1421190,0
2016-08-01,26.945,26.955,25.794,26.045,2017545,0
2016-08-02,26.453,26.607,25.543,26.075,2106707,0
2016-08-03,26.075,26.8,25.803,26.693,1402866,0
2016-08-04,26.51,27.159,26.384,26.829,1155200,0
2016-08-05,26.945,27.554,26.829,27.352,1920885,0
2016-08-08,27.623,28.106,27.521,27.893,1453134,0
2016-08-09,28.087,28.223,27.469,27.564,1102357,0
2016-08-10,27.544,27.691,26.791,26.829,1109306,0
2016-08-11,27.003,27.748,26.781,27.671,1285875,0
2016-08-12,27.807,28.241,27.469,27.488,2033449,0
2016-08-15,27.613,28.232,27.594,27.865,1044040,0
2016-08-16,27.962,28.048,27.414,27.429,1447236,0
2016-08-17,27.399,27.748,27.119,27.663,1313971,0
2016-08-18,27.856,28.627,27.728,28.339,1017127,0
2016-08-19,28.214,28.774,27.922,28.764,2778990,0
2016-08-22,28.339,28.504,27.245,27.295,1608465,0
2016-08-23,27.285,27.584,27.169,27.245,1658162,0
2016-08-24,27.079,27.197,26.591,26.718,1560384,0
2016-08-25,26.737,26.826,26.147,26.337,1382595,0
2016-08-26,26.503,26.845,25.985,26.142,942721,0
2016-08-29,26.073,26.532,26.01,26.415,687428,0
2016-08-30,26.522,26.952,26.269,26.337,903204,0
2016-08-31,26.229,26.522,25.692,25.907,2644368,0
2016-09-01,25.771,25.771,24.91,25.135,2048732,0
2016-09-02,25.497,26.053,25.253,25.311,2093381,0
2016-09-06,25.447,25.633,25.086,25.38,2136464,0
2016-09-07,25.487,25.487,24.744,24.842,2827963,0
2016-09-08,25.028,25.976,24.901,25.839,2034235,0
2016-09-09,25.536,25.848,24.759,24.901,1855805,0
2016-09-12,24.618,25.618,24.52,25.536,2016805,0
2016-09-13,25.116,25.224,24.549,24.93,2962242,0
2016-09-14,24.861,25.41,24.608,24.794,1962694,0
2016-09-15,24.432,25.018,24.168,24.832,2158699,0
2016-09-16,24.344,24.774,24.188,24.676,3098465,0
2016-09-19,24.93,25.028,24.417,24.558,1098202,0
2016-09-20,24.676,24.734,24.051,24.051,1101011,0
2016-09-21,24.402,24.774,24.256,24.725,1297810,0
2016-09-22,25.135,25.311,24.901,25.018,1875514,0
2016-09-23,24.852,25.395,24.324,24.608,1464773,0
2016-09-26,24.842,25.132,24.5,24.52,809735,0
2016-09-27,24.236,24.315,23.768,24.236,1442638,0
2016-09-28,24.452,26.024,24.178,25.966,1859947,0
2016-09-29,26.113,26.757,26.113,26.571,1940862,0
2016-09-30,26.962,27.216,26.601,26.874,1857269,0
2016-10-03,26.874,26.894,26.142,26.445,1411454,0
2016-10-04,26.522,26.679,26.083,26.229,1541620,0
2016-10-05,26.659,27.431,26.601,27.334,2252924,0
2016-10-06,27.451,27.793,26.932,27.128,1620706,0
2016-10-07,27.187,27.587,26.972,27.177,1092410,0
2016-10-10,27.587,27.919,27.51,27.704,1127167,0
2016-10-11,27.451,27.557,27.089,27.431,1465880,0
2016-10-12,27.225,27.334,26.914,26.972,1315423,0
2016-10-13,26.737,27.079,26.611,26.982,1010929,0
2016-10-14,27.079,27.197,26.718,26.806,826351,0
2016-10-17,26.835,27.168,26.162,26.239,1149143,0
2016-10-18,26.542,26.718,25.804,26.024,1210507,0
2016-10-19,26.375,27.04,26.259,26.611,1395906,0
2016-10-20,26.318,26.864,26.132,26.405,1209111,0
2016-10-21,26.219,26.835,26.005,26.679,998281,0
2016-10-24,26.679,26.689,25.731,26.033,1312594,0
2016-10-25,25.858,26.375,25.199,25.262,1525777,0
2016-10-26,24.96,25.224,24.618,24.94,1480316,0
2016-10-27,25.214,25.544,24.638,24.861,1822236,0
2016-10-28,23.719,23.724,21.95,23.456,5085897,0
2016-10-31,23.181,23.572,23.143,23.25,2326384,0
2016-11-01,23.485,23.699,23.049,23.622,2380560,0
2016-11-02,23.24,23.855,23.24,23.689,2317923,0
2016-11-03,23.875,24.081,23.013,23.523,1847978,0
2016-11-04,23.416,23.485,22.577,22.663,2919456,0
2016-11-07,23.035,23.054,22.453,22.713,1327795,0
2016-11-08,22.527,22.592,22.014,22.225,2427618,0
2016-11-09,22.234,23.064,22.175,22.859,1985104,0
2016-11-10,22.723,23.66,22.557,23.513,1713333,0
2016-11-11,23.27,23.386,22.567,22.859,2018307,0
2016-11-14,22.792,23.915,22.653,23.758,2483014,0
2016-11-15,23.953,24.93,23.953,24.814,1997537,0
2016-11-16,24.578,25.155,24.549,24.861,1893877,0
2016-11-17,25.106,25.39,24.412,24.638,1421449,0
2016-11-18,24.705,24.764,24.266,24.5,1201696,0
2016-11-21,25.008,25.477,24.824,25.42,1163227,0
2016-11-22,25.447,25.743,25.34,25.447,1505977,0
2016-11-23,25.233,25.537,24.947,25.527,1117249,0
2016-11-25,25.35,25.669,25.242,25.36,702403,0
2016-11-28,25.487,25.507,24.701,24.81,1162746,0
2016-11-29,24.22,24.927,24.092,24.672,1207435,0
2016-11-30,26.174,26.401,25.507,26.184,3464941,0
2016-12-01,26.588,26.873,26.127,26.814,2316169,0
2016-12-02,26.706,27.383,26.313,26.568,2517444,0
2016-12-05,26.843,27.492,26.696,26.971,2002845,0
2016-12-06,26.608,27.378,26.529,27.286,1203119,0
2016-12-07,27.217,27.737,27.128,27.296,2074237,0
2016-12-08,27.483,28.72,27.158,28.602,2345285,0
2016-12-09,28.72,29.506,28.377,29.506,2403933,0
2016-12-12,30.39,31.383,29.958,30.184,3754095,0
2016-12-13,30.577,31.559,30.027,30.98,3364659,0
2016-12-14,30.597,30.95,29.28,29.418,2087827,0
2016-12-15,29.378,30.861,29.094,30.273,1985542,0
2016-12-16,30.567,30.704,30.096,30.656,2587889,0
2016-12-19,30.517,30.764,30.213,30.41,1720171,0
2016-12-20,30.774,31.078,30.017,30.184,1541797,0
2016-12-21,30.283,30.312,29.791,29.88,1215999,0
2016-12-22,29.9,30.086,29.211,29.261,1372841,0
2016-12-23,29.172,29.359,28.297,28.464,1197813,0
2016-12-27,28.671,28.966,28.42,28.621,882492,0
2016-12-28,28.582,28.926,27.645,27.757,1025500,0
2016-12-29,27.747,27.973,27.61,27.737,767210,0
2016-12-30,27.767,28.16,27.61,27.717,901561,0
2017-01-03,28.19,28.74,27.66,28.229,1351486,0
2017-01-04,28.337,28.749,28.327,28.592,1036738,0
2017-01-05,28.484,28.749,28.051,28.397,2706006,0
2017-01-06,28.444,28.71,27.807,28.347,1882284,0
2017-01-09,28.12,28.21,27.707,27.904,987228,0
2017-01-10,28.003,28.003,27.383,27.797,1135628,0
2017-01-11,27.904,28.258,27.737,28.023,964749,0
2017-01-12,28.377,28.484,27.286,27.717,1107084,0
2017-01-13,27.58,27.865,27.197,27.226,1062771,0
2017-01-17,27.463,27.698,27.177,27.502,1367148,0
2017-01-18,27.138,27.296,26.765,27.246,1220241,0
2017-01-19,27.373,27.443,26.819,26.883,723653,0
2017-01-20,27.187,27.373,26.951,27.06,853227,0
2017-01-23,26.814,26.883,26.184,26.401,787845,0
2017-01-24,26.637,27.545,26.441,27.207,1531894,0
2017-01-25,27.305,28.051,27.108,28.023,1362456,0
2017-01-26,28.18,28.327,27.884,28.043,1502631,0
2017-01-27,27.826,28.066,27.423,27.747,1388019,0
2017-01-30,27.483,27.502,26.529,26.873,1609405,0
2017-01-31,26.971,27.44,26.509,27.364,1632417,0
2017-02-01,27.55,27.64,26.461,26.981,1401885,0
2017-02-02,27.177,27.187,26.578,26.971,712128,0
2017-02-03,27.05,27.512,26.819,27.197,1475037,0
2017-02-06,27.207,27.413,26.401,26.529,1223953,0
2017-02-07,26.381,26.716,25.94,26.264,1065336,0
2017-02-08,26.018,26.047,25.437,25.988,2014662,0
2017-02-09,25.94,27.305,25.497,26.194,3463926,0
2017-02-10,26.578,27.148,26.519,26.578,2177658,0
2017-02-13,26.558,27.001,26.381,26.745,1462562,0
2017-02-14,26.814,27.707,26.632,27.688,1302790,0
2017-02-15,27.502,27.678,27.226,27.305,1063657,0
2017-02-16,27.296,27.373,26.863,27.001,915254,0
2017-02-17,26.843,26.941,26.499,26.726,916769,0
2017-02-21,27.06,28.494,27.045,28.14,3058627,0
2017-02-22,27.834,27.913,26.876,27.261,1955966,0
2017-02-23,28.288,28.288,27.557,27.953,1424149,0
2017-02-24,27.627,28.278,27.479,28.22,1549496,0
2017-02-27,28.21,28.822,28.061,28.664,1158208,0
2017-02-28,28.436,28.436,27.824,27.972,1932360,0
2017-03-01,28.318,29.167,28.288,28.99,1602779,0
2017-03-02,28.644,28.921,27.992,27.992,1201617,0
2017-03-03,28.042,28.15,27.326,27.459,709024,0
2017-03-06,27.419,27.617,27.093,27.331,1367608,0
2017-03-07,27.351,27.471,26.174,26.284,1009139,0
2017-03-08,26.036,26.362,25.839,26.056,1914579,0
2017-03-09,25.839,25.908,25.266,25.829,1302273,0
2017-03-10,25.918,26.086,24.989,25.563,1303494,0
2017-03-13,25.592,25.819,25.42,25.602,853635,0
2017-03-14,25.217,25.611,24.92,25.355,1279990,0
2017-03-15,25.75,26.234,25.443,26.126,1233718,0
2017-03-16,26.214,26.294,25.711,25.76,1093781,0
2017-03-17,25.829,25.977,25.543,25.611,1379904,0
2017-03-20,25.325,25.325,24.856,25.295,862792,0
2017-03-21,25.483,25.563,24.664,25.493,1519444,0
2017-03-22,25.227,25.395,24.584,24.989,1476610,0
2017-03-23,24.831,25.217,24.496,25.029,1228952,0
2017-03-24,25.049,25.405,24.584,24.713,1607286,0
2017-03-27,24.446,24.674,24.268,24.584,864118,0
2017-03-28,24.693,25.789,24.516,25.563,1361223,0
2017-03-29,25.443,26.313,25.425,26.204,1095163,0
2017-03-30,26.352,26.777,26.234,26.58,1153264,0
2017-03-31,26.452,26.98,26.432,26.748,919328,0
2017-04-03,26.906,26.965,26.244,26.422,1586010,0
2017-04-04,26.432,26.61,26.194,26.412,644097,0
2017-04-05,26.797,26.955,25.997,26.056,1194961,0
2017-04-06,26.342,26.975,26.254,26.826,1470414,0
2017-04-07,26.856,27.078,26.6,26.965,1671745,0
2017-04-10,27.173,27.775,27.064,27.459,1197769,0
2017-04-11,27.479,27.577,26.935,27.251,1613865,0
2017-04-12,27.192,27.864,27.113,27.527,1761369,0
2017-04-13,27.419,27.504,26.629,26.718,1047266,0
2017-04-17,26.698,27.054,26.649,26.886,681489,0
2017-04-18,26.688,26.965,26.244,26.6,773251,0
2017-04-19,26.668,26.728,25.844,25.888,809076,0
2017-04-20,26.096,26.155,25.631,25.829,789767,0
2017-04-21,25.75,25.75,25.169,25.641,902123,0
2017-04-24,25.977,26.056,25.295,25.473,1427825,0
2017-04-25,25.701,26.234,25.473,26.096,1843881,0
2017-04-26,25.987,26.62,25.982,25.997,1427557,0
2017-04-27,25.829,26.279,25.128,26.145,1692522,0
2017-04-28,26.422,26.58,26.056,26.066,1187807,0
2017-05-01,26.096,26.264,25.701,25.73,886129,0
2017-05-02,25.888,25.908,25.247,25.453,1011681,0
2017-05-03,25.335,25.908,25.252,25.691,733011,0
2017-05-04,25.425,25.483,24.644,24.901,1449647,0
2017-05-05,25.009,25.799,24.871,25.711,930985,0
2017-05-08,25.671,25.967,25.463,25.829,840065,0
2017-05-09,25.849,26.017,25.425,25.661,611512,0
2017-05-10,25.869,26.471,25.869,26.264,875140,0
2017-05-11,26.55,26.945,26.194,26.294,1033376,0
2017-05-12,26.264,26.264,25.232,25.305,789117,0
2017-05-15,26.066,26.145,25.315,25.483,864933,0
2017-05-16,25.543,25.878,25.325,25.74,864134,0
2017-05-17,25.453,25.671,25.305,25.463,1008851,0
2017-05-18,25.187,25.721,25.187,25.503,871710,0
2017-05-19,25.711,26.955,25.563,26.718,1161510,0
2017-05-22,26.965,27.212,26.442,26.52,868637,0
2017-05-23,26.61,26.658,26.076,26.214,1058618,0
2017-05-24,26.194,26.294,25.867,26.045,1176748,0
2017-05-25,25.976,26.244,24.431,24.456,2021226,0
2017-05-26,24.416,24.789,24.287,24.635,1169837,0
2017-05-30,24.526,24.714,24.337,24.426,828335,0
2017-05-31,24.009,24.456,23.613,24.218,2398029,0
2017-06-01,24.277,25.339,24.148,24.853,1216955,0
2017-06-02,24.595,24.923,23.939,24.675,1604809,0
2017-06-05,24.456,25.241,24.386,25.112,1288498,0
2017-06-06,24.774,25.429,24.605,25.271,1046802,0
2017-06-07,25.032,25.41,24.049,24.655,1405910,0
2017-06-08,24.555,24.913,24.416,24.446,1100238,0
2017-06-09,24.506,25.429,24.228,24.943,1499793,0
2017-06-12,25.32,25.996,24.744,24.873,2132827,0
2017-06-13,24.883,25.469,24.863,25.42,1121573,0
2017-06-14,25.4,25.529,24.237,24.595,1154602,0
2017-06-15,24.247,24.843,24.138,24.277,1251076,0
2017-06-16,24.357,24.814,24.138,24.784,1615307,0
2017-06-19,24.814,24.893,24.506,24.863,954507,0
2017-06-20,24.267,24.277,23.343,23.602,2056154,0
2017-06-21,23.353,23.552,21.933,22.31,2431924,0
2017-06-22,22.36,22.42,21.317,21.347,2205823,0
2017-06-23,21.327,21.436,20.602,20.89,4833844,0
2017-06-26,20.91,21.397,20.771,21.277,2124958,0
2017-06-27,21.367,22.295,21.367,22.142,3575761,0
2017-06-28,22.132,22.817,22.062,22.39,1668235,0
2017-06-29,22.638,23.234,22.469,22.509,1016388,0
2017-06-30,22.747,22.916,22.42,22.688,1333326,0
2017-07-03,22.916,23.492,22.817,23.026,826684,0
2017-07-05,22.906,22.931,21.749,21.943,1634880,0
2017-07-06,22.122,22.906,21.546,21.615,1885255,0
2017-07-07,21.496,21.913,21.287,21.873,1709300,0
2017-07-10,21.695,22.44,21.575,22.261,1061828,0
2017-07-11,22.281,22.569,21.853,22.509,1613150,0
2017-07-12,23.016,23.085,22.132,22.38,1216371,0
2017-07-13,22.39,22.738,22.221,22.698,1239162,0
2017-07-14,22.797,23.786,22.777,23.681,1740788,0
2017-07-17,23.632,23.939,23.552,23.88,1200995,0
2017-07-18,24.198,24.257,23.065,23.552,1001299,0
2017-07-19,23.552,24.754,23.532,24.605,1208402,0
2017-07-20,24.963,25.012,24.208,24.516,975089,0
2017-07-21,24.367,24.655,23.979,24.287,1123646,0
2017-07-24,24.466,24.694,24.198,24.476,1972187,0
2017-07-25,24.933,25.022,24.526,24.535,2198997,0
2017-07-26,24.794,24.973,24.277,24.694,1542372,0
2017-07-27,24.992,25.439,24.009,25.31,2827698,0
2017-07-28,24.982,26.075,24.863,25.489,1543027,0
2017-07-31,25.429,25.747,25.062,25.479,1337984,0
2017-08-01,25.479,25.703,25.052,25.171,1399047,0
2017-08-02,25.012,25.315,24.585,25.131,1163475,0
2017-08-03,25.122,25.757,24.963,25.439,1294348,0
2017-08-04,25.519,25.946,25.42,25.867,1493523,0
2017-08-07,25.638,25.757,25.151,25.34,1115625,0
2017-08-08,25.131,25.221,24.277,24.396,1213877,0
2017-08-09,24.436,24.521,23.969,24.138,1026932,0
2017-08-10,24.228,24.287,23.175,23.194,1462192,0
2017-08-11,22.847,23.294,22.752,23.036,1467464,0
2017-08-14,23.135,23.264,22.896,23.006,645251,0
2017-08-15,22.857,22.857,22.291,22.559,728192,0
2017-08-16,22.589,22.648,21.928,22.032,1013472,0
2017-08-17,21.903,22.33,21.883,22.092,1593985,0
2017-08-18,22.042,22.559,21.973,22.42,915506,0
2017-08-21,22.35,22.708,22.241,22.44,1400697,0
2017-08-22,22.559,22.797,22.35,22.37,875831,0
2017-08-23,22.32,22.65,22.25,22.33,921118,0
2017-08-24,22.29,22.59,22.19,22.28,1093335,0
2017-08-25,23.17,23.545,22.58,23.31,2249950,0
2017-08-28,23.36,23.55,22.26,22.36,1555357,0
2017-08-29,22.15,22.68,22.07,22.6,991877,0
2017-08-30,22.45,22.45,21.88,22.38,1210263,0
2017-08-31,22.56,22.89,22.37,22.55,1143817,0
2017-09-01,22.54,23.28,22.54,23,626660,0
2017-09-05,23.37,23.93,23.35,23.87,824554,0
2017-09-06,23.99,24.26,23.87,24.21,1294157,0
2017-09-07,24.22,24.62,23.85,24.43,972943,0
2017-09-08,24.28,24.475,24.17,24.32,791860,0
2017-09-11,24.4,25.09,24.21,24.97,794712,0
2017-09-12,25,25.56,24.79,25.36,1114425,0
2017-09-13,25.43,26.25,25.38,25.78,964966,0
2017-09-14,26,26.54,25.81,26.02,802687,0
2017-09-15,26.08,26.16,25.78,25.8,1667467,0
2017-09-18,25.77,26.34,25.62,25.96,792830,0
2017-09-19,26.09,26.31,25.9,26.1,654721,0
2017-09-20,26.24,26.8,26.22,26.53,1014524,0
2017-09-21,26.45,26.45,25.58,25.8,1338465,0
2017-09-22,25.63,26.22,25.56,25.94,791559,0
2017-09-25,26.24,26.95,26.13,26.63,949496,0
2017-09-26,26.43,26.63,26.22,26.41,720844,0
2017-09-27,26.46,26.59,26.04,26.53,882143,0
2017-09-28,26.7,26.86,26.435,26.55,975258,0
2017-09-29,26.67,26.7,26.07,26.27,780395,0
2017-10-02,25.88,26.02,25.47,25.84,1209241,0
2017-10-03,25.9,25.92,25.41,25.43,958049,0
2017-10-04,25.43,25.66,25.29,25.45,1405313,0
2017-10-05,25.54,25.61,25.34,25.47,926696,0
2017-10-06,25.09,25.325,24.74,25.26,1510798,0
2017-10-09,25.41,25.6,25.32,25.49,970811,0
2017-10-10,25.87,26.04,25.23,25.32,1509070,0
2017-10-11,25.26,25.45,25.2,25.42,1401563,0
2017-10-12,25.16,25.55,25.11,25.34,943841,0
2017-10-13,25.58,25.835,25.455,25.49,722483,0
2017-10-16,25.7,25.76,25.39,25.47,992340,0
2017-10-17,25.42,25.54,24.96,25.03,1208988,0
2017-10-18,25.03,25.27,24.72,24.87,977245,0
2017-10-19,24.67,25.06,24.49,24.87,1241659,0
2017-10-20,24.925,24.98,24.59,24.81,1361101,0
2017-10-23,24.83,24.92,24.395,24.58,934050,0
2017-10-24,24.77,24.86,24.37,24.37,1188990,0
2017-10-25,24.41,24.46,23.57,23.6,1488034,0
2017-10-26,19.07,20.25,17.11,19.34,12512582,0
2017-10-27,18.67,19.24,18.28,19.04,4281338,0
2017-10-30,18.86,20.06,18.8,19.71,3107486,0
2017-10-31,19.65,20.44,19.65,20.22,3261262,0
2017-11-01,20.29,20.76,19.95,20.15,2368785,0
2017-11-02,20.2,20.75,20.1,20.2,2470840,0
2017-11-03,20.11,20.85,20.03,20.8,1770481,0
2017-11-06,21.2,22.08,20.92,22.04,2142964,0
2017-11-07,22.24,22.61,21.505,21.6,2010468,0
2017-11-08,21.35,21.635,21.35,21.35,917137,0
2017-11-09,21.34,21.64,21.34,21.34,1508587,0
2017-11-10,21.35,21.48,20.63,20.68,1646518,0
