Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.272,21.963,21.148,21.945,1858189,0
2005-02-28,22.141,22.237,21.608,21.754,1222375,0
2005-03-01,21.705,22.111,21.6,22.051,934392,0
2005-03-02,21.879,21.935,21.628,21.783,718713,0
2005-03-03,21.916,22.523,21.852,22.282,1264557,0
2005-03-04,22.359,23.495,22.091,23.428,2418155,0
2005-03-07,23.322,23.584,23.206,23.34,1465688,0
2005-03-08,23.34,23.39,22.987,23.246,978439,0
2005-03-09,23.236,23.293,22.813,22.918,861670,0
2005-03-10,22.909,22.967,22.485,22.619,932106,0
2005-03-11,22.503,22.909,22.408,22.795,647239,0
2005-03-14,22.717,22.987,22.707,22.805,441118,0
2005-03-15,22.737,23.236,22.658,22.859,806815,0
2005-03-16,22.795,23.025,22.717,22.813,745934,0
2005-03-17,22.899,22.957,22.581,22.757,556023,0
2005-03-18,22.967,22.987,22.581,22.747,1122641,0
2005-03-21,22.747,22.813,22.513,22.658,492857,0
2005-03-22,22.639,22.859,22.571,22.619,772322,0
2005-03-23,22.446,22.571,22.091,22.091,1310891,0
2005-03-24,22.207,22.379,22.111,22.161,501168,0
2005-03-28,22.254,22.272,21.973,21.993,859797,0
2005-03-29,21.897,22.061,20.589,20.714,1499141,0
2005-03-30,20.714,20.955,20.629,20.704,1333748,0
2005-03-31,20.733,21.071,20.657,20.839,709365,0
2005-04-01,20.915,21.109,20.455,20.56,1009818,0
2005-04-04,20.569,20.619,20.3,20.473,840475,0
2005-04-05,20.406,20.686,20.378,20.609,426160,0
2005-04-06,20.609,21.08,20.609,20.694,493065,0
2005-04-07,20.694,21.003,20.56,20.915,521116,0
2005-04-08,20.935,20.935,20.358,20.455,550411,0
2005-04-11,20.464,20.56,20.012,20.128,524024,0
2005-04-12,20.022,20.762,19.923,20.676,874554,0
2005-04-13,20.599,20.609,19.464,19.586,906340,0
2005-04-14,19.51,19.51,18.509,18.595,1536540,0
2005-04-15,18.595,18.791,17.826,17.999,1588902,0
2005-04-18,18.049,18.453,17.614,18.029,1339149,0
2005-04-19,18.357,18.82,18.202,18.645,1252713,0
2005-04-20,19.493,19.982,18.877,18.943,1374473,0
2005-04-21,19.299,19.493,18.712,19.338,1068409,0
2005-04-22,19.251,19.299,18.791,19.221,897198,0
2005-04-25,19.251,19.493,18.857,19.182,607967,0
2005-04-26,19.182,19.182,18.545,18.635,488077,0
2005-04-27,18.595,18.761,18.153,18.545,574308,0
2005-04-28,18.595,18.801,18.088,18.088,632278,0
2005-04-29,18.097,18.309,17.479,17.989,1320449,0
2005-05-02,17.999,18.376,17.999,18.376,485793,0
2005-05-03,18.386,18.682,17.614,17.769,664277,0
2005-05-04,17.788,18.575,17.788,18.575,629994,0
2005-05-05,18.491,18.877,18.357,18.462,728481,0
2005-05-06,18.545,18.575,18.069,18.26,533376,0
2005-05-09,18.27,18.565,18.097,18.482,398109,0
2005-05-10,18.357,18.509,18.26,18.357,593211,0
2005-05-11,18.791,19.153,18.088,18.376,1798761,0
2005-05-12,18.376,18.404,17.567,17.673,847539,0
2005-05-13,17.673,17.854,17.248,17.479,488077,0
2005-05-16,17.451,17.74,17.395,17.567,515297,0
2005-05-17,17.451,17.76,17.268,17.576,728897,0
2005-05-18,17.76,18.319,17.76,18.202,918185,0
2005-05-19,18.182,18.357,18.115,18.29,749258,0
2005-05-20,18.29,18.29,17.806,17.931,469792,0
2005-05-23,17.931,18.309,17.904,18.182,912991,0
2005-05-24,18.097,18.153,17.834,18.078,507816,0
2005-05-25,18.088,18.097,17.721,17.76,556023,0
2005-05-26,17.826,18.221,17.826,18.202,600903,0
2005-05-27,18.221,18.29,17.999,18.097,280297,0
2005-05-31,18.029,19.02,17.949,19.02,901145,0
2005-06-01,19.83,21.176,19.83,20.771,2656067,0
2005-06-02,20.8,20.8,20.051,20.118,1036619,0
2005-06-03,19.972,20.541,19.848,20.022,938755,0
2005-06-06,19.251,19.733,19.01,19.493,1967273,0
2005-06-07,19.52,20.193,19.52,20.002,1125343,0
2005-06-08,19.992,20.079,19.695,19.781,796426,0
2005-06-09,19.83,20.231,19.761,20.128,546257,0
2005-06-10,20.118,20.435,20.022,20.33,792270,0
2005-06-13,20.231,20.609,20.128,20.435,800375,0
2005-06-14,20.368,20.368,19.82,19.886,734714,0
2005-06-15,19.962,20.071,19.454,19.972,662198,0
2005-06-16,19.904,20.147,19.751,20.147,609006,0
2005-06-17,20.3,20.387,20.012,20.231,789985,0
2005-06-20,20.231,20.231,19.886,20.098,453793,0
2005-06-21,20.118,20.387,20.071,20.3,796218,0
2005-06-22,20.31,20.426,19.992,20.213,634980,0
2005-06-23,20.147,20.147,19.299,19.358,932935,0
2005-06-24,19.367,19.646,19.116,19.53,3262371,0
2005-06-27,19.51,19.616,19.097,19.319,772530,0
2005-06-28,19.29,19.474,19.182,19.386,687133,0
2005-06-29,19.299,19.539,19.162,19.319,594669,0
2005-06-30,19.386,19.474,18.877,18.963,837564,0
2005-07-01,19.078,19.425,19.078,19.425,655133,0
2005-07-05,19.425,19.646,19.153,19.616,412238,0
2005-07-06,19.616,19.751,19.425,19.539,520075,0
2005-07-07,19.444,19.474,18.838,19.153,1070489,0
2005-07-08,19.201,19.923,19.144,19.606,885562,0
2005-07-11,19.606,20.231,19.606,20.147,749880,0
2005-07-12,20.193,20.213,20.032,20.138,433432,0
2005-07-13,20.118,20.502,19.913,19.952,567867,0
2005-07-14,19.972,20.222,19.733,19.972,888056,0
2005-07-15,20.022,20.32,19.982,20.291,430522,0
2005-07-18,20.222,20.771,20.222,20.629,1430991,0
2005-07-19,20.743,21.301,20.714,21.281,641836,0
2005-07-20,21.243,21.879,21.062,21.832,884316,0
2005-07-21,21.879,21.916,21.185,21.377,467094,0
2005-07-22,21.476,21.657,21.109,21.647,649733,0
2005-07-25,21.647,21.852,21.368,21.368,328710,0
2005-07-26,21.35,21.368,21.234,21.291,267414,0
2005-07-27,21.291,21.291,20.781,21.003,889512,0
2005-07-28,21.003,21.608,20.886,21.59,942082,0
2005-07-29,21.916,23.303,21.897,23.303,3302681,0
2005-08-01,24.853,25.141,24.496,24.545,12348850,0
2005-08-02,24.595,24.689,24.37,24.496,2945713,0
2005-08-03,24.536,24.545,24.102,24.389,2698039,0
2005-08-04,25.026,25.035,24.062,24.545,4908621,0
2005-08-05,24.565,25.008,24.334,24.833,2270215,0
2005-08-08,24.853,25.082,24.477,24.545,1447819,0
2005-08-09,24.66,24.66,24.112,24.458,2044775,0
2005-08-10,24.575,25.122,24.565,25.008,1569995,0
2005-08-11,25.063,25.063,24.555,24.737,958913,0
2005-08-12,24.737,24.776,24.307,24.632,766507,0
2005-08-15,24.632,24.737,24.121,24.477,843174,0
2005-08-16,23.949,23.959,23.466,23.805,1791695,0
2005-08-17,23.68,23.689,22.928,23.275,1257699,0
2005-08-18,23.275,23.275,22.667,23.101,961195,0
2005-08-19,23.12,23.515,22.909,23.448,622929,0
2005-08-22,23.604,23.795,22.805,23.197,862502,0
2005-08-23,23.197,23.197,22.639,22.909,905096,0
2005-08-24,22.859,22.859,22.475,22.619,738454,0
2005-08-25,22.619,22.823,22.254,22.687,979896,0
2005-08-26,22.717,22.879,22.523,22.619,669056,0
2005-08-29,22.619,22.899,22.571,22.737,711857,0
2005-08-30,22.141,22.398,21.963,22.227,1221129,0
2005-08-31,22.282,23.525,22.246,23.476,1178534,0
2005-09-01,23.632,24.112,23.226,23.624,1158380,0
2005-09-02,23.718,23.805,23.13,23.322,644122,0
2005-09-06,23.535,23.535,23.071,23.34,1300295,0
2005-09-07,23.39,23.39,23.12,23.284,1424548,0
2005-09-08,23.284,23.322,23.081,23.197,981557,0
2005-09-09,23.584,24.18,23.34,24.161,1490831,0
2005-09-12,24.257,25.026,24.062,24.727,2023996,0
2005-09-13,24.496,24.737,24.044,24.526,1075270,0
2005-09-14,24.458,24.516,24.102,24.22,470626,0
2005-09-15,24.18,24.257,23.486,23.949,851280,0
2005-09-16,24.044,24.399,23.919,24.257,660951,0
2005-09-19,24.399,24.496,24.307,24.352,889719,0
2005-09-20,24.316,24.352,23.831,23.919,719545,0
2005-09-21,23.869,24.016,23.466,23.805,666147,0
2005-09-22,23.805,23.805,23.015,23.266,1774035,0
2005-09-23,23.256,23.256,22.417,23.101,735339,0
2005-09-26,23.101,23.236,22.523,22.813,1109550,0
2005-09-27,22.795,22.813,22.523,22.757,979476,0
2005-09-28,22.717,22.717,22.18,22.446,926497,0
2005-09-29,22.369,22.823,22.003,22.757,1168146,0
2005-09-30,22.757,23.939,22.757,23.785,1122223,0
2005-10-03,24.237,25.457,24.237,25.18,3113393,0
2005-10-04,25.026,25.881,24.921,25.2,2060984,0
2005-10-05,25.18,25.18,24.448,24.565,678407,0
2005-10-06,24.565,24.565,23.604,23.977,1209289,0
2005-10-07,24.257,24.496,24.082,24.22,775438,0
2005-10-10,24.257,24.307,23.969,24.044,1171469,0
2005-10-11,24.17,24.352,23.718,24.112,1130952,0
2005-10-12,25.141,25.22,23.849,24.17,2440389,0
2005-10-13,23.889,24.526,23.68,24.408,2093810,0
2005-10-14,24.448,25.035,24.334,25.008,874554,0
2005-10-17,25.288,25.487,25.026,25.457,924834,0
2005-10-18,25.457,25.526,25.141,25.365,990285,0
2005-10-19,25.249,25.732,25.008,25.623,1090850,0
2005-10-20,25.554,25.702,24.941,25.22,775438,0
2005-10-21,24.786,24.786,23.632,24.2,2695753,0
2005-10-24,24.316,25.496,24.316,25.375,904053,0
2005-10-25,25.375,25.375,24.565,24.853,999013,0
2005-10-26,24.931,25.871,24.679,25.336,1136148,0
2005-10-27,25.336,25.506,23.996,24.18,936054,0
2005-10-28,25.41,25.862,25.112,25.112,2765359,0
2005-10-31,25.613,26.518,25.41,26.451,1819332,0
2005-11-01,26.451,27.068,26.248,26.834,1494779,0
2005-11-02,26.854,26.953,26.576,26.796,1282631,0
2005-11-03,26.796,27.189,26.547,26.547,772737,0
2005-11-04,26.547,26.643,26.067,26.451,901976,0
2005-11-07,26.451,27.17,26.433,26.816,821566,0
2005-11-08,26.711,27.405,26.433,26.953,646614,0
2005-11-09,26.924,27.528,26.537,27.002,741572,0
2005-11-10,26.953,27.268,26.547,27.068,471041,0
2005-11-11,27.068,27.068,26.624,26.973,321646,0
2005-11-14,27.085,27.473,27.059,27.415,457532,0
2005-11-15,27.288,27.405,26.914,26.953,1089601,0
2005-11-16,26.854,27.779,26.796,27.732,708535,0
2005-11-17,27.742,28.607,27.328,28.414,2145341,0
2005-11-18,28.414,28.636,27.97,28.511,1250843,0
2005-11-21,28.355,28.925,28.194,28.79,742400,0
2005-11-22,28.414,29.348,28.28,29.212,748634,0
2005-11-23,29.119,29.358,28.876,29.022,397901,0
2005-11-25,29.022,29.791,28.925,29.55,410575,0
2005-11-28,29.465,29.465,28.27,28.588,1090437,0
2005-11-29,28.828,29.289,28.569,28.569,1220717,0
2005-11-30,28.617,29.734,28.617,29.657,961819,0
2005-12-01,29.771,30.031,29.377,29.82,702512,0
2005-12-02,29.82,29.839,29.426,29.686,386056,0
2005-12-05,29.686,29.752,29.465,29.725,367359,0
2005-12-06,29.781,29.994,29.289,29.706,763804,0
2005-12-07,29.791,29.791,28.982,29.222,407043,0
2005-12-08,29.309,29.531,28.395,28.828,673835,0
2005-12-09,28.876,29.27,28.703,29.25,402265,0
2005-12-12,29.338,29.377,28.886,29.119,286530,0
2005-12-13,29.071,30.041,28.77,29.994,695027,0
2005-12-14,29.935,29.994,29.407,29.569,434471,0
2005-12-15,29.617,29.617,28.963,29.358,280505,0
2005-12-16,29.502,29.502,28.78,29.071,514883,0
2005-12-19,29.012,29.032,27.98,28.184,893459,0
2005-12-20,28.118,28.809,28.069,28.684,582409,0
2005-12-21,28.876,29.338,28.224,28.578,657003,0
2005-12-22,28.569,29.071,28.463,28.876,365280,0
2005-12-23,28.857,28.992,28.617,28.876,145448,0
2005-12-27,28.876,28.896,28.049,28.049,336396,0
2005-12-28,28.137,28.588,28.069,28.501,400187,0
2005-12-29,28.414,28.626,28.299,28.375,218795,0
2005-12-30,28.299,28.646,27.606,28.588,544595,0
2006-01-03,28.809,29.397,28.463,29.279,961405,0
2006-01-04,29.222,29.706,28.915,29.597,482675,0
2006-01-05,29.667,29.839,29.184,29.511,431562,0
2006-01-06,29.617,30.609,29.475,30.513,1130744,0
2006-01-09,30.513,30.754,30.252,30.272,969923,0
2006-01-10,30.079,30.697,29.935,30.503,902809,0
2006-01-11,30.561,30.561,29.839,30.301,919222,0
2006-01-12,30.291,30.513,30.148,30.281,578049,0
2006-01-13,30.272,30.321,29.887,30.099,419303,0
2006-01-17,29.597,30.089,29.022,30.013,1305281,0
2006-01-18,29.647,30.079,29.493,29.945,918392,0
2006-01-19,30.031,31.188,29.945,31.072,938133,0
2006-01-20,30.984,31.553,30.734,31.197,1621731,0
2006-01-23,31.197,31.544,31.063,31.437,625629,0
2006-01-24,31.476,32.562,31.437,32.15,859383,0
2006-01-25,32.103,32.775,31.793,32.571,1548593,0
2006-01-26,32.948,33.603,32.477,33.459,1230897,0
2006-01-27,32.775,33.979,32.775,33.833,1229234,0
2006-01-30,33.833,34.085,33.497,34.026,1162119,0
2006-01-31,33.785,34.15,33.632,33.931,607761,0
2006-02-01,33.931,35.607,33.921,35.131,1559398,0
2006-02-02,35.121,35.519,34.863,34.873,1558153,0
2006-02-03,34.776,35.141,34.075,34.662,1282631,0
2006-02-06,34.604,35.104,34.46,34.981,752376,0
2006-02-07,34.981,35.336,34.432,34.662,1299673,0
2006-02-08,34.652,34.652,33.332,33.902,1238585,0
2006-02-09,33.902,34.796,33.419,33.593,1031011,0
2006-02-10,33.536,34.266,32.844,33.882,997974,0
2006-02-13,33.882,33.96,32.977,33.122,834655,0
2006-02-14,33.063,34.497,32.736,34.286,792685,0
2006-02-15,34.169,35.48,34.159,35.336,734923,0
2006-02-16,35.816,37.54,35.777,36.8,2461376,0
2006-02-17,36.78,37.266,36.527,37.107,1341018,0
2006-02-21,37.201,37.874,36.912,37.316,1339563,0
2006-02-22,37.54,37.865,37.296,37.664,682770,0
2006-02-23,37.753,37.973,37.346,37.865,520492,0
2006-02-24,37.904,38.116,37.733,38.022,998597,0
2006-02-27,38.022,38.444,37.944,38.164,810346,0
2006-02-28,38.164,38.261,37.346,38.098,637679,0
2006-03-01,38.164,39.3,38.051,38.992,749050,0
2006-03-02,38.992,39.281,38.079,38.617,980103,0
2006-03-03,38.617,38.656,37.944,38.251,676119,0
2006-03-06,38.32,38.444,37.089,37.627,766091,0
2006-03-07,37.559,37.846,35.768,36.654,800579,0
2006-03-08,36.191,36.517,34.633,35.616,1223414,0
2006-03-09,35.758,36.367,35.47,35.903,1088771,0
2006-03-10,33.093,33.833,32.323,33.69,5868571,0
2006-03-13,33.737,34.48,33.093,34.159,1244818,0
2006-03-14,34.15,35.49,34.075,35.113,1228402,0
2006-03-15,35.259,35.963,35.249,35.777,1592850,0
2006-03-16,35.874,36.095,35.509,35.777,1016673,0
2006-03-17,35.777,36.317,35.616,36.075,1043893,0
2006-03-20,36.162,36.836,36.075,36.497,845878,0
2006-03-21,36.387,36.567,35.49,35.634,1219467,0
2006-03-22,35.346,36.387,35.346,36.104,836112,0
2006-03-23,36.01,36.488,35.644,36.104,572646,0
2006-03-24,36.114,36.442,35.825,36.049,428237,0
2006-03-27,36.337,37.276,36.153,36.972,966389,0
2006-03-28,37.683,38.407,37.416,37.78,1549009,0
2006-03-29,37.549,38.251,37.145,37.855,846914,0
2006-03-30,38.061,38.389,37.693,38.116,799957,0
2006-03-31,38.116,38.501,37.924,38.135,1426832,0
2006-04-03,40.168,41.986,39.841,41.611,4308344,0
2006-04-04,41.822,41.995,40.36,41.737,2590615,0
2006-04-05,41.737,41.737,41.024,41.39,1785881,0
2006-04-06,41.381,41.792,40.648,40.908,1296139,0
2006-04-07,40.918,41.224,40.109,40.765,1060515,0
2006-04-10,40.793,40.908,40.129,40.322,1060722,0
2006-04-11,40.206,40.503,39.206,39.552,1434106,0
2006-04-12,39.608,40.302,39.561,39.899,704379,0
2006-04-13,39.704,40.215,39.397,39.919,613372,0
2006-04-17,39.802,40.706,39.802,40.579,832580,0
2006-04-18,40.832,42.795,40.832,42.44,2339823,0
2006-04-19,42.496,43.315,42.478,43.169,1191209,0
2006-04-20,43.152,43.152,41.968,42.526,533791,0
2006-04-21,42.717,43.104,42.13,42.516,867900,0
2006-04-24,42.67,42.805,41.812,42.371,546257,0
2006-04-25,42.371,42.4,41.073,41.621,897198,0
2006-04-26,41.871,42.853,41.871,42.487,900108,0
2006-04-27,42.014,42.024,39.87,40.168,1734351,0
2006-04-28,41.505,42.823,41.505,41.651,2199986,0
2006-05-01,42.13,43.431,42.13,42.689,1760945,0
2006-05-02,43.169,43.217,42.689,42.823,1127838,0
2006-05-03,42.823,43.922,42.353,43.67,1048464,0
2006-05-04,43.768,45.912,43.7,45.442,2156975,0
2006-05-05,46.684,49.638,46.117,49.004,4071472,0
2006-05-08,49.004,49.004,46.877,48.31,2011530,0
2006-05-09,48.195,49.369,48.195,48.822,753830,0
2006-05-10,48.628,48.924,47.597,48.252,1137602,0
2006-05-11,48.608,49.563,47.463,47.559,1088771,0
2006-05-12,47.482,47.482,45.442,46.156,1469014,0
2006-05-15,45.241,45.25,43.198,43.373,2879016,0
2006-05-16,42.43,44.671,42.362,43.969,1858602,0
2006-05-17,43.969,44.47,41.581,41.755,2553216,0
2006-05-18,42.034,43.853,42.034,42.178,1829721,0
2006-05-19,42.353,42.64,39.571,40.599,2871121,0
2006-05-22,40.599,40.638,38.511,40.273,2323616,0
2006-05-23,41.224,43.124,41.224,41.919,2163831,0
2006-05-24,41.581,43.114,40.541,42.305,2402573,0
2006-05-25,42.931,43.026,41.68,42.882,2171312,0
2006-05-26,43.074,44.276,43.074,43.959,1072982,0
2006-05-30,43.959,44.133,42.882,43.306,2073865,0
2006-05-31,43.306,44.46,42.95,44.038,5155260,0
2006-06-01,44.334,44.885,43.478,44.787,2178584,0
2006-06-02,45.432,45.452,44.547,45.161,1876681,0
2006-06-05,45.161,45.48,42.785,42.978,1621731,0
2006-06-06,42.111,42.689,40.494,40.908,2875898,0
2006-06-07,40.908,41.851,40.657,41.304,2944881,0
2006-06-08,41.129,41.371,38.886,40.832,2703854,0
2006-06-09,41.167,42.305,39.928,40.187,1778815,0
2006-06-12,40.667,40.677,37.753,37.993,2049138,0
2006-06-13,36.836,38.597,36.143,38.36,4220034,0
2006-06-14,38.435,39.744,38.32,39.523,2219724,0
2006-06-15,40.09,41.361,39.831,41.274,1551711,0
2006-06-16,41.274,41.274,39.793,40.178,1629836,0
2006-06-19,40.579,40.765,39.552,40.129,1878134,0
2006-06-20,40.609,41.149,40.37,40.532,1329383,0
2006-06-21,40.532,42.324,40.263,42.054,2247360,0
2006-06-22,42.092,42.516,41.543,42.13,1391303,0
2006-06-23,42.13,43.46,41.419,43.373,1356603,0
2006-06-26,43.421,44.354,42.747,43.383,1657054,0
2006-06-27,43.227,44.256,43.217,43.912,3073914,0
2006-06-28,44.296,44.498,43.441,44.256,1793152,0
2006-06-29,44.875,47.32,44.875,46.625,2986853,0
2006-06-30,46.761,47.802,46.489,47.5,2051422,0
2006-07-03,48.686,48.686,47.53,47.821,1083786,0
2006-07-05,47.792,47.802,46.703,47.626,1646874,0
2006-07-06,47.725,48.319,47.174,47.821,992362,0
2006-07-07,47.934,48.04,46.925,47.291,1322735,0
2006-07-10,47.774,48.984,47.559,48.418,1877718,0
2006-07-11,48.252,48.647,47.665,48.388,2582510,0
2006-07-12,48.388,48.388,47.443,48.012,1684482,0
2006-07-13,47.5,47.725,44.999,45.115,2994543,0
2006-07-14,45.115,45.365,42.13,42.815,3646767,0
2006-07-17,42.823,43.584,40.716,40.862,2134120,0
2006-07-18,41.091,42.083,40.022,41.449,2042073,0
2006-07-19,41.986,43.873,41.871,43.421,1644692,0
2006-07-20,43.67,44.018,40.958,41.101,1602198,0
2006-07-21,41.737,41.831,39.937,40.667,1956779,0
2006-07-24,40.755,42.305,40.716,42.063,1731960,0
2006-07-25,42.102,42.737,41.409,42.391,1252713,0
2006-07-26,43.124,43.169,41.053,41.409,1858395,0
2006-07-27,42.592,43.198,40.002,40.34,2197910,0
2006-07-28,40.589,42.536,40.37,42.258,1783283,0
2006-07-31,42.506,43.412,42.092,43.16,1502052,0
2006-08-01,42.978,43.217,41.176,42.238,1635447,0
2006-08-02,42.063,43.554,42.063,43.267,2129758,0
2006-08-03,43.026,44.787,42.305,44.47,1706817,0
2006-08-04,45.336,46.156,43.296,43.834,1360652,0
2006-08-07,43.834,44.23,43.142,43.594,880369,0
2006-08-08,43.594,43.632,40.609,40.899,2375459,0
2006-08-09,41.294,41.304,38.905,39.041,2404341,0
2006-08-10,38.905,39.11,37.993,38.521,1711910,0
2006-08-11,38.041,38.051,36.28,37.266,2495762,0
2006-08-14,37.636,39.3,37.336,37.865,2202376,0
2006-08-15,38.061,39.685,38.041,39.485,2405066,0
2006-08-16,39.224,41.254,39.186,41.101,1805203,0
2006-08-17,41.111,41.543,39.734,40.215,1517634,0
2006-08-18,40.908,41.264,40.041,41.224,1401587,0
2006-08-21,41.274,41.294,39.984,40.312,1103212,0
2006-08-22,40.08,40.938,39.636,40.908,1585683,0
2006-08-23,40.775,41.439,39.149,39.435,878915,0
2006-08-24,39.899,40.08,38.557,39.186,1164094,0
2006-08-25,39.513,39.754,38.819,39.031,591970,0
2006-08-28,38.983,39.993,38.934,39.685,1026856,0
2006-08-29,39.552,39.86,38.744,39.764,960573,0
2006-08-30,40.109,40.312,38.914,39.167,811283,0
2006-08-31,39.503,42.44,39.445,42.286,2728585,0
2006-09-01,42.102,42.43,40.745,42.14,1003687,0
2006-09-05,42.267,44.276,42.258,43.796,1700376,0
2006-09-06,43.7,44.595,42.795,42.921,1446469,0
2006-09-07,42.785,42.795,41.091,41.611,1235882,0
2006-09-08,42.063,42.459,41.294,41.478,1270788,0
2006-09-11,41.244,41.264,38.886,39.129,2003528,0
2006-09-12,39.186,40.467,39.11,39.694,1436600,0
2006-09-13,39.754,41.129,39.754,40.532,1201392,0
2006-09-14,40.292,40.34,39.494,39.714,1142174,0
2006-09-15,39.955,40.667,39.85,40.35,968052,0
2006-09-18,39.87,42.286,39.841,41.746,1379459,0
2006-09-19,42.092,42.766,41.139,41.91,1535087,0
2006-09-20,42.158,42.833,41.881,41.986,1283258,0
2006-09-21,41.728,41.774,40.503,41.205,1704324,0
2006-09-22,41.111,41.12,39.655,39.993,1666614,0
2006-09-25,40.429,41.841,39.899,41.361,1456755,0
2006-09-26,41.294,42.833,41.294,42.747,1063734,0
2006-09-27,42.45,43.554,42.208,42.582,890550,0
2006-09-28,42.526,43.941,42.478,43.759,979689,0
2006-09-29,44.181,44.237,43.315,43.525,721624,0
2006-10-02,43.525,45.385,43.421,45.106,1720118,0
2006-10-03,45.106,45.423,43.853,44.758,1456545,0
2006-10-04,44.758,45.48,44.451,45.432,1038283,0
2006-10-05,45.824,47.031,45.656,46.625,1226323,0
2006-10-06,45.771,46.33,44.895,46.192,1165132,0
2006-10-09,46.067,48.83,46.01,48.138,1761881,0
2006-10-10,47.281,49.571,46.945,49.195,1813099,0
2006-10-11,48.205,48.736,47.569,48.03,1668690,0
2006-10-12,48.467,50.294,48.428,50.227,1624227,0
2006-10-13,50.227,50.227,49.234,49.457,1146227,0
2006-10-16,50.871,53.682,50.785,53.345,2656378,0
2006-10-17,52.941,52.999,51.054,52.353,2342318,0
2006-10-18,52.941,53.47,51.555,52.265,1373643,0
2006-10-19,52.265,53.375,51.623,53.229,1151318,0
2006-10-20,50.343,51.025,47.49,48.418,4087265,0
2006-10-23,48.319,49.955,48.28,49.59,1122019,0
2006-10-24,49.091,49.926,48.628,49.926,1098954,0
2006-10-25,50.725,51.593,50.11,51.265,1275568,0
2006-10-26,54.383,54.422,51.015,52.074,2038126,0
2006-10-27,51.015,51.603,48.803,49.302,1713261,0
2006-10-30,49.311,50.034,48.964,49.457,775752,0
2006-10-31,49.523,50.168,49.205,49.822,878498,0
2006-11-01,50.785,50.843,49.513,49.965,1305903,0
2006-11-02,49.571,49.571,48.716,48.944,744168,0
2006-11-03,49.091,49.543,48.447,49.111,682354,0
2006-11-06,49.571,51.623,49.465,50.871,1527917,0
2006-11-07,51.015,51.69,50.12,50.582,746973,0
2006-11-08,49.975,51.89,49.745,51.613,758400,0
2006-11-09,51.927,52.265,50.666,50.755,706562,0
2006-11-10,50.725,51.198,50.486,50.715,655444,0
2006-11-13,50.468,52.931,50.207,52.831,1169496,0
2006-11-14,52.613,53.132,51.977,52.841,1158380,0
2006-11-15,52.613,54.442,52.613,54.422,1258531,0
2006-11-16,54.096,54.865,53.516,53.604,1058957,0
2006-11-17,53.17,53.873,51.623,53.826,904472,0
2006-11-20,53.835,55.78,53.835,55.089,1099786,0
2006-11-21,54.817,56.019,52.941,55.635,1584541,0
2006-11-22,55.491,56.262,54.461,55.161,1213857,0
2006-11-24,54.383,55.78,54.354,55.434,495766,0
2006-11-27,55.434,56.028,52.831,52.999,1275673,0
2006-11-28,52.941,53.085,51.871,52.575,1578515,0
2006-11-29,53.085,54.007,52.99,53.43,1398262,0
2006-11-30,53.808,55.109,53.44,53.922,1486154,0
2006-12-01,54.154,54.674,52.605,53.883,1221443,0
2006-12-04,54.768,56.174,54.261,56.156,1375304,0
2006-12-05,56.578,57.811,56.292,57.485,1497585,0
2006-12-06,57.369,57.782,57.032,57.339,1118487,0
2006-12-07,57.32,57.752,56.282,56.414,780115,0
2006-12-08,56.368,58.428,55.715,57.677,1405330,0
2006-12-11,57.512,58.784,56.8,58.504,1787956,0
2006-12-12,58.504,58.504,56.147,56.539,1480024,0
2006-12-13,56.743,57.396,56.262,56.262,771490,0
2006-12-14,56.501,57.27,56.405,56.539,822812,0
2006-12-15,57.27,57.772,55.277,55.954,2014335,0
2006-12-18,58.87,62.488,58.714,61.604,6957345,0
2006-12-19,61.429,63.288,59.839,63.21,21258609,0
2006-12-20,63.219,64.031,62.807,63.662,3167418,0
2006-12-21,63.672,63.702,62.278,62.547,2172250,0
2006-12-22,62.547,62.576,60.737,60.93,2134951,0
2006-12-26,61.112,62.161,60.939,61.97,976155,0
2006-12-27,62.422,63.992,62.169,63.807,1172092,0
2006-12-28,63.807,63.807,62.488,62.998,1637835,0
2006-12-29,62.998,63.73,62.017,62.161,1218843,0
2007-01-03,60.45,60.45,56.338,56.847,4854704,0
2007-01-04,56.857,57.677,55.001,56.549,3011374,0
2007-01-05,55.972,56.464,55.511,55.81,2058904,0
2007-01-08,56.312,57.752,55.011,56.886,2600694,0
2007-01-09,56.876,57.252,55.297,57.023,1826085,0
2007-01-10,56.558,56.558,54.184,54.826,2607032,0
2007-01-11,53.395,55.249,52.702,54.635,2689832,0
2007-01-12,54.481,56.368,54.402,56.242,2088721,0
2007-01-16,56.338,56.743,54.855,55.357,1263206,0
2007-01-17,55.337,56.558,55.079,56.223,1296450,0
2007-01-18,55.715,56.213,55.19,55.375,1315254,0
2007-01-19,55.375,56.473,55.307,55.77,1005245,0
2007-01-22,56.009,56.009,53.922,54.635,1096357,0
2007-01-23,54.654,56.934,54.509,56.501,1485842,0
2007-01-24,56.934,57.28,55.733,57.052,1141133,0
2007-01-25,56.993,57.752,55.981,56.174,1260609,0
2007-01-26,56.348,57.052,55.395,55.695,1391614,0
2007-01-29,56.058,56.058,53.989,54.489,1425276,0
2007-01-30,55.425,55.895,54.693,55.327,1894549,0
2007-01-31,55.337,55.337,53.808,54.76,2415560,0
2007-02-01,54.865,55.695,54.115,55.655,1589321,0
2007-02-02,55.733,57.648,55.405,57.195,1741724,0
2007-02-05,56.857,57.215,55.954,56.358,1230685,0
2007-02-06,56.501,57.475,55.905,56.983,1594303,0
2007-02-07,56.886,59.112,56.558,58.36,1939221,0
2007-02-08,57.946,57.956,56.272,56.857,1681053,0
2007-02-09,57.455,57.762,55.895,56.262,1024673,0
2007-02-12,56.454,57.59,56.454,56.867,1114051,0
2007-02-13,57.252,58.34,57.252,58.233,1435276,0
2007-02-14,58.581,59.583,58.194,58.522,2088961,0
2007-02-15,61.122,64.846,61.122,63.229,3599912,0
2007-02-16,64.349,66.696,63.288,64.096,2679442,0
2007-02-20,64.32,66.052,64.3,65.28,1695079,0
2007-02-21,65.175,69.372,64.827,68.909,3451870,0
2007-02-22,68.909,68.919,66.858,67.967,1481896,0
2007-02-23,68.041,68.822,67.541,68.361,932001,0
2007-02-26,69.544,70.023,65.79,66.147,1786225,0
2007-02-27,64.27,64.634,61.026,62.662,3146534,0
2007-02-28,62.566,64.2,60.9,63.414,1889873,0
2007-03-01,61.796,62.807,58.39,62.422,2512086,0
2007-03-02,61.604,62.383,59.985,60.207,1350889,0
2007-03-05,59.142,61.727,58.174,60.133,1586201,0
2007-03-06,61.179,62.662,61.179,62.209,1702558,0
2007-03-07,61.912,63.817,61.796,63.124,1441169,0
2007-03-08,63.874,65.751,63.606,64.81,1674094,0
2007-03-09,65.8,66.417,64.624,65.374,1353695,0
2007-03-12,65.117,66.427,64.575,66.309,1580695,0
2007-03-13,65.374,65.906,63.278,63.779,1709621,0
2007-03-14,64.19,64.732,62.856,64.454,1174585,0
2007-03-15,63.835,65.202,63.835,64.781,1099994,0
2007-03-16,65.839,67.571,65.031,65.81,2156975,0
2007-03-19,66.945,68.553,66.175,68.101,1550877,0
2007-03-20,67.677,68.437,67.043,68.275,1038487,0
2007-03-21,68.275,69.254,67.312,69.254,1091267,0
2007-03-22,69.304,69.544,68.39,68.899,1099577,0
2007-03-23,68.949,70.46,68.408,69.284,983610,0
2007-03-26,69.524,69.534,67.84,69.496,918740,0
2007-03-27,68.919,69.224,68.101,68.321,1146120,0
2007-03-28,68.331,69.514,67.736,68.032,869771,0
2007-03-29,69.112,69.486,67.859,68.708,748104,0
2007-03-30,69.234,70.507,68.879,69.074,1360652,0
2007-04-02,68.889,69.524,67.957,69.151,1077298,0
2007-04-03,69.151,70.266,68.678,69.304,906758,0
2007-04-04,69.304,69.758,68.515,69.572,753648,0
2007-04-05,69.304,69.496,68.717,69.304,667498,0
2007-04-09,69.787,70.806,69.64,70.053,886598,0
2007-04-10,69.777,70.171,68.688,69.41,1204570,0
2007-04-11,69.194,69.966,68.919,69.185,990494,0
2007-04-12,69.332,71.19,68.39,70.786,1170221,0
2007-04-13,70.746,71.424,70.411,71.18,829833,0
2007-04-16,71.611,73.48,71.611,73.471,1276841,0
2007-04-17,73.829,75.061,73.801,74.147,1067564,0
2007-04-18,74.048,74.577,73.307,74.068,987377,0
2007-04-19,73.999,74.781,72.191,73.723,1173368,0
2007-04-20,75.146,76.043,74.195,74.646,1176771,0
2007-04-23,74.646,77.208,74.54,76.322,1340968,0
2007-04-24,76.425,77.227,75.3,76.387,1098850,0
2007-04-25,76.524,78.033,75.558,77.398,1174585,0
2007-04-26,77.198,77.494,74.308,75.588,1945800,0
2007-04-27,75.597,76.726,75.222,76.465,1296761,0
2007-04-30,76.465,77.379,74.934,74.934,1603777,0
2007-05-01,75.3,76.639,73.105,74.261,1485427,0
2007-05-02,74.473,77.465,74.473,76.982,1697008,0
2007-05-03,77.101,77.717,76.445,77.101,949591,0
2007-05-04,77.148,77.552,76.1,77.012,1058749,0
2007-05-07,77.697,78.285,76.832,76.992,755662,0
2007-05-08,76.992,76.992,74.984,76.504,896472,0
2007-05-09,76.262,78.285,75.707,78.122,1493674,0
2007-05-10,78.198,79.806,77.101,77.737,1734586,0
2007-05-11,78.542,79.448,78.542,79.256,1452530,0
2007-05-14,80.862,81.335,79.208,79.806,1218884,0
2007-05-15,79.892,80.324,78.324,78.601,1430573,0
2007-05-16,78.95,79.797,76.58,77.002,2151909,0
2007-05-17,76.571,76.571,75.193,76.35,1569786,0
2007-05-18,76.369,77.012,74.407,74.81,1683926,0
2007-05-21,74.885,77.101,74.819,76.494,2637990,0
2007-05-22,77.002,77.62,76.043,77.62,1715150,0
2007-05-23,78.304,79.198,77.002,77.002,1362732,0
2007-05-24,77.227,78.901,75.416,75.501,1310709,0
2007-05-25,76.341,78.188,76.282,77.964,731285,0
2007-05-29,77.747,78.815,77.198,78.352,1341342,0
2007-05-30,77.484,81.384,77.022,81.335,1296731,0
2007-05-31,81.816,82.298,81.248,81.595,2207618,0
2007-06-01,81.991,83.268,81.961,82.854,1114751,0
2007-06-04,83.354,83.733,82.549,82.914,1025608,0
2007-06-05,82.923,83.222,82.183,82.733,1333449,0
2007-06-06,82.733,82.733,80.518,80.91,1045919,0
2007-06-07,79.419,82.327,79.045,79.17,1269661,0
2007-06-08,78.785,79.112,77.11,79.093,1330422,0
2007-06-11,77.283,80.624,77.283,79.862,697894,0
2007-06-12,79.7,80.461,78.158,78.95,791647,0
2007-06-13,79.218,80.305,78.64,80.181,962130,0
2007-06-14,79.797,81.087,79.709,80.181,1017505,0
2007-06-15,81.286,82.587,81.048,81.72,1180507,0
2007-06-18,82.461,83.232,81.623,81.662,898549,0
2007-06-19,81.662,82.26,80.219,82.26,877401,0
2007-06-20,82.762,82.943,79.478,79.662,904679,0
2007-06-21,78.46,80.843,78.46,80.843,1120718,0
2007-06-22,80.843,81.74,79.969,80.373,1372600,0
2007-06-25,80.461,82.066,80.373,80.614,1046384,0
2007-06-26,81.432,81.471,79.218,79.574,917304,0
2007-06-27,78.736,78.736,75.34,78.113,1434832,0
2007-06-28,78.352,78.911,77.649,77.974,1082932,0
2007-06-29,78.775,79.7,77.572,78.255,1039872,0
2007-07-02,79.652,82.424,79.342,82.26,1233140,0
2007-07-03,82.269,82.762,81.201,81.633,416187,0
2007-07-05,81.643,82.164,80.643,81.414,603083,0
2007-07-06,81.595,82.018,80.565,81.5,475092,0
2007-07-09,83.501,89.931,83.501,89.227,2917350,0
2007-07-10,87.593,88.149,86.149,86.668,1803061,0
2007-07-11,88.064,90.643,86.871,87.68,1660171,0
2007-07-12,88.697,89.767,87.68,89.767,1335513,0
2007-07-13,89.892,89.97,86.851,88.833,1403772,0
2007-07-16,92.388,93.31,90.508,90.605,2095835,0
2007-07-17,91.347,91.733,89.633,90,1599913,0
2007-07-18,89.671,90.508,88.074,89.825,1107610,0
2007-07-19,90.825,91.259,89.585,90.576,801201,0
2007-07-20,88.576,89.036,86.439,87.554,1823486,0
2007-07-23,89.372,89.372,86.928,87.39,838397,0
2007-07-24,86.281,86.947,85.177,85.235,1194447,0
2007-07-25,84.992,85.889,79.237,84.992,2955113,0
2007-07-26,83.761,85.522,77.984,80.73,3590149,0
2007-07-27,80.759,83.828,79.672,80.036,2406314,0
2007-07-30,82.49,87.39,81.643,85.936,2945879,0
2007-07-31,87.449,88.074,82.854,83.02,2152078,0
2007-08-01,83.666,84.85,81.604,83.6,2370835,0
2007-08-02,83.837,84.512,81.876,83.222,1747547,0
2007-08-03,83.195,83.648,79.17,79.315,2350313,0
2007-08-06,79.949,80.286,75.607,80.286,2142743,0
2007-08-07,79.122,80.488,77.388,78.881,2051736,0
2007-08-08,79.122,80.373,74.984,76.003,2538045,0
2007-08-09,74.482,75.272,69.323,71.592,4345872,0
2007-08-10,69.787,74.791,67.859,73.347,2843827,0
2007-08-13,75.252,77.022,74.577,75.369,1725103,0
2007-08-14,75.735,76.735,71.998,72.384,1684274,0
2007-08-15,72.191,73.674,68.747,69.486,2097448,0
2007-08-16,68.437,70.479,63.76,66.417,3214895,0
2007-08-17,69.429,70.266,66.696,69.758,2747386,0
2007-08-20,71.404,73.385,69.797,72.7,2243829,0
2007-08-21,72.191,72.768,70.901,71.671,2134849,0
2007-08-22,72.855,75.3,72.578,74.875,1269751,0
2007-08-23,75.83,76.033,72.855,74.261,1454677,0
2007-08-24,74.117,77.369,73.999,77.342,1153083,0
2007-08-27,77.002,77.246,74.531,74.761,1350577,0
2007-08-28,74.261,75.501,72.673,72.673,1247311,0
2007-08-29,73.538,74.205,72.24,74.058,1154952,0
2007-08-30,73.518,75.549,73.289,74.548,1054281,0
2007-08-31,75.754,77.388,75.754,76.89,1036412,0
2007-09-04,77.022,80.018,76.253,79.797,1540489,0
2007-09-05,80.132,81.432,78.324,79.496,1780374,0
2007-09-06,80.247,80.862,77.85,79.843,1681573,0
2007-09-07,77.388,79.198,74.078,74.885,2274684,0
2007-09-10,75.369,75.369,72.499,73.732,1509425,0
2007-09-11,74.019,76.214,73.058,75.33,1795331,0
2007-09-12,74.839,76.167,73.636,74.058,1294996,0
2007-09-13,74.597,75.09,73.453,73.856,1015426,0
2007-09-14,73.143,73.876,72.625,73.337,983949,0
2007-09-17,72.691,74.281,72.451,72.655,1029244,0
2007-09-18,73.307,79.055,73.279,78.542,1880731,0
2007-09-19,78.823,83.213,78.823,81.633,2017648,0
2007-09-20,81.239,81.895,78.746,79.545,1224769,0
2007-09-21,80.471,81.286,79.545,80.461,1396393,0
2007-09-24,80.461,81.286,79.027,81.286,1472337,0
2007-09-25,80.373,83.423,80.085,83.258,2287879,0
2007-09-26,83.743,85.282,83.335,84.445,1700925,0
2007-09-27,85.139,87.622,84.87,86.523,1826049,0
2007-09-28,86.196,87.796,84.982,85.687,1303205,0
2007-10-01,85.417,87.158,84.618,86.668,2000413,0
2007-10-02,86.439,86.628,84.213,84.898,1248874,0
2007-10-03,84.696,84.706,81.276,82.086,1247830,0
2007-10-04,81.125,82.98,80.681,82.808,865929,0
2007-10-05,84.05,84.331,82.606,83.176,1119939,0
2007-10-08,84.322,84.801,83.258,84.474,1311827,0
2007-10-09,84.811,86.39,83.119,86.37,1486051,0
2007-10-10,86.167,87.351,84.069,85.148,1257285,0
2007-10-11,86.102,86.542,82.549,83.629,1308466,0
2007-10-12,83.443,85.244,83.443,84.87,686095,0
2007-10-15,85.09,85.09,81.816,83.317,1306941,0
2007-10-16,82.923,83.354,81.248,81.971,1309646,0
2007-10-17,83.258,83.657,79.988,81.586,1568959,0
2007-10-18,81.068,83.05,80.353,82.415,1114851,0
2007-10-19,81.404,81.797,78.207,78.47,1872732,0
2007-10-22,77.465,77.87,73.819,77.178,2075836,0
2007-10-23,78.533,79.266,75.905,79.093,1733935,0
2007-10-24,78.871,80.209,77.747,79.823,1802192,0
2007-10-25,76.043,76.043,70.151,74.243,5948672,0
2007-10-26,74.243,74.676,71.471,72.094,2792786,0
2007-10-29,72.48,73.97,72.451,73.096,1543191,0
2007-10-30,72.768,72.895,70.276,70.911,1550789,0
2007-10-31,70.766,72.306,70.2,71.375,2240398,0
2007-11-01,70.092,71.325,68.467,69.244,2435298,0
2007-11-02,70.171,70.708,68.256,70.507,2448223,0
2007-11-05,68.831,70.023,68.256,69.254,2047503,0
2007-11-06,69.787,70.864,68.822,70.766,1401471,0
2007-11-07,70.679,70.766,66.925,67.051,2158222,0
2007-11-08,67.139,67.571,64.49,65.713,2858935,0
2007-11-09,64.556,65.107,62.73,62.884,2996304,0
2007-11-12,62.758,62.921,58.233,58.35,3519153,0
2007-11-13,58.734,62.72,58.734,62.229,2698554,0
2007-11-14,62.73,63.354,61.16,61.536,2257544,0
2007-11-15,61.17,62.508,58.813,59.65,2303375,0
2007-11-16,59.926,60.133,57.042,57.56,2905062,0
2007-11-19,56.79,57.128,54.096,54.451,2910158,0
2007-11-20,54.865,56.242,54.192,55.347,2823294,0
2007-11-21,54.865,57.521,54.308,56.414,3519955,0
2007-11-23,56.906,58.252,56.8,57.986,1232882,0
2007-11-26,58.101,58.974,54.529,54.693,2558263,0
2007-11-27,55.483,56.837,54.981,55.828,2820922,0
2007-11-28,56.358,60.225,56.358,59.823,2832066,0
2007-11-29,59.679,62.093,59.33,61.209,2729197,0
2007-11-30,62.566,63.874,61.17,62.037,2636688,0
2007-12-03,62.325,62.325,59.263,59.398,1978989,0
2007-12-04,59.563,59.563,57.752,59.004,2794975,0
2007-12-05,60.514,61.112,59.34,61.112,1718028,0
2007-12-06,61.604,64.585,61.189,64.516,2079454,0
2007-12-07,64.771,65.318,63.77,64.19,1439928,0
2007-12-10,65.935,67.071,64.349,64.781,2084285,0
2007-12-11,64.973,65.07,60.342,61.132,2270603,0
2007-12-12,62.968,64.924,61.132,61.844,3429030,0
2007-12-13,61.652,62.672,60.553,62.672,1959849,0
2007-12-14,62.556,62.556,60.64,61.112,1598409,0
2007-12-17,60.969,61.074,58.541,58.619,1894262,0
2007-12-18,59.052,60.459,56.646,58.146,2917787,0
2007-12-19,58.271,58.964,56.312,56.993,2760517,0
2007-12-20,57.521,60.254,57.081,60.254,2222005,0
2007-12-21,60.17,64.49,60.17,64.114,3464774,0
2007-12-24,64.683,64.866,63.115,64.021,678565,0
2007-12-26,64.24,65.165,63.258,64.712,724980,0
2007-12-27,64.349,64.644,62.461,62.702,1076115,0
2007-12-28,63.672,64.011,62.199,63.326,823034,0
2007-12-31,62.998,63.682,61.922,63.115,1119818,0
2008-01-02,63.76,63.76,59.699,60.313,1491257,0
2008-01-03,60.402,61.363,58.984,59.573,1790179,0
2008-01-04,59.132,59.132,55.865,56.252,1672957,0
2008-01-07,56.549,56.867,51.496,52.738,2996878,0
2008-01-08,52.96,53.883,50.139,50.284,2443537,0
2008-01-09,50.227,50.246,47.116,49.898,2915331,0
2008-01-10,49.618,52.506,48.521,51.832,3218015,0
2008-01-11,51.871,53.712,50.494,50.949,3348005,0
2008-01-14,55.099,55.347,52.459,54.615,4584229,0
2008-01-15,54.036,54.625,52.702,53.17,2598262,0
2008-01-16,52.652,53.279,49.185,52.238,3769335,0
2008-01-17,52.459,53.105,47.06,47.35,3917201,0
2008-01-18,49.111,50.494,47.463,49.014,2993444,0
2008-01-22,44.768,50.824,44.758,50.168,3829775,0
2008-01-23,48.608,50.534,45.753,50.246,3721053,0
2008-01-24,50.534,52.748,50.36,51.428,2559267,0
2008-01-25,53.853,54.577,52.074,52.711,2391315,0
2008-01-28,53.893,53.893,51.198,53.335,1687576,0
2008-01-29,54.317,55.8,53.421,55.001,2341020,0
2008-01-30,55.567,55.567,52.97,53.555,2961691,0
2008-01-31,53.17,56.867,51.496,56.405,2706918,0
2008-02-01,56.685,59.043,56.377,58.291,2935044,0
2008-02-04,58.87,59.67,56.464,57.29,2302255,0
2008-02-05,56.387,56.387,53.731,54.017,1984377,0
2008-02-06,54.278,55.155,52.556,52.881,2346749,0
2008-02-07,52.692,53.672,51.652,52.831,2775303,0
2008-02-08,52.449,54.251,52.171,52.804,1791076,0
2008-02-11,53.692,54.154,52.295,53.997,1221571,0
2008-02-12,54.383,57.09,54.383,55.23,2441336,0
2008-02-13,55.665,56.724,55.337,56.252,1769173,0
2008-02-14,56.387,58.513,56.387,57.916,2858516,0
2008-02-15,57.811,58.213,56.368,57.56,2048726,0
2008-02-19,58.35,59.583,57.897,58.88,2186608,0
2008-02-20,58.291,60.63,57.752,59.877,2428780,0
2008-02-21,64.25,65.925,62.864,64.23,5868800,0
2008-02-22,64.388,65.384,63.144,65.107,3551183,0
2008-02-25,65.384,66.82,63.721,66.513,2871793,0
2008-02-26,65.646,69.204,65.24,68.226,3342390,0
2008-02-27,67.706,69.449,66.417,67.638,2235673,0
2008-02-28,67.272,67.84,66.417,67.36,1632297,0
2008-02-29,66.466,66.466,64.29,64.924,2067369,0
2008-03-03,64.702,66.329,64.25,65.298,2301442,0
2008-03-04,63.73,63.972,61.864,63.528,2384305,0
2008-03-05,63.864,65.337,63.491,64.417,2011969,0
2008-03-06,63.864,64.594,62.662,63.229,1968714,0
2008-03-07,61.999,63.933,60.727,62.037,2550717,0
2008-03-10,61.776,62.037,58.101,58.301,2647109,0
2008-03-11,60.372,62.537,59.737,62.537,1762713,0
2008-03-12,62.566,65.646,62.566,64.33,2810035,0
2008-03-13,63.048,66.598,61.999,65.638,2323623,0
2008-03-14,67.043,67.043,62.576,64.088,1798625,0
2008-03-17,61.409,63.028,59.33,61.17,2967664,0
2008-03-18,63.518,63.518,58.32,62.393,3850242,0
2008-03-19,62.189,63.278,57.475,57.658,3116986,0
2008-03-20,57.946,57.946,54.066,56.685,3707113,0
2008-03-24,56.876,60.833,56.685,60.254,1782093,0
2008-03-25,59.379,63.173,59.263,62.576,1989959,0
2008-03-26,63.278,63.278,60.687,61.689,1360072,0
2008-03-27,61.767,61.767,59.178,59.447,1727915,0
2008-03-28,60.113,60.969,59.197,59.408,1312155,0
2008-03-31,59.302,60.872,59.302,60.161,1156534,0
2008-04-01,60.005,63.953,60.005,63.682,1952881,0
2008-04-02,64.25,65.638,63.682,64.732,1961211,0
2008-04-03,64.474,66.974,63.452,65.857,2572913,0
2008-04-04,66.088,66.896,64.49,64.876,2279013,0
2008-04-07,65.454,66.437,64.483,65.137,1971893,0
2008-04-08,64.81,64.81,63.394,64.369,1232297,0
2008-04-09,65.337,65.337,62.652,63.499,1535054,0
2008-04-10,63.249,64.49,62.692,64.24,1834658,0
2008-04-11,63.344,63.914,62.083,62.604,1433741,0
2008-04-14,61.902,64.16,61.902,63.192,1265699,0
2008-04-15,64.124,64.388,62.817,63.825,1799610,0
2008-04-16,64.536,66.088,64.19,65.974,2239076,0
2008-04-17,65.454,65.829,64.19,64.924,1390103,0
2008-04-18,66.551,69.429,66.551,69.064,3856121,0
2008-04-21,69.044,69.372,66.626,69.132,1963656,0
2008-04-22,69.094,69.132,66.417,67.599,2172555,0
2008-04-23,67.937,68.813,66.878,68.013,1764089,0
2008-04-24,69.709,70.266,64.585,66.925,3908624,0
2008-04-25,66.964,68.071,65.561,67.581,1687794,0
2008-04-28,68.38,70.746,67.475,69.824,2330017,0
2008-04-29,69.439,69.689,66.068,67.571,2092433,0
2008-04-30,68.399,69.352,66.754,67.071,2722855,0
2008-05-01,67.321,68.13,65.474,67.918,2187200,0
2008-05-02,68.765,70.023,68.485,69.572,1645393,0
2008-05-05,69.758,70.256,68.765,69.496,1487266,0
2008-05-06,69.9,72.749,68.969,71.998,2843823,0
2008-05-07,71.701,72.815,68.793,69.214,2458554,0
2008-05-08,69.304,70.662,68.919,69.477,1999899,0
2008-05-09,69.439,69.439,67.976,68.563,1472980,0
2008-05-12,68.949,69.976,67.859,69.834,1179799,0
2008-05-13,70.161,70.623,68.533,69.871,1317102,0
2008-05-14,69.294,70.218,67.995,68.803,1853006,0
2008-05-15,69.362,70.171,68.246,70.092,1103448,0
2008-05-16,70.266,71.509,69.853,71.2,1720112,0
2008-05-19,71.749,73.395,70.921,71.641,2509722,0
2008-05-20,71.238,72.008,70.266,71.631,1491123,0
2008-05-21,71.621,72.815,69.679,70.043,2166528,0
2008-05-22,69.853,69.91,68.304,68.747,1618508,0
2008-05-23,68.246,68.708,66.896,68.032,929648,0
2008-05-27,68.061,68.061,66.242,67.388,1424582,0
2008-05-28,67.541,69.777,67.541,69.739,1136568,0
2008-05-29,69.65,69.679,68.071,68.447,1457553,0
2008-05-30,68.851,69.094,67.571,68.678,1693644,0
2008-06-02,68.341,68.813,67.551,68.39,1361971,0
2008-06-03,67.801,69.534,67.765,68.648,1661122,0
2008-06-04,68.023,69.264,67.581,68.11,1546050,0
2008-06-05,67.811,68.813,67.427,68.275,1942415,0
2008-06-06,67.83,67.967,64.732,64.846,2547421,0
2008-06-09,65.512,65.618,63.038,64.031,2686893,0
2008-06-10,63.953,64.19,61.854,63.567,1845501,0
2008-06-11,63.626,63.626,60.553,60.747,2116619,0
2008-06-12,61.16,62.325,60.573,61.16,1880883,0
2008-06-13,62.075,62.846,61.179,61.892,1463878,0
2008-06-16,61.604,62.74,61.122,61.98,934396,0
2008-06-17,62.451,62.836,60.979,61.084,1031901,0
2008-06-18,60.64,60.815,59.052,60.152,1603538,0
2008-06-19,60.198,60.853,59.486,60.602,1346755,0
2008-06-20,60.025,60.274,58.714,59.178,2102832,0
2008-06-23,59.112,60.005,58.754,59.122,1530244,0
2008-06-24,58.784,59.187,57.658,57.956,1961583,0
2008-06-25,58.38,58.38,56.329,56.953,2397199,0
2008-06-26,55.079,55.079,50.582,51.633,6676294,0
2008-06-27,51.496,51.496,48.608,49.409,5628611,0
2008-06-30,48.569,50.622,48.569,49.448,4092966,0
2008-07-01,48.964,50.11,46.33,49.888,6871382,0
2008-07-02,50.11,50.168,45.288,45.452,3607286,0
2008-07-03,46.271,46.271,42.978,44.201,3698704,0
2008-07-07,44.46,46.886,44.286,45.816,4944629,0
2008-07-08,46.097,46.097,43.825,45.201,3858369,0
2008-07-09,44.855,45.684,41.073,41.429,4818809,0
2008-07-10,42.228,42.353,40.476,41.831,5134723,0
2008-07-11,41.399,43.188,40.099,41.958,4618849,0
2008-07-14,42.61,43.152,41.783,41.929,3158214,0
2008-07-15,41.67,42.248,39.993,41.063,3661171,0
2008-07-16,42.833,46.694,42.063,46.655,5232850,0
2008-07-17,47.51,49.273,46.107,47.616,5278632,0
2008-07-18,48.156,48.598,45.037,45.547,2803759,0
2008-07-21,46.01,46.828,45.191,46.635,2725136,0
2008-07-22,47.06,47.606,46.097,47.606,3025060,0
2008-07-23,48.369,48.608,47.463,48.242,3203034,0
2008-07-24,51.255,51.255,44.768,44.97,5368786,0
2008-07-25,46.271,47.626,45.713,47.33,3291441,0
2008-07-28,47.202,48.129,45.834,45.834,2385207,0
2008-07-29,46.058,47.539,45.394,47.164,2348026,0
2008-07-30,47.135,48.12,46.368,47.52,2317398,0
2008-07-31,47.135,47.155,45.375,45.557,2793280,0
2008-08-01,45.517,45.537,43.16,43.525,3237796,0
2008-08-04,43.584,43.834,41.774,41.891,3313962,0
2008-08-05,42.13,43.16,41.91,43.16,3779104,0
2008-08-06,43.237,45.365,42.717,44.865,3236064,0
2008-08-07,44.942,44.942,42.902,43.036,2403631,0
2008-08-08,43.006,46.107,42.737,45.452,2492499,0
2008-08-11,45.694,47.012,44.72,46.779,2392176,0
2008-08-12,47.06,47.924,46.368,47.184,2676502,0
2008-08-13,45.636,48.224,45.616,47.783,2727591,0
2008-08-14,47.192,49.175,47.184,48.578,2183955,0
2008-08-15,48.261,49.678,48.261,49.311,1346109,0
2008-08-18,49.485,49.955,47.829,48.138,2134651,0
2008-08-19,48.129,48.428,45.723,46.386,2268357,0
2008-08-20,47.145,47.665,45.96,46.645,1699725,0
2008-08-21,46.117,47.002,45.616,46.376,1413687,0
2008-08-22,46.925,47.811,46.231,46.896,1129751,0
2008-08-25,46.877,47.184,45.646,45.893,1074784,0
2008-08-26,45.893,46.405,45.047,45.798,1172613,0
2008-08-27,45.586,47.135,45.586,46.568,1180898,0
2008-08-28,47.135,49.004,46.974,48.512,1479100,0
2008-08-29,48.467,48.822,47.646,48.408,1117054,0
2008-09-02,48.647,52.911,47.407,47.685,1757322,0
2008-09-03,47.821,47.821,44.777,45.547,1755310,0
2008-09-04,39.937,40.331,35.728,36.595,11002123,0
2008-09-05,36.367,37.081,34.881,36.874,5328965,0
2008-09-08,38.876,39.645,35.943,36.095,6557096,0
2008-09-09,35.991,36.124,33.997,34.103,4703187,0
2008-09-10,34.169,35.141,33.95,34.46,2463863,0
2008-09-11,33.969,35.509,33.39,35.346,2822415,0
2008-09-12,35.269,35.777,34.075,35.383,3252407,0
2008-09-15,34.354,35.708,33.033,33.295,3365906,0
2008-09-16,32.619,33.931,31.291,33.459,4044830,0
2008-09-17,33.053,33.765,32.206,32.236,3922487,0
2008-09-18,32.883,33.005,29.696,32.543,4504361,0
2008-09-19,34.46,35.2,31.321,31.937,5759444,0
2008-09-22,32.41,33.295,31.149,32.314,2556040,0
2008-09-23,33.16,33.497,31.745,32.427,2722945,0
2008-09-24,32.967,33.323,31.456,32.004,3286407,0
2008-09-25,32.044,32.659,31.217,31.976,2487912,0
2008-09-26,31.33,32.911,31.197,32.903,2668316,0
2008-09-29,32.314,32.854,27.16,28.184,4668313,0
2008-09-30,28.405,29.686,27.742,29.377,3848681,0
2008-10-01,29.24,29.299,27.268,28.325,3155124,0
2008-10-02,28.299,28.463,24.978,25.132,3295054,0
2008-10-03,24.565,25.911,22.475,22.785,5003492,0
2008-10-06,21.224,22.408,19.049,22.254,5421295,0
2008-10-07,22.379,23.438,20.241,20.455,4093320,0
2008-10-08,19.348,21.148,18.482,19.838,4359564,0
2008-10-09,19.923,21.176,18.172,18.453,3297892,0
2008-10-10,17.336,19.201,16.188,18.348,4014301,0
2008-10-13,20.771,22.561,19.261,22.561,3474712,0
2008-10-14,24.516,25.151,21.657,22.311,4305813,0
2008-10-15,22.013,22.013,18.555,18.575,3601429,0
2008-10-16,18.82,19.942,17.683,19.576,3371281,0
2008-10-17,19.586,20.723,18.664,19.586,3240665,0
2008-10-20,19.586,20.502,18.771,20.426,2103339,0
2008-10-21,20.531,20.531,16.642,16.768,5221463,0
2008-10-22,16.556,16.797,14.756,16.092,6376242,0
2008-10-23,15.4,15.633,12.495,13.86,9344588,0
2008-10-24,11.407,12.938,11.358,12.215,6403896,0
2008-10-27,12.099,12.714,11.167,11.713,5177557,0
2008-10-28,12.127,12.976,11.222,12.948,4264307,0
2008-10-29,12.87,14.494,12.657,13.631,3789591,0
2008-10-30,14.814,16.603,14.439,16.317,6718058,0
2008-10-31,15.544,16.835,15.064,16.065,6738661,0
2008-11-03,16.355,16.778,15.064,15.102,3624724,0
2008-11-04,15.653,17.191,15.42,16.911,4780493,0
2008-11-05,16.365,16.959,15.064,15.4,19651656,0
2008-11-06,15.842,15.912,13.88,13.928,3374822,0
2008-11-07,14.17,14.919,13.919,14.476,2687537,0
2008-11-10,15.131,15.295,13.658,13.84,2201063,0
2008-11-11,13.311,13.658,12.351,12.86,2521177,0
2008-11-12,12.485,12.667,10.992,11.07,3559073,0
2008-11-13,11.176,12.676,10.635,12.667,3258124,0
2008-11-14,12.351,12.724,11.625,11.665,2632816,0
2008-11-17,11.532,11.792,10.811,11.328,2984840,0
2008-11-18,11.194,11.899,10.943,11.368,3146653,0
2008-11-19,11.368,11.368,9.789,9.829,3055463,0
2008-11-20,9.626,9.905,8.9227,8.9806,3440580,0
2008-11-21,9.616,9.702,8.6341,9.683,3568168,0
2008-11-24,10.386,11.427,10.058,11.212,3040038,0
2008-11-25,11.457,11.85,10.675,11.457,3077785,0
2008-11-26,11.051,13.899,10.894,13.649,3525587,0
2008-11-28,13.487,13.958,13.302,13.723,1322440,0
2008-12-01,13.244,13.274,11.204,11.27,2393282,0
2008-12-02,11.675,13.339,11.597,13.138,4232708,0
2008-12-03,12.734,13.418,12.165,12.909,3034535,0
2008-12-04,12.571,12.899,11.578,11.946,2496644,0
2008-12-05,11.427,13.08,11.427,13.06,2804493,0
2008-12-08,14.131,15.942,14.131,15.41,5140510,0
2008-12-09,15.275,16.911,14.698,16.317,4385843,0
2008-12-10,16.672,17.085,16.169,16.941,3721270,0
2008-12-11,16.797,18.088,15.813,16.074,4547872,0
2008-12-12,14.689,16.583,14.486,16.45,3251137,0
2008-12-15,16.74,17.056,15.044,15.275,2564646,0
2008-12-16,15.45,16.788,14.939,16.721,3056523,0
2008-12-17,16.327,17.518,16.142,17.134,3153144,0
2008-12-18,17.316,17.316,15.496,15.862,2298112,0
2008-12-19,16.065,16.807,15.633,16.169,2302215,0
2008-12-22,16.151,16.574,14.582,15.111,2401925,0
2008-12-23,15.295,16.027,14.843,15.044,1368358,0
2008-12-24,15.121,15.247,14.641,15.188,597432,0
2008-12-26,15.227,15.583,15.044,15.573,671500,0
2008-12-29,15.852,15.852,15.111,15.266,1148890,0
2008-12-30,15.373,15.922,14.949,15.922,1875560,0
2008-12-31,15.932,16.969,15.7,16.672,2034547,0
2009-01-02,16.672,18.097,16.672,18.039,2531902,0
2009-01-05,18.029,18.761,17.221,18.462,3397396,0
2009-01-06,18.771,20.32,18.673,19.695,3083052,0
2009-01-07,19.251,19.29,17.595,17.816,2526324,0
2009-01-08,17.365,17.395,16.297,17.076,4772525,0
2009-01-09,17.114,17.114,15.766,16.188,3630013,0
2009-01-12,16.178,16.355,14.552,14.861,3660995,0
2009-01-13,14.814,15.525,14.533,15.084,2344756,0
2009-01-14,14.776,14.776,13.958,14.18,2816386,0
2009-01-15,14.111,14.641,13.148,14.372,3018719,0
2009-01-16,14.661,14.919,13.685,14.409,2366488,0
2009-01-20,14.323,14.333,12.995,13.167,2165057,0
2009-01-21,13.408,14.275,13.244,14.256,2296382,0
2009-01-22,14.004,14.161,13.158,13.535,2763974,0
2009-01-23,13.215,14.218,12.793,13.803,2916838,0
2009-01-26,13.234,14.314,13.041,13.418,2490680,0
2009-01-27,13.515,14.17,13.408,13.603,2410141,0
2009-01-28,14.343,14.67,13.928,14.161,2688856,0
2009-01-29,13.919,13.958,11.763,12.099,5185559,0
2009-01-30,12.117,12.117,10.953,11.397,4505993,0
2009-02-02,11.06,11.397,10.521,11.338,3891925,0
2009-02-03,11.27,11.917,10.933,11.558,3819572,0
2009-02-04,11.558,12.754,11.549,12.117,3785532,0
2009-02-05,11.936,13.051,11.743,12.967,3465573,0
2009-02-06,13.022,13.85,13.004,13.753,3751683,0
2009-02-09,13.743,14.602,13.585,14.081,4345960,0
2009-02-10,13.928,14.631,12.754,13.013,4480548,0
2009-02-11,13.167,13.714,12.704,13.11,4342274,0
2009-02-12,10.146,10.473,8.3258,9.0962,20443406,0
2009-02-13,9.2978,9.76,9,9.3078,6041380,0
2009-02-17,9.125,9.125,7.6524,7.7484,7267111,0
2009-02-18,7.9316,8.1048,7.3347,7.787,5555680,0
2009-02-19,7.8542,8.1432,7.4019,7.4791,3476049,0
2009-02-20,7.5464,8.0759,7.4308,7.8736,5810336,0
2009-02-23,8.0085,8.1335,7.2673,7.2865,5399567,0
2009-02-24,7.3732,8.2683,7.2094,8.0852,4115571,0
2009-02-25,8.3354,9.125,7.9122,8.1239,7804363,0
2009-02-26,8.201,8.5188,7.5754,7.5944,4387251,0
2009-02-27,7.3732,8.7017,7.3732,8.5859,7520689,0
2009-03-02,8.3166,8.4512,7.4117,7.4407,5842023,0
2009-03-03,7.6813,7.8736,7.1904,7.4885,4186589,0
2009-03-04,7.7388,8.6918,7.7002,8.297,4067154,0
2009-03-05,7.9506,8.0852,7.3538,7.4791,3803472,0
2009-03-06,7.585,7.941,7.0652,7.3443,3492784,0
2009-03-09,7.2191,7.8931,7.094,7.6043,3183658,0
2009-03-10,7.941,8.9518,7.9122,8.9325,4971332,0
2009-03-11,9.1441,9.702,8.7399,8.971,4777825,0
2009-03-12,8.9134,9.51,8.4608,9.4825,3101712,0
2009-03-13,9.626,9.865,8.9902,9.24,4155186,0
2009-03-16,9.3665,9.856,9.1728,9.23,4629701,0
2009-03-17,9.24,9.4629,8.8843,9.4431,2876155,0
2009-03-18,9.3763,9.829,8.9902,9.693,4605476,0
2009-03-19,9.4725,9.934,9.1441,9.52,4757983,0
2009-03-20,9.596,9.683,8.5859,8.7786,2604301,0
2009-03-23,9.4142,10.049,9.0962,10.01,3549826,0
2009-03-24,9.741,10.386,9.4917,10.068,3074547,0
2009-03-25,10.049,10.586,9.3078,9.875,2988481,0
2009-03-26,10.107,10.548,9.77,10.53,5665336,0
2009-03-27,10.309,10.625,10.136,10.54,3119266,0
2009-03-30,10.127,10.127,8.7399,9.077,4916397,0
2009-03-31,9.0962,9.3367,8.8074,8.9036,3808761,0
2009-04-01,8.7495,9.4233,8.5668,9.3763,2682108,0
2009-04-02,9.856,10.435,9.626,10.146,3780314,0
2009-04-03,10.107,11.022,9.934,10.801,3351924,0
2009-04-06,10.821,10.821,10.271,10.675,1815666,0
2009-04-07,10.367,10.396,9.924,10.039,1626842,0
2009-04-08,10.127,10.396,9.875,10.156,1282992,0
2009-04-09,10.53,11.635,10.435,11.558,4013679,0
2009-04-13,11.387,12.07,10.973,11.907,2659067,0
2009-04-14,11.927,12.291,11.368,11.496,1912465,0
2009-04-15,11.378,12.117,11.27,11.917,2387677,0
2009-04-16,11.549,12.311,11.549,12.09,3488792,0
2009-04-17,12.165,12.533,11.87,12.225,4128013,0
2009-04-20,11.936,11.936,10.783,10.875,4035708,0
2009-04-21,10.521,11.665,10.213,11.645,6334023,0
2009-04-22,10.558,12.051,10.521,11.231,9337782,0
2009-04-23,11.319,11.606,11.032,11.328,3558760,0
2009-04-24,11.504,12.657,11.407,12.495,5899807,0
2009-04-27,12.301,12.331,11.665,11.946,3002903,0
2009-04-28,11.89,12.107,11.549,11.88,2015922,0
2009-04-29,12.06,13.167,11.899,12.995,3922679,0
2009-04-30,13.283,14.151,13.1,13.283,4120648,0
2009-05-01,13.283,14.766,13.283,14.343,3305666,0
2009-05-04,14.621,14.998,14.314,14.919,4211831,0
2009-05-05,14.89,15.535,14.689,15.43,3179713,0
2009-05-06,15.719,15.988,15.131,15.961,3740090,0
2009-05-07,16.208,16.355,14.68,14.843,3896622,0
2009-05-08,14.814,17.248,14.814,17.23,4583541,0
2009-05-11,16.788,16.845,15.363,15.42,3947347,0
2009-05-12,15.7,15.998,14.256,14.718,3886755,0
2009-05-13,13.753,14.18,13.379,13.408,3594151,0
2009-05-14,13.187,14.024,12.995,13.88,3361997,0
2009-05-15,13.813,14.39,13.649,13.89,2547617,0
2009-05-18,14.141,14.988,13.928,14.871,3311284,0
2009-05-19,14.814,15.623,14.542,15.41,3439253,0
2009-05-20,15.682,16.652,15.324,15.4,3551664,0
2009-05-21,15.093,15.285,14.024,14.314,2999052,0
2009-05-22,14.467,14.776,14.111,14.381,1789939,0
2009-05-26,14.161,15.026,13.928,14.785,2967592,0
2009-05-27,14.737,15.257,14.67,14.814,3225671,0
2009-05-28,13.369,13.535,12.361,13.11,13205566,0
2009-05-29,13.575,13.585,12.724,12.919,24187857,0
2009-06-01,13.302,14.314,13.041,13.832,9844156,0
2009-06-02,13.823,13.977,13.399,13.639,6146842,0
2009-06-03,13.457,13.603,12.948,13.244,3767845,0
2009-06-04,13.339,14.151,13.254,14.042,6304820,0
2009-06-05,14.592,15.016,14.131,14.582,5384008,0
2009-06-08,14.091,14.399,13.793,14.071,3473793,0
2009-06-09,14.101,14.295,13.666,14.034,3023383,0
2009-06-10,14.265,14.523,13.477,13.88,3292413,0
2009-06-11,13.928,14.151,13.793,13.87,2058352,0
2009-06-12,13.723,13.977,13.658,13.928,2088191,0
2009-06-15,13.585,13.733,12.976,13.177,2824675,0
2009-06-16,13.32,13.631,12.445,12.599,3622421,0
2009-06-17,12.754,12.754,11.965,12.407,3507001,0
2009-06-18,12.445,12.455,11.86,12.107,2082860,0
2009-06-19,12.215,12.504,12.032,12.195,2831325,0
2009-06-22,12.107,12.107,10.943,11.167,3767506,0
2009-06-23,11.289,11.645,11.118,11.513,4829327,0
2009-06-24,11.635,12.107,11.558,11.792,2608062,0
2009-06-25,11.713,12.235,11.568,12.205,2415293,0
2009-06-26,12.107,12.281,11.85,11.936,2413887,0
2009-06-29,11.984,12.301,11.753,11.84,2514254,0
2009-06-30,11.792,11.994,11.437,11.616,2372399,0
2009-07-01,11.753,12.09,11.635,11.695,2515001,0
2009-07-02,11.522,11.606,11.08,11.08,2221333,0
2009-07-06,11.032,11.051,10.426,10.645,1739654,0
2009-07-07,10.665,10.714,10.329,10.396,2850509,0
2009-07-08,10.435,10.473,9.865,10.203,3742918,0
2009-07-09,10.29,10.615,10.203,10.203,1993315,0
2009-07-10,10.165,10.329,9.952,10.203,2103271,0
2009-07-13,10.3,10.695,9.856,10.655,1954009,0
2009-07-14,10.655,10.923,10.319,10.838,1986592,0
2009-07-15,11.128,11.753,11.022,11.704,3056329,0
2009-07-16,11.675,12.415,11.568,12.272,3077147,0
2009-07-17,12.185,12.704,12.185,12.504,2384531,0
2009-07-20,13.022,13.658,12.889,13.264,5374716,0
2009-07-21,13.86,14.034,12.83,13.148,3864484,0
2009-07-22,12.899,13.408,12.793,13.07,2565572,0
2009-07-23,11.917,13.87,11.802,13.84,7009550,0
2009-07-24,13.714,13.899,13.032,13.622,2892400,0
2009-07-27,13.477,14.218,13.477,14.17,3294992,0
2009-07-28,13.88,14.111,13.613,14.024,2294729,0
2009-07-29,13.938,13.938,13.399,13.525,2052003,0
2009-07-30,13.84,14.533,13.743,14.314,2568739,0
2009-07-31,14.208,14.794,14.131,14.612,1565990,0
2009-08-03,14.861,15.583,14.814,15.295,3104136,0
2009-08-04,15.178,15.554,14.969,15.344,3442940,0
2009-08-05,15.42,15.42,14.794,14.919,3018270,0
2009-08-06,15.131,15.295,14.728,15.218,2585392,0
2009-08-07,15.45,16.411,15.247,16.297,2888219,0
2009-08-10,16.169,16.248,15.295,15.43,3749469,0
2009-08-11,15.353,15.525,14.68,14.89,2195968,0
2009-08-12,14.785,15.776,14.756,15.496,3628349,0
2009-08-13,15.682,15.757,15.16,15.353,2148628,0
2009-08-14,15.363,15.363,14.467,14.621,2234452,0
2009-08-17,14.199,14.208,13.723,13.987,2975014,0
2009-08-18,14.111,14.513,14.091,14.457,2384830,0
2009-08-19,14.141,14.661,13.87,14.352,2186049,0
2009-08-20,14.275,15.16,14.265,14.998,3248158,0
2009-08-21,15.121,16.287,15.064,16.074,5903074,0
2009-08-24,16.178,16.826,15.813,15.862,4245575,0
2009-08-25,16.092,16.469,15.842,16.007,2943760,0
2009-08-26,15.922,16.327,15.7,16.169,4021718,0
2009-08-27,16.074,16.355,15.603,16.278,2479491,0
2009-08-28,16.355,16.816,16.278,16.43,2814255,0
2009-08-31,16.248,16.268,15.613,15.862,3714396,0
2009-09-01,15.747,16.411,15.266,15.4,3806477,0
2009-09-02,15.353,15.458,14.939,15.016,2488501,0
2009-09-03,15.198,15.476,14.899,15.458,1651244,0
2009-09-04,15.4,16.037,15.4,15.988,1398816,0
2009-09-08,16.287,16.623,16.151,16.488,2076227,0
2009-09-09,16.672,17.134,16.258,16.845,2148064,0
2009-09-10,16.845,17.258,16.497,17.191,2101288,0
2009-09-11,17.211,17.721,17.056,17.221,2847169,0
2009-09-14,16.997,18.088,16.768,18.019,3634128,0
2009-09-15,18.029,18.525,17.959,18.28,3902837,0
2009-09-16,18.433,19.367,18.357,18.953,4130867,0
2009-09-17,19.039,19.319,18.545,19.01,3734358,0
2009-09-18,19.144,19.251,18.319,18.82,2604328,0
2009-09-21,18.443,18.555,17.989,18.059,3365370,0
2009-09-22,18.28,19.358,18.28,19.299,3917579,0
2009-09-23,19.319,19.791,19.02,19.144,3262018,0
2009-09-24,19.153,19.415,18.367,18.635,4199395,0
2009-09-25,18.991,19.338,18.367,19.001,4622744,0
2009-09-28,19.211,19.952,18.867,19.606,3422323,0
2009-09-29,19.636,20.455,19.636,20.089,2923110,0
2009-09-30,20.071,20.473,19.435,19.952,3689427,0
2009-10-01,19.932,20.098,18.673,18.721,5617874,0
2009-10-02,18.367,18.376,17.405,17.432,5744801,0
2009-10-05,17.518,18.702,17.518,18.625,3249953,0
2009-10-06,18.943,19.134,18.328,18.847,2959295,0
2009-10-07,18.712,19.299,18.702,19.191,2979939,0
2009-10-08,19.221,20.128,19.097,20.051,4478444,0
2009-10-09,19.962,21.139,19.685,21.099,4123306,0
2009-10-12,21.176,21.272,20.378,20.502,3827537,0
2009-10-13,20.56,20.886,20.147,20.849,2394923,0
2009-10-14,21.099,22.207,20.945,22.161,3920470,0
2009-10-15,21.764,22.456,21.744,22.389,2443304,0
2009-10-16,22.707,22.859,21.823,22.246,3200439,0
2009-10-19,22.254,23.565,22.254,23.206,4056414,0
2009-10-20,24.112,24.65,22.629,22.967,7072710,0
2009-10-21,22.938,23.535,22.503,22.707,5060988,0
2009-10-22,21.417,22.813,21.33,22.619,7433922,0
2009-10-23,23.025,24.053,22.639,22.795,4294694,0
2009-10-26,22.841,24.026,22.437,22.503,3342400,0
2009-10-27,22.648,23.054,21.512,21.552,3039705,0
2009-10-28,21.476,21.637,19.868,19.982,4528309,0
2009-10-29,20.231,21.148,20.231,20.829,3026399,0
2009-10-30,20.82,20.829,19.126,19.464,4562718,0
2009-11-02,19.596,20.435,19.029,19.493,2796022,0
2009-11-03,19.211,20.368,19.029,20.271,2635206,0
2009-11-04,20.522,20.906,20.002,20.079,1840163,0
2009-11-05,19.53,20.34,19.415,20.3,3724604,0
2009-11-06,19.848,20.694,19.616,19.761,3736818,0
2009-11-09,20.128,20.906,19.942,20.868,4180127,0
2009-11-10,20.743,21.6,20.445,20.82,3063434,0
2009-11-11,21.158,21.86,20.955,21.253,3497747,0
2009-11-12,21.31,21.552,20.676,20.723,1952084,0
2009-11-13,20.81,21.071,20.147,20.291,6075727,0
2009-11-16,20.531,21.6,20.396,21.281,2549159,0
2009-11-17,21.053,21.234,20.638,21.158,1579277,0
2009-11-18,21.215,21.532,21.013,21.215,2241892,0
2009-11-19,20.955,20.955,20.183,20.31,1950080,0
2009-11-20,20.118,20.118,19.358,19.539,1918611,0
2009-11-23,19.932,20.156,18.829,18.991,4289724,0
2009-11-24,18.887,19.058,18.328,18.791,2799431,0
2009-11-25,18.81,19.29,18.692,19.162,1267607,0
2009-11-27,18.29,18.692,17.854,18.27,1294480,0
2009-11-30,18.163,18.394,17.779,18.125,2596724,0
2009-12-01,18.319,18.981,18.319,18.692,2721956,0
2009-12-02,18.721,19.058,18.472,18.625,2138869,0
2009-12-03,18.692,18.867,18.28,18.328,2074672,0
2009-12-04,18.575,19.058,18.049,18.414,1911000,0
2009-12-07,18.231,18.791,18.231,18.585,1993181,0
2009-12-08,18.433,18.491,18.009,18.069,1855029,0
2009-12-09,18.172,18.25,17.654,17.894,1682323,0
2009-12-10,18.059,18.299,17.557,17.731,2274957,0
2009-12-11,17.779,17.959,17.604,17.941,1108116,0
2009-12-14,18.088,18.144,17.779,17.969,1584205,0
2009-12-15,17.798,17.949,17.634,17.75,1823260,0
2009-12-16,17.923,18.791,17.816,18.605,2519578,0
2009-12-17,18.491,18.867,18.357,18.595,2168886,0
2009-12-18,18.82,18.82,18.386,18.491,2073520,0
2009-12-21,19.972,20.241,18.934,20.156,12067475,0
2009-12-22,20.251,20.666,19.952,20.647,3046397,0
2009-12-23,20.714,20.762,20.108,20.358,1545670,0
2009-12-24,20.378,20.579,20.241,20.445,451578,0
2009-12-28,20.473,20.473,19.656,19.781,1756638,0
2009-12-29,19.761,19.858,19.493,19.53,1455774,0
2009-12-30,19.329,19.586,19.261,19.454,931685,0
2009-12-31,19.474,19.52,19.068,19.068,1064651,0
2010-01-04,19.596,20.213,19.348,20.183,5415220,0
2010-01-05,20.349,20.704,20.108,20.551,2763279,0
2010-01-06,20.56,20.983,20.445,20.781,2414197,0
2010-01-07,20.629,22.031,20.569,21.744,4058769,0
2010-01-08,21.494,21.993,21.195,21.906,2496953,0
2010-01-11,21.954,22.996,21.954,22.757,4005390,0
2010-01-12,22.503,22.899,22.254,22.533,4837653,0
2010-01-13,22.677,22.869,21.925,22.747,1976565,0
2010-01-14,22.697,22.805,21.879,22.331,2714231,0
2010-01-15,22.151,22.648,21.832,22.031,1986068,0
2010-01-19,21.945,22.503,21.935,22.446,1515941,0
2010-01-20,22.246,22.246,21.512,21.954,1457021,0
2010-01-21,21.793,21.963,21.099,21.243,2298912,0
2010-01-22,20.81,21.417,20.483,20.657,2600836,0
2010-01-25,21.023,21.262,20.396,20.609,1702403,0
2010-01-26,20.56,20.945,20.261,20.3,1022097,0
2010-01-27,20.213,20.3,19.251,19.982,2758963,0
2010-01-28,20.128,20.156,19.201,19.761,1904008,0
2010-01-29,19.858,20.118,18.712,18.82,2194017,0
2010-02-01,18.907,19.435,18.857,19.367,1311240,0
2010-02-02,19.474,19.761,18.915,19.299,2162672,0
2010-02-03,19.261,19.567,18.991,19.107,1486236,0
2010-02-04,18.925,18.925,17.894,17.904,2581015,0
2010-02-05,17.844,17.854,16.672,17.46,3605414,0
2010-02-08,17.346,17.874,17.076,17.297,2282940,0
2010-02-09,17.721,17.949,17.414,17.75,2251942,0
2010-02-10,17.664,17.949,17.278,17.693,1509526,0
2010-02-11,17.664,18.386,17.489,18.357,2155942,0
2010-02-12,17.941,18.202,17.74,18.078,2652791,0
2010-02-16,18.482,19.126,18.25,19.116,2314731,0
2010-02-17,19.454,19.636,19.162,19.415,3140909,0
2010-02-18,18.721,20.032,18.575,18.981,4413238,0
2010-02-19,19.319,20.002,18.934,19.771,3310961,0
2010-02-22,19.932,20.165,19.626,19.771,2452269,0
2010-02-23,19.636,19.962,18.771,19.01,2531152,0
2010-02-24,19.001,19.586,18.509,18.655,2903145,0
2010-02-25,18.338,18.664,17.806,18.555,2647508,0
2010-02-26,18.605,18.81,18.202,18.741,1603291,0
2010-03-01,18.907,19.162,18.771,18.925,2170443,0
2010-03-02,19.001,19.386,18.963,19.231,2314977,0
2010-03-03,19.309,20.896,19.107,20.531,8912395,0
2010-03-04,20.704,21.224,20.599,21.139,2471461,0
2010-03-05,21.397,22.031,21.281,21.87,3030630,0
2010-03-08,21.86,22.041,21.476,21.832,2133362,0
2010-03-09,21.666,21.916,21.502,21.608,2215842,0
2010-03-10,21.637,22.013,21.32,21.476,1964009,0
2010-03-11,21.512,21.87,21.176,21.774,2239392,0
2010-03-12,21.945,22.141,21.705,22.101,1418528,0
2010-03-15,21.993,22.141,21.417,21.705,1229216,0
2010-03-16,21.774,22.217,21.6,22.161,1320337,0
2010-03-17,22.282,22.909,22.18,22.581,2566243,0
2010-03-18,22.485,22.687,21.945,22.061,1229445,0
2010-03-19,22.121,22.131,21.033,21.243,2363083,0
2010-03-22,20.973,21.476,20.81,21.35,1303612,0
2010-03-23,21.427,22.189,21.35,22.031,1810026,0
2010-03-24,21.906,21.945,21.476,21.532,1363139,0
2010-03-25,21.87,21.945,21.053,21.089,1756877,0
2010-03-26,21.176,21.407,20.56,20.762,2484408,0
2010-03-29,20.955,21.437,20.849,21.437,1161819,0
2010-03-30,21.512,21.637,21.129,21.32,1043524,0
2010-03-31,21.205,22.071,21.071,21.86,2630173,0
2010-04-01,22.071,22.747,22.051,22.747,2411314,0
2010-04-05,22.859,23.632,22.859,23.535,3342032,0
2010-04-06,23.466,24.131,23.36,23.822,3500228,0
2010-04-07,23.814,24.072,23.565,23.822,2190121,0
2010-04-08,23.594,24.297,23.4,24.257,2351600,0
2010-04-09,24.343,25.419,24.343,25.18,5269705,0
2010-04-12,25.132,25.2,24.717,24.814,2383305,0
2010-04-13,24.766,25.132,24.565,24.805,1325858,0
2010-04-14,25.008,25.045,24.575,24.978,2702500,0
2010-04-15,25.24,26.077,25.092,25.732,3395493,0
2010-04-16,25.535,26.028,24.585,25.132,3803620,0
2010-04-19,24.931,24.949,23.38,24.072,3471933,0
2010-04-20,24.2,25.035,24.2,25.035,2512621,0
2010-04-21,25.112,25.24,24.641,25.132,2431476,0
2010-04-22,24.257,26.047,24.257,25.862,4774443,0
2010-04-23,25.834,26.778,25.751,26.701,2483202,0
2010-04-26,27.002,27.636,26.643,26.759,2060405,0
2010-04-27,27.377,27.377,25.317,25.419,3706961,0
2010-04-28,25.732,26.047,25.141,25.356,2203197,0
2010-04-29,25.673,27.151,25.545,26.796,2698621,0
2010-04-30,26.806,27.189,25.429,25.526,1965398,0
2010-05-03,25.806,27.209,25.563,27.133,3559908,0
2010-05-04,26.596,26.596,25.17,25.429,2491489,0
2010-05-05,24.786,26.106,23.575,25.21,3248393,0
2010-05-06,25.017,25.759,21.176,23.755,5308325,0
2010-05-07,23.614,23.775,21.58,21.705,4548118,0
2010-05-10,23.949,24.316,23.456,24.072,3413260,0
2010-05-11,23.38,24.496,23.226,23.909,1662062,0
2010-05-12,24.082,25.375,24.082,25.026,2470879,0
2010-05-13,24.978,25.732,24.65,25.072,2312209,0
2010-05-14,24.727,24.727,23.054,23.594,4303134,0
2010-05-17,23.805,24.026,21.657,22.398,3532282,0
2010-05-18,22.717,23.236,21.6,21.705,2609813,0
2010-05-19,21.532,22.021,20.426,21.32,3193618,0
2010-05-20,20.378,20.694,19.626,19.858,3476373,0
2010-05-21,19.454,20.694,19.126,20.387,4132977,0
2010-05-24,20.3,20.714,19.81,19.886,1881193,0
2010-05-25,18.925,19.992,18.472,19.942,3634935,0
2010-05-26,20.34,21.281,20.108,20.638,3622982,0
2010-05-27,21.397,21.715,21.043,21.657,2507650,0
2010-05-28,21.618,21.842,20.569,20.945,2140043,0
2010-06-01,20.589,21.715,20.261,20.455,3222273,0
2010-06-02,20.686,21.185,20.251,21.185,2804271,0
2010-06-03,21.832,21.993,21.089,21.754,2576443,0
2010-06-04,21.003,21.552,19.932,20.165,3244884,0
2010-06-07,19.913,20.089,18.575,18.645,3580294,0
2010-06-08,18.82,19.039,17.874,18.299,4256647,0
2010-06-09,18.575,19.386,18.231,18.357,2197232,0
2010-06-10,19.02,19.646,18.963,19.616,2244048,0
2010-06-11,19.241,20.156,19.201,19.636,2373920,0
2010-06-14,20.071,20.502,19.666,19.791,2128010,0
2010-06-15,20.002,20.666,19.838,20.599,1861910,0
2010-06-16,20.416,21.542,20.193,21.368,4010675,0
2010-06-17,21.34,21.485,20.704,21.033,1586450,0
2010-06-18,21.139,21.34,20.714,21.053,1504600,0
2010-06-21,21.561,21.954,21.043,21.234,2317128,0
2010-06-22,21.407,21.813,20.32,20.387,2016602,0
2010-06-23,20.33,20.704,19.743,20.406,2016582,0
2010-06-24,20.213,20.241,19.539,19.626,1848508,0
2010-06-25,19.8,20.147,19.319,20.118,1930930,0
2010-06-28,20.032,20.34,19.484,19.781,1903193,0
2010-06-29,19.211,19.211,18.144,18.319,2843825,0
2010-06-30,18.241,18.791,17.969,18.039,2241387,0
2010-07-01,17.989,18.231,16.835,17.047,5934440,0
2010-07-02,17.191,17.422,16.613,17.181,2818969,0
2010-07-06,17.557,17.969,16.574,16.652,2789450,0
2010-07-07,16.327,17.172,16.161,17.037,3654847,0
2010-07-08,17.326,17.644,17.105,17.441,2689277,0
2010-07-09,17.375,18.125,17.288,17.989,1562348,0
2010-07-12,17.864,18.088,17.297,17.518,1202706,0
2010-07-13,17.884,18.517,17.884,18.386,1495072,0
2010-07-14,18.29,18.394,17.798,18.27,2245769,0
2010-07-15,18.25,18.25,17.567,17.806,1952912,0
2010-07-16,17.614,17.683,16.797,16.826,2275111,0
2010-07-19,16.941,17.288,16.731,17.105,3241186,0
2010-07-20,16.74,18.029,16.574,17.904,2665034,0
2010-07-21,18.25,19.251,18.144,18.319,4757658,0
2010-07-22,18.867,19.348,18.645,19.191,4168758,0
2010-07-23,19.241,20.358,19.107,20.349,4871816,0
2010-07-26,20.3,20.704,20.222,20.531,2107435,0
2010-07-27,20.771,20.771,19.596,19.848,2652732,0
2010-07-28,19.733,19.952,19.435,19.848,2618200,0
2010-07-29,20.089,20.156,18.517,18.712,4529020,0
2010-07-30,18.241,19.116,18.029,19.001,4160626,0
2010-08-02,19.557,20.174,19.261,20.108,3143556,0
2010-08-03,20.002,20.31,19.596,20.051,1790757,0
2010-08-04,20.251,20.647,20.061,20.579,1965396,0
2010-08-05,20.378,20.81,20.271,20.435,1686969,0
2010-08-06,20.022,20.435,19.646,20.165,1646571,0
2010-08-09,20.406,20.551,19.886,20.455,2250868,0
2010-08-10,20.051,20.31,19.913,20.098,2612441,0
2010-08-11,19.444,19.715,18.692,18.897,3612175,0
2010-08-12,18.386,18.702,18.221,18.414,2147492,0
2010-08-13,18.357,18.731,18.27,18.386,1929974,0
2010-08-16,18.163,19.001,18.039,18.761,1379959,0
2010-08-17,19.251,19.358,18.953,19.116,2336096,0
2010-08-18,19.097,19.367,18.82,19.058,1602013,0
2010-08-19,18.887,19.211,18.26,18.499,2048662,0
2010-08-20,18.338,19.415,18.26,19.348,3465324,0
2010-08-23,19.666,19.695,18.682,18.81,3885777,0
2010-08-24,18.299,18.509,17.923,18.125,1727493,0
2010-08-25,17.854,18.144,17.365,18.039,2256908,0
2010-08-26,18.107,18.386,17.375,17.441,1586188,0
2010-08-27,17.769,18.241,17.153,18.202,1407010,0
2010-08-30,18.107,18.221,17.47,17.47,1217563,0
2010-08-31,17.375,17.931,17.143,17.528,1302918,0
2010-09-01,18.097,18.771,18.088,18.682,1546448,0
2010-09-02,18.645,19.348,18.517,19.329,1579935,0
2010-09-03,19.781,20.051,19.52,19.656,1286867,0
2010-09-07,19.464,19.733,19.348,19.405,1147738,0
2010-09-08,19.557,20.118,19.557,19.733,1391914,0
2010-09-09,20.128,20.156,19.474,19.895,2583758,0
2010-09-10,19.992,20.098,19.52,19.848,1648570,0
2010-09-13,20.213,20.686,20.138,20.609,1420822,0
2010-09-14,20.569,20.714,20.261,20.483,1453536,0
2010-09-15,20.396,20.541,20.165,20.473,1447701,0
2010-09-16,20.406,20.955,20.349,20.858,1316318,0
2010-09-17,21.053,21.281,20.657,21.224,1607144,0
2010-09-20,21.397,21.754,21.053,21.744,1829772,0
2010-09-21,21.715,22.111,21.58,21.657,1640063,0
2010-09-22,21.502,21.945,21.176,21.387,1414188,0
2010-09-23,21.129,21.427,20.502,20.619,1442296,0
2010-09-24,21.139,22.041,21.129,21.983,1843008,0
2010-09-27,21.906,21.954,21.281,21.686,1708162,0
2010-09-28,21.852,21.935,21.205,21.715,2536112,0
2010-09-29,21.502,22.151,21.476,21.823,1441033,0
2010-09-30,22.041,22.263,21.628,22.061,2770936,0
2010-10-01,22.141,22.503,22.051,22.456,2206971,0
2010-10-04,22.369,22.677,21.87,22.121,1923013,0
2010-10-05,22.446,23.197,22.446,22.879,1883249,0
2010-10-06,22.938,23.448,22.767,22.938,1631510,0
2010-10-07,23.216,23.275,22.619,22.859,1283854,0
2010-10-08,22.967,23.969,22.841,23.159,2641051,0
2010-10-11,23.188,23.38,22.869,23.015,3320741,0
2010-10-12,22.938,23.594,22.198,23.409,2217714,0
2010-10-13,23.594,23.66,23.13,23.159,2250009,0
2010-10-14,23.005,23.34,22.805,23.044,1262172,0
2010-10-15,23.38,23.486,22.859,23.035,1939776,0
2010-10-18,23.256,23.814,22.987,23.68,2182122,0
2010-10-19,23.168,23.584,22.859,23.11,1825971,0
2010-10-20,23.178,23.899,23.044,23.831,2328820,0
2010-10-21,22.494,22.957,21.176,21.879,9040624,0
2010-10-22,21.925,22.227,21.744,22.101,2944185,0
2010-10-25,22.301,22.475,21.666,21.744,2323845,0
2010-10-26,21.476,22.013,21.291,21.407,1976962,0
2010-10-27,21.062,21.437,20.743,21.397,1772363,0
2010-10-28,21.59,21.793,21.148,21.215,1912005,0
2010-10-29,21.043,21.823,21.033,21.608,1728386,0
2010-11-01,21.774,22.629,21.725,21.973,2804774,0
2010-11-02,22.301,22.767,22.254,22.427,1733454,0
2010-11-03,22.427,22.757,22.013,22.697,1458354,0
2010-11-04,23.091,23.919,23.054,23.775,2371153,0
2010-11-05,23.831,24.062,23.718,23.775,1495108,0
2010-11-08,23.727,23.795,23.178,23.266,2709244,0
2010-11-09,23.36,23.869,22.869,23.035,1689543,0
2010-11-10,23.13,23.969,22.987,23.909,1472052,0
2010-11-11,23.641,24.361,23.456,24.287,1822984,0
2010-11-12,23.959,24.21,23.081,23.505,1461662,0
2010-11-15,24.747,25.278,24.102,24.19,3659940,0
2010-11-16,24.112,24.121,23.13,23.689,1774223,0
2010-11-17,23.785,23.805,23.428,23.727,1105778,0
2010-11-18,24.092,24.604,23.986,24.287,1210326,0
2010-11-19,24.151,24.575,23.986,24.487,1347520,0
2010-11-22,24.228,24.565,23.977,24.506,1406269,0
2010-11-23,24.082,24.131,23.614,23.68,1118557,0
2010-11-24,23.889,24.614,23.889,24.555,1266559,0
2010-11-26,24.257,24.487,24.062,24.131,377765,0
2010-11-29,23.899,24.016,23.448,23.765,1344328,0
2010-11-30,23.4,23.879,23.293,23.37,1579678,0
2010-12-01,24.044,24.545,23.929,24.418,1263610,0
2010-12-02,24.536,25.663,24.487,25.526,2211787,0
2010-12-03,25.22,26.267,24.998,26.19,1887318,0
2010-12-06,26.135,26.604,26.077,26.385,1353364,0
2010-12-07,26.844,27.002,25.862,25.94,2020662,0
2010-12-08,26.047,26.135,25.393,25.41,1421811,0
2010-12-09,25.633,25.825,25.278,25.623,1140942,0
2010-12-10,25.806,26.038,25.365,25.901,862258,0
2010-12-13,25.881,26.586,25.526,26.162,1681106,0
2010-12-14,26.19,26.973,25.979,26.796,2838217,0
2010-12-15,26.894,27.357,26.413,26.451,1984945,0
2010-12-16,26.451,26.963,26.385,26.586,1609144,0
2010-12-17,26.768,27.626,26.557,27.338,2259295,0
2010-12-20,27.434,27.911,27.219,27.875,1868399,0
2010-12-21,27.95,29.377,27.808,29.377,2234650,0
2010-12-22,29.318,29.559,28.972,29.465,1838386,0
2010-12-23,29.212,29.734,29.212,29.696,1530913,0
2010-12-27,29.637,29.715,29.26,29.706,982617,0
2010-12-28,29.686,30.004,29.502,29.829,1090306,0
2010-12-29,29.867,29.925,29.597,29.637,1132389,0
2010-12-30,29.637,30.061,29.617,29.811,1287862,0
2010-12-31,29.867,30.176,29.829,29.877,786186,0
2011-01-03,30.262,30.868,30.213,30.272,2283852,0
2011-01-04,30.129,30.272,28.559,29.032,4170987,0
2011-01-05,28.521,29.279,27.95,28.876,3051626,0
2011-01-06,28.886,29.012,27.931,28.157,2388484,0
2011-01-07,28.299,28.626,27.229,27.76,2143146,0
2011-01-10,27.587,27.883,27.133,27.723,2462745,0
2011-01-11,27.98,28.365,27.489,27.901,2287109,0
2011-01-12,28.355,28.655,28.194,28.424,1702108,0
2011-01-13,28.723,30.321,28.723,30.079,3670308,0
2011-01-14,30.139,30.773,30.004,30.503,2398175,0
2011-01-18,30.408,31.592,30.109,31.437,3110939,0
2011-01-19,31.437,31.446,29.935,30.185,3184537,0
2011-01-20,29.994,30.329,29.156,29.801,3634916,0
2011-01-21,29.975,30.281,29.743,30.023,2464278,0
2011-01-24,29.925,30.619,29.791,30.513,1728660,0
2011-01-25,30.205,30.591,29.935,30.445,1660983,0
2011-01-26,30.523,32.044,30.523,31.301,1429914,0
2011-01-27,31.534,31.764,30.734,31.321,1078080,0
2011-01-28,31.291,31.669,30.223,30.561,1419135,0
2011-01-31,30.697,31.515,30.687,31.217,1450384,0
2011-02-01,32.726,34.169,32.581,33.65,5788722,0
2011-02-02,33.469,35.509,33.226,34.565,4172215,0
2011-02-03,34.47,35.21,33.892,35.151,2733040,0
2011-02-04,35.121,36.095,34.931,35.326,2548486,0
2011-02-07,35.019,35.317,34.237,35.2,4525122,0
2011-02-08,35.336,35.336,34.671,35.121,1696926,0
2011-02-09,35.113,35.16,34.237,34.71,2472461,0
2011-02-10,33.226,35.229,32.957,34.71,4574736,0
2011-02-11,34.45,35.259,33.833,35.19,1969233,0
2011-02-14,35.297,36.972,35.297,36.095,2206330,0
2011-02-15,35.943,36.143,35.307,35.499,1754454,0
2011-02-16,35.738,36.751,35.738,36.595,2104301,0
2011-02-18,36.874,37.062,36.442,36.741,1211958,0
2011-02-22,35.855,36.405,33.862,34.094,3583531,0
2011-02-23,34.113,34.217,31.669,32.883,4125526,0
2011-02-24,32.825,33.469,31.66,32.437,3617937,0
2011-02-25,32.707,33.41,32.487,32.911,2613216,0
2011-02-28,33.286,33.332,32.064,32.487,2426815,0
2011-03-01,32.726,32.834,31.669,31.764,2511131,0
2011-03-02,31.207,32.285,31.063,32.131,2170777,0
2011-03-03,32.619,34.44,32.591,34.198,1975414,0
2011-03-04,34.113,34.334,33.266,33.67,1887659,0
2011-03-07,33.805,34.179,32.834,33.295,2132446,0
2011-03-08,33.276,33.979,32.707,33.775,1416552,0
2011-03-09,33.747,33.775,33.023,33.429,1444052,0
2011-03-10,32.552,32.639,31.745,31.908,1770505,0
2011-03-11,31.553,32.995,31.283,32.756,1823738,0
2011-03-14,32.285,33.882,32.176,33.575,2573286,0
2011-03-15,32.15,33.41,31.937,33.112,1730053,0
2011-03-16,33.083,34.595,32.805,33.449,2824376,0
2011-03-17,34.681,35.354,34.123,35.229,3412400,0
2011-03-18,36.095,36.604,35.625,35.701,3131418,0
2011-03-21,36.557,36.8,36.347,36.517,1407179,0
2011-03-22,36.517,36.567,35.616,35.953,1404001,0
2011-03-23,35.855,36.01,35.229,35.728,2015981,0
2011-03-24,36.085,36.171,35.229,35.46,2335949,0
2011-03-25,35.616,36.201,34.921,36.001,1753142,0
2011-03-28,36.231,36.47,35.499,35.557,1419048,0
2011-03-29,35.616,35.671,34.951,35.354,1560620,0
2011-03-30,35.577,35.718,35.057,35.113,1918179,0
2011-03-31,35.16,35.708,35.067,35.654,2281607,0
2011-04-01,35.923,36.415,35.519,35.671,3867784,0
2011-04-04,35.884,36.261,35.758,36.191,1921629,0
2011-04-05,36.171,36.78,35.894,36.595,2187160,0
2011-04-06,36.836,36.992,34.585,34.662,2721050,0
2011-04-07,34.796,35.354,34.103,34.325,2149330,0
2011-04-08,34.516,34.7,32.619,33.063,2988434,0
2011-04-11,33.226,33.429,32.591,32.775,1533300,0
2011-04-12,32.323,32.477,31.476,31.764,2628431,0
2011-04-13,32.004,32.294,31.14,31.821,2680525,0
2011-04-14,31.602,32.246,31.349,32.074,3050114,0
2011-04-15,32.167,32.294,31.66,31.773,1967337,0
2011-04-18,31.283,31.33,29.857,30.513,2902436,0
2011-04-19,30.628,31.291,30.628,31.263,1533591,0
2011-04-20,31.697,31.879,31.072,31.456,2810871,0
2011-04-21,33.132,34.085,33.023,33.583,4577688,0
2011-04-25,33.593,33.65,32.785,33.266,1875036,0
2011-04-26,33.583,34.169,33.314,33.931,1743372,0
2011-04-27,34.036,34.123,32.785,33.699,1603554,0
2011-04-28,33.65,33.67,32.785,33.005,1281810,0
2011-04-29,33.17,33.815,32.977,33.479,1279193,0
2011-05-02,33.912,34.374,32.206,32.639,2963877,0
2011-05-03,32.487,32.746,31.515,31.716,2182081,0
2011-05-04,31.66,31.764,30.571,30.744,2147144,0
2011-05-05,30.379,30.877,29.955,30.464,2002409,0
2011-05-06,31.149,31.311,30.628,30.763,1994699,0
2011-05-09,30.726,31.466,30.591,30.944,980231,0
2011-05-10,31.178,31.387,30.763,30.917,939617,0
2011-05-11,30.887,30.887,29.511,29.771,1839488,0
2011-05-12,29.578,30.619,28.972,30.532,3460301,0
2011-05-13,30.551,30.944,30.031,30.129,2040168,0
2011-05-16,29.839,30.176,28.76,28.915,2629607,0
2011-05-17,28.694,28.837,27.655,27.883,3185204,0
2011-05-18,27.96,28.828,27.779,28.521,1873539,0
2011-05-19,28.809,29.022,28.242,28.53,1359374,0
2011-05-20,28.463,28.53,27.714,28.26,1255424,0
2011-05-23,27.377,27.489,26.834,27.17,2224353,0
2011-05-24,27.249,27.616,26.527,26.672,2184759,0
2011-05-25,26.471,27.012,26.145,26.796,2647608,0
2011-05-26,26.749,27.425,26.566,27.209,2122451,0
2011-05-27,27.405,28.109,27.405,27.96,1829457,0
2011-05-31,28.414,28.828,27.931,28.539,2106330,0
2011-06-01,28.395,28.79,26.759,26.854,1770941,0
2011-06-02,26.973,27.518,26.596,26.672,1555947,0
2011-06-03,26.028,26.489,25.693,25.806,1650887,0
2011-06-06,25.778,26.097,25.017,25.21,2391191,0
2011-06-07,25.467,25.516,24.912,24.912,1742074,0
2011-06-08,24.833,25.249,24.267,24.555,2515744,0
2011-06-09,24.641,25.151,24.361,24.903,1761444,0
2011-06-10,24.545,24.595,23.822,24.092,2398724,0
2011-06-13,24.053,24.316,23.67,24.044,2319160,0
2011-06-14,24.428,25.563,24.361,25.288,1914671,0
2011-06-15,24.805,25.249,24.468,24.526,1766351,0
2011-06-16,24.545,25.603,24.477,25.082,2925823,0
2011-06-17,25.545,25.653,25.102,25.375,2020418,0
2011-06-20,25.24,25.516,25.045,25.18,1167329,0
2011-06-21,25.467,26.375,25.297,26.286,1302325,0
2011-06-22,26.209,26.796,25.998,26.038,1667305,0
2011-06-23,25.288,25.806,24.624,25.768,2825122,0
2011-06-24,25.881,25.979,25.035,25.112,1499555,0
2011-06-27,25.082,25.336,24.679,25.026,1132884,0
2011-06-28,25.268,26.057,25.17,25.862,1452627,0
2011-06-29,26.162,26.471,25.673,26.171,1122970,0
2011-06-30,26.267,27.645,26.087,27.387,2244453,0
2011-07-01,27.444,28.75,27.113,28.617,2284867,0
2011-07-05,28.588,28.588,28,28.335,1833219,0
2011-07-06,28.242,28.325,27.278,27.577,2303777,0
2011-07-07,28.019,28.483,27.827,27.892,1930554,0
2011-07-08,27.268,27.308,26.586,26.701,2698365,0
2011-07-11,26.2,26.238,25.249,25.419,2098196,0
2011-07-12,25.327,25.603,24.958,25.008,1669508,0
2011-07-13,25.336,26.257,25.268,25.653,1942214,0
2011-07-14,25.796,26.365,25.249,25.402,1927545,0
2011-07-15,25.603,25.901,25.24,25.862,1443675,0
2011-07-18,25.693,25.778,24.496,24.776,1997933,0
2011-07-19,25.035,25.633,24.526,25.045,1847361,0
2011-07-20,24.863,26.423,24.766,26.19,4129199,0
2011-07-21,24.37,25.22,23.284,23.409,7290636,0
2011-07-22,23.081,23.486,22.823,23.331,4266677,0
2011-07-25,23.015,23.814,22.967,23.322,2063500,0
2011-07-26,23.206,23.216,22.359,22.523,2408098,0
2011-07-27,22.207,22.349,21.224,21.502,4483566,0
2011-07-28,21.36,21.744,21.109,21.158,2000206,0
2011-07-29,20.762,21.666,20.551,21.377,2425300,0
2011-08-01,21.803,22.141,20.512,20.8,2009064,0
2011-08-02,20.512,20.925,19.078,19.107,2619355,0
2011-08-03,19.251,19.29,17.904,19.068,4709044,0
2011-08-04,18.525,18.525,17.181,17.248,5793678,0
2011-08-05,17.557,18.499,16.788,17.703,8610118,0
2011-08-08,16.797,17.076,14.979,15.535,4992005,0
2011-08-09,16.278,16.346,14.323,15.842,5402588,0
2011-08-10,15.43,15.932,15.102,15.237,6279294,0
2011-08-11,15.44,16.365,15.169,16.027,5806026,0
2011-08-12,16.603,16.797,15.942,16.258,3260630,0
2011-08-15,16.479,16.997,16.459,16.778,1893889,0
2011-08-16,16.593,16.701,15.515,15.691,4108350,0
2011-08-17,16.065,16.082,15.247,15.383,3288958,0
2011-08-18,14.698,14.698,13.565,13.753,2808060,0
2011-08-19,13.515,14.131,13.06,13.177,3648296,0
2011-08-22,13.555,13.803,12.812,12.919,2263542,0
2011-08-23,12.995,13.685,12.754,13.676,3559641,0
2011-08-24,13.631,14.141,13.283,14.091,2863477,0
2011-08-25,14.246,14.372,13.515,13.603,1824567,0
2011-08-26,13.467,14.457,13.138,13.753,4767498,0
2011-08-29,14.161,15.178,14.071,15.141,3122995,0
2011-08-30,15.074,15.979,14.919,15.525,3774279,0
2011-08-31,15.776,16.092,15.227,15.525,3662550,0
2011-09-01,15.42,15.766,14.756,14.804,2669590,0
2011-09-02,14.476,14.562,13.909,14.17,1960131,0
2011-09-06,13.329,13.958,13.197,13.565,4400041,0
2011-09-07,13.938,14.265,13.87,14.141,4968501,0
2011-09-08,13.996,14.439,13.695,13.909,2618487,0
2011-09-09,13.666,13.704,12.774,13.138,3933408,0
2011-09-12,12.85,13.311,12.205,12.533,4066271,0
2011-09-13,12.533,13.022,12.465,12.803,3954740,0
2011-09-14,13.004,13.448,12.627,13.206,4011518,0
2011-09-15,13.622,13.938,13.457,13.595,5363604,0
2011-09-16,13.676,13.823,12.976,13.06,3025608,0
2011-09-19,12.714,13.12,12.524,13.004,4149454,0
2011-09-20,13.06,13.187,12.136,12.205,3639528,0
2011-09-21,12.245,12.425,11.328,11.348,3416365,0
2011-09-22,10.733,11.128,10.049,10.29,5125908,0
2011-09-23,10.252,10.54,10.127,10.511,4173010,0
2011-09-26,10.714,10.953,10.252,10.913,3878992,0
2011-09-27,11.279,11.994,11.186,11.447,5211449,0
2011-09-28,11.447,11.597,10.655,10.685,2709301,0
2011-09-29,10.983,11.176,10.203,10.635,3100610,0
2011-09-30,10.309,10.53,9.829,9.875,3372484,0
2011-10-03,9.77,10.107,9.2205,9.2495,5233152,0
2011-10-04,9.125,10.107,8.9518,10.001,5121266,0
2011-10-05,10.039,10.821,9.856,10.743,4941031,0
2011-10-06,10.763,11.616,10.685,11.606,5097076,0
2011-10-07,11.743,11.899,10.992,11.25,5886227,0
2011-10-10,11.597,12.127,11.513,11.907,3285840,0
2011-10-11,11.792,12.475,11.733,12.215,2734164,0
2011-10-12,12.445,12.83,12.291,12.571,5200715,0
2011-10-13,12.543,12.938,12.379,12.627,4717997,0
2011-10-14,12.948,13.158,12.609,13.08,2876059,0
2011-10-17,13.022,13.138,12.08,12.195,3157247,0
2011-10-18,12.051,13.129,11.792,13.004,3380867,0
2011-10-19,13.197,13.545,12.889,13.138,6006691,0
2011-10-20,13.177,13.197,12.425,12.995,2919859,0
2011-10-21,13.293,13.622,13.013,13.418,2387004,0
2011-10-24,14.034,14.467,13.823,14.381,3795605,0
2011-10-25,14.19,14.19,13.302,13.349,3617014,0
2011-10-26,13.958,14.513,13.622,14.381,6392223,0
2011-10-27,15.593,17.816,15.16,17.066,11662135,0
2011-10-28,16.383,17.355,16.383,17.191,6626515,0
2011-10-31,16.807,16.807,15.998,16.017,4669034,0
2011-11-01,15.344,15.737,14.756,15.007,4947607,0
2011-11-02,15.468,15.979,15.121,15.892,3760323,0
2011-11-03,16.337,16.536,15.554,16.268,3975203,0
2011-11-04,15.969,16.44,15.643,16.317,2471486,0
2011-11-07,16.169,16.583,15.7,16.228,2522889,0
2011-11-08,16.365,16.583,15.813,16.526,2674777,0
2011-11-09,15.737,15.862,14.871,14.979,3523244,0
2011-11-10,15.45,15.525,14.814,14.969,2277841,0
2011-11-11,15.353,16.307,15.295,15.912,3766913,0
2011-11-14,15.932,16.007,15.353,15.691,2039931,0
2011-11-15,15.525,16.074,15.054,15.832,3026532,0
2011-11-16,15.613,16.391,15.583,15.663,3424452,0
2011-11-17,15.691,15.691,14.457,14.621,3923148,0
2011-11-18,14.804,14.899,14.314,14.343,2931949,0
2011-11-21,14.151,14.151,13.329,13.832,2765351,0
2011-11-22,13.783,13.919,13.359,13.585,2860628,0
2011-11-23,13.349,13.379,12.465,12.609,3260537,0
2011-11-25,12.379,12.676,12.165,12.195,1821015,0
2011-11-28,12.976,13.477,12.764,13.254,2571120,0
2011-11-29,13.302,13.515,12.929,13.293,2264109,0
2011-11-30,14.285,14.881,14.151,14.852,4150427,0
2011-12-01,14.728,15.952,14.572,15.682,10392497,0
2011-12-02,16.082,16.161,15.505,15.643,3743803,0
2011-12-05,16.065,16.768,15.719,16.228,4667410,0
2011-12-06,16.238,16.238,15.7,15.942,2011961,0
2011-12-07,15.71,16.082,15.334,15.998,2135477,0
2011-12-08,15.766,16.065,14.824,14.881,2865653,0
2011-12-09,14.988,15.535,14.861,15.44,2288805,0
2011-12-12,15.084,15.169,14.208,14.448,2191921,0
2011-12-13,14.689,14.814,13.339,13.487,3464269,0
2011-12-14,13.234,13.264,12.371,12.415,6070993,0
2011-12-15,12.657,12.784,12.127,12.165,3449229,0
2011-12-16,12.398,12.948,12.195,12.331,5253191,0
2011-12-19,12.425,12.485,11.84,11.86,4348845,0
2011-12-20,12.361,13.08,12.263,13.013,3502918,0
2011-12-21,13.022,13.148,12.425,13.041,2836352,0
2011-12-22,13.129,13.622,13.129,13.448,2459538,0
2011-12-23,13.515,13.555,12.919,12.976,1861841,0
2011-12-27,12.958,13.07,12.754,12.764,1369864,0
2011-12-28,12.812,12.812,12.022,12.156,2166438,0
2011-12-29,12.175,12.686,12.136,12.599,1644657,0
2011-12-30,12.561,13.197,12.445,13.004,2548728,0
2012-01-03,13.613,14.457,13.603,13.89,3822196,0
2012-01-04,13.823,14.372,13.575,14.295,3286140,0
2012-01-05,14.091,14.651,13.813,14.572,3635276,0
2012-01-06,14.523,14.698,14.208,14.409,3104460,0
2012-01-09,14.503,14.737,14.323,14.343,2838048,0
2012-01-10,14.766,14.979,14.766,14.861,2508964,0
2012-01-11,14.776,15.766,14.737,15.7,4318037,0
2012-01-12,15.852,16.507,15.544,16.43,5723032,0
2012-01-13,16.132,16.459,15.832,16.169,3224527,0
2012-01-17,16.613,16.845,16.238,16.258,2649989,0
2012-01-18,16.278,17.375,16.122,17.306,4552703,0
2012-01-19,18.009,18.192,17.703,18.049,4913196,0
2012-01-20,18.039,18.039,17.557,17.864,3386599,0
2012-01-23,17.941,18.433,17.788,18.009,2153207,0
2012-01-24,17.806,18.655,17.614,18.575,3263607,0
2012-01-25,19.02,20.358,18.934,20.183,6922660,0
2012-01-26,20.502,21.59,19.454,19.567,6742867,0
2012-01-27,19.474,20.32,19.396,20.108,3658773,0
2012-01-30,19.715,19.942,19.348,19.646,3846635,0
2012-01-31,20.051,20.071,18.771,19.058,4628009,0
2012-02-01,20.098,21.139,20.061,20.723,5822082,0
2012-02-02,20.8,21.31,20.445,21.139,5139074,0
2012-02-03,21.852,22.101,21.59,21.954,4385322,0
2012-02-06,21.696,22.427,21.467,22.349,2894087,0
2012-02-07,22.217,22.227,21.023,21.109,6121626,0
2012-02-08,21.494,21.888,20.839,21.437,4444776,0
2012-02-09,22.301,22.475,21.407,22.237,3962768,0
2012-02-10,21.705,21.993,21.099,21.628,3086633,0
2012-02-13,22.061,22.841,21.754,22.841,4626249,0
2012-02-14,22.581,22.859,22.198,22.658,2929172,0
2012-02-15,22.823,23.312,22.349,22.648,5284926,0
2012-02-16,23.565,24.786,22.947,24.17,6686598,0
2012-02-17,24.428,24.824,23.909,24.698,4646253,0
2012-02-21,24.912,25.768,24.805,25.419,5211863,0
2012-02-22,25.402,25.712,24.689,24.776,3917144,0
2012-02-23,24.873,24.998,23.929,24.766,4046174,0
2012-02-24,24.853,25.288,24.379,24.604,2851276,0
2012-02-27,24.228,25.008,23.718,24.883,3637544,0
2012-02-28,24.796,25.092,24.595,24.968,2674085,0
2012-02-29,24.949,25.17,24.053,24.438,3189673,0
2012-03-01,24.669,25.008,24.22,24.389,3159223,0
2012-03-02,24.237,24.361,23.236,23.575,4098338,0
2012-03-05,23.266,23.456,22.003,22.437,8031907,0
2012-03-06,21.676,21.696,20.868,21.08,6228992,0
2012-03-07,21.34,22.747,21.34,21.715,4873485,0
2012-03-08,22.013,22.599,21.59,22.513,3104445,0
2012-03-09,22.485,23.515,22.379,22.841,2867668,0
2012-03-12,22.967,23.071,22.003,22.121,2587033,0
2012-03-13,22.553,23.495,22.398,23.495,2707341,0
2012-03-14,23.36,24.228,23.13,24.102,4242609,0
2012-03-15,24.21,25.112,24.082,24.998,4712192,0
2012-03-16,24.931,25.22,24.565,24.853,3195324,0
2012-03-19,24.698,25.008,24.37,24.575,2557962,0
2012-03-20,24.092,24.161,23.293,23.632,3228691,0
2012-03-21,23.765,24.006,23.062,23.565,3305895,0
2012-03-22,23.091,23.091,22.292,22.639,2356847,0
2012-03-23,22.494,23.331,22.091,23.091,2581158,0
2012-03-26,23.525,23.822,22.967,23.159,3375325,0
2012-03-27,23.11,23.266,22.658,22.667,2555552,0
2012-03-28,22.591,22.767,21.502,21.87,4351672,0
2012-03-29,21.542,21.963,21.062,21.842,4644598,0
2012-03-30,22.141,22.272,21.34,21.657,2481298,0
2012-04-02,21.512,22.341,21.262,22.217,4089136,0
2012-04-03,22.321,22.658,22.17,22.389,3490683,0
2012-04-04,21.963,22.071,21.31,21.744,3702477,0
2012-04-05,21.542,22.389,21.542,22.246,2343196,0
2012-04-09,21.476,21.502,20.955,21.417,3212458,0
2012-04-10,21.32,21.476,20.174,20.281,4730416,0
2012-04-11,20.973,21.512,20.686,21.253,4198756,0
2012-04-12,21.281,22.851,21.281,22.513,3376262,0
2012-04-13,22.321,22.456,21.407,21.457,3759642,0
2012-04-16,21.945,22.263,20.993,21.36,3385357,0
2012-04-17,22.369,22.889,21.888,22.629,4559721,0
2012-04-18,22.561,24.161,22.456,23.919,7528928,0
2012-04-19,24.044,24.389,22.928,23.312,4934906,0
2012-04-20,23.624,24.044,23.525,23.65,4493193,0
2012-04-23,22.832,22.947,21.993,22.658,4362573,0
2012-04-24,22.757,23.624,22.513,23.535,3541363,0
2012-04-25,23.909,24.131,22.805,23.005,5572537,0
2012-04-26,22.707,22.909,21.476,22.475,7016790,0
2012-04-27,22.813,22.879,22.227,22.609,3148905,0
2012-04-30,22.513,22.599,21.637,21.793,3143304,0
2012-05-01,21.954,22.909,21.852,22.311,3067498,0
2012-05-02,22.17,23.15,22.17,23.13,3717544,0
2012-05-03,23.197,23.448,22.101,22.189,3523551,0
2012-05-04,21.715,21.793,20.896,21.033,3904291,0
2012-05-07,20.868,21.571,20.79,21.129,3177278,0
2012-05-08,20.81,20.945,19.877,20.849,3861358,0
2012-05-09,20.396,20.839,19.858,20.522,3414389,0
2012-05-10,20.993,21.158,20.231,20.387,2533113,0
2012-05-11,20.108,20.781,19.913,20.281,2186731,0
2012-05-14,19.877,20.3,19.557,19.838,2977385,0
2012-05-15,19.791,19.962,18.801,18.897,3988067,0
2012-05-16,19.068,19.231,17.826,17.874,5995498,0
2012-05-17,17.854,17.904,16.046,16.065,7925060,0
2012-05-18,16.218,16.365,15.515,15.673,5281303,0
2012-05-21,15.892,16.931,15.766,16.682,5428264,0
2012-05-22,16.768,17.278,16.45,16.583,4617809,0
2012-05-23,16.218,16.623,15.603,16.593,4410681,0
2012-05-24,17.201,17.518,16.142,16.536,5379822,0
2012-05-25,16.768,16.797,16.169,16.297,1896323,0
2012-05-29,16.997,18.163,16.997,18.097,6825745,0
2012-05-30,17.518,17.557,16.565,17.056,5370631,0
2012-05-31,16.969,17.076,15.785,16.007,6697557,0
2012-06-01,15.285,15.643,14.661,15.198,6724588,0
2012-06-04,15.16,15.383,14.333,15.064,4250837,0
2012-06-05,15.016,15.912,14.949,15.737,3932578,0
2012-06-06,16.055,17.479,15.988,17.47,6653499,0
2012-06-07,17.884,18.462,17.037,17.143,5404736,0
2012-06-08,16.911,17.23,16.007,17.085,4811451,0
2012-06-11,17.441,17.614,15.613,15.663,5084488,0
2012-06-12,15.785,16.682,15.673,16.652,3736841,0
2012-06-13,16.479,16.526,15.942,16.208,3989751,0
2012-06-14,16.208,17.172,16.074,17.085,5122775,0
2012-06-15,17.181,17.74,17.124,17.654,3590128,0
2012-06-18,17.375,18.039,17.114,17.949,3704540,0
2012-06-19,18.088,18.867,18.039,18.423,4632466,0
2012-06-20,18.386,18.565,17.731,18.134,4419575,0
2012-06-21,18.192,18.27,16.74,16.892,4417377,0
2012-06-22,17.143,17.306,16.633,16.826,4879097,0
2012-06-25,16.132,16.278,15.084,15.515,4810667,0
2012-06-26,15.535,15.7,15.151,15.564,2729867,0
2012-06-27,15.573,15.942,15.373,15.823,4308010,0
2012-06-28,15.554,16.151,15.458,16.112,5151175,0
2012-06-29,16.921,17.47,16.74,17.162,4759116,0
2012-07-02,17.143,17.239,16.218,16.583,4957533,0
2012-07-03,16.662,18.019,16.623,17.923,3053036,0
2012-07-05,17.769,18.299,17.432,17.816,2979354,0
2012-07-06,17.432,17.432,16.865,17.134,2697508,0
2012-07-09,17.017,17.181,16.574,16.987,2495035,0
2012-07-10,17.191,17.47,15.593,15.852,5136012,0
2012-07-11,15.852,15.988,15.111,15.257,4753523,0
2012-07-12,14.998,15.603,14.756,15.43,3260851,0
2012-07-13,15.496,16.102,15.45,15.969,2996352,0
2012-07-16,15.823,15.823,15.295,15.458,2627186,0
2012-07-17,15.633,15.902,14.756,15.766,4394479,0
2012-07-18,15.653,16.178,15.324,15.42,4375773,0
2012-07-19,15.45,15.673,14.323,14.67,6971415,0
2012-07-20,14.542,14.919,14.399,14.67,3564888,0
2012-07-23,14.111,14.602,13.723,14.131,3936029,0
2012-07-24,14.17,14.295,13.603,13.85,5200514,0
2012-07-25,14.698,14.804,13.525,13.585,5525859,0
2012-07-26,15.41,17.769,15.41,17.547,17438329,0
2012-07-27,17.693,18.673,17.47,18.433,6846972,0
2012-07-30,18.545,18.585,17.664,18.309,5226547,0
2012-07-31,18.26,18.887,18.107,18.771,5519009,0
2012-08-01,18.897,19.348,18.423,18.545,6451439,0
2012-08-02,18.338,18.585,17.405,17.904,5436114,0
2012-08-03,18.28,18.887,18.202,18.472,3060272,0
2012-08-06,18.482,19.367,18.453,19.162,3435351,0
2012-08-07,19.474,20.483,19.329,20.406,6023361,0
2012-08-08,20.108,21.272,20.089,20.455,7321363,0
2012-08-09,20.493,21.234,20.455,21.023,3988283,0
2012-08-10,20.983,21.176,20.599,21.139,3302654,0
2012-08-13,20.983,21.166,20.222,20.771,2903768,0
2012-08-14,21.003,21.158,20.3,20.396,2771289,0
2012-08-15,20.241,20.358,19.81,20.3,4389148,0
2012-08-16,20.34,20.955,20.079,20.839,2393772,0
2012-08-17,20.906,21.34,20.858,21.215,2744355,0
2012-08-20,21.099,21.195,20.609,20.945,1586169,0
2012-08-21,21.033,21.657,20.79,20.955,2322958,0
2012-08-22,20.886,20.925,20.165,20.619,2602627,0
2012-08-23,20.589,20.589,19.83,19.913,2108747,0
2012-08-24,19.895,20.061,19.464,19.761,2900243,0
2012-08-27,19.895,20.098,19.493,19.52,2090018,0
2012-08-28,19.444,19.636,19.201,19.596,3507947,0
2012-08-29,19.606,21.013,19.539,20.858,3997328,0
2012-08-30,20.609,21.368,20.522,20.993,3431514,0
2012-08-31,21.33,21.476,20.619,21.243,3267480,0
2012-09-04,21.35,21.467,20.271,21.062,3063225,0
2012-09-05,20.762,20.81,19.705,20.071,3402500,0
2012-09-06,20.368,21.467,20.368,21.205,3744333,0
2012-09-07,21.368,22.859,21.36,22.485,4139778,0
2012-09-10,22.292,22.619,21.754,21.754,3150612,0
2012-09-11,21.803,22.571,21.715,22.111,2867234,0
2012-09-12,22.111,23.565,22.091,23.37,4747635,0
2012-09-13,23.303,24.496,22.737,24.2,4283080,0
2012-09-14,24.438,25.22,24.438,24.595,3532991,0
2012-09-17,24.448,24.536,23.303,23.456,3371767,0
2012-09-18,23.331,23.486,22.869,23.159,2943727,0
2012-09-19,23.4,24.257,23.293,23.727,2795084,0
2012-09-20,23.39,23.39,22.619,22.775,2780986,0
2012-09-21,23.15,23.39,22.543,22.805,2482762,0
2012-09-24,22.456,22.823,22.161,22.543,2060923,0
2012-09-25,22.533,22.533,21.291,21.32,3392931,0
2012-09-26,21.281,21.407,20.473,21.071,3583619,0
2012-09-27,21.467,22.051,21.176,21.888,2487097,0
2012-09-28,21.657,21.888,21.437,21.734,1581429,0
2012-10-01,21.916,22.475,21.166,21.34,2664523,0
2012-10-02,21.512,21.657,21.089,21.657,1400371,0
2012-10-03,21.803,21.945,21.437,21.6,1658748,0
2012-10-04,21.734,22.775,21.571,22.697,2573273,0
2012-10-05,23.11,23.814,22.795,22.967,3622518,0
2012-10-08,22.571,23.188,22.437,22.832,1505988,0
2012-10-09,22.341,22.717,21.87,21.993,2132746,0
2012-10-10,21.813,22.013,21.33,21.502,2137167,0
2012-10-11,21.945,22.217,21.657,21.754,2044431,0
2012-10-12,21.725,21.983,21.158,21.59,1717329,0
2012-10-15,21.87,21.888,21.427,21.823,1503333,0
2012-10-16,22.111,22.513,21.973,22.408,1448774,0
2012-10-17,22.533,23.689,22.494,23.525,2402246,0
2012-10-18,23.39,23.841,23.236,23.37,1283465,0
2012-10-19,23.101,23.216,22.427,22.717,2136444,0
2012-10-22,22.543,23.303,22.189,22.795,1629608,0
2012-10-23,22.246,22.523,21.842,22.301,1435255,0
2012-10-24,22.456,22.767,21.87,21.993,2536982,0
2012-10-25,21.148,21.166,20.118,21.071,6730173,0
2012-10-26,21.013,21.628,20.781,21.215,2508994,0
2012-10-31,21.281,21.754,21.109,21.705,2374408,0
2012-11-01,21.852,22.727,21.542,22.581,3370394,0
2012-11-02,22.869,22.938,22.311,22.389,1802272,0
2012-11-05,22.061,22.947,21.993,22.851,1428225,0
2012-11-06,23.025,23.35,22.813,23.15,1897247,0
2012-11-07,22.437,22.523,21.437,21.59,2956549,0
2012-11-08,21.6,21.823,20.964,21.166,1945322,0
2012-11-09,20.839,21.993,20.8,21.608,1962626,0
2012-11-12,21.696,22.091,21.628,21.803,1040492,0
2012-11-13,21.58,21.963,21.234,21.301,1617110,0
2012-11-14,21.522,21.637,20.291,20.34,2289795,0
2012-11-15,20.291,20.753,19.646,20.213,3163633,0
2012-11-16,20.251,20.79,19.895,20.56,1660275,0
2012-11-19,21.158,21.945,21.023,21.86,2149291,0
2012-11-20,21.823,22.427,21.715,22.101,1899691,0
2012-11-21,22.021,22.977,22.021,22.869,3078205,0
2012-11-23,23.015,23.197,22.813,23.12,1108880,0
2012-11-26,22.967,23.594,22.967,23.428,2205906,0
2012-11-27,23.275,23.565,22.813,22.977,2883498,0
2012-11-28,22.697,23.15,22.341,22.938,1982487,0
2012-11-29,23.054,23.525,22.859,23.256,4244112,0
2012-11-30,23.4,23.428,22.909,23.284,2482089,0
2012-12-03,23.4,23.604,22.879,22.938,2465409,0
2012-12-04,23.081,23.4,22.879,23.35,2438010,0
2012-12-05,23.35,24.062,23.216,23.565,2868719,0
2012-12-06,23.448,23.525,22.805,23.293,2499780,0
2012-12-07,23.486,24.053,23.428,23.929,2705478,0
2012-12-10,23.919,25.112,23.736,24.988,3817583,0
2012-12-11,25.141,25.365,24.669,24.727,4228588,0
2012-12-12,25.063,25.673,24.988,25.336,3768801,0
2012-12-13,25.327,25.573,24.438,24.814,3531582,0
2012-12-14,24.595,25.072,24.334,24.526,4006834,0
2012-12-17,24.786,25.297,24.708,25.141,2526781,0
2012-12-18,25.141,26.2,25.112,26.18,3550124,0
2012-12-19,26.277,26.596,25.643,25.911,2785640,0
2012-12-20,25.94,25.988,25.393,25.911,1616069,0
2012-12-21,24.641,25.778,24.297,25.778,4199073,0
2012-12-24,25.768,25.988,25.317,25.732,659121,0
2012-12-26,25.862,26.443,25.673,25.683,1160090,0
2012-12-27,25.759,25.93,25.112,25.815,1198398,0
2012-12-28,25.806,25.871,25.268,25.336,1383066,0
2012-12-31,25.317,27.268,25.258,27.059,2487957,0
2013-01-02,28.473,28.876,27.98,28.539,3788200,0
2013-01-03,28.713,28.866,27.76,27.97,3965073,0
2013-01-04,28.039,28.607,27.875,28.473,2119884,0
2013-01-07,28.27,28.646,28.184,28.549,1444419,0
2013-01-08,28.53,28.617,28.079,28.26,1120259,0
2013-01-09,28.395,28.646,28.157,28.26,1291600,0
2013-01-10,28.53,28.674,28.009,28.242,1922101,0
2013-01-11,28.335,28.636,27.911,28.335,1752074,0
2013-01-14,28.176,28.335,27.463,27.626,1933844,0
2013-01-15,27.444,27.846,27.387,27.77,1930631,0
2013-01-16,27.732,27.96,27.557,27.921,2234542,0
2013-01-17,28.109,28.345,27.96,28.184,1801976,0
2013-01-18,28.242,28.424,27.866,28.424,1761581,0
2013-01-22,28.444,28.463,27.901,28.079,2280263,0
2013-01-23,28.109,28.118,27.606,27.695,1750158,0
2013-01-24,27.596,28.214,27.209,27.367,2847077,0
2013-01-25,28.009,30.964,28.009,30.849,8502245,0
2013-01-28,31.188,31.956,30.493,31.764,4804819,0
2013-01-29,31.764,32.167,31.217,31.495,1949058,0
2013-01-30,31.407,31.755,30.734,30.783,2345999,0
2013-01-31,30.687,31.34,30.252,31.168,3179609,0
2013-02-01,31.622,32.216,31.377,31.679,2462223,0
2013-02-04,31.291,31.725,30.687,30.803,2441365,0
2013-02-05,31.149,31.622,30.935,31.456,2039491,0
2013-02-06,31.197,31.927,31.197,31.725,1706484,0
2013-02-07,31.65,31.985,31.178,31.707,2051238,0
2013-02-08,31.735,32.333,31.669,32.255,2043750,0
2013-02-11,32.447,32.447,31.821,32.034,1370837,0
2013-02-12,32.246,33.931,32.236,33.536,3680003,0
2013-02-13,33.775,34.422,33.737,33.912,2648641,0
2013-02-14,33.708,34.085,33.497,33.69,1628580,0
2013-02-15,33.785,33.805,33.38,33.613,2018557,0
2013-02-19,33.632,33.775,33.188,33.603,2559763,0
2013-02-20,33.053,34.266,31.149,31.273,7849727,0
2013-02-21,31.225,31.311,29.521,30.542,4631514,0
2013-02-22,30.793,31.553,30.783,31.253,2290093,0
2013-02-25,31.572,31.725,29.82,29.82,3080263,0
2013-02-26,30.089,31.207,29.445,30.984,3279994,0
2013-02-27,30.859,31.976,30.859,31.725,1676299,0
2013-02-28,31.679,32.323,31.505,31.582,1495028,0
2013-03-01,31.253,31.697,30.243,31.377,1967478,0
2013-03-04,31.09,31.33,30.262,30.734,1558819,0
2013-03-05,31.417,32.825,31.234,32.294,2703195,0
2013-03-06,32.609,32.775,31.669,31.994,1945500,0
2013-03-07,32.034,32.677,31.773,32.246,1311107,0
2013-03-08,32.746,33.246,32.659,33.226,2126569,0
2013-03-11,33.005,33.38,32.736,33.093,1048904,0
2013-03-12,32.911,33.073,32.314,32.506,1547340,0
2013-03-13,32.523,33.179,32.304,32.957,977507,0
2013-03-14,33.217,33.497,32.903,33.16,1230598,0
2013-03-15,32.995,33.546,32.805,33.014,1483519,0
2013-03-18,32.294,34.614,31.812,34.123,2946281,0
2013-03-19,34.169,34.516,33.286,33.892,2983302,0
2013-03-20,34.315,35.403,33.332,35.287,4099112,0
2013-03-21,34.951,35.229,34.384,34.402,2949392,0
2013-03-22,34.814,34.843,33.622,33.892,2391060,0
2013-03-25,34.055,34.208,32.477,32.756,2833205,0
2013-03-26,32.995,33.842,32.995,33.67,2065209,0
2013-03-27,33.188,33.795,32.246,33.65,2044748,0
2013-03-28,33.641,33.872,32.893,33.132,2090018,0
2013-04-01,33.005,33.16,31.427,31.65,3163850,0
2013-04-02,31.898,32.236,30.677,30.984,2180119,0
2013-04-03,30.849,31.159,29.174,30.109,5064781,0
2013-04-04,30.061,30.726,29.761,30.647,3763916,0
2013-04-05,28.79,29.994,28.454,29.945,4490777,0
2013-04-08,30.031,30.551,29.328,29.906,1690562,0
2013-04-09,29.955,31.188,29.791,30.716,2463740,0
2013-04-10,30.859,31.082,30.109,30.388,2241723,0
2013-04-11,30.379,30.408,29.647,30.089,2878125,0
2013-04-12,29.945,30.301,29.119,29.318,1857158,0
2013-04-15,29.041,29.138,27.059,27.113,4241413,0
2013-04-16,27.808,28.049,27.298,27.528,2858138,0
2013-04-17,26.993,27.239,26.296,26.672,2827274,0
2013-04-18,26.778,27.123,25.92,26.2,2805055,0
2013-04-19,26.375,26.894,25.891,26.576,2293896,0
2013-04-22,26.527,27.818,26.145,27.395,2732235,0
2013-04-23,27.665,28.204,27.377,27.655,2317585,0
2013-04-24,27.675,28.636,27.665,28.424,2229652,0
2013-04-25,28.636,29.706,27.96,28.069,3601862,0
2013-04-26,28.118,28.234,27.645,27.836,1663964,0
2013-04-29,27.818,28.099,27.508,27.98,1613822,0
2013-04-30,27.921,28.029,27.239,27.528,2046296,0
2013-05-01,27.415,27.454,26.277,26.527,2456869,0
2013-05-02,26.759,27.05,26.614,26.953,1627861,0
2013-05-03,27.655,29.407,27.655,28.723,3359399,0
2013-05-06,28.723,30.139,28.463,30.079,2748952,0
2013-05-07,30.272,30.993,30.213,30.619,2025187,0
2013-05-08,30.561,30.993,30.388,30.917,1522678,0
2013-05-09,30.783,30.984,30.321,30.561,1439652,0
2013-05-10,30.599,30.667,29.791,30.329,1877623,0
2013-05-13,30.252,30.329,29.667,30.069,1352660,0
2013-05-14,30.023,30.859,29.945,30.84,1566648,0
2013-05-15,30.561,30.783,29.985,30.657,2024154,0
2013-05-16,30.379,31.802,30.379,30.812,2953716,0
2013-05-17,31.14,32.477,31.09,31.669,2303902,0
2013-05-20,31.446,32.437,31.387,32.392,1596131,0
2013-05-21,32.314,33.489,32.285,33.429,3201109,0
2013-05-22,33.842,34.662,32.333,32.581,4452922,0
2013-05-23,31.773,33.073,31.349,32.736,2519160,0
2013-05-24,32.206,32.372,31.631,32.158,1884449,0
2013-05-28,32.785,33.332,32.766,33.295,1703721,0
2013-05-29,32.854,33.902,32.736,33.66,1899565,0
2013-05-30,33.765,34.305,33.36,33.94,1888152,0
2013-05-31,33.717,35.728,33.497,34.526,3452131,0
2013-06-03,35.096,35.096,32.629,34.276,3585775,0
2013-06-04,34.217,34.891,33.17,33.459,2355270,0
2013-06-05,33.152,33.4,31.217,31.253,5442988,0
2013-06-06,31.043,31.505,30.369,31.283,2951019,0
2013-06-07,31.437,32.873,31.291,31.908,2567661,0
2013-06-10,32.014,32.372,31.387,32.353,1730914,0
2013-06-11,31.34,31.888,31.043,31.09,2008692,0
2013-06-12,31.764,31.888,30.051,30.262,2366105,0
2013-06-13,30.013,31.283,29.771,31.178,1868959,0
2013-06-14,31.14,31.369,30.379,30.551,1323866,0
2013-06-17,25.806,28.242,25.712,28.194,15066311,0
2013-06-18,28.128,28.837,27.779,28.414,4263410,0
2013-06-19,28.454,28.78,28.166,28.184,2805548,0
2013-06-20,27.528,27.742,26.662,26.854,3779363,0
2013-06-21,26.973,27.012,24.958,25.673,5633450,0
2013-06-24,24.968,25.554,24.641,25.035,2513109,0
2013-06-25,25.526,25.881,25.356,25.457,1996311,0
2013-06-26,25.742,25.852,25.21,25.383,1798326,0
2013-06-27,25.702,26.19,25.346,25.92,1917735,0
2013-06-28,25.834,26.047,25.268,25.317,2490390,0
2013-07-01,25.457,26.2,25.402,25.911,2324664,0
2013-07-02,25.796,26.355,25.712,26.18,1931308,0
2013-07-03,25.911,26.315,25.834,26.087,1119835,0
2013-07-05,26.461,26.614,26.038,26.614,1347561,0
2013-07-08,26.721,26.993,26.296,26.355,1503559,0
2013-07-09,26.721,27.239,26.498,27.032,1722972,0
2013-07-10,27.05,27.347,26.277,26.375,2048794,0
2013-07-11,27.093,27.665,26.993,27.278,2546314,0
2013-07-12,27.259,27.723,27.219,27.405,1830457,0
2013-07-15,27.508,27.779,26.934,27.002,1600623,0
2013-07-16,27.123,27.288,26.355,26.365,1940337,0
2013-07-17,26.634,27.434,26.624,27.298,2308376,0
2013-07-18,27.367,28.539,27.328,28.079,1691271,0
2013-07-19,28,28.147,27.537,27.95,1120184,0
2013-07-22,27.931,28.578,27.818,27.911,877911,0
2013-07-23,28.128,28.559,28.079,28.335,1739768,0
2013-07-24,28.434,28.539,27.377,27.567,1959575,0
2013-07-25,27.239,28.79,27.012,27.268,2575459,0
2013-07-26,27.18,27.742,27.05,27.425,1460980,0
2013-07-29,27.209,27.704,26.874,27.077,991468,0
2013-07-30,27.347,28.059,26.864,27.704,1726053,0
2013-07-31,27.97,28.77,27.723,28.375,1861320,0
2013-08-01,28.79,29.667,28.665,29.174,2162980,0
2013-08-02,29.119,29.743,28.665,29.531,1457948,0
2013-08-05,29.377,29.725,29.328,29.559,1124696,0
2013-08-06,29.521,29.607,29.1,29.194,2017702,0
2013-08-07,28.954,29.212,28.617,28.655,1524750,0
2013-08-08,28.982,29.916,28.905,29.761,1396112,0
2013-08-09,29.771,30.185,29.511,29.829,894157,0
2013-08-12,29.559,30.195,29.465,29.578,1216938,0
2013-08-13,29.761,30.359,29.627,29.945,1538457,0
2013-08-14,29.975,30.417,29.743,29.781,1477803,0
2013-08-15,29.27,30.369,29.148,30.291,3312130,0
2013-08-16,30.166,31.11,30.099,30.822,1957487,0
2013-08-19,30.744,30.773,29.559,29.657,1537776,0
2013-08-20,29.657,30.455,29.156,30.185,1447129,0
2013-08-21,30.099,30.359,29.109,29.289,1977270,0
2013-08-22,29.521,30.041,29.475,29.811,1229020,0
2013-08-23,29.867,30.031,29.289,29.667,912147,0
2013-08-26,29.676,30.185,29.54,29.829,1153603,0
2013-08-27,29.279,29.493,28.414,28.578,1454197,0
2013-08-28,28.345,28.982,28.28,28.76,1156779,0
2013-08-29,28.626,28.992,28.089,28.214,1423753,0
2013-08-30,28.242,28.539,27.808,27.911,1236387,0
2013-09-03,28.463,28.578,27.012,27.219,3887005,0
2013-09-04,27.199,27.788,26.953,27.616,3067950,0
2013-09-05,28.184,29.138,28.019,28.365,4714920,0
2013-09-06,28.665,29.734,28.194,29.138,2875812,0
2013-09-09,29.318,30.233,29.318,30.004,2492641,0
2013-09-10,30.359,30.667,29.877,30.195,2266935,0
2013-09-11,30.139,30.349,29.426,30.069,1874928,0
2013-09-12,30.139,30.647,29.955,30.079,1411659,0
2013-09-13,30.129,30.83,30.004,30.754,2138307,0
2013-09-16,31.159,31.898,30.944,31.829,2970714,0
2013-09-17,31.764,32.034,31.446,31.707,2555662,0
2013-09-18,31.725,32.726,31.476,32.571,2341632,0
2013-09-19,32.619,33.38,32.372,33.083,3381541,0
2013-09-20,33.276,33.566,32.967,33.083,4996677,0
2013-09-23,32.939,33.112,32.15,32.513,2821858,0
2013-09-24,32.523,33.39,32.265,32.736,1468320,0
2013-09-25,32.726,33.449,32.467,32.766,1649121,0
2013-09-26,32.736,33.198,32.562,32.815,1364586,0
2013-09-27,32.41,32.756,32.362,32.707,1163962,0
2013-09-30,32.196,32.815,31.927,32.343,1773407,0
2013-10-01,32.15,33.342,32.15,32.677,1966247,0
2013-10-02,33.102,33.632,32.639,33.122,3224250,0
2013-10-03,33.112,33.217,32.196,32.467,2658267,0
2013-10-04,32.513,33.727,32.457,33.489,1768121,0
2013-10-07,32.921,33.304,32.677,33.093,2480883,0
2013-10-08,33.102,33.815,31.927,32.382,2363242,0
2013-10-09,32.427,32.717,31.301,32.294,3201190,0
2013-10-10,32.939,33.795,32.939,33.479,1966468,0
2013-10-11,33.323,33.556,32.903,33.198,1521011,0
2013-10-14,32.581,33.023,32.176,33.023,3504135,0
2013-10-15,32.756,32.854,32.054,32.304,1966066,0
2013-10-16,32.639,32.639,31.917,32.333,2325318,0
2013-10-17,32.084,32.176,31.495,31.725,3204089,0
2013-10-18,32.034,33.063,31.602,32.815,2613162,0
2013-10-21,32.893,33.489,32.873,32.957,2192147,0
2013-10-22,33.226,34.113,33.132,33.94,3208328,0
2013-10-23,33.459,33.459,32.659,32.795,3300965,0
2013-10-24,33.833,35.19,33.815,34.257,4521137,0
2013-10-25,34.604,34.604,33.632,34.237,2525672,0
2013-10-28,34.208,34.489,33.593,34.305,1417366,0
2013-10-29,34.257,34.257,33.152,33.785,2324073,0
2013-10-30,33.67,33.997,33.179,33.556,1350713,0
2013-10-31,33.208,33.94,32.93,33.641,2220188,0
2013-11-01,33.785,33.931,33.122,33.351,1731385,0
2013-11-04,33.449,35.269,33.449,35.19,2291837,0
2013-11-05,35.01,35.057,34.198,34.652,1370626,0
2013-11-06,34.941,34.971,34.132,34.46,1271968,0
2013-11-07,34.257,34.642,32.736,32.746,2367330,0
2013-11-08,32.805,33.583,32.726,33.489,1841894,0
2013-11-11,33.507,33.805,33.217,33.556,1147439,0
2013-11-12,33.449,33.67,33.093,33.429,1157054,0
2013-11-13,33.063,34.507,33.063,34.384,1592461,0
2013-11-14,34.364,34.526,33.765,34.315,1387369,0
2013-11-15,34.247,34.364,33.39,33.912,2269435,0
2013-11-18,33.988,34.188,33.419,33.575,1099998,0
2013-11-19,33.497,33.593,32.707,32.967,1421086,0
2013-11-20,33.132,33.342,32.697,32.775,1189458,0
2013-11-21,32.854,33.852,32.854,33.795,1362275,0
2013-11-22,34.007,34.46,33.717,34.364,1575004,0
2013-11-25,34.374,34.746,34.046,34.652,1574952,0
2013-11-26,34.652,34.746,34.217,34.536,1069602,0
2013-11-27,34.497,34.921,34.334,34.843,972929,0
2013-11-29,34.746,35.528,34.691,34.961,749474,0
2013-12-02,34.863,35.864,34.546,35.45,2423871,0
2013-12-03,35.229,35.412,34.546,34.881,1557396,0
2013-12-04,34.72,35.577,34.595,35.019,1250610,0
2013-12-05,34.941,35.259,34.756,35.104,1121817,0
2013-12-06,36.547,36.932,36.065,36.377,2412608,0
2013-12-09,36.644,37.501,36.634,37.266,1992071,0
2013-12-10,37.221,37.894,36.992,37.002,1767187,0
2013-12-11,36.827,36.962,35.903,36.143,1251531,0
2013-12-12,36.143,36.615,35.99,36.498,1687641,0
2013-12-13,36.578,37.099,36.415,37.033,1571275,0
2013-12-16,37.63,37.81,37.164,37.648,1988704,0
2013-12-17,37.59,38.119,37.388,38.092,1526289,0
2013-12-18,38.063,38.689,37.541,38.689,2219367,0
2013-12-19,38.551,38.787,38.196,38.514,1359288,0
2013-12-20,38.62,38.806,38.225,38.264,2132655,0
2013-12-23,38.551,39.68,38.392,39.576,1237774,0
2013-12-24,39.517,39.817,39.439,39.604,517564,0
2013-12-26,39.836,40.307,39.719,39.788,906967,0
2013-12-27,39.999,40.473,39.999,40.125,653124,0
2013-12-30,40.258,40.366,39.729,40.095,989946,0
2013-12-31,40.155,40.829,40.115,40.473,857220,0
2014-01-02,40.277,40.528,39.479,39.622,1190992,0
2014-01-03,39.817,40.183,39.507,39.788,879472,0
2014-01-06,39.894,39.894,38.235,38.333,2167049,0
2014-01-07,38.382,38.861,38.294,38.466,1243909,0
2014-01-08,38.737,39.65,38.737,39.459,1532093,0
2014-01-09,39.709,40.086,39.238,39.66,1289782,0
2014-01-10,39.759,40.239,39.576,39.865,1784726,0
2014-01-13,39.826,39.971,38.967,39.026,2115717,0
2014-01-14,39.181,39.999,39.094,39.923,1180335,0
2014-01-15,40.174,41.271,40.086,40.692,2032801,0
2014-01-16,40.644,40.887,40.239,40.537,1557998,0
2014-01-17,40.663,40.81,40.249,40.615,1429435,0
2014-01-21,41.002,41.117,40.268,40.829,1299608,0
2014-01-22,40.692,40.782,39.749,39.923,1881652,0
2014-01-23,39.817,40.018,38.65,38.88,2642078,0
2014-01-24,38.65,38.65,36.461,36.548,2765085,0
2014-01-27,37.551,37.995,35.681,36.605,2473035,0
2014-01-28,38.382,38.928,37.495,37.792,2633801,0
2014-01-29,37.164,38.119,36.837,37.328,1828996,0
2014-01-30,37.695,38.494,37.348,38.373,1459164,0
2014-01-31,39.517,39.769,38.689,39.517,3632120,0
2014-02-03,39.622,40.174,37.848,38.1,3494981,0
2014-02-04,38.167,40.22,37.896,39.989,3462788,0
2014-02-05,39.66,39.68,37.561,38.138,3105540,0
2014-02-06,38.205,39.43,38.072,38.948,1563394,0
2014-02-07,39.343,39.729,38.948,39.479,1454680,0
2014-02-10,39.325,39.961,38.899,39.798,2034858,0
2014-02-11,39.769,41.136,39.373,40.887,2473324,0
2014-02-12,41.059,42.649,40.984,42.294,2740639,0
2014-02-13,41.927,42.399,41.466,42.216,1637975,0
2014-02-14,42.062,42.756,41.956,42.275,1855971,0
2014-02-18,42.572,42.716,41.839,42.352,3431867,0
2014-02-19,39.875,41.436,39.295,40.624,6815465,0
2014-02-20,40.297,42.032,40.164,41.687,2434327,0
2014-02-21,41.609,41.717,40.537,40.595,2220088,0
2014-02-24,40.8,42.022,40.8,41.485,2504894,0
2014-02-25,41.348,41.687,40.79,41.485,1795530,0
2014-02-26,41.649,42.495,41.456,42.022,1624574,0
2014-02-27,41.868,42.756,41.668,42.544,1475346,0
2014-02-28,42.525,43.025,42.226,42.92,1735001,0
2014-03-03,42.109,42.794,41.687,42.458,1837185,0
2014-03-04,42.987,43.47,42.746,43.124,2096137,0
2014-03-05,43.142,43.816,42.129,42.284,2464795,0
2014-03-06,42.679,43.316,42.525,43.065,1591215,0
2014-03-07,43.374,43.634,42.486,42.698,1534387,0
2014-03-10,42.449,42.639,41.27,42.256,1340825,0
2014-03-11,42.572,43.316,41.725,41.858,2300951,0
2014-03-12,41.357,41.588,40.535,41.125,3340158,0
2014-03-13,41.405,41.608,39.446,39.93,2446481,0
2014-03-14,39.785,40.471,39.476,39.563,1935008,0
2014-03-17,40.005,40.788,40.005,40.256,1953406,0
2014-03-18,40.334,40.982,40.161,40.953,1813513,0
2014-03-19,40.885,40.953,40.054,40.354,1832174,0
2014-03-20,40.218,40.788,39.939,40.384,1012198,0
2014-03-21,40.72,42.399,40.72,42.176,3140408,0
2014-03-24,42.156,42.352,41.01,41.465,3256931,0
2014-03-25,41.898,42.833,41.848,42.206,2227198,0
2014-03-26,42.515,43.055,40.75,40.75,2667542,0
2014-03-27,40.642,40.904,40.093,40.256,1931399,0
2014-03-28,40.433,41.898,40.433,41.762,2196814,0
2014-03-31,42.186,42.882,42.042,42.747,1406480,0
2014-04-01,42.535,42.698,41.966,42.458,2580328,0
2014-04-02,42.581,43.026,42.071,42.639,1626840,0
2014-04-03,42.707,43.115,42.022,42.458,1526675,0
2014-04-04,43.055,43.152,41.327,41.638,2032871,0
2014-04-07,41.135,41.347,39.244,39.736,2736433,0
2014-04-08,39.736,40.394,39.263,40.161,2148474,0
2014-04-09,40.218,41.503,40.132,41.493,1258087,0
2014-04-10,41.465,41.578,39.534,39.852,1637608,0
2014-04-11,39.311,39.911,39.022,39.197,1435742,0
2014-04-14,39.696,40.034,38.328,38.867,2016421,0
2014-04-15,39.041,39.756,38.378,39.583,1825888,0
2014-04-16,40.054,40.413,39.543,40.403,1062487,0
2014-04-17,40.507,40.933,40.171,40.593,1200385,0
2014-04-21,40.489,40.603,39.833,40.394,769581,0
2014-04-22,40.545,41.598,40.334,41.386,1409239,0
2014-04-23,41.3,41.838,41.048,41.493,1187006,0
2014-04-24,42.022,42.109,40.681,41.125,1415219,0
2014-04-25,40.876,41.029,40.122,40.132,969708,0
2014-04-28,40.237,40.305,38.905,40.034,1425407,0
2014-04-29,40.344,41.55,40.285,41.435,1950785,0
2014-04-30,41.347,41.936,40.798,41.772,2275960,0
2014-05-01,40.583,43.115,40.583,41.317,3363400,0
2014-05-02,41.484,41.484,39.167,39.436,3394462,0
2014-05-05,38.793,39.282,38.239,38.819,2125153,0
2014-05-06,38.548,39.012,38.172,38.415,1721328,0
2014-05-07,38.51,38.539,37.73,38.51,2273633,0
2014-05-08,38.318,39.301,38.299,38.539,1293973,0
2014-05-09,38.378,38.606,37.97,38.192,1068609,0
2014-05-12,38.743,39.93,38.616,39.686,1212778,0
2014-05-13,39.716,40.083,39.331,39.466,806638,0
2014-05-14,39.446,39.446,38.685,38.838,1167294,0
2014-05-15,38.606,38.616,37.216,38.049,1664384,0
2014-05-16,38,38.318,37.565,38.172,1246802,0
2014-05-19,38.02,38.983,37.824,38.886,1202747,0
2014-05-20,38.675,38.819,37.594,37.824,1324005,0
2014-05-21,37.941,38.105,37.422,37.661,1115051,0
2014-05-22,37.71,37.871,37.431,37.652,1331958,0
2014-05-23,37.661,38.338,37.402,38.01,1020044,0
2014-05-27,38.387,38.685,37.862,37.911,1323399,0
2014-05-28,37.881,38.21,37.661,37.77,1431563,0
2014-05-29,37.921,38.21,37.69,38.096,1151032,0
2014-05-30,37.98,37.98,36.898,37.112,1651786,0
2014-06-02,37.112,37.74,36.831,37.73,1330121,0
2014-06-03,37.451,38.039,37.412,37.881,1166559,0
2014-06-04,37.68,38.279,37.545,38.02,1182209,0
2014-06-05,38.328,39.36,37.96,39.041,1422068,0
2014-06-06,39.08,40.026,39.07,39.398,2622089,0
2014-06-09,39.282,40.556,39.225,40.133,1715353,0
2014-06-10,39.997,40.19,39.535,39.574,1024032,0
2014-06-11,39.282,39.301,38.556,38.963,1228360,0
2014-06-12,38.857,38.934,37.469,37.738,1505577,0
2014-06-13,37.728,37.9,36.895,37.004,2341441,0
2014-06-16,36.914,37.534,36.838,37.073,1503374,0
2014-06-17,37.082,37.488,36.781,37.242,1886460,0
2014-06-18,37.234,37.31,36.704,37.176,2033141,0
2014-06-19,37.439,37.88,37.36,37.651,1858212,0
2014-06-20,37.92,38.895,37.708,38.828,3289693,0
2014-06-23,38.992,39.273,38.773,38.905,1306767,0
2014-06-24,38.753,39.207,38.278,38.327,1201731,0
2014-06-25,38.191,38.615,37.94,38.219,1179212,0
2014-06-26,38.327,38.625,38.009,38.595,667214,0
2014-06-27,38.905,39.997,38.847,39.717,2688090,0
2014-06-30,39.611,40.026,39.35,39.707,1373288,0
2014-07-01,40.035,40.742,39.892,40.153,2010356,0
2014-07-02,40.123,40.712,40.123,40.229,957016,0
2014-07-03,40.615,41.089,40.356,40.878,1390801,0
2014-07-07,40.605,40.8,39.707,39.824,931850,0
2014-07-08,39.815,40.103,39.487,39.997,1748342,0
2014-07-09,40.425,40.463,40.064,40.172,1407978,0
2014-07-10,39.263,39.388,38.635,38.655,2685696,0
2014-07-11,38.783,38.793,38.066,38.347,1863438,0
2014-07-14,38.944,38.953,38.357,38.386,1261733,0
2014-07-15,38.499,38.499,37.678,37.728,2136775,0
2014-07-16,38.142,38.142,37.224,38.009,2530588,0
2014-07-17,37.88,38.122,37.014,37.11,1809006,0
2014-07-18,37.35,37.698,37.195,37.678,1638880,0
2014-07-21,37.439,38.367,37.33,38.278,1632805,0
2014-07-22,38.635,39.648,38.509,39.11,3160103,0
2014-07-23,39.225,39.584,38.802,39.11,2077167,0
2014-07-24,37.659,37.708,35.669,36.152,6740369,0
2014-07-25,35.804,35.872,35.015,35.342,3631503,0
2014-07-28,35.515,35.554,34.713,34.847,2583381,0
2014-07-29,34.857,35.033,33.872,33.98,3744185,0
2014-07-30,34.161,34.588,33.775,34.442,2217539,0
2014-07-31,33.833,33.842,32.51,33.341,3348574,0
2014-08-01,33.186,33.574,32.308,33.02,2536007,0
2014-08-04,33.02,33.428,32.423,33.07,2045833,0
2014-08-05,32.992,33.95,32.907,33.488,2497915,0
2014-08-06,33.119,33.717,32.945,33.428,1690751,0
2014-08-07,34.153,34.676,33.621,33.757,3309636,0
2014-08-08,33.786,34.464,33.786,34.327,1433531,0
2014-08-11,35.325,35.616,34.839,34.968,3349880,0
2014-08-12,34.958,35.489,34.6,34.81,2520023,0
2014-08-13,35.084,35.498,35.074,35.168,2011276,0
2014-08-14,35.276,35.616,35.045,35.567,2378684,0
2014-08-15,35.798,36.022,35.402,35.808,1679058,0
2014-08-18,36.282,36.573,35.837,36.419,1930328,0
2014-08-19,36.419,36.824,36.117,36.264,1604719,0
2014-08-20,36.264,36.533,36.146,36.371,1196585,0
2014-08-21,36.475,36.7,36.117,36.292,1403455,0
2014-08-22,36.068,36.282,35.896,36.165,1355091,0
2014-08-25,36.503,36.503,36.126,36.156,1424868,0
2014-08-26,36.194,36.493,36.126,36.156,866571,0
2014-08-27,36.264,36.361,35.973,36.117,828287,0
2014-08-28,35.837,36.381,35.469,36.031,1148382,0
2014-08-29,36.214,36.321,35.925,36.194,931080,0
2014-09-02,36.254,36.64,35.788,35.945,1621784,0
2014-09-03,36.204,36.419,35.682,35.798,1013505,0
2014-09-04,35.847,36.321,35.749,35.925,1188187,0
2014-09-05,35.945,35.955,35.44,35.709,800070,0
2014-09-08,35.709,35.818,35.449,35.528,1157322,0
2014-09-09,35.508,35.518,34.009,34.038,3149724,0
2014-09-10,33.903,34.009,33.254,33.592,2173742,0
2014-09-11,33.224,33.961,33.176,33.913,1954324,0
2014-09-12,33.816,33.941,33.448,33.574,1349295,0
2014-09-15,30.979,32.296,30.959,31.415,6339785,0
2014-09-16,31.706,32.218,31.059,31.928,3275120,0
2014-09-17,31.889,32.306,31.83,31.88,2142021,0
2014-09-18,31.909,32.257,31.678,31.957,1234298,0
2014-09-19,32.132,32.178,31.375,31.784,1867277,0
2014-09-22,31.57,31.59,30.816,31.204,2370540,0
2014-09-23,31.223,31.542,30.873,31.078,2380812,0
2014-09-24,31.175,31.454,30.902,31.425,1793686,0
2014-09-25,31.214,31.308,30.691,30.999,1560544,0
2014-09-26,30.969,31.28,30.807,31.204,1209002,0
2014-09-29,30.797,31.493,30.496,31.308,1769795,0
2014-09-30,31.194,31.395,30.496,30.738,1862463,0
2014-10-01,30.535,30.902,30.14,30.235,2066671,0
2014-10-02,30.351,31.069,29.955,30.939,3349903,0
2014-10-03,31.146,31.484,30.7,30.834,1688109,0
2014-10-06,30.826,30.969,30.061,30.39,1668665,0
2014-10-07,29.655,29.741,28.659,28.668,3042869,0
2014-10-08,28.659,29.482,27.99,29.394,2695203,0
2014-10-09,29.227,29.335,28.019,28.099,2262070,0
2014-10-10,26.967,27.495,26.316,26.491,4178720,0
2014-10-13,26.645,27.157,26.066,26.115,3080820,0
2014-10-14,26.425,27.304,26.228,26.51,2938253,0
2014-10-15,26.076,26.704,25.273,25.709,4180929,0
2014-10-16,25.106,26.987,25.086,26.857,3708922,0
2014-10-17,27.264,27.931,26.987,26.996,2513629,0
2014-10-20,26.762,27.205,26.248,26.781,2117826,0
2014-10-21,27.071,28.029,27.006,27.901,2252882,0
2014-10-22,27.94,28.475,27.166,27.195,2362338,0
2014-10-23,27.787,28.89,27.787,28.494,1905359,0
2014-10-24,28.485,28.784,28.118,28.591,944757,0
2014-10-27,28.234,28.406,27.75,28.356,931574,0
2014-10-28,28.764,29.635,28.717,29.5,2006477,0
2014-10-29,29.605,29.975,29.046,29.585,2082374,0
2014-10-30,26.655,26.771,25.156,26.491,7718680,0
2014-10-31,26.867,27.875,26.316,27.835,5218278,0
2014-11-03,27.835,28.475,27.353,28.099,3247614,0
2014-11-04,27.817,27.911,26.694,26.827,1884509,0
2014-11-05,27.129,27.459,26.742,26.79,2257077,0
2014-11-06,26.867,27.819,26.819,27.789,1675052,0
2014-11-07,27.972,28.245,27.644,27.992,1875072,0
2014-11-10,28.051,28.594,27.913,28.429,2159623,0
2014-11-11,28.429,28.731,28.178,28.603,1514849,0
2014-11-12,28.439,29.07,28.409,28.468,1914831,0
2014-11-13,28.439,28.701,27.226,27.393,2205152,0
2014-11-14,27.295,27.615,27.09,27.315,2027203,0
2014-11-17,27.196,27.703,26.967,27.412,1836978,0
2014-11-18,28.111,29.04,28.041,28.798,2673002,0
2014-11-19,28.642,28.778,28.111,28.329,1351384,0
2014-11-20,28.15,29.06,28.021,28.903,1694235,0
2014-11-21,29.6,30.136,29.553,29.816,2903765,0
2014-11-24,29.826,30.407,29.468,29.921,1389149,0
2014-11-25,30.01,30.241,29.448,30.01,1547307,0
2014-11-26,29.766,29.766,29.09,29.359,1203788,0
2014-11-28,29.119,29.138,27.694,27.819,1450196,0
2014-12-01,27.625,27.847,26.626,26.819,2776638,0
2014-12-02,26.819,27.206,26.694,26.847,2022375,0
2014-12-03,27.035,28.101,27.035,27.431,2123947,0
2014-12-04,27.158,27.506,26.957,27.167,2033549,0
2014-12-05,27.081,27.684,26.867,27.265,1601069,0
2014-12-08,27.054,27.496,26.285,26.443,3115528,0
2014-12-09,26.016,27.09,25.848,27.016,2093656,0
2014-12-10,26.742,26.887,25.84,25.897,2013687,0
2014-12-11,25.977,26.655,25.977,26.085,1632311,0
2014-12-12,25.707,26.256,25.422,25.668,2026344,0
2014-12-15,25.877,26.256,25.212,25.309,1705107,0
2014-12-16,25.27,26.085,24.832,24.872,2161575,0
2014-12-17,24.862,25.52,24.622,25.348,2105143,0
2014-12-18,26.036,26.365,25.568,26.189,2591898,0
2014-12-19,26.208,27.285,26.095,27.11,3120924,0
2014-12-22,27.035,27.11,26.539,26.588,1553763,0
2014-12-23,26.771,27.325,26.684,27.196,1551400,0
2014-12-24,27.13,27.236,26.799,27.1,414015,0
2014-12-26,27.295,27.732,27.295,27.555,645347,0
2014-12-29,27.703,28.051,27.536,27.751,1219984,0
2014-12-30,27.703,27.942,27.256,27.732,885602,0
2014-12-31,27.732,27.751,27.026,27.026,1697399,0
2015-01-02,27.139,27.654,26.529,27.575,1269758,0
2015-01-05,27.081,27.139,25.549,25.793,2419909,0
2015-01-06,25.848,25.887,24.494,24.958,2140392,0
2015-01-07,24.572,24.911,24.311,24.706,2001990,0
2015-01-08,24.998,25.045,24.435,24.872,3818080,0
2015-01-09,24.862,24.862,23.942,23.99,2735079,0
2015-01-12,23.842,24.02,23.127,23.127,2389731,0
2015-01-13,23.349,23.594,22.216,22.602,3695679,0
2015-01-14,21.961,22.488,21.732,22.38,3524327,0
2015-01-15,22.72,22.846,21.923,21.971,1779654,0
2015-01-16,21.971,22.246,21.772,21.868,2454466,0
2015-01-20,21.886,21.905,21.547,21.877,1583515,0
2015-01-21,21.791,22.302,21.722,21.886,3097334,0
2015-01-22,22.264,22.914,22.06,22.72,2171251,0
2015-01-23,22.459,22.71,21.943,22.13,1268575,0
2015-01-26,22.16,22.828,21.952,22.799,1478990,0
2015-01-27,22.03,22.1,21.371,21.772,3091097,0
2015-01-28,22.05,22.197,21.471,21.85,2422938,0
2015-01-29,21.85,22.35,21.334,22.332,2623681,0
2015-01-30,22.246,22.293,21.752,21.791,3022189,0
2015-02-02,21.961,22.828,21.84,22.76,2008450,0
2015-02-03,23.098,24.028,22.991,24,3697649,0
2015-02-04,23.708,23.952,22.799,22.952,2797628,0
2015-02-05,23.165,23.524,22.75,23.447,1644437,0
2015-02-06,23.689,24.347,23.544,24.056,2217708,0
2015-02-09,23.952,24.415,23.952,24.223,3188444,0
2015-02-10,24.455,24.455,23.68,24.086,1925096,0
2015-02-11,23.912,24.145,23.349,23.942,1199440,0
2015-02-12,24.214,24.347,23.972,24.194,1275598,0
2015-02-13,24.445,24.804,24.155,24.375,2631217,0
2015-02-17,24.281,24.735,24.174,24.658,3154315,0
2015-02-18,23.99,27.12,23.99,25.977,8810217,0
2015-02-19,25.348,25.598,24.484,24.602,4345469,0
2015-02-20,24.494,26.549,24.194,26.471,4991326,0
2015-02-23,26.161,26.394,25.907,26.055,3320397,0
2015-02-24,26.189,26.519,26.055,26.335,2324085,0
2015-02-25,26.17,27.186,26.036,26.897,3053043,0
2015-02-26,26.837,27.072,26.443,26.529,1864424,0
2015-02-27,26.674,26.967,26.509,26.568,2559667,0
2015-03-02,26.434,26.606,25.877,25.897,2649400,0
2015-03-03,25.812,26.365,25.727,26.161,1454798,0
2015-03-04,25.858,25.996,25.045,25.53,2756384,0
2015-03-05,25.26,25.568,25.017,25.54,1574370,0
2015-03-06,25.241,25.958,24.84,24.88,2321694,0
2015-03-09,24.91,25.152,24.647,24.647,1644898,0
2015-03-10,24.412,25.016,24.083,24.821,3680949,0
2015-03-11,24.93,24.93,24.317,24.511,2916863,0
2015-03-12,24.763,25.451,24.492,25.328,2046345,0
2015-03-13,25.201,25.328,24.56,24.977,1942381,0
2015-03-16,25.082,25.132,24.432,24.793,2527152,0
2015-03-17,24.704,25.211,24.656,25.044,1759979,0
2015-03-18,24.811,26.317,24.638,26.046,2479390,0
2015-03-19,25.794,25.918,25.259,25.413,2041814,0
2015-03-20,25.638,26.007,25.491,25.948,1589415,0
2015-03-23,25.987,26.511,25.831,26.027,1923338,0
2015-03-24,25.888,25.938,25.357,25.803,1850664,0
2015-03-25,26.027,26.191,25.588,25.668,1523537,0
2015-03-26,25.549,26.191,25.53,25.678,1143810,0
2015-03-27,25.578,25.588,24.997,25.308,1984686,0
2015-03-30,25.451,26.482,25.422,26.171,1899663,0
2015-03-31,25.888,25.958,25.588,25.831,1480226,0
2015-04-01,25.794,26.105,25.221,25.422,2384175,0
2015-04-02,25.357,25.803,25.201,25.269,1612679,0
2015-04-06,25.181,26.337,25.016,26.076,2514801,0
2015-04-07,26.017,26.046,25.51,25.668,1303569,0
2015-04-08,25.831,25.868,25.413,25.451,1125489,0
2015-04-09,25.318,25.868,25.279,25.727,1442562,0
2015-04-10,25.698,26.007,25.52,25.888,1287920,0
2015-04-13,25.841,25.888,25.386,25.461,1382515,0
2015-04-14,25.628,25.841,25.241,25.765,1140310,0
2015-04-15,25.878,27.737,25.727,27.378,3266868,0
2015-04-16,27.19,27.22,26.609,26.85,1851825,0
2015-04-17,26.482,26.755,26.201,26.492,1390034,0
2015-04-20,26.629,26.99,26.619,26.745,1589709,0
2015-04-21,26.83,26.92,25.785,25.977,1575729,0
2015-04-22,25.822,26.229,25.588,25.831,1589170,0
2015-04-23,25.938,26.482,25.747,26.162,1220806,0
2015-04-24,26.181,26.249,25.727,25.918,1791033,0
2015-04-27,26.037,26.85,26.037,26.783,1951955,0
2015-04-28,27.048,27.289,26.337,27.124,2408153,0
2015-04-29,26.99,28.027,26.84,27.455,3043781,0
2015-04-30,25.987,26.697,24.704,26.677,8546161,0
2015-05-01,26.85,27.378,26.473,27.104,3315943,0
2015-05-04,27.24,27.483,26.96,27.085,2221950,0
2015-05-05,27.114,27.891,26.84,27.057,2233891,0
2015-05-06,27.348,27.348,26.802,27.319,2609320,0
2015-05-07,27.152,27.259,26.727,26.89,1937684,0
2015-05-08,27.309,27.406,26.812,27.23,1557507,0
2015-05-11,27.309,27.832,27.23,27.435,1673513,0
2015-05-12,27.445,27.445,26.707,27.161,1665936,0
2015-05-13,27.388,27.766,27.259,27.58,1905159,0
2015-05-14,27.814,28.346,27.728,27.938,2022155,0
2015-05-15,27.842,27.948,27.048,27.521,2504848,0
2015-05-18,27.455,27.669,27.2,27.62,1842324,0
2015-05-19,27.511,27.639,26.736,27.094,1575362,0
2015-05-20,27.21,27.699,26.92,27.659,1990723,0
2015-05-21,27.737,28.485,27.659,28.027,1891221,0
2015-05-22,28.007,28.223,27.728,27.909,1111181,0
2015-05-26,27.63,27.63,27.048,27.329,1651562,0
2015-05-27,27.435,27.958,27.094,27.329,1486583,0
2015-05-28,26.745,26.92,25.092,25.269,6514854,0
2015-05-29,25.231,25.269,23.888,24.026,5189253,0
2015-06-01,24.073,24.412,23.599,24.258,2152564,0
2015-06-02,24.248,24.94,24.026,24.511,2523858,0
2015-06-03,24.56,24.704,24.152,24.382,1700996,0
2015-06-04,24.161,24.382,23.958,24.248,2288754,0
2015-06-05,24.034,24.57,23.918,24.422,1203617,0
2015-06-08,24.344,24.422,23.722,24.033,1594454,0
2015-06-09,24.2,24.63,24.015,24.102,2038100,0
2015-06-10,24.492,24.851,24.344,24.55,2192192,0
2015-06-11,24.531,24.686,24.238,24.462,924644,0
2015-06-12,24.278,24.58,24.112,24.229,1340402,0
2015-06-15,23.857,23.877,23.478,23.76,1521133,0
2015-06-16,23.42,23.42,21.666,23.041,3936074,0
2015-06-17,22.457,23.089,22.457,23.031,2864821,0
2015-06-18,23.166,23.186,22.641,22.972,1564880,0
2015-06-19,22.972,23.712,22.972,23.478,2757203,0
2015-06-22,23.712,23.957,23.478,23.693,1259791,0
2015-06-23,23.644,24.18,23.537,24.082,1610898,0
2015-06-24,23.976,24.432,23.8,23.947,1530169,0
2015-06-25,23.995,24.015,23.109,23.157,1568166,0
2015-06-26,23.176,23.557,23.118,23.206,2210588,0
2015-06-29,22.933,23.109,22.476,22.582,1719426,0
2015-06-30,22.874,22.991,22.476,22.641,1610677,0
2015-07-01,22.808,22.856,21.909,21.958,2428188,0
2015-07-02,22.495,23.109,22.175,22.504,2775175,0
2015-07-06,22.036,22.719,21.939,22.185,1619408,0
2015-07-07,22.146,22.592,21.706,22.572,2605633,0
2015-07-08,22.348,22.447,21.483,21.835,1885988,0
2015-07-09,22.309,22.418,21.746,21.776,1390308,0
2015-07-10,21.997,22.126,21.627,21.746,1450997,0
2015-07-13,21.9,22.65,21.746,22.572,1496283,0
2015-07-14,22.476,23.011,22.408,22.942,1205493,0
2015-07-15,22.942,22.952,22.309,22.457,1546559,0
2015-07-16,22.729,22.933,22.418,22.582,763082,0
2015-07-17,22.428,22.562,21.997,22.261,944637,0
2015-07-20,22.261,22.319,21.806,21.987,1451613,0
2015-07-21,21.949,22.631,21.816,22.194,1518258,0
2015-07-22,21.967,22.116,21.806,21.977,1841217,0
2015-07-23,21.287,21.949,20.743,21.474,3653164,0
2015-07-24,21.356,21.424,20.916,20.926,2212643,0
2015-07-27,19.847,20.401,19.571,20.149,3015980,0
2015-07-28,20.753,21.977,20.216,20.897,3936794,0
2015-07-29,20.8,21.987,20.743,21.464,3835578,0
2015-07-30,20.042,21.891,19.962,21.835,5356265,0
2015-07-31,21.909,22.185,21.297,21.579,2678439,0
2015-08-03,21.142,21.521,20.586,20.869,2941939,0
2015-08-04,20.926,21.065,20.547,20.723,1758037,0
2015-08-05,21.045,21.365,20.646,20.743,1791102,0
2015-08-06,20.596,21.046,20.43,20.753,2226764,0
2015-08-07,20.665,21.143,20.303,20.352,1994749,0
2015-08-10,20.576,21.456,20.449,21.318,2854500,0
2015-08-11,25.996,26.397,24.843,26.153,17035829,0
2015-08-12,26.153,26.475,25.714,25.763,5174982,0
2015-08-13,25.625,25.947,24.601,24.913,3026530,0
2015-08-14,24.796,25.478,24.716,25.166,2198217,0
2015-08-17,25.147,25.147,24.601,24.64,1803262,0
2015-08-18,24.453,24.726,24.229,24.248,2219210,0
2015-08-19,24.2,24.248,23.409,23.633,2104522,0
2015-08-20,23.379,23.615,22.626,22.636,1906379,0
2015-08-21,22.393,22.472,21.553,21.553,2610990,0
2015-08-24,20,21.503,19.366,20.536,3265717,0
2015-08-25,20.976,21.456,20.468,20.468,3318677,0
2015-08-26,21.114,21.709,20.743,21.562,3207982,0
2015-08-27,22.03,22.91,21.759,22.373,3541294,0
2015-08-28,22.314,22.814,21.912,22.383,1676182,0
2015-08-31,22.227,23.263,21.799,22.785,1937303,0
2015-09-01,22.16,22.442,21.709,21.838,1449880,0
2015-09-02,22.284,22.324,21.769,21.932,1774077,0
2015-09-03,21.922,22.001,21.22,21.476,2014923,0
2015-09-04,21.124,21.308,20.762,21.094,1055332,0
2015-09-08,21.456,21.709,21.211,21.436,1858661,0
2015-09-09,21.172,21.503,20.81,20.859,1762301,0
2015-09-10,20.897,21.046,20.361,20.517,1341748,0
2015-09-11,20.313,20.43,20.02,20.184,1782985,0
2015-09-14,20.175,20.204,19.854,19.883,1109502,0
2015-09-15,19.96,20.254,19.826,20.098,2403529,0
2015-09-16,20.234,20.41,20.059,20.214,2219109,0
2015-09-17,18.574,19.786,18.437,19.405,3490710,0
2015-09-18,19.14,19.53,18.984,19.013,2855932,0
2015-09-21,19.112,19.112,18.437,18.486,1492683,0
2015-09-22,18.243,18.34,17.646,17.804,1917437,0
2015-09-23,18.077,18.077,17.275,17.384,1249361,0
2015-09-24,16.963,16.991,16.25,16.436,3615206,0
2015-09-25,16.66,16.894,16.24,16.757,2579248,0
2015-09-28,16.465,16.846,16.152,16.621,1801646,0
2015-09-29,16.64,17.285,16.495,17.255,2038167,0
2015-09-30,17.509,17.676,17.159,17.519,2139848,0
2015-10-01,17.686,17.881,17.168,17.255,1636657,0
2015-10-02,17.021,17.881,16.884,17.851,1396838,0
2015-10-05,18.233,18.974,18.115,18.857,1483231,0
2015-10-06,18.984,19.54,18.877,19.112,1411686,0
2015-10-07,19.366,19.873,18.916,19.112,1623381,0
2015-10-08,19.337,20.184,19.073,20.078,1801111,0
2015-10-09,20.118,20.468,19.921,20.088,1283277,0
2015-10-12,20.088,20.088,19.598,19.844,1025013,0
2015-10-13,19.658,19.883,19.228,19.258,822477,0
2015-10-14,19.287,19.337,18.897,19.043,1286449,0
2015-10-15,18.292,18.33,17.756,18.106,2080356,0
2015-10-16,17.841,18.554,17.841,18.204,2702128,0
2015-10-19,18.086,18.272,17.823,17.91,1294627,0
2015-10-20,17.851,19.033,17.784,18.828,1874037,0
2015-10-21,18.994,19.835,18.184,19.52,2730289,0
2015-10-22,19.287,20.234,18.554,18.672,3133027,0
2015-10-23,18.897,19.648,18.701,19.569,2006422,0
2015-10-26,19.502,19.598,18.907,18.984,1354340,0
2015-10-27,18.72,18.72,17.746,17.871,1917744,0
2015-10-28,17.938,18.73,17.938,18.73,1533028,0
2015-10-29,18.408,18.946,18.311,18.809,799846,0
2015-10-30,18.916,19.678,18.681,19.588,1057380,0
2015-11-02,19.53,20.646,19.53,20.526,2368462,0
2015-11-03,20.507,22.169,20.507,21.65,2597351,0
2015-11-04,21.66,22.227,21.446,22.05,2290650,0
2015-11-05,21.971,22.08,20.859,21.318,2638231,0
2015-11-06,21.133,21.514,20.956,21.289,1422204,0
2015-11-09,21.289,21.289,19.802,20.006,1872170,0
2015-11-10,19.889,20.995,19.822,20.995,1413728,0
2015-11-11,20.995,20.995,20.271,20.594,740358,0
2015-11-12,20.181,20.181,18.517,18.626,2049109,0
2015-11-13,18.753,19.077,18.488,19.057,944494,0
2015-11-16,18.919,19.723,18.773,19.703,653762,0
2015-11-17,19.733,19.802,19.202,19.361,611995,0
2015-11-18,19.613,20.271,19.573,20.154,844112,0
2015-11-19,19.976,20.016,19.311,19.673,1283425,0
2015-11-20,19.683,20.006,19.449,19.643,961547,0
2015-11-23,19.653,19.907,18.9,18.939,1021184,0
2015-11-24,19.106,19.449,18.86,19.077,1162413,0
2015-11-25,19.134,19.573,19.077,19.479,617000,0
2015-11-27,19.439,19.86,19.222,19.41,356291,0
2015-11-30,19.643,20.191,19.381,20.055,1283935,0
2015-12-01,19.812,20.495,19.812,20.417,1178628,0
2015-12-02,20.231,21.386,20.163,21.084,2622223,0
2015-12-03,21.035,21.172,20.447,20.779,1211933,0
2015-12-04,20.663,20.956,20.32,20.896,1429963,0
2015-12-07,20.663,21.191,20.33,21.065,1179366,0
2015-12-08,20.457,20.654,19.723,19.743,1781750,0
2015-12-09,19.723,20.447,18.723,18.9,1783395,0
2015-12-10,18.84,19.545,18.84,19.341,950314,0
2015-12-11,19.047,19.067,18.497,18.546,690422,0
2015-12-14,18.41,18.586,17.841,18.234,875795,0
2015-12-15,18.263,18.332,17.636,17.901,1278013,0
2015-12-16,17.696,18.536,17.577,18.313,1395040,0
2015-12-17,18.263,18.566,18.165,18.253,833696,0
2015-12-18,18.253,18.458,17.775,17.813,1120852,0
2015-12-21,17.948,18.048,17.528,18.028,911815,0
2015-12-22,18.068,18.714,17.813,18.684,981701,0
2015-12-23,18.83,19.311,18.665,19.301,654988,0
2015-12-24,19.182,19.435,19.115,19.361,219756,0
2015-12-28,18.86,19.262,18.112,18.205,968087,0
2015-12-29,18.507,19.017,18.224,18.87,1038310,0
2015-12-30,18.684,18.919,18.313,18.586,635389,0
2015-12-31,18.478,18.822,18.097,18.097,955985,0
2016-01-04,17.766,18.293,17.626,18.185,1366603,0
2016-01-05,17.831,18.087,17.44,17.597,1115335,0
2016-01-06,17.431,18.253,17.333,18.107,1573703,0
2016-01-07,17.363,17.508,16.5,16.912,1436176,0
2016-01-08,16.989,17.157,16.383,16.55,1067136,0
2016-01-11,16.618,16.716,15.991,16.108,1466331,0
2016-01-12,16.402,16.51,15.355,16.078,1479388,0
2016-01-13,16.55,16.647,15.639,15.688,1295301,0
2016-01-14,15.884,16.422,15.434,15.619,1978797,0
2016-01-15,14.865,15.599,14.739,15.187,1856176,0
2016-01-19,15.217,15.346,14.131,14.161,2572873,0
2016-01-20,14.002,14.59,13.336,14.415,2246684,0
2016-01-21,14.445,15.071,14.307,14.61,1517843,0
2016-01-22,15.071,15.656,14.893,15.168,828805,0
2016-01-25,14.759,15.197,14.425,14.699,1443585,0
2016-01-26,15.414,23.482,15.1,20.075,19857158,0
2016-01-27,20.916,22.522,20.906,22.376,12270949,0
2016-01-28,22.072,22.455,21.065,21.544,4146380,0
2016-01-29,21.446,22.162,21.191,21.934,2764967,0
2016-02-01,21.534,21.934,21.005,21.504,2143023,0
2016-02-02,21.27,21.485,20.534,21.103,2113262,0
2016-02-03,21.153,21.396,20.135,20.358,2354146,0
2016-02-04,20.486,20.956,20.31,20.779,3254101,0
2016-02-05,20.683,21.216,20.397,20.761,1721239,0
2016-02-08,20.34,20.437,19.831,20.349,934488,0
2016-02-09,19.936,20.191,18.919,19.593,2910106,0
2016-02-10,19.439,20.095,19.41,19.752,1167905,0
2016-02-11,19.41,20.231,19.242,19.603,2077938,0
2016-02-12,19.946,20.32,19.42,20.115,1412518,0
2016-02-16,20.712,20.712,19.752,20.016,1632544,0
2016-02-17,21.191,21.621,20.604,20.848,5022233,0
2016-02-18,20.916,22.042,20.476,21.631,2752211,0
2016-02-19,21.476,23.669,21.015,22.455,4416516,0
2016-02-22,22.779,22.983,22.465,22.769,1894060,0
2016-02-23,22.512,22.66,21.954,22.072,1042310,0
2016-02-24,21.592,22.552,20.731,21.868,3321977,0
2016-02-25,21.886,22.052,20.564,21.279,2921223,0
2016-02-26,21.544,22.2,20.868,21.849,1925553,0
2016-02-29,21.934,22.376,21.26,21.914,1833385,0
2016-03-01,22.406,22.828,21.76,22.779,2178067,0
2016-03-02,22.62,23.326,22.532,23.013,1260043,0
2016-03-03,22.759,23.258,20.702,22.494,5048676,0
2016-03-04,22.581,22.837,20.281,21.76,2181754,0
2016-03-07,21.582,22.052,21.103,21.426,1311485,0
2016-03-08,21.328,21.466,20.522,20.681,1177874,0
2016-03-09,21.102,21.279,20.561,21.2,1070992,0
2016-03-10,20.924,21.338,20.754,21.229,1102947,0
2016-03-11,21.593,21.721,20.493,21.122,1325447,0
2016-03-14,21.083,21.632,20.807,21.406,787714,0
2016-03-15,21.073,23.999,20.561,22.998,4733184,0
2016-03-16,23.351,24.069,22.889,23.676,2938159,0
2016-03-17,23.99,24.425,23.666,24.03,1606830,0
2016-03-18,24.148,24.737,23.72,24.54,2114264,0
2016-03-21,24.492,24.511,23.931,24.285,963462,0
2016-03-22,24.069,24.285,23.74,23.99,783056,0
2016-03-23,23.764,23.764,23.283,23.322,893821,0
2016-03-24,24.677,24.806,24.099,24.61,3127483,0
2016-03-28,24.707,24.806,24.372,24.757,1691024,0
2016-03-29,24.677,24.934,24.501,24.747,1691324,0
2016-03-30,24.62,24.737,24.129,24.372,1250906,0
2016-03-31,24.372,24.56,24.04,24.442,1497720,0
2016-04-01,23.725,24.118,23.381,23.754,1790115,0
2016-04-04,23.646,23.646,22.803,23.214,1432455,0
2016-04-05,22.889,23.136,22.644,22.673,912356,0
2016-04-06,22.693,23.126,22.31,23.086,1259227,0
2016-04-07,23.588,23.881,22.693,22.859,1700741,0
2016-04-08,23.254,23.735,22.859,23.096,1805774,0
2016-04-11,23.588,23.608,23.184,23.341,803641,0
2016-04-12,23.331,23.846,23.184,23.459,911912,0
2016-04-13,23.891,24.109,23.608,23.881,749015,0
2016-04-14,23.871,24.059,23.598,23.851,1001549,0
2016-04-15,23.851,24.217,23.784,23.911,1759358,0
2016-04-18,23.794,23.881,23.239,23.528,1770291,0
2016-04-19,23.628,23.901,23.479,23.498,1089379,0
2016-04-20,23.391,24.074,23.391,23.784,1300253,0
2016-04-21,23.832,24.343,23.686,24.04,983144,0
2016-04-22,24.03,24.333,24.02,24.079,1007925,0
2016-04-25,23.911,23.98,23.696,23.841,1585966,0
2016-04-26,24.069,24.069,23.322,23.322,1123720,0
2016-04-27,22.851,23.901,22.713,23.401,2481410,0
2016-04-28,23.441,23.745,23.086,23.156,1162089,0
2016-04-29,23.184,23.804,23.096,23.469,1666565,0
2016-05-02,23.469,23.514,22.978,23.401,1448159,0
2016-05-03,23.292,23.469,22.958,22.988,1460104,0
2016-05-04,22.813,23.214,22.813,22.909,898166,0
2016-05-05,23.156,23.164,22.516,22.634,811954,0
2016-05-06,22.556,22.869,22.359,22.448,982215,0
2016-05-09,22.477,23.459,22.399,22.998,1295547,0
2016-05-10,23.421,24.22,23.381,24.187,1036189,0
2016-05-11,24.275,24.727,23.754,24.158,1730740,0
2016-05-12,24.226,24.362,22.379,22.634,2763854,0
2016-05-13,22.506,22.614,22.134,22.28,1988100,0
2016-05-16,24.275,24.825,23.676,24.501,6742547,0
2016-05-17,24.914,24.914,24.148,24.382,2579551,0
2016-05-18,24.197,24.59,23.871,23.971,1400977,0
2016-05-19,23.871,24.348,23.841,24.305,954495,0
2016-05-20,24.343,24.392,23.891,24.226,2084047,0
2016-05-23,24.069,24.849,23.971,24.197,1468640,0
2016-05-24,24.54,24.61,24.079,24.432,842454,0
2016-05-25,24.56,24.806,24.372,24.757,1154395,0
2016-05-26,24.844,25.115,23.823,23.901,1820714,0
2016-05-27,19.549,20.541,18.979,20.522,20288492,0
2016-05-31,20.424,20.846,20.365,20.807,5027671,0
2016-06-01,20.591,20.974,20.404,20.807,3131989,0
2016-06-02,20.924,21.152,20.71,21.024,2011708,0
2016-06-03,20.954,21.004,20.345,20.365,1747253,0
2016-06-06,20.414,21.064,20.306,20.846,2175334,0
2016-06-07,20.846,20.994,20.556,20.914,1006397,0
2016-06-08,21.408,21.644,20.934,21.034,1675717,0
2016-06-09,20.66,20.924,20.225,20.827,1896672,0
2016-06-10,20.343,20.974,20.319,20.797,1775061,0
2016-06-13,20.807,20.994,20.62,20.777,2049276,0
2016-06-14,20.699,20.787,20.442,20.64,1574179,0
2016-06-15,20.67,20.858,20.55,20.797,1348771,0
2016-06-16,20.699,20.738,20.304,20.719,1061935,0
2016-06-17,20.709,21.24,20.665,20.974,1533870,0
2016-06-20,21.24,21.349,21.004,21.349,1340590,0
2016-06-21,21.398,21.684,21.133,21.546,2080522,0
2016-06-22,21.585,21.929,21.496,21.684,1330298,0
2016-06-23,21.9,22.167,21.754,22.167,1606740,0
2016-06-24,21.378,21.378,20.166,20.54,7198477,0
2016-06-27,20.245,20.275,18.905,19.063,1862012,0
2016-06-28,19.359,19.418,18.639,18.885,1734412,0
2016-06-29,19.121,19.488,18.787,19.428,1141159,0
2016-06-30,19.496,20.028,19.219,20.018,1058980,0
2016-07-01,20.028,20.758,20.028,20.58,1372969,0
2016-07-05,20.383,20.472,19.389,19.663,1517118,0
2016-07-06,19.505,19.728,19.259,19.544,1238954,0
2016-07-07,19.359,19.743,19.209,19.249,1697529,0
2016-07-08,19.458,20.051,19.438,19.9,1190905,0
2016-07-11,20.018,20.565,19.9,20.402,1216466,0
2016-07-12,20.728,21.133,20.62,20.934,661115,0
2016-07-13,21.044,21.133,20.787,20.974,742349,0
2016-07-14,21.211,21.388,20.914,21.182,957564,0
2016-07-15,21.191,21.473,21.044,21.368,1097118,0
2016-07-18,21.29,21.468,21.113,21.418,776395,0
2016-07-19,21.23,21.339,21.074,21.162,667111,0
2016-07-20,21.074,21.398,20.915,21.211,1238899,0
2016-07-21,22.019,22.227,21.468,21.654,1560100,0
2016-07-22,21.585,22.177,21.477,21.909,782865,0
2016-07-25,21.754,22.256,21.734,22.148,1778336,0
2016-07-26,22.256,22.799,22.197,22.561,1555320,0
2016-07-27,22.65,22.906,22.536,22.789,904892,0
2016-07-28,22.66,23.832,22.414,23.212,2185887,0
2016-07-29,23.162,23.916,23.056,23.794,1487874,0
2016-08-01,23.665,23.734,23.202,23.409,2098198,0
2016-08-02,22.028,23.744,22.028,23.015,2862685,0
2016-08-03,22.906,23.429,22.799,23.232,1335576,0
2016-08-04,23.093,23.881,23.093,23.665,1439005,0
2016-08-05,23.448,24.359,23.419,24.149,1545180,0
2016-08-08,24.07,24.345,24.01,24.168,1579788,0
2016-08-09,23.822,24.296,23.754,23.88,1273605,0
2016-08-10,24.03,24.08,23.298,23.427,969439,0
2016-08-11,23.456,23.694,23.318,23.476,709332,0
2016-08-12,23.495,23.635,23.298,23.318,600491,0
2016-08-15,23.495,24,23.486,23.9,648736,0
2016-08-16,23.93,23.99,23.713,23.813,552643,0
2016-08-17,23.793,23.97,23.595,23.743,795450,0
2016-08-18,23.387,23.85,23.318,23.723,2694370,0
2016-08-19,23.476,24.163,23.417,23.96,861480,0
2016-08-22,23.723,23.91,23.476,23.674,866527,0
2016-08-23,23.813,24.256,23.813,24,831207,0
2016-08-24,23.95,24.139,23.565,23.575,897110,0
2016-08-25,23.565,23.733,23.479,23.565,607059,0
2016-08-26,23.615,24.1,23.565,23.743,1123592,0
2016-08-29,23.713,24.246,23.713,24.129,931956,0
2016-08-30,24.218,24.455,23.905,24.11,850100,0
2016-08-31,24.02,24.256,23.793,24,828515,0
2016-09-01,24.06,24.256,23.387,23.753,861879,0
2016-09-02,23.99,24.178,23.831,24.1,695870,0
2016-09-06,24.1,24.315,24.01,24.256,484640,0
2016-09-07,24.198,24.829,24.149,24.752,885579,0
2016-09-08,24.899,24.978,24.642,24.859,642330,0
2016-09-09,24.652,24.82,23.813,23.831,1089342,0
2016-09-12,23.427,24.455,23.07,24.375,1108704,0
2016-09-13,24.01,24.246,23.13,23.298,1244952,0
2016-09-14,23.328,23.654,22.982,23.13,921173,0
2016-09-15,23.169,24.198,23.13,24.07,805806,0
2016-09-16,23.803,23.945,23.437,23.831,1170160,0
2016-09-19,23.97,24.236,23.637,23.822,851019,0
2016-09-20,23.87,24.03,23.525,23.525,982626,0
2016-09-21,23.803,24.08,23.674,23.91,693239,0
2016-09-22,24.149,24.405,24.04,24.365,833707,0
2016-09-23,24.129,24.405,22.765,22.775,1279010,0
2016-09-26,22.775,23.239,22.389,22.972,1109872,0
2016-09-27,22.785,23.298,22.616,23.259,781962,0
2016-09-28,23.377,24.04,23.219,24,834609,0
2016-09-29,24.07,24.598,23.793,24.01,914254,0
2016-09-30,24.495,25.36,24.385,25.117,1331109,0
2016-10-03,24.939,25.107,24.623,24.702,966876,0
2016-10-04,24.762,24.958,24.129,24.256,752831,0
2016-10-05,24.504,25.018,24.355,24.702,1253274,0
2016-10-06,24.712,25.013,24.514,24.613,1332615,0
2016-10-07,24.632,24.632,23.98,24.139,952303,0
2016-10-10,24.375,24.82,24.323,24.405,630419,0
2016-10-11,24.375,24.692,24.01,24.09,839456,0
2016-10-12,23.96,24.159,23.783,23.85,658993,0
2016-10-13,23.615,23.91,23.505,23.615,677512,0
2016-10-14,24.792,25.551,24.613,24.849,1627365,0
2016-10-17,24.82,24.949,24.375,24.385,738814,0
2016-10-18,25.137,25.137,24.246,24.256,608617,0
2016-10-19,24.405,24.524,24.07,24.365,504724,0
2016-10-20,24.05,24.395,23.793,24.246,957321,0
2016-10-21,23.91,24.504,23.89,24.475,399087,0
2016-10-24,24.315,24.495,23.674,23.713,1221748,0
2016-10-25,23.605,23.86,23.229,23.347,570359,0
2016-10-26,23.219,23.495,23.06,23.337,601970,0
2016-10-27,23.377,23.396,23.09,23.357,617259,0
2016-10-28,23.377,23.95,23.308,23.535,763657,0
2016-10-31,23.585,23.96,23.486,23.605,814178,0
2016-11-01,22.882,23.97,22.191,22.3,2204595,0
2016-11-02,22.032,22.369,21.627,22.221,1712962,0
2016-11-03,22.171,22.511,22.092,22.27,808187,0
2016-11-04,22.171,22.892,22.171,22.576,2398639,0
2016-11-07,23.1,23.58,22.882,23.328,880847,0
2016-11-08,23.269,23.645,23.041,23.417,869723,0
2016-11-09,24.368,27.095,24.121,26.877,3061918,0
2016-11-10,27.144,27.838,26.927,27.412,1898987,0
2016-11-11,27.363,27.701,27.115,27.641,1248148,0
2016-11-14,27.788,28.632,27.661,27.927,1657527,0
2016-11-15,27.897,28.275,27.591,28.226,2550557,0
2016-11-16,27.937,28.393,27.878,28.275,1232444,0
2016-11-17,28.275,28.592,28.127,28.473,772809,0
2016-11-18,28.216,28.453,27.531,28.295,1080784,0
2016-11-21,28.533,28.592,28.097,28.265,1201892,0
2016-11-22,28.533,29.148,28.373,29.088,1447306,0
2016-11-23,29.316,30.743,29.236,30.694,1878091,0
2016-11-25,30.664,30.674,30.347,30.645,284880,0
2016-11-28,30.526,31.171,29.831,29.951,1869548,0
2016-11-29,29.593,29.961,28.647,29.465,834647,0
2016-11-30,30.099,30.585,29.921,30.257,1047828,0
2016-12-01,30.645,30.763,29.578,29.623,1776357,0
2016-12-02,29.494,29.761,29.266,29.445,1298174,0
2016-12-05,29.841,30.217,29.514,29.583,990075,0
2016-12-06,29.504,30.872,29.465,30.823,1493321,0
2016-12-07,30.951,31.913,30.823,31.823,1204961,0
2016-12-08,31.883,32.102,31.457,32.063,828923,0
2016-12-09,32.112,32.489,31.492,31.547,1074426,0
2016-12-12,31.527,31.527,29.931,29.99,2297667,0
2016-12-13,30.307,32.886,30.198,32.766,4186560,0
2016-12-14,32.657,32.836,31.507,31.657,1817532,0
2016-12-15,31.427,32.25,31.278,31.657,981598,0
2016-12-16,31.607,31.667,30.733,30.773,3180439,0
2016-12-19,31.517,31.988,30.922,31.248,1683725,0
2016-12-20,31.278,31.863,30.941,31.667,1659039,0
2016-12-21,31.607,32.171,31.507,31.873,901642,0
2016-12-22,31.685,32.073,31.597,31.724,818307,0
2016-12-23,31.637,32.073,31.541,31.973,549482,0
2016-12-27,31.883,32.28,31.744,32.043,453350,0
2016-12-28,32.25,32.537,31.557,31.734,584443,0
2016-12-29,31.933,32.191,31.647,31.794,631619,0
2016-12-30,32.043,32.043,31.041,31.258,836583,0
2017-01-03,31.853,32.587,31.477,31.667,1366142,0
2017-01-04,31.913,32.3,31.417,32.23,1140736,0
2017-01-05,32.19,32.796,31.288,31.357,1769193,0
2017-01-06,31.764,31.933,31.146,31.151,1559644,0
2017-01-09,31.141,31.407,30.664,31.001,820662,0
2017-01-10,31.407,32.161,31.031,31.547,816562,0
2017-01-11,31.667,31.794,31.318,31.774,610692,0
2017-01-12,31.744,31.744,30.832,31.111,926903,0
2017-01-13,31.328,31.893,31.328,31.705,612694,0
2017-01-17,31.823,31.823,30.912,31.19,647403,0
2017-01-18,31.457,32.013,31.23,31.487,871114,0
2017-01-19,31.507,31.685,30.496,30.625,1801996,0
2017-01-20,30.783,31.507,30.783,31.308,811449,0
2017-01-23,30.813,31.357,30.565,30.991,700829,0
2017-01-24,31.457,32.647,31.303,32.2,946361,0
2017-01-25,32.746,32.796,32.013,32.527,4141437,0
2017-01-26,33.252,33.579,32.171,32.696,1451650,0
2017-01-27,32.647,33.153,32.489,32.826,1503809,0
2017-01-30,32.39,32.39,30.991,31.517,1403540,0
2017-01-31,31.457,31.918,31.031,31.527,1079593,0
2017-02-01,31.823,32.209,31.457,31.814,1353407,0
2017-02-02,31.667,31.734,31.25,31.477,1563501,0
2017-02-03,31.843,32.479,31.814,32.37,1115907,0
2017-02-06,32.063,32.21,31.347,31.447,793070,0
2017-02-07,31.617,31.676,30.694,30.813,1000833,0
2017-02-08,30.723,30.832,30.168,30.664,1415561,0
2017-02-09,30.645,31.328,30.645,31.051,765892,0
2017-02-10,31.328,32.32,31.2,32.27,1785121,0
2017-02-13,32.597,32.944,32.131,32.141,1314352,0
2017-02-14,31.953,32.469,31.577,32.131,1088482,0
2017-02-15,32.013,32.449,31.804,32.36,985033,0
2017-02-16,32.32,32.449,31.547,31.724,1185806,0
2017-02-17,31.873,32.003,31.477,31.724,1107636,0
2017-02-21,31.814,31.953,31.577,31.853,944398,0
2017-02-22,32.846,33.013,30.882,31.141,2421702,0
2017-02-23,30.932,31.258,29.484,29.653,2399536,0
2017-02-24,29.326,30.173,28.732,30.089,1603052,0
2017-02-27,30.377,30.961,30.06,30.832,1660698,0
2017-02-28,30.753,31.181,30.622,30.971,1934443,0
2017-03-01,31.823,32.479,31.557,32.3,1878619,0
2017-03-02,32.063,32.32,31.517,31.537,1410862,0
2017-03-03,31.517,32.023,31.397,32.003,1190883,0
2017-03-06,31.587,32.069,31.476,31.923,937259,0
2017-03-07,31.537,31.908,31.427,31.527,1032295,0
2017-03-08,31.457,31.874,30.85,30.95,1364037,0
2017-03-09,30.91,31.1,29.072,29.559,2785560,0
2017-03-10,30.016,30.264,29.156,30.065,1990863,0
2017-03-13,30.036,30.262,29.708,30.016,1041427,0
2017-03-14,29.807,29.987,29.132,29.847,1329251,0
2017-03-15,30.175,31.337,30.036,30.9,2296672,0
2017-03-16,30.97,31.229,30.13,30.185,1106192,0
2017-03-17,30.374,31.427,30.359,30.96,2652374,0
2017-03-20,30.821,31.01,30.364,30.633,1252278,0
2017-03-21,30.92,31.09,29.41,29.678,1668836,0
2017-03-22,29.509,29.837,29.24,29.529,1215875,0
2017-03-23,29.47,29.947,29.3,29.747,920643,0
2017-03-24,29.897,30.125,29.44,29.817,1259149,0
2017-03-27,28.932,29.529,28.495,29.39,1376329,0
2017-03-28,29.37,29.837,29.37,29.757,2857780,0
2017-03-29,29.717,30.791,29.588,30.593,1565469,0
2017-03-30,30.593,31.362,30.453,31.199,1727659,0
2017-03-31,31.09,31.407,30.96,31.209,1266235,0
2017-04-03,31.229,31.427,30.294,30.374,1260504,0
2017-04-04,30.314,30.543,30.065,30.493,912196,0
2017-04-05,30.821,31.775,30.801,30.9,2252782,0
2017-04-06,31.07,32.483,30.95,32.182,2045562,0
2017-04-07,32.202,32.709,32.039,32.322,1226581,0
2017-04-10,32.362,32.978,32.362,32.62,1222897,0
2017-04-11,32.56,32.819,32.123,32.809,1098592,0
2017-04-12,32.441,32.584,31.457,31.577,1356895,0
2017-04-13,31.407,31.532,30.701,30.87,1177418,0
2017-04-17,31.07,31.676,30.731,31.517,2920869,0
2017-04-18,31.199,31.725,30.92,31.676,994767,0
2017-04-19,31.874,32.451,31.735,31.914,1373699,0
2017-04-20,32.084,32.372,31.695,32.252,1388752,0
2017-04-21,32.034,32.392,31.75,32.252,1204958,0
2017-04-24,32.749,33.067,32.51,32.889,1785652,0
2017-04-25,34.657,36.208,34.289,35.442,3677794,0
2017-04-26,35.353,35.9,35.284,35.413,2109499,0
2017-04-27,35.383,35.701,35.234,35.393,1389559,0
2017-04-28,34.637,35.045,34.199,34.766,2279233,0
2017-05-01,34.846,35.401,34.589,34.936,1328397,0
2017-05-02,35.314,35.771,34.319,34.509,2207114,0
2017-05-03,35.284,35.284,32.799,32.899,3158497,0
2017-05-04,33.057,33.206,32.451,33.077,1656464,0
2017-05-05,33.246,33.375,32.839,33.127,1902978,0
2017-05-08,33.077,33.127,31.974,32.66,1905569,0
2017-05-09,32.699,32.958,32.282,32.759,1473172,0
2017-05-10,32.709,33.213,32.58,33.147,1244798,0
2017-05-11,32.401,32.729,31.06,32.421,2959298,0
2017-05-12,32.163,32.382,31.934,32.362,2600009,0
2017-05-15,32.65,33.653,32.65,33.246,1878841,0
2017-05-16,33.355,33.355,32.65,33.067,1447577,0
2017-05-17,32.322,32.62,31.69,31.725,1484395,0
2017-05-18,31.507,31.994,31.1,31.647,2429289,0
2017-05-19,32.084,32.859,31.844,32.52,1681993,0
2017-05-22,32.799,33.226,32.56,32.948,1716309,0
2017-05-23,32.978,33.644,32.312,33.594,2624659,0
2017-05-24,33.604,33.822,33.306,33.535,1541539,0
2017-05-25,33.713,33.812,32.57,32.61,739863,0
2017-05-26,32.59,32.819,32.302,32.709,963638,0
2017-05-30,32.799,33.787,32.789,33.594,1749831,0
2017-05-31,33.565,33.723,32.282,32.58,1719822,0
2017-06-01,32.938,33.942,32.679,33.644,1386271,0
2017-06-02,33.584,33.892,33.216,33.365,1047047,0
2017-06-05,33.236,33.565,33.077,33.246,1048298,0
2017-06-06,32.958,33.772,32.66,33.555,1901799,0
2017-06-07,33.614,34.181,33.445,33.743,1464497,0
2017-06-08,33.634,34.869,33.545,34.501,1950838,0
2017-06-09,34.66,37.022,34.66,35.955,2573965,0
2017-06-12,35.915,36.732,35.347,36.612,3288275,0
2017-06-13,36.722,37.39,36.675,37.052,1456265,0
2017-06-14,37.062,37.29,35.666,36.065,1878000,0
2017-06-15,34.72,36.104,34.601,35.168,2327396,0
2017-06-16,35.178,35.517,34.889,35.317,1853499,0
2017-06-19,35.995,36.812,35.756,36.692,2482808,0
2017-06-20,36.204,36.264,35.626,35.696,1111641,0
2017-06-21,35.626,35.626,34.391,34.471,1504302,0
2017-06-22,34.471,34.929,34.083,34.64,1393510,0
2017-06-23,34.739,35.457,34.421,35.218,2534045,0
2017-06-26,35.447,36.239,35.049,36.075,1723088,0
2017-06-27,36.154,36.374,35.327,35.377,1080704,0
2017-06-28,35.796,36.632,35.447,36.324,928364,0
2017-06-29,36.394,37.27,35.497,36.284,1457170,0
2017-06-30,36.493,37.758,36.493,37.36,1543958,0
2017-07-03,37.51,37.848,37.042,37.042,1470106,0
2017-07-05,37.09,37.678,36.982,37.54,1388891,0
2017-07-06,37.41,37.579,36.454,36.464,1800801,0
2017-07-07,36.484,37.15,35.656,37.071,1413031,0
2017-07-10,37.012,37.51,36.732,37.032,1301940,0
2017-07-11,37.22,37.768,36.922,37.688,1324828,0
2017-07-12,37.968,38.635,37.758,37.778,1316098,0
2017-07-13,37.728,38.396,37.619,38.336,1240091,0
2017-07-14,38.416,38.894,38.306,38.565,971063,0
2017-07-17,38.456,38.775,38.227,38.575,1585343,0
2017-07-18,38.496,38.536,37.888,38.028,1097217,0
2017-07-19,38.197,38.854,38.092,38.695,849412,0
2017-07-20,38.864,39.417,38.371,38.516,1248095,0
2017-07-21,38.227,38.426,37.698,38.286,933902,0
2017-07-24,38.336,38.795,38.286,38.695,1192527,0
2017-07-25,39.412,39.751,38.884,38.994,1645749,0
2017-07-26,39.063,39.123,37.888,38.018,1410777,0
2017-07-27,38.227,38.585,37.958,38.575,979396,0
2017-07-28,38.286,38.625,38.167,38.546,980794,0
2017-07-31,38.725,39.522,38.725,39.223,1798598,0
2017-08-01,38.844,39.412,38.585,38.745,2319782,0
2017-08-02,39.532,40.089,36.712,37.46,2979720,0
2017-08-03,37.668,39.193,37.629,38.854,1959204,0
2017-08-04,39.073,39.651,38.934,39.293,1392359,0
2017-08-07,39.303,39.462,38.554,39.223,1225996,0
2017-08-08,39.233,39.922,38.973,39.123,966551,0
2017-08-09,38.883,38.993,38.294,38.684,1094074,0
2017-08-10,38.334,38.604,37.795,37.835,2159056,0
2017-08-11,37.566,38.244,37.356,38.015,2373109,0
2017-08-14,38.264,39.243,38.135,39.093,1671507,0
2017-08-15,39.053,39.073,38.674,38.784,701634,0
2017-08-16,38.853,39.033,38.464,38.634,929228,0
2017-08-17,38.444,38.913,37.636,37.646,1264355,0
2017-08-18,37.206,38.035,36.947,37.466,1527473,0
2017-08-21,37.316,37.707,37.281,37.316,1007419,0
2017-08-22,37.596,38.704,37.421,38.644,1049007,0
2017-08-23,38.125,38.694,37.895,37.905,1017110,0
2017-08-24,38.155,38.304,37.526,37.556,864126,0
2017-08-25,37.805,38.274,37.586,37.795,1085818,0
2017-08-28,37.965,38.065,37.486,37.725,877306,0
2017-08-29,37.306,38.664,37.156,38.314,1105240,0
2017-08-30,38.294,38.993,38.145,38.784,888039,0
2017-08-31,39.073,39.113,38.414,38.484,874620,0
2017-09-01,38.634,39.303,38.634,38.993,757391,0
2017-09-05,39.133,39.133,37.915,38.225,1250417,0
2017-09-06,38.634,38.794,38.175,38.175,1043555,0
2017-09-07,38.244,38.424,37.536,38.085,1003865,0
2017-09-08,37.945,39.572,37.715,39.482,1736371,0
2017-09-11,39.852,40.291,39.632,39.982,2051852,0
2017-09-12,40.331,41.818,39.991,41.659,1657127,0
2017-09-13,42.467,42.837,41.1,42.657,2686406,0
2017-09-14,42.657,43.126,41.998,42.727,2010531,0
2017-09-15,42.757,43.595,42.722,43.396,2440699,0
2017-09-18,43.625,44.404,43.486,44.154,1453724,0
2017-09-19,44.204,44.723,44.015,44.264,1057854,0
2017-09-20,44.394,44.394,43.605,43.735,1629636,0
2017-09-21,42.956,43.376,42.268,43.346,1559308,0
2017-09-22,43.086,43.266,42.687,42.887,1177046,0
2017-09-25,42.817,43.705,42.747,43.615,929528,0
2017-09-26,43.665,44.094,43.565,43.775,1162023,0
2017-09-27,44.104,44.843,43.865,44.484,786874,0
2017-09-28,44.424,44.903,44.025,44.793,884011,0
2017-09-29,44.693,45.023,44.434,44.943,1198257,0
2017-10-02,44.943,45.372,44.673,45.173,802913,0
2017-10-03,45.173,45.372,44.723,45.023,820315,0
2017-10-04,45.013,45.442,44.773,44.833,622901,0
2017-10-05,44.913,45.502,44.813,45.352,751604,0
2017-10-06,45.123,45.732,44.883,45.622,1685622,0
2017-10-09,45.262,45.302,44.793,45.073,911127,0
2017-10-10,45.632,45.851,45.272,45.432,1123912,0
2017-10-11,45.851,46.6,45.692,45.742,1004090,0
2017-10-12,45.492,46.076,45.492,45.762,854041,0
2017-10-13,46.051,46.211,45.412,45.642,896326,0
2017-10-16,46.141,46.72,46.001,46.321,1993785,0
2017-10-17,46.331,46.351,45.871,45.951,587122,0
2017-10-18,46.221,46.41,45.861,46.031,516679,0
2017-10-19,45.792,45.792,44.863,45.672,869449,0
2017-10-20,46.051,46.125,45.462,45.762,587613,0
2017-10-23,45.812,46.301,45.512,45.951,766427,0
2017-10-24,46.7,47.199,46.491,46.81,921582,0
2017-10-25,46.54,46.58,45.841,46.221,1073680,0
2017-10-26,46.401,46.962,46.041,46.68,849626,0
2017-10-27,46.62,47.139,46.432,46.95,607784,0
2017-10-30,46.59,46.715,46.161,46.57,741364,0
2017-10-31,47.349,48.776,46.76,47.029,1836126,0
2017-11-01,45.931,46.166,43.286,44.773,2694900,0
2017-11-02,44.933,45.921,44.913,45.252,1943957,0
2017-11-03,45.512,46.131,45.512,46.081,1502486,0
2017-11-06,46.021,46.69,45.532,46.53,1057026,0
2017-11-07,46.74,47.019,46.44,46.7,902361,0
2017-11-08,46.43,46.64,44.77,45.07,1141881,0
2017-11-09,44.58,45.07,44.02,44.28,1230468,0
2017-11-10,44.28,44.98,44.03,44.55,1401225,0
