Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.268,29.601,28.899,29.446,686273,0
2005-02-28,29.465,29.799,29.354,29.687,485406,0
2005-03-01,29.807,30.421,29.799,30.39,918110,0
2005-03-02,30.381,30.465,29.85,29.954,610555,0
2005-03-03,30.124,30.292,29.379,29.789,671086,0
2005-03-04,29.789,29.789,29.061,29.524,1831314,0
2005-03-07,29.482,29.627,29.234,29.49,902570,0
2005-03-08,29.696,29.917,29.345,29.499,814347,0
2005-03-09,29.499,30.08,29.371,29.971,1311789,0
2005-03-10,30.115,30.347,29.971,30.166,907829,0
2005-03-11,30.124,30.356,30.004,30.166,1023512,0
2005-03-14,30.284,30.421,30.149,30.347,761764,0
2005-03-15,30.381,30.867,30.381,30.739,1118046,0
2005-03-16,30.739,30.8,30.14,30.174,945806,0
2005-03-17,30.183,30.292,29.9,30.157,773212,0
2005-03-18,30.166,30.166,29.875,29.962,1268904,0
2005-03-21,30.021,30.166,29.661,30.021,1083457,0
2005-03-22,30.054,31.62,30.021,31.313,2525767,0
2005-03-23,31.278,31.357,30.937,31.253,1245180,0
2005-03-24,31.405,31.656,31.141,31.203,2011967,0
2005-03-28,30.937,31.364,30.739,31.004,1890559,0
2005-03-29,31.022,31.432,30.92,31.115,1194002,0
2005-03-30,31.235,32.082,31.235,32.005,1269837,0
2005-03-31,32.005,32.043,31.357,31.45,912617,0
2005-04-01,31.605,31.656,30.774,30.842,888895,0
2005-04-04,30.842,31.004,30.601,30.774,1321368,0
2005-04-05,30.808,31.459,30.808,31.194,568720,0
2005-04-06,31.405,31.45,31.057,31.091,469749,0
2005-04-07,31.099,31.372,30.96,31.15,836546,0
2005-04-08,31.022,31.141,30.671,30.782,627151,0
2005-04-11,31.022,31.108,30.833,30.903,383275,0
2005-04-12,30.808,30.886,30.253,30.808,984717,0
2005-04-13,30.895,30.987,30.292,30.311,683706,0
2005-04-14,30.276,30.407,29.72,29.833,1460307,0
2005-04-15,29.439,29.524,28.669,28.806,1475613,0
2005-04-18,29.013,29.747,28.832,29.67,1303956,0
2005-04-19,29.842,29.891,29.31,29.429,737573,0
2005-04-20,29.524,29.524,28.754,28.849,1178226,0
2005-04-21,29.439,29.559,28.916,29.55,851157,0
2005-04-22,29.482,29.482,28.669,28.824,1140833,0
2005-04-25,28.832,29.225,28.676,29.148,641174,0
2005-04-26,29.052,29.456,28.78,29.028,727875,0
2005-04-27,29.034,29.729,28.738,29.413,945338,0
2005-04-28,29.371,29.371,28.72,28.814,1322539,0
2005-04-29,28.814,28.84,28.029,28.659,2530093,0
2005-05-02,28.659,29.26,28.617,29.166,1136624,0
2005-05-03,29.141,29.516,29.133,29.404,941479,0
2005-05-04,29.568,29.866,29.413,29.858,725656,0
2005-05-05,29.858,30.912,29.696,30.062,1342287,0
2005-05-06,30.062,30.08,29.328,29.345,1127509,0
2005-05-09,29.31,29.842,29.242,29.533,644326,0
2005-05-10,29.533,29.78,29.268,29.78,766552,0
2005-05-11,29.824,29.954,29.354,29.524,378718,0
2005-05-12,29.473,29.61,29.148,29.456,1003646,0
2005-05-13,29.456,29.773,29.268,29.67,707774,0
2005-05-16,29.584,30.124,29.533,30.124,481080,0
2005-05-17,30.124,31.364,30.124,31.262,1263644,0
2005-05-18,31.663,32.29,31.663,32.082,1064759,0
2005-05-19,31.946,32.776,31.842,32.347,833861,0
2005-05-20,32.074,32.194,31.851,32.194,573747,0
2005-05-23,32.049,32.46,31.921,32.282,1058921,0
2005-05-24,32.299,32.528,31.716,32.408,1605788,0
2005-05-25,32.604,32.914,32.307,32.836,1188038,0
2005-05-26,32.948,33.461,32.931,33.239,1387391,0
2005-05-27,33.248,33.539,32.964,33.426,712682,0
2005-05-31,33.375,33.838,32.862,33.66,1793688,0
2005-06-01,33.588,33.786,33.289,33.426,1024682,0
2005-06-02,33.332,33.709,33.22,33.693,819724,0
2005-06-03,33.676,33.743,33.22,33.317,686041,0
2005-06-06,33.349,33.514,33.033,33.426,390755,0
2005-06-07,33.514,34.264,33.461,33.973,864241,0
2005-06-08,34.264,34.557,33.966,34.051,810721,0
2005-06-09,34.093,34.147,33.641,34.009,509944,0
2005-06-10,34.06,34.101,33.65,33.751,971982,0
2005-06-13,33.547,34.264,33.522,34.23,609039,0
2005-06-14,34.129,34.933,34.06,34.933,757555,0
2005-06-15,34.951,35.043,34.658,34.951,1015330,0
2005-06-16,34.951,35.516,34.838,35.436,617564,0
2005-06-17,35.652,35.669,35.061,35.259,1022344,0
2005-06-20,35.043,35.275,34.977,35.198,733949,0
2005-06-21,35.121,35.327,34.882,34.991,846245,0
2005-06-22,34.991,35.07,34.6,34.829,947789,0
2005-06-23,34.788,34.915,34.156,34.188,668512,0
2005-06-24,34.361,34.361,33.468,33.693,1140131,0
2005-06-27,33.759,34.872,33.555,33.973,1435301,0
2005-06-28,33.973,34.582,33.846,34.573,628317,0
2005-06-29,34.53,34.54,33.66,33.879,492651,0
2005-06-30,33.906,34.282,33.838,33.863,589053,0
2005-07-01,34.018,34.206,33.676,33.778,486693,0
2005-07-05,33.725,34.444,33.461,34.368,724488,0
2005-07-06,34.402,35.25,33.887,35.121,979108,0
2005-07-07,34.829,35.336,34.711,34.942,704388,0
2005-07-08,34.942,35.172,34.812,35.156,406763,0
2005-07-11,35.087,35.765,34.977,35.721,421251,0
2005-07-12,35.695,35.788,35.284,35.669,352663,0
2005-07-13,35.669,35.822,35.3,35.516,367852,0
2005-07-14,35.6,35.934,35.327,35.659,512750,0
2005-07-15,35.659,36.371,35.558,36.233,770058,0
2005-07-18,36.258,36.447,36.027,36.131,369956,0
2005-07-19,36.131,36.765,36.105,36.765,591509,0
2005-07-20,36.543,36.694,35.822,36.054,942650,0
2005-07-21,36.284,36.302,35.703,36.141,698663,0
2005-07-22,36.036,36.669,36.036,36.183,663257,0
2005-07-25,36.115,36.473,36.08,36.209,594546,0
2005-07-26,36.413,36.543,36.241,36.447,516486,0
2005-07-27,36.584,37.109,36.5,37.109,818671,0
2005-07-28,37.226,38.537,37.226,38.355,1883431,0
2005-07-29,38.251,38.389,37.559,37.789,519760,0
2005-08-01,37.789,38.083,37.26,37.493,525950,0
2005-08-02,37.654,38.005,37.388,37.688,620020,0
2005-08-03,37.654,37.723,37.526,37.697,575501,0
2005-08-04,37.567,37.575,36.868,37.235,746801,0
2005-08-05,37.219,37.269,36.413,36.643,1268320,0
2005-08-08,36.643,36.806,36.156,36.191,428967,0
2005-08-09,36.191,36.75,36.174,36.635,1185350,0
2005-08-10,36.798,37.396,36.543,36.713,876395,0
2005-08-11,36.713,37.054,36.628,36.814,451871,0
2005-08-12,36.849,36.927,36.241,36.713,975370,0
2005-08-15,36.713,37.125,36.5,36.832,558089,0
2005-08-16,36.79,36.79,35.779,35.892,774500,0
2005-08-17,35.892,36.002,35.3,35.849,1378276,0
2005-08-18,35.6,36.216,35.206,36.002,562761,0
2005-08-19,35.961,35.968,35.284,35.284,648650,0
2005-08-22,35.198,35.558,34.573,34.856,1446049,0
2005-08-23,34.856,35.13,33.632,34.479,3688333,0
2005-08-24,34.479,34.991,34.361,34.453,1114660,0
2005-08-25,34.573,35.087,34.573,34.625,1263759,0
2005-08-26,34.573,34.582,34.101,34.101,1790182,0
2005-08-29,34.101,34.392,33.751,34.222,982144,0
2005-08-30,34.214,34.214,33.051,33.468,1441027,0
2005-08-31,33.632,34.514,33.632,34.444,1107881,0
2005-09-01,34.523,34.53,32.7,32.776,2642738,0
2005-09-02,32.776,32.784,32.082,32.476,1999000,0
2005-09-06,32.604,33.332,32.604,33.12,1451193,0
2005-09-07,33.289,33.53,33.145,33.478,881535,0
2005-09-08,33.478,33.478,33.101,33.266,494287,0
2005-09-09,33.298,33.641,33.161,33.641,556335,0
2005-09-12,33.571,33.786,33.357,33.725,368903,0
2005-09-13,33.725,33.725,33.161,33.341,838883,0
2005-09-14,33.547,33.676,33.042,33.068,972446,0
2005-09-15,33.248,33.248,32.444,32.956,1090466,0
2005-09-16,32.956,33.273,32.905,33.178,1043612,0
2005-09-19,33.178,33.239,32.485,32.59,639886,0
2005-09-20,32.597,32.811,31.579,31.793,1307111,0
2005-09-21,31.749,31.793,31.099,31.364,1515110,0
2005-09-22,31.364,31.921,31.049,31.612,1355374,0
2005-09-23,31.63,31.971,31.396,31.707,1471523,0
2005-09-26,32.307,32.426,31.405,31.663,870671,0
2005-09-27,31.878,31.878,31.108,31.663,873355,0
2005-09-28,31.793,31.938,31.278,31.63,1347309,0
2005-09-29,31.63,32.218,30.86,32.049,2128589,0
2005-09-30,32.049,32.931,31.997,32.82,1614903,0
2005-10-03,32.931,33.668,32.726,32.811,1408541,0
2005-10-04,32.811,32.811,32.315,32.436,1900259,0
2005-10-05,32.518,32.647,32.383,32.418,2173574,0
2005-10-06,32.418,32.948,32.049,32.264,1463345,0
2005-10-07,32.647,33.282,32.604,32.931,1036133,0
2005-10-10,32.931,32.972,32.374,32.493,745986,0
2005-10-11,32.528,32.717,31.749,31.887,1021407,0
2005-10-12,31.749,31.749,30.319,31.235,2022834,0
2005-10-13,31.15,31.313,30.833,31.271,1141534,0
2005-10-14,31.271,31.793,31.21,31.716,1383299,0
2005-10-17,31.62,32.091,31.495,32.015,927695,0
2005-10-18,32.005,32.005,31.459,31.749,747274,0
2005-10-19,31.533,32.759,31.219,32.674,1681392,0
2005-10-20,32.647,32.914,31.929,31.971,1097713,0
2005-10-21,32.135,32.364,31.817,32.194,815748,0
2005-10-24,32.194,32.829,32.194,32.811,835846,0
2005-10-25,32.811,32.878,32.46,32.656,1027017,0
2005-10-26,32.564,32.802,32.049,32.108,676808,0
2005-10-27,32.064,32.117,30.912,31.203,1029118,0
2005-10-28,31.322,31.954,31.278,31.954,783963,0
2005-10-31,32.043,33.676,32.043,33.468,1452946,0
2005-11-01,33.375,33.555,33.068,33.487,608569,0
2005-11-02,33.478,34.754,33.478,34.566,1671340,0
2005-11-03,34.829,35.454,34.829,35.172,1221225,0
2005-11-04,35.172,35.3,34.616,34.864,686627,0
2005-11-07,34.89,35.481,34.829,35.421,940430,0
2005-11-08,35.386,35.428,34.361,34.591,1072820,0
2005-11-09,34.746,34.9,34.138,34.197,1227420,0
2005-11-10,34.23,35.156,34.077,35.113,1203349,0
2005-11-11,35.095,35.13,34.557,34.872,636963,0
2005-11-14,34.96,35.344,34.795,35.241,688963,0
2005-11-15,35.241,35.241,34.402,34.882,947674,0
2005-11-16,34.969,35.472,34.915,35.386,1341469,0
2005-11-17,35.386,35.386,34.53,35.07,2880765,0
2005-11-18,35.3,35.575,35.138,35.541,1295895,0
2005-11-21,35.516,36.669,35.472,36.628,1458436,0
2005-11-22,36.543,36.814,36.072,36.814,1774638,0
2005-11-23,36.758,37.508,36.713,37.235,1142934,0
2005-11-25,37.332,37.526,36.84,37.526,252636,0
2005-11-28,37.526,37.559,37.064,37.064,1693311,0
2005-11-29,37.235,37.594,36.955,36.97,957841,0
2005-11-30,36.97,37.235,36.723,37.134,1040106,0
2005-12-01,37.269,37.68,37.116,37.673,893689,0
2005-12-02,37.673,38.306,37.654,37.86,1877937,0
2005-12-05,37.775,38.123,37.396,38.038,2133261,0
2005-12-06,38.211,38.553,37.748,37.834,1083807,0
2005-12-07,37.757,37.78,37.182,37.371,734888,0
2005-12-08,37.458,37.654,37.018,37.322,539162,0
2005-12-09,37.44,37.613,36.936,37.458,388069,0
2005-12-12,37.613,37.902,37.475,37.878,847184,0
2005-12-13,37.878,37.878,37.432,37.493,1324052,0
2005-12-14,37.613,38.168,37.493,37.944,1239338,0
2005-12-15,37.953,38.065,37.209,37.706,763634,0
2005-12-16,37.868,38.031,37.269,37.332,1217370,0
2005-12-19,37.142,37.305,36.901,37.045,1143168,0
2005-12-20,37.099,37.501,36.832,37.278,556802,0
2005-12-21,37.396,37.91,37.182,37.613,1049455,0
2005-12-22,37.575,37.585,36.584,36.79,1476081,0
2005-12-23,36.859,37.045,36.404,36.61,1300221,0
2005-12-27,36.713,36.885,36.337,36.533,858518,0
2005-12-28,36.568,37.688,36.568,37.518,1168758,0
2005-12-29,37.518,37.654,37.157,37.346,388300,0
2005-12-30,37.182,37.465,36.669,36.927,750078,0
2006-01-03,37.269,37.475,36.147,37.332,1127859,0
2006-01-04,37.142,37.142,36.387,36.525,1408775,0
2006-01-05,36.413,36.713,36.002,36.097,1287835,0
2006-01-06,36.284,36.439,36.072,36.356,1064060,0
2006-01-09,36.356,37.415,36.311,37.26,1720539,0
2006-01-10,37.142,38.074,37.011,37.971,957841,0
2006-01-11,37.996,38.63,37.585,38.587,1246235,0
2006-01-12,38.512,38.519,37.099,37.191,3175238,0
2006-01-13,37.243,37.243,35.795,35.822,2179065,0
2006-01-17,35.822,35.883,35.445,35.795,1576809,0
2006-01-18,35.765,36.241,35.584,35.934,1721940,0
2006-01-19,36.241,36.241,35.721,35.771,968123,0
2006-01-20,35.746,35.746,34.96,35.052,892634,0
2006-01-23,35.043,35.052,34.504,34.666,1342169,0
2006-01-24,34.684,34.991,34.557,34.812,1306646,0
2006-01-25,34.872,34.915,34.487,34.693,982144,0
2006-01-26,34.915,35.156,34.795,34.951,1062306,0
2006-01-27,35,35.327,34.658,34.763,1301034,0
2006-01-30,34.702,35.087,34.068,34.247,1947349,0
2006-01-31,34.101,34.24,33.855,34.044,1341469,0
2006-02-01,34.101,34.156,33.838,33.915,874405,0
2006-02-02,33.887,33.95,33.357,33.453,1553439,0
2006-02-03,33.289,33.588,33.033,33.178,1507863,0
2006-02-06,33.186,33.514,33.129,33.461,968123,0
2006-02-07,33.461,33.563,32.87,32.956,1386573,0
2006-02-08,33.042,33.203,32.604,32.972,830707,0
2006-02-09,33.06,33.614,33.033,33.341,1063007,0
2006-02-10,33.317,33.461,32.621,32.862,1265746,0
2006-02-13,32.87,33.006,32.674,32.887,909229,0
2006-02-14,33.111,33.632,32.896,33.547,999441,0
2006-02-15,33.547,34.068,33.435,33.981,997452,0
2006-02-16,34.173,34.247,34.018,34.129,668045,0
2006-02-17,34.163,34.173,33.66,34.06,786769,0
2006-02-21,34.068,34.23,33.571,33.759,481666,0
2006-02-22,33.734,34.23,33.393,34.119,508658,0
2006-02-23,33.95,34.53,33.734,34.034,470562,0
2006-02-24,34.051,34.156,33.805,34.093,590104,0
2006-02-27,34.23,34.72,34.163,34.591,521397,0
2006-02-28,34.514,34.9,34.42,34.649,947674,0
2006-03-01,34.649,34.977,34.392,34.933,540325,0
2006-03-02,34.864,34.872,34.368,34.582,754988,0
2006-03-03,34.591,34.795,34.402,34.462,410620,0
2006-03-06,34.392,34.392,33.958,33.991,616748,0
2006-03-07,33.846,34.051,33.66,33.838,615461,0
2006-03-08,33.751,34.147,33.743,33.915,696092,0
2006-03-09,33.973,34.018,33.596,33.805,529460,0
2006-03-10,33.805,34.147,33.145,33.942,737106,0
2006-03-13,34.018,34.42,34.018,34.344,600853,0
2006-03-14,34.344,34.711,34.292,34.608,386198,0
2006-03-15,34.666,35.386,34.591,35.361,727055,0
2006-03-16,35.411,35.592,35.214,35.344,563347,0
2006-03-17,35.6,36.395,35.463,36.337,1192010,0
2006-03-20,36.798,38.056,35.987,36.183,2203141,0
2006-03-21,36.072,36.08,35.625,35.746,1023981,0
2006-03-22,35.73,36.054,35.6,35.788,974549,0
2006-03-23,35.617,36.241,35.592,35.703,1082871,0
2006-03-24,35.386,36.156,35.386,36.115,848115,0
2006-03-27,36.115,36.901,35.907,36.628,1144102,0
2006-03-28,36.584,36.713,36.226,36.464,813063,0
2006-03-29,36.241,36.713,36.097,36.371,570357,0
2006-03-30,36.482,36.74,36.097,36.251,537407,0
2006-03-31,36.371,36.765,36.233,36.284,648182,0
2006-04-03,36.293,36.628,35.507,35.73,1271119,0
2006-04-04,35.771,36.669,35.771,36.602,584381,0
2006-04-05,36.731,37.099,36.558,36.694,466007,0
2006-04-06,36.704,37.201,36.568,37.125,469631,0
2006-04-07,37.226,37.493,36.431,36.576,327768,0
2006-04-10,36.593,36.74,35.892,35.968,492185,0
2006-04-11,36.072,36.191,35.6,35.795,542659,0
2006-04-12,35.858,35.944,35.558,35.687,417396,0
2006-04-13,35.659,35.968,35.436,35.607,527472,0
2006-04-17,35.558,35.952,35.31,35.687,550609,0
2006-04-18,35.756,36.473,35.746,36.395,794017,0
2006-04-19,36.371,36.568,35.795,36.027,651690,0
2006-04-20,36.054,36.473,35.961,36.302,330458,0
2006-04-21,36.328,36.5,35.404,35.695,463322,0
2006-04-24,35.625,35.659,35.266,35.558,467526,0
2006-04-25,35.558,35.617,35.105,35.344,444041,0
2006-04-26,35.472,36.097,35.421,35.669,649583,0
2006-04-27,35.472,36.473,35.172,36.054,565450,0
2006-04-28,36.054,36.347,35.652,35.83,546401,0
2006-05-01,36.036,36.661,35.934,36.473,862840,0
2006-05-02,36.61,36.669,36.347,36.439,510178,0
2006-05-03,36.371,36.731,36.241,36.371,744235,0
2006-05-04,36.473,37.045,36.284,36.927,624109,0
2006-05-05,37.526,37.86,37.173,37.663,842388,0
2006-05-08,37.654,37.953,37.559,37.936,943467,0
2006-05-09,37.74,38.031,37.362,37.475,1067213,0
2006-05-10,37.475,37.475,36.868,37.15,711749,0
2006-05-11,36.97,37.054,36.32,36.491,592212,0
2006-05-12,36.284,36.731,36.183,36.584,907359,0
2006-05-15,36.371,36.832,36.209,36.781,1012877,0
2006-05-16,36.669,36.704,36.045,36.115,1264462,0
2006-05-17,36.027,36.174,35,35.019,2715070,0
2006-05-18,35.172,35.3,34.591,34.729,2111290,0
2006-05-19,34.856,35.07,34.737,34.983,1521886,0
2006-05-22,34.983,34.983,33.925,34.06,1751269,0
2006-05-23,34.23,34.273,33.367,33.417,2190635,0
2006-05-24,32.347,32.768,31.759,31.878,4298891,0
2006-05-25,31.887,32.024,31.288,31.525,2319758,0
2006-05-26,31.663,32.135,31.322,31.405,1206974,0
2006-05-30,31.235,31.235,30.438,30.842,1445583,0
2006-05-31,30.937,31.203,30.671,30.937,1596909,0
2006-06-01,31.322,31.698,30.96,31.597,3230741,0
2006-06-02,31.637,32.338,31.502,32.29,2344180,0
2006-06-05,32.108,32.338,31.348,31.432,1072941,0
2006-06-06,31.432,31.551,30.808,31.469,1238520,0
2006-06-07,31.469,31.597,31.133,31.159,1551567,0
2006-06-08,31.075,31.486,30.619,31.357,1359461,0
2006-06-09,31.357,31.519,30.593,30.593,1269017,0
2006-06-12,30.697,30.748,30.062,30.089,880369,0
2006-06-13,30.038,30.475,29.816,29.926,1189092,0
2006-06-14,29.935,30.107,29.577,29.908,896024,0
2006-06-15,30.253,31.278,30.244,31.133,1125173,0
2006-06-16,31.313,31.372,30.723,30.842,1009489,0
2006-06-19,30.842,30.842,29.842,29.917,1224850,0
2006-06-20,30.124,30.235,29.78,29.9,834564,0
2006-06-21,29.9,30.714,29.9,30.465,819020,0
2006-06-22,30.124,30.438,29.858,30.038,1101571,0
2006-06-23,30.038,30.465,29.917,30.328,689780,0
2006-06-26,30.276,30.697,29.9,30.054,1133118,0
2006-06-27,30.115,30.311,29.55,29.627,1255814,0
2006-06-28,29.78,29.78,28.71,28.762,1227652,0
2006-06-29,28.996,29.473,28.659,29.465,1543503,0
2006-06-30,29.584,29.592,28.865,29.141,1559867,0
2006-07-03,29.285,29.328,28.977,29.173,405245,0
2006-07-05,29.173,29.173,28.497,28.686,1147142,0
2006-07-06,28.686,28.858,28.454,28.84,906546,0
2006-07-07,28.754,28.849,28.54,28.71,657646,0
2006-07-10,28.824,28.969,28.584,28.71,824629,0
2006-07-11,27.899,28.093,26.786,27.907,4131206,0
2006-07-12,27.846,28.173,27.709,28.121,1939285,0
2006-07-13,27.855,28.112,27.601,27.764,1057165,0
2006-07-14,27.764,27.89,27.171,27.334,1371616,0
2006-07-17,27.238,27.592,27.231,27.247,942999,0
2006-07-18,27.247,27.247,26.659,27.224,1776274,0
2006-07-19,27.299,28.173,27.299,27.881,1474212,0
2006-07-20,27.94,28.059,27.46,27.69,876045,0
2006-07-21,27.69,27.804,27.47,27.674,1380146,0
2006-07-24,27.821,28.353,27.771,28.3,1084276,0
2006-07-25,28.3,28.601,28.05,28.454,1025848,0
2006-07-26,27.47,27.846,27.359,27.592,1992568,0
2006-07-27,27.583,27.804,26.999,27.325,1117809,0
2006-07-28,27.334,27.611,27.307,27.583,792963,0
2006-07-31,27.556,27.641,27.216,27.216,711632,0
2006-08-01,27.181,27.231,26.615,27.207,1413800,0
2006-08-02,27.264,27.666,27.069,27.611,819834,0
2006-08-03,27.573,28.447,27.385,28.24,936221,0
2006-08-04,29.079,29.31,28.514,28.754,2137465,0
2006-08-07,28.754,28.754,28.029,28.497,775083,0
2006-08-08,28.669,28.694,28.217,28.318,1318099,0
2006-08-09,28.497,28.558,27.864,27.907,1273810,0
2006-08-10,27.855,28.19,27.566,28.13,990328,0
2006-08-11,28.13,28.156,27.771,28.147,755218,0
2006-08-14,28.283,28.462,28.164,28.3,782680,0
2006-08-15,28.514,29.106,28.447,29.069,989508,0
2006-08-16,29.098,29.738,29.098,29.738,874405,0
2006-08-17,29.738,29.954,29.61,29.773,627385,0
2006-08-18,29.773,29.842,29.379,29.482,528758,0
2006-08-21,29.285,29.293,28.247,28.247,3268017,0
2006-08-22,28.112,28.121,27.316,27.666,3063641,0
2006-08-23,27.7,28.05,27.69,27.899,2308070,0
2006-08-24,25.074,26.058,25.049,25.58,6972596,0
2006-08-25,25.245,25.459,24.208,24.451,4166496,0
2006-08-28,24.904,25.271,24.569,24.716,2993647,0
2006-08-29,24.862,25.28,24.775,25.04,1946762,0
2006-08-30,25.169,25.346,24.98,25.143,1372316,0
2006-08-31,25.143,25.332,24.997,25.209,888895,0
2006-09-01,25.332,25.511,25.187,25.322,715722,0
2006-09-05,25.296,25.483,25.226,25.245,1312019,0
2006-09-06,25.289,25.418,25.031,25.059,1185705,0
2006-09-07,24.987,25.459,24.748,25.254,1865782,0
2006-09-08,25.264,25.375,24.946,25.125,1992218,0
2006-09-11,25.125,26.058,25.031,25.966,2197763,0
2006-09-12,26.058,27.344,25.894,27.224,2959761,0
2006-09-13,27.385,27.755,26.786,27.007,2007297,0
2006-09-14,26.989,27.548,26.538,27.46,1992335,0
2006-09-15,27.641,27.881,26.982,27.385,2033936,0
2006-09-18,27.216,27.224,26.716,26.846,1791465,0
2006-09-19,26.358,27.325,26.358,26.879,1396623,0
2006-09-20,26.897,27.855,26.812,27.812,2090027,0
2006-09-21,27.812,28.156,27.143,27.231,2699996,0
2006-09-22,27.043,27.231,26.615,26.879,1363787,0
2006-09-25,26.934,28.103,26.642,27.967,2216579,0
2006-09-26,28.068,28.874,28.02,28.379,2541077,0
2006-09-27,28.217,28.584,27.977,28.068,1665615,0
2006-09-28,28.199,28.36,27.855,28.112,1696934,0
2006-09-29,28.24,28.283,27.556,27.719,1188504,0
2006-10-02,27.681,28.265,27.403,27.94,1401532,0
2006-10-03,27.94,28.686,27.771,28.54,1527263,0
2006-10-04,28.413,28.924,28.13,28.865,1504359,0
2006-10-05,28.874,28.874,28.068,28.626,1397910,0
2006-10-06,28.523,28.523,27.846,27.899,1790648,0
2006-10-09,27.728,28.029,27.454,27.931,1268670,0
2006-10-10,28.037,28.24,27.601,27.907,3017718,0
2006-10-11,27.728,27.872,27.454,27.78,2344180,0
2006-10-12,27.812,28.858,27.804,28.72,1559633,0
2006-10-13,28.729,28.883,28.454,28.592,1448504,0
2006-10-16,28.626,28.659,28.156,28.274,1114893,0
2006-10-17,27.503,28.353,27.445,28.084,2008579,0
2006-10-18,28.156,28.558,28.121,28.506,1403752,0
2006-10-19,28.558,29.034,28.479,29.005,1620630,0
2006-10-20,29.005,29.013,28.746,28.961,1101571,0
2006-10-23,28.874,29.703,28.702,29.627,2047841,0
2006-10-24,29.584,30.03,29.55,29.866,2397463,0
2006-10-25,29.651,29.661,28.906,29.069,1484147,0
2006-10-26,29.242,29.747,28.987,29.696,891700,0
2006-10-27,29.524,29.687,29.293,29.318,832809,0
2006-10-30,29.181,29.541,28.924,29.379,1135338,0
2006-10-31,29.473,29.687,28.669,29.106,1325576,0
2006-11-01,29.318,29.318,28.199,28.199,1675669,0
2006-11-02,27.995,28.404,27.601,28.05,1825823,0
2006-11-03,27.855,28.012,26.87,27.034,3001592,0
2006-11-06,27.112,27.728,27.086,27.556,1479822,0
2006-11-07,27.47,27.539,27.007,27.052,2227795,0
2006-11-08,27.052,27.666,26.924,27.666,1839610,0
2006-11-09,27.666,28.71,27.657,28.497,3527431,0
2006-11-10,28.309,28.924,28.292,28.865,2026456,0
2006-11-13,28.865,29.371,28.702,29.098,2399801,0
2006-11-14,29.19,29.651,28.694,29.584,2280727,0
2006-11-15,29.592,30.552,29.482,30.107,2782141,0
2006-11-16,28.326,28.413,26.999,27.126,10615125,0
2006-11-17,26.87,26.879,25.974,26.444,5363883,0
2006-11-20,25.803,26.271,25.758,25.886,3143920,0
2006-11-21,26.041,27.488,26.041,27.282,4975817,0
2006-11-22,27.385,27.47,27.112,27.247,2078574,0
2006-11-24,26.989,27.264,26.907,27.126,543480,0
2006-11-27,27.126,27.126,26.805,26.889,2501231,0
2006-11-28,26.897,26.948,26.444,26.605,3116108,0
2006-11-29,26.743,27.043,26.605,26.975,1625773,0
2006-11-30,26.975,27.359,26.659,27.143,1901544,0
2006-12-01,27.143,28.037,26.82,28.003,3400763,0
2006-12-04,27.985,28.77,27.967,28.584,2961046,0
2006-12-05,28.369,28.497,27.967,27.967,2407745,0
2006-12-06,27.949,28.247,27.746,28.078,1908904,0
2006-12-07,28.112,28.164,27.728,27.78,1461008,0
2006-12-08,27.78,28.037,27.548,27.666,2070629,0
2006-12-11,27.666,28.084,27.666,28.05,1447101,0
2006-12-12,28.05,28.05,27.601,27.855,2563515,0
2006-12-13,27.915,28.217,27.437,27.771,2839985,0
2006-12-14,27.872,28.255,27.771,28.182,1167823,0
2006-12-15,28.156,28.369,27.899,27.899,2070159,0
2006-12-18,27.907,28.059,27.503,27.573,1768681,0
2006-12-19,27.385,27.592,26.597,27.344,2844307,0
2006-12-20,27.325,27.764,26.889,27.503,1638973,0
2006-12-21,27.488,27.755,27.291,27.437,1783871,0
2006-12-22,27.394,27.479,27.153,27.282,848352,0
2006-12-26,27.291,27.47,26.999,27.445,833977,0
2006-12-27,27.641,27.674,27.359,27.394,1402233,0
2006-12-28,27.403,27.403,27.119,27.264,952581,0
2006-12-29,27.256,27.256,26.82,26.907,1041156,0
2007-01-03,27.007,27.437,26.531,26.862,2771979,0
2007-01-04,26.778,26.812,26.041,26.651,3034194,0
2007-01-05,26.444,26.674,26.198,26.623,2542479,0
2007-01-08,26.572,27.207,26.485,26.761,2634443,0
2007-01-09,26.87,28.584,26.768,28.326,5229039,0
2007-01-10,28.156,28.369,27.846,28.156,2270797,0
2007-01-11,28.156,29.944,28.156,29.643,3504645,0
2007-01-12,29.524,30.071,29.345,29.995,1930404,0
2007-01-16,29.908,30.301,29.789,29.908,2291010,0
2007-01-17,29.757,29.78,29.354,29.516,1882497,0
2007-01-18,29.533,30.004,29.371,29.62,1107526,0
2007-01-19,29.499,29.661,29.268,29.541,1163734,0
2007-01-22,29.661,29.703,28.943,29.141,803242,0
2007-01-23,29.198,29.533,29.069,29.19,756972,0
2007-01-24,29.268,30.508,29.268,29.833,2906122,0
2007-01-25,29.842,29.842,29.079,29.371,1261075,0
2007-01-26,29.439,29.524,29.013,29.303,1009839,0
2007-01-29,29.345,29.858,29.345,29.422,1092923,0
2007-01-30,29.541,29.696,29.156,29.303,858631,0
2007-01-31,29.141,29.979,29.028,29.954,2356333,0
2007-02-01,30.021,30.903,29.917,30.723,2438947,0
2007-02-02,30.706,31.013,30.39,30.475,1483324,0
2007-02-05,30.381,30.491,30.054,30.124,533318,0
2007-02-06,30.14,30.381,29.962,30.347,664188,0
2007-02-07,30.381,30.381,29.884,29.995,702049,0
2007-02-08,29.954,30.292,29.875,30.012,661034,0
2007-02-09,30.012,30.107,29.524,29.651,574097,0
2007-02-12,29.78,29.824,29.422,29.533,470856,0
2007-02-13,29.61,29.858,29.499,29.696,483715,0
2007-02-14,29.78,30.192,29.516,30.08,1380073,0
2007-02-15,30.03,30.174,29.858,30.021,517308,0
2007-02-16,30.012,30.08,29.807,29.979,794017,0
2007-02-20,29.926,31.084,29.85,30.978,1442544,0
2007-02-21,30.833,30.969,30.328,30.374,982614,0
2007-02-22,30.381,30.671,30.235,30.593,792963,0
2007-02-23,30.637,31.075,30.527,30.637,866227,0
2007-02-26,30.765,30.792,30.559,30.601,1116816,0
2007-02-27,30.253,30.399,29.225,29.225,2107204,0
2007-02-28,29.234,29.499,28.797,28.89,2540844,0
2007-03-01,28.54,28.89,28.138,28.71,2228121,0
2007-03-02,28.676,29.181,28.454,28.626,958194,0
2007-03-05,28.369,28.738,27.855,27.855,897311,0
2007-03-06,28.037,28.318,27.846,28.103,855361,0
2007-03-07,28.003,28.669,28.003,28.532,894391,0
2007-03-08,28.746,29.335,28.72,28.996,1300221,0
2007-03-09,29.207,29.268,28.788,29.069,632873,0
2007-03-12,29.141,29.884,29.133,29.696,1027483,0
2007-03-13,29.568,29.773,28.916,29.061,2120876,0
2007-03-14,29.069,29.78,28.832,29.601,2814509,0
2007-03-15,29.601,30.407,29.524,29.559,2458342,0
2007-03-16,29.637,30.808,29.524,30.235,4567065,0
2007-03-19,30.475,30.952,30.132,30.21,2020732,0
2007-03-20,30.292,30.8,30.174,30.475,1874082,0
2007-03-21,30.381,30.39,29.473,29.592,3701908,0
2007-03-22,30.338,30.723,29.216,29.757,7114568,0
2007-03-23,29.757,29.85,29.559,29.643,2344882,0
2007-03-26,29.541,29.891,29.499,29.858,1807359,0
2007-03-27,29.729,30.124,29.533,29.789,1651128,0
2007-03-28,29.637,30.098,29.482,29.858,2031365,0
2007-03-29,29.799,30.115,29.584,29.637,2531847,0
2007-03-30,29.62,30.399,29.524,30.347,2358205,0
2007-04-02,30.347,30.969,30.328,30.937,2152308,0
2007-04-03,30.945,31.62,30.912,31.091,2190985,0
2007-04-04,31.133,31.262,30.92,31.004,1230339,0
2007-04-05,31.004,31.486,30.952,31.253,923253,0
2007-04-09,31.262,31.348,30.903,31.084,961696,0
2007-04-10,31.159,31.297,31.013,31.159,411904,0
2007-04-11,31.235,31.414,30.808,30.825,1008674,0
2007-04-12,30.706,30.867,30.038,30.748,1393350,0
2007-04-13,30.833,30.833,30.465,30.739,846950,0
2007-04-16,31.084,31.348,30.723,30.945,1243544,0
2007-04-17,30.945,31.21,30.765,30.867,1055998,0
2007-04-18,30.808,30.867,30.484,30.491,1111385,0
2007-04-19,30.301,30.552,30.021,30.328,1155670,0
2007-04-20,30.637,30.755,30.253,30.399,893689,0
2007-04-23,30.399,30.851,30.157,30.284,1454585,0
2007-04-24,30.269,30.269,29.577,29.789,2076707,0
2007-04-25,29.954,29.962,29.49,29.72,1087431,0
2007-04-26,29.661,29.747,29.19,29.577,1599110,0
2007-04-27,29.577,30.527,29.395,30.527,2477517,0
2007-04-30,30.527,30.748,30.124,30.14,1475377,0
2007-05-01,30.071,30.071,29.363,29.78,2277456,0
2007-05-02,29.738,30.301,29.738,29.971,891823,0
2007-05-03,29.954,29.962,29.516,29.524,971398,0
2007-05-04,29.524,29.651,29.31,29.439,854917,0
2007-05-07,29.524,29.72,29.388,29.541,449649,0
2007-05-08,29.439,29.757,29.252,29.516,647713,0
2007-05-09,29.446,30.253,29.446,30.149,971982,0
2007-05-10,29.995,30.253,29.379,29.446,740259,0
2007-05-11,29.577,29.637,29.26,29.577,808150,0
2007-05-14,29.601,29.926,29.439,29.559,815828,0
2007-05-15,29.559,29.729,29.124,29.207,641522,0
2007-05-16,28.814,29.088,28.19,28.686,1736896,0
2007-05-17,28.584,28.977,28.395,28.961,1349297,0
2007-05-18,29.005,29.363,28.969,29.318,740964,0
2007-05-21,28.558,29.842,28.558,29.473,582863,0
2007-05-22,29.379,29.765,29.285,29.687,406297,0
2007-05-23,29.696,30.08,29.371,29.524,954900,0
2007-05-24,29.446,29.703,28.762,28.906,1546627,0
2007-05-25,29.061,29.335,28.916,28.996,954102,0
2007-05-29,28.969,29.242,28.592,29.061,1828745,0
2007-05-30,28.24,29.422,27.995,28.694,3938284,0
2007-05-31,28.694,29.413,28.676,29.005,1837739,0
2007-06-01,29.034,29.052,28.497,28.77,1717734,0
2007-06-04,28.72,29.061,28.567,28.883,1616421,0
2007-06-05,28.729,28.729,27.864,28.05,2559301,0
2007-06-06,28.029,28.413,27.764,28.379,2093415,0
2007-06-07,28.413,28.497,27.831,27.831,1705931,0
2007-06-08,27.812,28.274,27.719,28.182,1777912,0
2007-06-11,28.078,28.078,27.601,27.931,1427566,0
2007-06-12,27.771,28.36,27.728,28.05,1958450,0
2007-06-13,28.199,28.788,28.068,28.676,2369888,0
2007-06-14,28.746,28.883,28.54,28.729,1328731,0
2007-06-15,28.969,29.042,28.601,28.824,1784104,0
2007-06-18,28.933,29.088,28.694,28.806,1176707,0
2007-06-19,28.72,28.72,28.084,28.343,1418238,0
2007-06-20,28.343,28.489,28.078,28.078,1111182,0
2007-06-21,28.003,28.173,27.634,27.949,852089,0
2007-06-22,27.224,28.093,27.224,27.325,1202414,0
2007-06-25,27.359,27.385,26.889,26.956,1351634,0
2007-06-26,27.153,27.421,26.623,27.352,1473510,0
2007-06-27,27.126,27.746,26.889,27.728,1250090,0
2007-06-28,27.728,27.728,27.078,27.126,1412515,0
2007-06-29,27.126,27.256,26.889,27.025,1285265,0
2007-07-02,27.052,27.43,27.017,27.238,1658023,0
2007-07-03,27.47,27.573,27.334,27.385,469512,0
2007-07-05,27.43,27.746,27.359,27.437,898946,0
2007-07-06,27.375,27.495,27.171,27.412,1143991,0
2007-07-09,27.412,27.445,27.043,27.325,859569,0
2007-07-10,27.086,27.189,26.623,26.674,1597457,0
2007-07-11,26.623,27.043,26.444,27.025,996402,0
2007-07-12,27.181,28.112,27.143,27.915,1903064,0
2007-07-13,27.967,28.068,27.647,27.821,942650,0
2007-07-16,27.855,27.94,27.503,27.592,1201083,0
2007-07-17,27.681,27.812,27.521,27.641,534133,0
2007-07-18,27.47,27.709,27.224,27.282,795181,0
2007-07-19,27.53,29.114,27.385,28.24,2960226,0
2007-07-20,28.164,31.013,28.044,30.731,7630229,0
2007-07-23,30.552,30.731,28.788,29.069,2878311,0
2007-07-24,28.497,28.996,27.907,28.217,2178350,0
2007-07-25,28.36,28.797,27.788,28.156,1550097,0
2007-07-26,27.821,28.078,27.325,27.43,2517896,0
2007-07-27,27.437,27.437,26.213,26.297,3195083,0
2007-07-30,26.411,26.531,26.025,26.411,2544932,0
2007-07-31,26.632,27.47,26.315,26.349,2872259,0
2007-08-01,26.22,26.531,25.264,25.715,2932467,0
2007-08-02,25.794,26.179,25.673,25.981,1082190,0
2007-08-03,25.901,25.901,25.409,25.538,2211085,0
2007-08-06,25.682,25.901,25.049,25.776,2286068,0
2007-08-07,25.682,26.239,25.519,25.758,1560681,0
2007-08-08,25.803,27.43,25.749,27.181,2616212,0
2007-08-09,26.315,28.549,26.315,27.46,3003300,0
2007-08-10,27.052,27.43,26.179,26.198,2145647,0
2007-08-13,26.248,26.836,25.434,25.664,1342752,0
2007-08-14,25.571,25.999,25.134,25.169,1134171,0
2007-08-15,25.169,25.871,24.689,24.817,1204028,0
2007-08-16,24.844,25.692,24.329,25.604,1659075,0
2007-08-17,26.315,27.094,25.692,26.761,1649257,0
2007-08-20,26.924,27.89,26.469,26.846,1684548,0
2007-08-21,25.673,26.189,25.254,25.511,3030104,0
2007-08-22,25.639,26.144,25.564,25.83,1569680,0
2007-08-23,25.886,26.418,25.459,25.511,1579964,0
2007-08-24,25.58,26.965,25.564,26.956,1506814,0
2007-08-27,26.82,27.171,26.22,26.426,1945013,0
2007-08-28,26.17,26.189,25.083,25.305,3129428,0
2007-08-29,28.037,28.567,26.572,27.985,8512010,0
2007-08-30,27.573,28.454,27.511,28.353,2874107,0
2007-08-31,28.669,28.71,28.078,28.523,2037905,0
2007-09-04,29.079,29.789,28.643,29.335,2335298,0
2007-09-05,29.098,29.106,28.02,28.567,2009163,0
2007-09-06,28.899,29.088,28.274,28.479,1153099,0
2007-09-07,28.012,28.044,27.224,27.334,1929822,0
2007-09-10,27.566,27.69,27.061,27.403,1307464,0
2007-09-11,27.47,28.059,27.216,28.037,1397558,0
2007-09-12,27.899,28.02,27.256,27.273,1401411,0
2007-09-13,27.445,28.479,27.273,28.156,1224264,0
2007-09-14,27.985,28.549,27.839,28.13,1368346,0
2007-09-17,27.995,28.068,27.647,27.719,1046651,0
2007-09-18,27.728,28.814,27.611,28.754,1679405,0
2007-09-19,28.883,29.098,27.437,27.53,1988129,0
2007-09-20,27.556,27.573,26.924,26.956,2122509,0
2007-09-21,26.778,26.989,26.451,26.531,3827154,0
2007-09-24,26.46,27.135,26.401,26.642,1491388,0
2007-09-25,26.205,26.563,25.555,26.451,2141792,0
2007-09-26,26.444,27.864,26.349,27.503,2623343,0
2007-09-27,27.915,28.404,27.728,28.13,2254787,0
2007-09-28,28.068,28.326,27.755,27.915,1333871,0
2007-10-01,27.846,28.447,27.634,28.447,1689807,0
2007-10-02,28.326,28.643,28.13,28.567,708827,0
2007-10-03,28.3,28.702,28.093,28.343,1130548,0
2007-10-04,28.479,28.479,27.641,27.864,847878,0
2007-10-05,28.044,28.78,27.967,28.567,1096663,0
2007-10-08,28.395,28.404,27.985,28.225,842857,0
2007-10-09,28.454,28.832,27.94,28.265,653320,0
2007-10-10,28.164,28.447,27.931,28.173,666762,0
2007-10-11,28.24,28.633,27.385,27.601,1281991,0
2007-10-12,27.556,27.634,27.052,27.264,1281933,0
2007-10-15,27.247,27.334,26.768,27.061,1162445,0
2007-10-16,26.941,27.162,26.531,26.683,871607,0
2007-10-17,27.061,27.103,25.673,26.288,1512540,0
2007-10-18,26.05,26.101,25.264,25.682,1348126,0
2007-10-19,25.604,25.604,24.997,25.049,1456567,0
2007-10-22,24.825,26.189,24.817,25.588,1683262,0
2007-10-23,25.794,25.974,24.862,25.296,1253362,0
2007-10-24,25.226,26.281,25.04,26.152,1969082,0
2007-10-25,26.239,26.358,25.226,25.501,1963359,0
2007-10-26,25.939,26.262,25.588,26.198,1826521,0
2007-10-29,26.239,27.069,26.23,26.547,1677654,0
2007-10-30,26.426,26.795,26.189,26.683,1850945,0
2007-10-31,26.989,27.282,26.615,26.907,2035102,0
2007-11-01,26.778,26.827,25.418,25.555,1786794,0
2007-11-02,25.588,25.82,24.953,25.159,1714696,0
2007-11-05,24.62,24.817,24.208,24.315,2105801,0
2007-11-06,24.389,24.835,24.124,24.835,1345615,0
2007-11-07,24.586,24.923,24.354,24.354,1600414,0
2007-11-08,24.467,24.844,23.971,24.844,2016113,0
2007-11-09,24.733,25.169,24.142,24.987,1888220,0
2007-11-12,24.923,25.322,24.792,24.923,3125892,0
2007-11-13,25.511,26.708,25.116,26.34,4967050,0
2007-11-14,26.659,27.231,25.555,25.894,3123837,0
2007-11-15,25.125,25.673,24.133,24.306,6173666,0
2007-11-16,24.315,24.476,22.566,23.432,4507354,0
2007-11-19,23.31,23.432,22.199,22.216,3262851,0
2007-11-20,22.344,23.552,22.344,23.372,3567609,0
2007-11-21,23.26,24.492,23.064,23.901,3646042,0
2007-11-23,24.099,24.603,23.835,24.297,859948,0
2007-11-26,24.647,24.647,23.569,23.781,2020263,0
2007-11-27,23.843,24.467,23.132,23.49,2801093,0
2007-11-28,23.499,24.98,23.449,23.628,4476893,0
2007-11-29,23.482,24.442,23.432,24.217,2245751,0
2007-11-30,24.647,25.159,24.254,24.913,1985907,0
2007-12-03,24.8,24.98,24.184,24.561,1178236,0
2007-12-04,24.338,24.484,24.021,24.278,864007,0
2007-12-05,24.535,24.953,24.397,24.748,1327912,0
2007-12-06,24.62,25.219,24.346,25.143,935637,0
2007-12-07,25.152,25.812,24.938,25.63,1432582,0
2007-12-10,25.649,26.22,25.209,26.108,1281058,0
2007-12-11,26.118,26.315,24.451,24.561,2071796,0
2007-12-12,25.074,25.418,23.652,23.901,1677716,0
2007-12-13,23.826,23.91,23.234,23.388,1583005,0
2007-12-14,23.167,23.32,22.437,22.491,1475613,0
2007-12-17,22.336,23.354,22.336,22.986,1984004,0
2007-12-18,23.19,23.414,22.533,23.225,1611989,0
2007-12-19,23.038,23.047,21.789,22.465,2413709,0
2007-12-20,22.635,22.967,22.243,22.677,1616726,0
2007-12-21,23.19,23.482,22.756,22.84,1143401,0
2007-12-24,23.105,23.482,22.986,23.26,581025,0
2007-12-26,23.459,23.459,22.403,22.576,665195,0
2007-12-27,22.482,22.66,22.38,22.539,1291417,0
2007-12-28,22.677,23.482,22.146,22.243,1038040,0
2007-12-31,22.163,22.455,22.114,22.163,1152657,0
2008-01-02,22.276,22.437,21.258,21.315,1459470,0
2008-01-03,21.395,21.462,20.512,20.598,2800679,0
2008-01-04,20.266,20.401,19.555,20.146,2985352,0
2008-01-07,20.341,20.65,19.683,20.308,2412403,0
2008-01-08,20.367,20.624,19.896,19.896,1773720,0
2008-01-09,19.964,20.512,19.624,20.428,2775015,0
2008-01-10,20.204,20.497,19.649,20.194,2245910,0
2008-01-11,19.939,20.06,18.888,18.999,2184756,0
2008-01-14,19.091,19.117,18.316,18.999,2461383,0
2008-01-15,16.223,17.673,16.223,17.125,9340231,0
2008-01-16,16.927,18.068,16.918,17.585,4415187,0
2008-01-17,17.697,18.434,17.491,17.57,3279003,0
2008-01-18,17.62,18.708,17.62,18.195,5339089,0
2008-01-22,17.501,20.804,17.501,20.316,9618469,0
2008-01-23,19.855,21.719,19.615,21.429,6325560,0
2008-01-24,21.206,22.13,20.677,20.967,4689940,0
2008-01-25,20.948,21.171,19.615,19.813,3295826,0
2008-01-28,19.759,21.719,19.724,21.719,3589827,0
2008-01-29,21.883,22.054,21.087,22.054,2090027,0
2008-01-30,21.983,22.114,21.138,21.628,2450810,0
2008-01-31,21.258,23.183,20.958,23.003,2776887,0
2008-02-01,22.944,23.621,22.782,23.552,2870368,0
2008-02-04,23.459,23.459,22.704,23.047,3170353,0
2008-02-05,22.686,23.158,21.78,21.908,3609978,0
2008-02-06,21.983,22.704,21.628,21.753,2381104,0
2008-02-07,21.582,22.92,21.547,22.66,3321300,0
2008-02-08,22.764,22.886,21.753,21.856,3606074,0
2008-02-11,21.942,22.723,21.48,22.455,1920963,0
2008-02-12,22.566,23.115,22.173,22.328,2280381,0
2008-02-13,22.627,22.772,21.499,21.873,2407163,0
2008-02-14,21.864,21.942,20.905,21.036,2388812,0
2008-02-15,20.839,20.839,20.136,20.718,2491322,0
2008-02-19,20.898,21.282,19.983,20.266,1900197,0
2008-02-20,20.102,21.282,20.024,20.804,2753017,0
2008-02-21,20.967,21.189,20.187,20.291,2325601,0
2008-02-22,20.375,20.428,19.555,20.332,2063197,0
2008-02-25,20.283,20.94,19.886,20.752,1936594,0
2008-02-26,20.668,21.53,20.59,21.412,2230716,0
2008-02-27,21.292,21.84,21.103,21.61,1648206,0
2008-02-28,21.352,21.352,20.71,20.786,1761340,0
2008-02-29,20.606,20.615,19.768,19.992,2115092,0
2008-03-03,20.034,20.367,19.419,20.257,1501672,0
2008-03-04,20.009,20.316,19.658,20.222,952931,0
2008-03-05,20.341,20.865,19.59,19.964,1487184,0
2008-03-06,19.82,19.896,19.033,19.075,1654232,0
2008-03-07,18.869,19.419,18.656,19.204,1966560,0
2008-03-10,19.28,19.666,18.818,18.827,1374719,0
2008-03-11,19.486,19.693,18.869,19.666,2041789,0
2008-03-12,19.545,20.232,19.16,19.29,1362173,0
2008-03-13,19.016,20.497,18.827,20.308,2525152,0
2008-03-14,20.24,20.392,19.471,19.82,1760149,0
2008-03-17,18.963,20.155,18.921,19.693,2878191,0
2008-03-18,20.274,20.822,19.896,20.796,2147405,0
2008-03-19,20.777,21.292,20.702,20.905,2157333,0
2008-03-20,20.958,21.977,20.889,21.856,1929659,0
2008-03-24,21.942,23.158,21.652,22.669,2151964,0
2008-03-25,21.908,21.983,20.905,21.727,4216922,0
2008-03-26,21.395,21.816,21.05,21.388,2972848,0
2008-03-27,20.161,20.856,19.864,20.324,6182510,0
2008-03-28,20.324,20.58,20.213,20.367,4206111,0
2008-03-31,20.375,20.822,20.308,20.743,1888687,0
2008-04-01,20.984,22.011,20.94,21.977,1871646,0
2008-04-02,22.02,22.796,21.925,22.336,1731466,0
2008-04-03,21.582,22.764,21.582,22.576,1684572,0
2008-04-04,22.677,22.951,22.096,22.677,1507985,0
2008-04-07,22.723,22.756,21.942,22.071,1673912,0
2008-04-08,22.011,22.173,21.539,21.66,1755039,0
2008-04-09,21.644,21.892,20.768,20.913,2052917,0
2008-04-10,20.874,22.38,20.743,22.028,1921522,0
2008-04-11,21.78,22.41,21.489,21.846,1233845,0
2008-04-14,21.816,22.105,21.566,21.702,981706,0
2008-04-15,21.84,22.137,21.573,21.951,630426,0
2008-04-16,22.146,22.437,21.873,22.225,944743,0
2008-04-17,22.225,22.732,22.064,22.645,1000764,0
2008-04-18,23.31,23.621,22.893,23.167,899045,0
2008-04-21,23.029,24.064,23.02,23.722,1019272,0
2008-04-22,23.628,23.628,22.518,22.85,1383673,0
2008-04-23,22.902,23.105,22.593,22.627,1369851,0
2008-04-24,22.695,23.808,22.403,23.149,1845945,0
2008-04-25,23.149,24.133,22.867,23.687,1368566,0
2008-04-28,23.08,23.883,23.02,23.328,935313,0
2008-04-29,23.347,23.569,22.772,23.423,947578,0
2008-04-30,23.559,23.713,22.447,22.593,1881390,0
2008-05-01,22.635,23.971,22.336,22.976,1983700,0
2008-05-02,23.199,23.901,22.994,23.31,1406352,0
2008-05-05,24.176,24.176,23.003,23.585,1145750,0
2008-05-06,23.372,23.996,23.003,23.679,967697,0
2008-05-07,23.662,23.867,22.354,22.465,2166933,0
2008-05-08,22.603,22.772,21.556,21.916,2118750,0
2008-05-09,21.932,22.548,21.618,21.968,1324938,0
2008-05-12,21.983,22.967,21.719,21.901,1915293,0
2008-05-13,21.993,22.764,21.856,22.372,1400130,0
2008-05-14,22.491,23.038,22.491,22.867,841697,0
2008-05-15,23.105,25.511,22.732,23.44,1054554,0
2008-05-16,23.49,23.49,22.548,23.087,849222,0
2008-05-19,23.056,23.38,22.66,22.893,882284,0
2008-05-20,22.782,22.782,21.968,22.299,1245462,0
2008-05-21,22.387,22.609,20.856,21.514,1736966,0
2008-05-22,21.472,21.789,21.036,21.282,1483737,0
2008-05-23,21.171,21.993,20.522,21.019,1728406,0
2008-05-27,21.18,21.6,20.752,21.268,1260161,0
2008-05-28,21.324,21.6,20.984,21.25,914512,0
2008-05-29,21.224,21.968,21.164,21.636,1102683,0
2008-05-30,21.856,21.916,21.404,21.753,1927755,0
2008-06-02,21.735,22.096,20.874,21.036,1761397,0
2008-06-03,21.37,21.644,20.53,21.388,3153865,0
2008-06-04,21.429,21.618,20.094,20.382,4294017,0
2008-06-05,20.392,20.734,20,20.274,1919430,0
2008-06-06,20.068,20.48,19.169,19.265,2571383,0
2008-06-09,19.238,19.365,18.717,18.981,2626597,0
2008-06-10,18.699,19.298,18.579,18.758,2453194,0
2008-06-11,18.647,18.776,17.697,17.697,2322520,0
2008-06-12,18.031,18.664,18.013,18.168,2110459,0
2008-06-13,18.245,19.391,18.124,19.042,2762679,0
2008-06-16,19.075,19.331,18.776,19.256,1892157,0
2008-06-17,19.348,19.471,18.827,18.827,1733343,0
2008-06-18,18.75,19.238,18.543,19.033,1835741,0
2008-06-19,19.006,19.373,18.836,19.365,1250244,0
2008-06-20,18.999,19.169,18.818,18.853,2704366,0
2008-06-23,19.016,19.016,18.75,18.896,2269666,0
2008-06-24,18.731,18.818,17.969,18.213,2302918,0
2008-06-25,18.316,19.067,18.278,18.656,1606657,0
2008-06-26,18.425,18.741,18.004,18.05,1283199,0
2008-06-27,17.986,18.133,17.33,17.594,2134248,0
2008-06-30,17.544,17.594,16.953,16.978,1653397,0
2008-07-01,16.593,16.988,16.346,16.79,2119256,0
2008-07-02,16.732,17.166,15.805,15.84,2312246,0
2008-07-03,15.866,16.739,15.866,16.619,1253370,0
2008-07-07,16.722,16.908,16.277,16.697,1868072,0
2008-07-08,16.671,17.424,16.314,17.364,1564635,0
2008-07-09,17.473,17.518,16.586,16.722,1402588,0
2008-07-10,16.732,16.773,15.849,16.004,1969420,0
2008-07-11,15.831,16.634,15.233,16.353,2667722,0
2008-07-14,16.544,16.619,15.61,15.748,1279214,0
2008-07-15,15.565,15.661,15.208,15.37,2882287,0
2008-07-16,15.463,17.193,15.362,17.02,1958997,0
2008-07-17,17.012,18.389,16.705,17.065,5042121,0
2008-07-18,17.202,17.337,16.371,16.396,3700193,0
2008-07-21,16.482,16.671,15.884,16.142,1592719,0
2008-07-22,16.011,16.482,15.482,16.387,3307112,0
2008-07-23,16.198,17.237,15.978,16.5,3973812,0
2008-07-24,16.517,16.739,15.491,15.565,2230761,0
2008-07-25,15.729,15.789,15.283,15.507,3185650,0
2008-07-28,15.531,15.729,14.986,15.112,1355847,0
2008-07-29,15.079,15.491,15.02,15.301,1989521,0
2008-07-30,15.525,15.668,14.719,14.967,1699791,0
2008-07-31,14.829,15.396,14.772,14.925,1696473,0
2008-08-01,14.89,15.233,14.684,14.952,2683454,0
2008-08-04,14.942,15.226,14.574,14.702,2048478,0
2008-08-05,14.788,15.574,14.763,15.353,2603131,0
2008-08-06,15.388,15.491,14.96,15.388,3401302,0
2008-08-07,15.199,15.454,14.847,15.07,3911953,0
2008-08-08,14.992,15.901,14.96,15.685,3809314,0
2008-08-11,15.627,16.783,15.574,16.331,3384256,0
2008-08-12,16.036,16.689,16.011,16.517,4618614,0
2008-08-13,16.627,16.627,15.781,16.062,2924987,0
2008-08-14,16.125,16.56,15.986,16.166,1458876,0
2008-08-15,16.286,16.689,16.149,16.552,1918762,0
2008-08-18,16.671,16.705,16.004,16.166,1395790,0
2008-08-19,16.149,16.149,15.482,15.565,1536006,0
2008-08-20,15.574,15.729,15.148,15.335,1230791,0
2008-08-21,15.112,15.704,15.01,15.678,1252435,0
2008-08-22,15.685,15.996,15.5,15.781,1021483,0
2008-08-25,15.627,15.652,14.925,15.139,1423049,0
2008-08-26,15.139,15.379,14.925,15.379,1193397,0
2008-08-27,15.199,15.831,15.062,15.781,2283271,0
2008-08-28,14.548,15.052,13.916,14.556,6122311,0
2008-08-29,14.403,15.139,14.13,15.139,3098194,0
2008-09-02,15.216,16.142,15.199,15.396,2451022,0
2008-09-03,15.173,15.739,15.157,15.5,2191579,0
2008-09-04,15.164,15.31,14.934,14.992,1350560,0
2008-09-05,14.772,15.362,14.541,15.283,1270854,0
2008-09-08,15.866,16.627,15.805,16.586,2435330,0
2008-09-09,16.619,17.065,15.849,15.866,1814183,0
2008-09-10,15.986,16.26,15.525,16.223,1497133,0
2008-09-11,16.036,16.662,15.712,16.634,1243141,0
2008-09-12,16.43,16.808,16.134,16.379,1731649,0
2008-09-15,15.652,16.56,15.379,15.525,1912701,0
2008-09-16,15.139,16.036,15.103,16.004,1919489,0
2008-09-17,15.525,15.986,14.942,15.396,1526531,0
2008-09-18,15.652,16.448,14.65,16.277,2725149,0
2008-09-19,17.372,17.544,15.831,16.305,1706951,0
2008-09-22,16.062,16.491,14.908,15.226,1251777,0
2008-09-23,15.19,15.821,14.524,14.71,1499765,0
2008-09-24,14.839,15.112,14.292,14.412,1418359,0
2008-09-25,14.61,15.079,14.403,14.728,1304693,0
2008-09-26,14.643,14.925,14.14,14.395,2831530,0
2008-09-29,14.24,14.479,13.069,13.256,1637127,0
2008-09-30,13.383,13.889,13.035,13.847,1490921,0
2008-10-01,13.847,13.932,13.41,13.563,1375721,0
2008-10-02,13.522,13.736,12.838,12.956,926688,0
2008-10-03,13.136,13.265,12.717,12.735,1453531,0
2008-10-06,11.861,12.82,11.272,12.511,2713256,0
2008-10-07,12.693,12.897,11.972,12.348,1863247,0
2008-10-08,11.8,13.084,11.8,11.939,1658106,0
2008-10-09,12.014,12.391,11.03,11.03,1785081,0
2008-10-10,10.389,11.46,10.15,11.075,2228389,0
2008-10-13,11.075,11.7,10.355,11.664,2872181,0
2008-10-14,11.836,12.426,10.715,11.229,2822141,0
2008-10-15,11.049,11.049,10.226,10.355,1818727,0
2008-10-16,10.312,10.835,9.781,10.715,3185213,0
2008-10-17,10.278,10.783,9.741,9.867,2562566,0
2008-10-20,10.082,10.192,9.789,10.063,2303111,0
2008-10-21,10.054,10.184,9.641,9.697,1498853,0
2008-10-22,9.4308,9.552,8.9859,9.3797,2390523,0
2008-10-23,9.4477,9.543,8.3011,8.9329,2574882,0
2008-10-24,7.8305,8.575,7.7447,8.0787,2276049,0
2008-10-27,7.9075,8.6862,7.7108,8.0787,2639813,0
2008-10-28,8.2241,9.0037,7.7275,8.9859,2376761,0
2008-10-29,7.2741,7.8049,6.213,6.8549,9218577,0
2008-10-30,7.0086,7.3768,6.6236,7.0687,3596319,0
2008-10-31,6.9318,7.4621,6.8119,7.0859,3292019,0
2008-11-03,7.06,8.1642,7.0516,7.8816,2774653,0
2008-11-04,7.8988,8.284,7.5051,8.1897,2004725,0
2008-11-05,8.1897,8.3952,7.9675,8.0016,2029698,0
2008-11-06,8.0101,8.4036,7.2999,7.3254,2497463,0
2008-11-07,7.5222,7.5649,7.1629,7.5649,2034436,0
2008-11-10,7.7703,7.7703,6.5041,6.6921,3006993,0
2008-11-11,6.6409,6.7009,6.3586,6.5978,1815003,0
2008-11-12,6.444,6.5808,6.1274,6.1617,1782180,0
2008-11-13,6.1957,6.4014,5.5882,6.4014,2854455,0
2008-11-14,6.1102,6.4782,5.3655,5.5285,3552409,0
2008-11-17,5.3998,5.6993,4.9807,5.2717,2413824,0
2008-11-18,5.2886,5.3313,5.049,5.1946,2164020,0
2008-11-19,5.1946,5.2717,4.4842,4.4842,2842129,0
2008-11-20,4.4929,4.7411,4.0394,4.0394,4921623,0
2008-11-21,4.1504,4.2703,3.7225,4.142,3798784,0
2008-11-24,4.2959,5.8791,4.2959,5.7851,6484919,0
2008-11-25,6.0848,6.2472,5.4085,5.7423,5609332,0
2008-11-26,5.7337,6.5381,5.6822,6.3841,3264060,0
2008-11-28,6.1957,6.1957,5.5882,5.9992,1086227,0
2008-12-01,6.0247,6.0247,5.1261,5.2375,3055803,0
2008-12-02,5.8021,6.8034,5.6566,6.4698,5695388,0
2008-12-03,6.2902,6.6409,5.9904,6.5638,2950731,0
2008-12-04,7.257,7.6251,6.8206,7.0003,5987956,0
2008-12-05,6.8891,8.1642,6.5895,8.1642,4237517,0
2008-12-08,8.4808,8.5236,7.1371,7.3768,7860477,0
2008-12-09,7.4112,7.7275,6.7522,6.8633,2340531,0
2008-12-10,6.9402,7.488,6.7434,7.3511,2035798,0
2008-12-11,7.257,7.3854,6.5638,6.6921,1702701,0
2008-12-12,6.4526,7.103,6.4014,7.0774,2144523,0
2008-12-15,7.043,7.0944,6.2902,6.3926,1745801,0
2008-12-16,6.4613,6.846,6.3244,6.846,1775855,0
2008-12-17,6.7265,7.2056,6.6153,7.0174,1889877,0
2008-12-18,7.0516,7.06,6.5895,6.8549,1792474,0
2008-12-19,6.9833,6.9833,6.6153,6.8034,3192123,0
2008-12-22,6.7952,6.7952,5.9992,6.2042,2015686,0
2008-12-23,6.2385,6.4268,6.1617,6.2813,2183112,0
2008-12-24,6.2729,6.3841,6.17,6.17,532590,0
2008-12-26,6.2042,6.3841,6.1617,6.3841,615133,0
2008-12-29,6.3414,6.4186,6.0247,6.1617,1180605,0
2008-12-30,6.213,6.4782,5.8791,6.4698,2332575,0
2008-12-31,6.4953,6.7952,6.4613,6.7265,1449183,0
2009-01-02,6.769,7.1117,6.6153,7.1117,1381040,0
2009-01-05,6.9318,7.1713,6.8119,7.0774,2092645,0
2009-01-06,7.1803,7.7621,7.043,7.6509,3491293,0
2009-01-07,7.4281,7.5394,7.1629,7.5394,2095073,0
2009-01-08,7.1117,7.5907,6.9318,7.4112,2591124,0
2009-01-09,7.4112,7.5051,7.0859,7.3427,1587570,0
2009-01-12,7.3511,7.4112,6.9833,7.1458,2766534,0
2009-01-13,7.1371,7.3768,6.9233,7.1288,1571874,0
2009-01-14,6.846,6.846,6.4014,6.5297,1781624,0
2009-01-15,6.5381,6.8291,6.2813,6.7094,1632987,0
2009-01-16,6.8291,6.8804,6.444,6.7009,1054089,0
2009-01-20,6.718,6.718,5.7936,5.8621,3691311,0
2009-01-21,5.8278,6.153,5.6312,6.0929,2831949,0
2009-01-22,5.8192,6.6236,5.6653,6.4268,3922728,0
2009-01-23,6.2042,7.12,6.2042,7.0003,3451536,0
2009-01-26,6.9916,7.488,6.8633,7.1371,2816239,0
2009-01-27,7.1288,7.4451,7.1288,7.3768,1600343,0
2009-01-28,7.4112,7.9587,7.4112,7.7791,1554691,0
2009-01-29,7.6079,7.6936,7.1713,7.2056,2364867,0
2009-01-30,7.2825,7.3254,6.7265,6.7777,1453209,0
2009-02-02,6.675,7.0086,6.6153,6.8034,1933364,0
2009-02-03,6.8119,7.257,6.7522,7.2228,1493456,0
2009-02-04,7.2142,7.3511,7.0086,7.1629,1267516,0
2009-02-05,7.1803,7.7621,7.1803,7.5051,3205463,0
2009-02-06,7.488,8.0016,7.454,7.916,3137895,0
2009-02-09,7.9331,8.3179,7.7365,8.0274,1790709,0
2009-02-10,7.9846,8.3352,7.7531,7.8645,2315037,0
2009-02-11,8.0698,8.5406,7.9756,8.2241,2696090,0
2009-02-12,7.9418,8.0956,7.6764,8.0186,3331124,0
2009-02-13,8.0016,8.0869,7.7703,7.7961,1651535,0
2009-02-17,7.6251,7.6764,7.4196,7.5394,1849012,0
2009-02-18,7.6251,7.8219,7.454,7.6848,2298510,0
2009-02-19,7.7961,7.8816,7.3768,7.394,1679743,0
2009-02-20,7.2228,7.2485,6.9062,7.0516,3494239,0
2009-02-23,7.12,7.257,6.7952,6.7952,2210256,0
2009-02-24,6.8119,7.4795,6.769,7.4024,3082594,0
2009-02-25,7.3599,7.8475,7.2741,7.5821,4116570,0
2009-02-26,7.7108,7.7876,7.1803,7.257,2038062,0
2009-02-27,7.1117,7.6848,6.9916,7.4709,3147275,0
2009-03-02,7.2485,7.4967,7.2313,7.2914,2792022,0
2009-03-03,7.4367,7.454,7.0174,7.2056,2142598,0
2009-03-04,7.3082,7.5739,7.0086,7.4196,2540140,0
2009-03-05,7.2398,7.4024,6.8378,6.9233,2946754,0
2009-03-06,6.9833,7.2056,6.2902,6.5041,4080231,0
2009-03-09,6.4268,6.6492,6.3669,6.4613,3006381,0
2009-03-10,6.6492,7.4024,6.6409,7.3082,2459002,0
2009-03-11,7.5222,8.0869,7.3427,7.9587,3352373,0
2009-03-12,7.8049,8.6347,7.6678,8.6008,3730016,0
2009-03-13,8.3867,8.3867,7.839,7.8475,3361206,0
2009-03-16,7.993,8.1129,7.5821,7.6251,1962025,0
2009-03-17,7.6079,8.0356,7.5566,8.0356,1622216,0
2009-03-18,8.0016,8.8236,7.9503,8.6862,3109733,0
2009-03-19,8.9245,8.9245,8.5062,8.8998,2596686,0
2009-03-20,8.8998,9.114,8.6347,9.0283,8332570,0
2009-03-23,9.3201,9.579,8.7543,9.579,4997946,0
2009-03-24,9.361,10.578,9.3541,9.579,7760076,0
2009-03-25,9.2324,9.867,8.8488,9.2238,4166293,0
2009-03-26,9.2684,9.714,9.2238,9.561,3314770,0
2009-03-27,9.3797,9.4567,8.9594,9.1563,3111816,0
2009-03-30,9.0721,9.0721,8.3011,8.6178,2486573,0
2009-03-31,8.7626,8.8488,8.3271,8.6263,2049880,0
2009-04-01,8.438,9.114,8.3609,8.9329,2243208,0
2009-04-02,9.1832,9.781,9.1832,9.4122,2899467,0
2009-04-03,9.4398,9.841,9.3455,9.767,1727561,0
2009-04-06,9.651,9.679,9.0379,9.2937,4531150,0
2009-04-07,9.0883,9.1218,8.6091,8.7037,2311647,0
2009-04-08,8.7978,9.3455,8.7893,8.8914,1765291,0
2009-04-09,9.1744,10.738,9.1744,10.619,4832156,0
2009-04-13,10.458,10.587,10.107,10.389,2108352,0
2009-04-14,10.244,10.304,9.919,9.919,2267510,0
2009-04-15,9.884,10.475,9.731,10.251,2396189,0
2009-04-16,10.261,11.243,10.098,11.057,2869287,0
2009-04-17,11.116,11.932,10.688,11.784,3591283,0
2009-04-20,11.432,11.535,10.458,10.611,2285781,0
2009-04-21,10.507,11.151,10.507,11.013,2302082,0
2009-04-22,10.783,12.366,10.603,11.664,3805563,0
2009-04-23,11.8,11.972,10.81,11.342,2673266,0
2009-04-24,11.478,12.067,11.159,11.932,2620988,0
2009-04-27,11.57,12.29,11.1,11.288,3122093,0
2009-04-28,11.124,11.726,10.911,11.371,1739811,0
2009-04-29,11.52,11.844,11.175,11.38,1847663,0
2009-04-30,11.646,12.486,11.494,11.98,2452703,0
2009-05-01,11.844,11.887,11.124,11.22,2030639,0
2009-05-04,11.243,12.504,11.243,12.451,3280881,0
2009-05-05,12.4,12.759,11.949,11.98,1735296,0
2009-05-06,12.29,12.624,11.406,11.826,2293180,0
2009-05-07,11.997,12.228,10.911,11.004,2642384,0
2009-05-08,11.253,11.717,10.682,11.432,1835699,0
2009-05-11,10.475,10.682,10.133,10.423,3338980,0
2009-05-12,10.45,10.611,9.741,10.082,2094739,0
2009-05-13,10.389,10.544,9.757,9.909,2548864,0
2009-05-14,9.928,10.637,9.741,10.337,2284720,0
2009-05-15,10.295,10.853,10.116,10.304,1834594,0
2009-05-18,10.466,10.801,10.32,10.569,2094823,0
2009-05-19,10.682,10.971,10.364,10.73,1918426,0
2009-05-20,10.819,11.193,10.261,10.269,2154370,0
2009-05-21,10.14,10.373,9.524,9.757,2300530,0
2009-05-22,9.789,10.09,9.4122,9.909,1286142,0
2009-05-26,9.832,10.682,9.714,10.499,1102212,0
2009-05-27,10.466,10.971,10.244,10.466,2625701,0
2009-05-28,10.544,10.819,9.954,10.723,3118403,0
2009-05-29,10.956,11.168,10.628,11.075,1841532,0
2009-06-01,11.272,12.228,11.201,11.818,3566930,0
2009-06-02,11.767,12.58,11.638,12.58,3911979,0
2009-06-03,12.075,12.306,11.211,11.552,5154706,0
2009-06-04,11.503,11.561,11.013,11.013,2817159,0
2009-06-05,11.371,11.406,10.516,11.004,2388455,0
2009-06-08,11.355,11.717,11.039,11.398,3446152,0
2009-06-09,11.478,12.04,11.478,11.784,2465105,0
2009-06-10,11.932,12.04,11.478,11.717,2939300,0
2009-06-11,11.767,11.905,11.004,11.057,2458931,0
2009-06-12,10.981,11.133,10.587,10.938,1981628,0
2009-06-15,10.783,10.792,10.286,10.483,1957020,0
2009-06-16,10.664,10.765,9.858,10.133,2448359,0
2009-06-17,10.21,10.45,9.797,10.226,2094492,0
2009-06-18,10.355,10.355,9.928,10.004,1512877,0
2009-06-19,10.063,10.192,9.823,9.832,2621349,0
2009-06-22,9.749,10.21,9.611,9.789,2570699,0
2009-06-23,9.97,10.046,9.611,9.781,1841604,0
2009-06-24,9.884,10.32,9.749,10.192,2057737,0
2009-06-25,10.133,10.801,10.133,10.406,3054099,0
2009-06-26,10.364,10.441,9.954,10.269,3120272,0
2009-06-29,10.269,10.526,10.082,10.304,2104535,0
2009-06-30,10.337,10.526,10.004,10.158,1948647,0
2009-07-01,10.236,10.295,10.028,10.063,2206154,0
2009-07-02,9.893,9.893,9.4122,9.534,1931074,0
2009-07-06,9.3797,9.757,9.2102,9.422,2165948,0
2009-07-07,9.4062,9.422,9.0455,9.0797,2200240,0
2009-07-08,9.0883,9.1917,8.917,9.0883,3015843,0
2009-07-09,9.1476,9.2324,8.8998,9.1398,1815081,0
2009-07-10,9.0541,9.3201,8.7037,9.1313,1479428,0
2009-07-13,9.2848,9.633,9.0379,9.611,1496580,0
2009-07-14,9.543,9.893,9.4398,9.781,2835619,0
2009-07-15,9.884,10.133,9.814,10.133,1879899,0
2009-07-16,10.046,10.32,10.004,10.286,1262532,0
2009-07-17,10.286,10.56,10.192,10.45,1179495,0
2009-07-20,10.492,10.868,10.475,10.868,1444446,0
2009-07-21,10.868,11.175,10.637,11.175,2467635,0
2009-07-22,11.124,11.441,11.084,11.398,1796966,0
2009-07-23,11.406,12.203,11.084,12.004,3325399,0
2009-07-24,11.964,12.143,11.7,12.134,1323403,0
2009-07-27,12.134,12.22,11.691,12.211,1460501,0
2009-07-28,12.085,12.451,11.544,11.629,2845362,0
2009-07-29,11.596,11.972,11.487,11.655,1676601,0
2009-07-30,11.8,12.316,11.8,12.085,2653719,0
2009-07-31,12.161,12.316,11.972,12.032,1268015,0
2009-08-03,12.246,12.545,11.896,12.545,2337892,0
2009-08-04,12.504,12.657,12.143,12.435,1821406,0
2009-08-05,12.443,12.912,12.075,12.881,3409400,0
2009-08-06,12.999,13.47,12.803,13.145,3375285,0
2009-08-07,13.513,13.82,13.341,13.763,2398574,0
2009-08-10,13.728,13.728,13.187,13.36,1702582,0
2009-08-11,13.36,13.41,12.981,13.035,1471554,0
2009-08-12,13.061,13.719,13.025,13.556,2475681,0
2009-08-13,13.701,13.763,13.247,13.497,1435554,0
2009-08-14,13.426,13.436,12.486,12.528,2320134,0
2009-08-17,12.263,12.28,11.776,11.877,2456992,0
2009-08-18,11.987,12.161,11.75,12.067,1561497,0
2009-08-19,11.861,12.306,11.791,12.29,1362554,0
2009-08-20,12.366,12.82,12.316,12.749,1292141,0
2009-08-21,12.939,13.256,12.58,12.707,2850537,0
2009-08-24,12.717,12.93,12.409,12.459,2132185,0
2009-08-25,12.52,13.24,12.486,13.24,2576743,0
2009-08-26,14.96,15.318,14.541,14.728,10307242,0
2009-08-27,15.02,15.491,14.89,15.463,4392311,0
2009-08-28,15.96,16.472,15.789,16.413,5907076,0
2009-08-31,16.387,16.482,16.069,16.371,4620603,0
2009-09-01,16.305,16.644,15.755,15.789,6079698,0
2009-09-02,15.712,15.943,15.5,15.685,4234624,0
2009-09-03,15.821,16.107,15.557,16.088,2499745,0
2009-09-04,16.088,16.26,15.831,16.142,2665511,0
2009-09-08,16.353,16.472,16.069,16.379,2431970,0
2009-09-09,16.43,16.44,16.158,16.26,2964764,0
2009-09-10,16.198,16.689,16.185,16.405,2295970,0
2009-09-11,16.5,16.544,16.097,16.241,1463332,0
2009-09-14,16.142,16.568,15.943,16.568,1801865,0
2009-09-15,16.517,16.988,16.362,16.697,3096943,0
2009-09-16,16.671,16.945,16.644,16.851,2381284,0
2009-09-17,16.808,17.065,16.466,16.593,3594148,0
2009-09-18,16.689,16.825,16.56,16.568,4084897,0
2009-09-21,16.405,16.421,15.821,16.26,3942497,0
2009-09-22,16.421,16.627,16.192,16.286,1978287,0
2009-09-23,16.286,16.535,15.927,15.978,1995886,0
2009-09-24,16.223,16.223,15.678,16.019,3103594,0
2009-09-25,15.901,15.978,15.491,15.644,2068013,0
2009-09-28,15.831,16.689,15.773,16.644,2279958,0
2009-09-29,16.644,17.585,16.644,17.302,4838799,0
2009-09-30,17.311,17.628,16.817,17.311,4762741,0
2009-10-01,17.22,17.887,16.927,17.202,6315348,0
2009-10-02,16.883,17.285,16.808,17.046,3128295,0
2009-10-05,17.184,17.969,17.108,17.906,3267276,0
2009-10-06,17.921,18.204,17.655,17.868,3973653,0
2009-10-07,17.774,17.826,17.448,17.594,2561205,0
2009-10-08,17.682,18.14,17.51,17.682,2488905,0
2009-10-09,17.594,18.15,17.458,18.101,2179243,0
2009-10-12,18.133,18.485,17.953,18.031,1416566,0
2009-10-13,18.013,18.605,18.013,18.552,3284118,0
2009-10-14,18.914,18.928,18.543,18.888,2530109,0
2009-10-15,18.691,19.042,18.656,19.042,1965792,0
2009-10-16,18.389,18.596,18.185,18.406,3423081,0
2009-10-19,18.485,18.731,18.316,18.434,1414761,0
2009-10-20,18.52,18.537,17.817,17.85,2312879,0
2009-10-21,17.826,18.221,17.501,17.51,3322565,0
2009-10-22,17.483,18.261,17.483,18.168,2894900,0
2009-10-23,18.236,18.316,17.458,17.518,2374804,0
2009-10-26,17.441,18.04,17.321,17.372,2166130,0
2009-10-27,17.483,17.483,16.732,16.746,1808437,0
2009-10-28,16.653,16.764,15.765,15.812,3661881,0
2009-10-29,15.978,16.662,15.978,16.603,2164180,0
2009-10-30,16.544,16.679,15.943,16.069,2407587,0
2009-11-02,16.125,16.456,15.821,16.214,1955414,0
2009-11-03,16.036,16.466,15.969,16.387,2233344,0
2009-11-04,16.544,16.603,16.198,16.26,1589110,0
2009-11-05,16.405,16.755,16.25,16.44,2141258,0
2009-11-06,16.286,16.634,16.045,16.466,2085115,0
2009-11-09,16.619,17.125,16.609,17.125,1852322,0
2009-11-10,17.056,17.409,16.988,17.202,1680324,0
2009-11-11,17.434,17.62,17.028,17.237,1174011,0
2009-11-12,17.278,17.441,16.671,16.722,1247059,0
2009-11-13,16.755,16.988,16.466,16.833,1376262,0
2009-11-16,17.073,18.04,17.037,17.912,3493826,0
2009-11-17,17.912,18.068,17.372,17.887,3316052,0
2009-11-18,17.887,18.058,17.602,17.995,4173568,0
2009-11-19,18.621,18.981,17.887,18.896,8308557,0
2009-11-20,18.691,19.187,18.372,18.664,3299250,0
2009-11-23,19.024,19.085,18.63,18.674,3475547,0
2009-11-24,18.63,18.691,18.083,18.15,3831669,0
2009-11-25,18.27,18.476,18.083,18.185,2933360,0
2009-11-27,17.628,18.159,17.211,17.859,1328561,0
2009-11-30,17.783,17.85,17.311,17.39,3005094,0
2009-12-01,17.749,18.278,17.749,18.14,3079991,0
2009-12-02,18.117,18.63,18.013,18.185,2103846,0
2009-12-03,18.261,18.356,17.921,18.076,3160023,0
2009-12-04,18.372,18.836,17.962,18.415,3486242,0
2009-12-07,18.297,18.793,18.083,18.117,2576808,0
2009-12-08,17.969,18.15,17.638,17.938,2240781,0
2009-12-09,17.896,18.108,17.544,18.013,1744551,0
2009-12-10,18.213,18.537,18.05,18.349,2411443,0
2009-12-11,18.406,18.827,18.372,18.801,2437970,0
2009-12-14,18.99,18.99,18.708,18.827,2297216,0
2009-12-15,18.699,18.914,18.682,18.827,1797731,0
2009-12-16,18.879,18.955,18.63,18.638,2102690,0
2009-12-17,18.406,18.888,18.306,18.605,1450120,0
2009-12-18,18.81,18.844,18.168,18.494,3074817,0
2009-12-21,18.511,19.247,18.511,18.981,2452276,0
2009-12-22,19.024,19.229,18.81,19.178,1619328,0
2009-12-23,19.229,19.229,18.691,18.905,1424621,0
2009-12-24,18.914,18.921,18.724,18.731,334005,0
2009-12-28,18.818,18.818,18.528,18.579,1270586,0
2009-12-29,18.552,18.613,18.333,18.389,1065545,0
2009-12-30,18.245,18.397,17.774,17.953,1934383,0
2009-12-31,17.946,18.068,17.739,17.783,934461,0
2010-01-04,17.826,17.906,17.655,17.826,2324962,0
2010-01-05,17.774,18.372,17.732,18.325,2537565,0
2010-01-06,18.278,19.033,18.204,18.972,4497853,0
2010-01-07,19.204,19.914,19.144,19.882,5516853,0
2010-01-08,19.778,19.804,19.478,19.572,3291764,0
2010-01-11,19.759,19.759,19.16,19.401,2777770,0
2010-01-12,19.187,19.373,18.537,18.861,2885571,0
2010-01-13,18.999,19.572,18.724,19.471,2222807,0
2010-01-14,19.29,19.509,18.562,18.605,6787018,0
2010-01-15,18.621,18.638,17.528,17.544,4586206,0
2010-01-19,17.536,17.834,17.424,17.528,3645690,0
2010-01-20,17.39,17.416,17.125,17.321,4662675,0
2010-01-21,17.416,17.673,17.028,17.57,3520504,0
2010-01-22,17.611,17.912,17.099,17.148,3139857,0
2010-01-25,17.294,17.409,17.02,17.037,3139198,0
2010-01-26,17.006,17.921,16.972,17.707,3543698,0
2010-01-27,17.646,17.646,16.927,17.148,3053878,0
2010-01-28,17.184,17.285,16.705,16.732,2373630,0
2010-01-29,16.783,17.09,16.198,16.241,2876585,0
2010-02-01,16.305,16.859,16.231,16.859,1817847,0
2010-02-02,16.859,17.278,16.859,17.157,1806214,0
2010-02-03,17.028,17.244,16.937,17.108,1292961,0
2010-02-04,16.825,16.918,16.192,16.198,2409548,0
2010-02-05,16.346,16.44,15.765,16.314,3048515,0
2010-02-08,16.379,16.627,16.125,16.466,1371981,0
2010-02-09,16.671,16.927,16.482,16.773,2507155,0
2010-02-10,16.689,16.937,16.482,16.619,1360295,0
2010-02-11,16.43,17.166,16.353,17.046,1889722,0
2010-02-12,16.908,17.321,16.746,17.311,1561301,0
2010-02-16,17.434,17.673,17.355,17.62,1341405,0
2010-02-17,17.714,17.887,17.347,17.491,2030274,0
2010-02-18,17.409,17.473,17.278,17.33,1189591,0
2010-02-19,17.294,17.689,17.116,17.585,1482433,0
2010-02-22,17.638,17.938,17.57,17.912,1705277,0
2010-02-23,17.938,18.588,17.611,18.325,4356714,0
2010-02-24,18.415,18.485,18.013,18.227,1858315,0
2010-02-25,17.638,18.356,17.416,18.316,2090300,0
2010-02-26,18.288,18.63,18.093,18.363,1519629,0
2010-03-01,18.434,18.758,18.372,18.552,1290783,0
2010-03-02,18.562,18.57,18.221,18.38,2228790,0
2010-03-03,18.397,18.861,18.356,18.708,2951426,0
2010-03-04,18.81,19.453,18.81,19.059,2592684,0
2010-03-05,19.265,20.043,19.238,19.946,3782974,0
2010-03-08,20.017,20.155,19.675,19.734,2302724,0
2010-03-09,19.683,19.905,19.478,19.599,2526385,0
2010-03-10,19.683,20.889,19.683,20.874,5702311,0
2010-03-11,20.839,21.198,20.392,20.641,2667282,0
2010-03-12,20.734,21.18,20.48,21.146,2205896,0
2010-03-15,21.146,21.37,20.668,21.002,1240733,0
2010-03-16,20.993,21.233,20.768,21.206,1352146,0
2010-03-17,21.268,21.395,20.931,21.189,1475134,0
2010-03-18,21.138,21.233,20.453,20.922,1666551,0
2010-03-19,21.058,21.146,20.497,20.66,2646433,0
2010-03-22,21.429,23.337,21.275,23.19,9324484,0
2010-03-23,22.967,23.105,22.455,22.877,4123851,0
2010-03-24,22.686,23.8,22.686,23.722,4211073,0
2010-03-25,23.875,23.955,23.175,23.19,5344064,0
2010-03-26,23.183,23.534,22.645,22.84,2409929,0
2010-03-29,22.959,23.115,22.652,22.951,1461110,0
2010-03-30,22.926,23.105,22.652,22.686,1132006,0
2010-03-31,22.362,22.804,22.362,22.5,1378482,0
2010-04-01,22.645,23.225,22.584,23.14,1841238,0
2010-04-05,23.19,23.996,23.132,23.91,2855239,0
2010-04-06,23.645,24.199,23.301,24.021,2140503,0
2010-04-07,24.012,24.329,23.731,23.927,2408201,0
2010-04-08,23.764,24.142,23.482,24.021,1724766,0
2010-04-09,25.116,25.4,24.716,25.187,3864819,0
2010-04-12,25.205,25.332,24.904,25.125,1501105,0
2010-04-13,25.005,25.205,24.783,25.125,1416248,0
2010-04-14,25.245,25.838,25.092,25.715,2772939,0
2010-04-15,25.63,25.974,25.418,25.749,1687855,0
2010-04-16,25.63,25.724,25.031,25.305,2048767,0
2010-04-19,25.074,25.143,23.867,24.278,2733912,0
2010-04-20,24.459,24.932,24.287,24.681,1884121,0
2010-04-21,24.808,26.698,24.492,26.198,5562905,0
2010-04-22,25.939,26.659,25.724,26.444,2280999,0
2010-04-23,26.517,26.74,26.061,26.593,1983392,0
2010-04-26,26.605,27.126,26.262,26.288,1837822,0
2010-04-27,26.041,26.761,25.409,25.519,2515117,0
2010-04-28,25.767,25.966,25.022,25.664,1560297,0
2010-04-29,25.879,26.288,25.658,26.093,1441317,0
2010-04-30,26.058,26.297,24.62,24.647,2107286,0
2010-05-03,24.904,26.179,24.586,26.093,2210769,0
2010-05-04,25.673,25.894,24.987,25.159,4013629,0
2010-05-05,24.629,25.365,23.91,24.372,2979397,0
2010-05-06,24.151,24.501,22.831,23.79,3300762,0
2010-05-07,23.79,24.671,23.124,23.662,3936493,0
2010-05-10,24.338,25.346,24.287,25.289,2165195,0
2010-05-11,24.923,26.108,24.877,25.451,1887829,0
2010-05-12,25.604,26.324,25.511,26.22,1362904,0
2010-05-13,26.198,26.22,24.716,24.877,1594332,0
2010-05-14,24.716,24.757,23.875,24.117,1777136,0
2010-05-17,24.169,25.022,23.826,24.885,2928476,0
2010-05-18,25.492,25.974,24.227,24.406,3050864,0
2010-05-19,24.278,24.671,23.713,24.338,3044684,0
2010-05-20,24.595,26.597,24.363,25.005,12272358,0
2010-05-21,24.442,25.547,23.927,24.681,7730330,0
2010-05-24,24.62,25.664,24.459,25.059,3742827,0
2010-05-25,24.169,25.022,23.781,24.946,4896925,0
2010-05-26,25.143,25.664,24.297,24.433,2774653,0
2010-05-27,25.178,25.886,24.689,25.682,2650679,0
2010-05-28,25.673,26.101,25.365,25.571,2288237,0
2010-06-01,25.264,25.621,24.492,24.552,3267193,0
2010-06-02,24.671,24.932,24.271,24.552,2227129,0
2010-06-03,24.862,25.049,24.322,24.647,2820665,0
2010-06-04,24.021,24.16,23.132,23.499,5260954,0
2010-06-07,23.516,23.988,22.627,22.74,5541426,0
2010-06-08,22.747,23.003,21.908,22.455,4366146,0
2010-06-09,22.645,23.569,22.645,22.976,3930063,0
2010-06-10,23.362,23.859,23.242,23.79,2722313,0
2010-06-11,23.44,24.142,22.934,23.38,3058898,0
2010-06-14,23.576,24.552,23.576,23.901,2525200,0
2010-06-15,24.191,24.528,23.74,24.451,1732345,0
2010-06-16,24.217,24.569,24.03,24.199,2393796,0
2010-06-17,24.322,24.389,22.893,23.02,3092061,0
2010-06-18,23.132,23.423,22.831,22.893,2544745,0
2010-06-21,23.252,23.44,22.121,22.336,3145311,0
2010-06-22,22.336,22.714,22.002,22.155,4032056,0
2010-06-23,22.173,22.831,21.831,22.51,3282292,0
2010-06-24,22.216,22.251,21.198,21.816,4967523,0
2010-06-25,21.831,21.983,21.224,21.472,3933446,0
2010-06-28,22.071,22.437,21.763,21.772,2717119,0
2010-06-29,21.299,21.388,20.796,21.12,3765450,0
2010-06-30,21.077,21.775,20.993,21.243,2801611,0
2010-07-01,21.292,21.292,19.973,20.47,5543121,0
2010-07-02,20.572,21.011,20.392,20.83,2692971,0
2010-07-06,21.156,21.268,20.161,20.316,3128796,0
2010-07-07,20.3,21.044,20.3,20.984,3840122,0
2010-07-08,21.215,21.753,21.171,21.636,3327643,0
2010-07-09,21.695,21.993,21.429,21.925,1213395,0
2010-07-12,21.797,22.121,21.343,22.002,1848794,0
2010-07-13,22.251,22.548,21.908,22.447,2220735,0
2010-07-14,22.291,22.291,21.719,21.816,1342693,0
2010-07-15,21.78,21.925,21.18,21.61,2841951,0
2010-07-16,21.48,21.539,20.283,20.428,2897927,0
2010-07-19,20.556,20.967,20.17,20.874,2371317,0
2010-07-20,20.505,21.437,20.401,21.379,2704401,0
2010-07-21,21.667,22.064,21.352,21.71,4580751,0
2010-07-22,22.002,23.02,21.959,22.645,3483147,0
2010-07-23,22.5,22.976,22.13,22.951,2283502,0
2010-07-26,23.167,24.169,22.695,24.099,3108353,0
2010-07-27,24.236,24.451,22.704,22.796,4626673,0
2010-07-28,22.723,23.115,22.19,22.285,2576984,0
2010-07-29,22.911,23.44,22.26,22.796,3419381,0
2010-07-30,22.251,22.967,22.114,22.858,1922622,0
2010-08-02,23.405,24.109,22.951,24.048,3134159,0
2010-08-03,23.867,23.996,23.175,23.687,2556620,0
2010-08-04,23.74,23.918,23.32,23.38,2778329,0
2010-08-05,23.097,23.49,22.911,23.475,965349,0
2010-08-06,23.149,23.808,23.003,23.671,1723836,0
2010-08-09,23.893,24.476,23.749,24.346,2702161,0
2010-08-10,24.09,24.09,23.337,23.826,2782628,0
2010-08-11,23.337,23.337,22.677,22.831,1954492,0
2010-08-12,22.482,23.183,22.121,23.029,1619860,0
2010-08-13,22.951,23.056,22.645,22.831,2188105,0
2010-08-16,22.548,23.459,22.548,23.105,2175113,0
2010-08-17,23.44,23.936,23.295,23.525,2871801,0
2010-08-18,23.423,24.338,23.328,24.245,3917031,0
2010-08-19,24.8,25.305,22.756,23.722,8820657,0
2010-08-20,23.414,24.099,23.149,23.988,3303623,0
2010-08-23,24.199,24.254,22.603,22.704,4616136,0
2010-08-24,22.114,22.336,21.522,21.71,5476313,0
2010-08-25,21.514,22.26,21.028,22.155,3643357,0
2010-08-26,22.328,22.92,21.993,22.071,2798008,0
2010-08-27,22.251,22.967,21.968,22.85,2440125,0
2010-08-30,22.714,23.14,22.276,22.299,1539435,0
2010-08-31,22.058,22.891,22.039,22.22,2090736,0
2010-09-01,22.455,23.124,22.455,23.064,2244185,0
2010-09-02,23.124,24.176,23.105,24.09,2290907,0
2010-09-03,24.415,25.28,24.199,24.698,2465615,0
2010-09-07,24.528,24.629,23.835,23.971,2024787,0
2010-09-08,24.039,24.329,23.713,24.039,1938212,0
2010-09-09,24.451,24.561,24.151,24.424,1217991,0
2010-09-10,24.603,24.817,24.501,24.725,2074260,0
2010-09-13,25.083,25.476,24.997,25.271,2283466,0
2010-09-14,25.116,26.067,25.049,25.63,2579666,0
2010-09-15,25.538,26.084,25.459,25.639,2694408,0
2010-09-16,25.58,25.929,25.209,25.612,1853784,0
2010-09-17,25.707,25.812,25.442,25.588,2291038,0
2010-09-20,25.732,26.778,25.442,26.726,2476308,0
2010-09-21,26.778,26.778,26.17,26.306,2430210,0
2010-09-22,26.189,26.531,25.749,26.386,2371481,0
2010-09-23,26.205,26.941,26.205,26.271,2248290,0
2010-09-24,26.674,27.199,26.401,27.135,1811206,0
2010-09-27,27.094,27.316,26.555,27.086,1543520,0
2010-09-28,27.126,27.291,26.504,27.052,1751115,0
2010-09-29,26.827,27.78,26.753,27.771,2991519,0
2010-09-30,27.977,28.567,27.119,27.126,4419940,0
2010-10-01,27.47,27.521,26.897,26.975,3190537,0
2010-10-04,26.948,27.412,26.563,26.889,1973728,0
2010-10-05,27.291,27.511,26.853,27.412,2750086,0
2010-10-06,27.256,27.445,26.907,27.078,1036287,0
2010-10-07,27.143,27.539,27.007,27.061,1632220,0
2010-10-08,26.975,27.325,26.659,27.061,1314328,0
2010-10-11,27.052,28.858,27.052,28.36,3306394,0
2010-10-12,28.335,29.028,28.029,28.72,3234189,0
2010-10-13,28.996,29.62,28.447,29.148,3209241,0
2010-10-14,29.028,29.148,28.265,28.479,1531487,0
2010-10-15,28.78,28.943,27.949,28.71,2083810,0
2010-10-18,28.797,28.943,28.633,28.824,1514146,0
2010-10-19,28.318,28.676,27.421,27.666,2205157,0
2010-10-20,27.78,28.379,27.47,28.13,2208514,0
2010-10-21,28.343,28.633,27.375,27.394,2965759,0
2010-10-22,27.43,27.601,26.87,27.325,3243075,0
2010-10-25,27.46,27.94,27.334,27.412,1597264,0
2010-10-26,27.231,27.94,27.231,27.764,2163768,0
2010-10-27,27.521,27.764,27.069,27.592,1558953,0
2010-10-28,27.812,28.112,27.359,27.737,1684939,0
2010-10-29,27.619,27.84,27.436,27.702,1223466,0
2010-11-01,28.601,29.052,27.985,28.112,1912362,0
2010-11-02,28.422,29.473,28.309,29.141,2346181,0
2010-11-03,29.225,29.508,28.933,29.388,1897822,0
2010-11-04,29.833,30.808,29.757,30.706,2665271,0
2010-11-05,30.714,31.511,30.585,30.86,3580786,0
2010-11-08,30.706,31.115,30.038,30.456,2094140,0
2010-11-09,30.578,30.637,29.465,29.637,1499230,0
2010-11-10,30.192,30.39,29.712,30.39,2244213,0
2010-11-11,30.046,30.987,29.917,30.851,2194659,0
2010-11-12,30.825,31.159,29.9,30.508,1759917,0
2010-11-15,30.774,30.851,30.292,30.301,1450705,0
2010-11-16,29.979,30.637,29.456,29.866,1807751,0
2010-11-17,30.08,30.86,29.926,30.637,2915560,0
2010-11-18,28.943,29.098,27.344,27.46,10518302,0
2010-11-19,27.394,27.949,27.231,27.915,2803255,0
2010-11-22,27.796,28.447,27.511,27.764,3876376,0
2010-11-23,27.495,28.13,27.445,28.05,3484771,0
2010-11-24,28.225,29.133,28.225,29.013,2344876,0
2010-11-26,28.849,29.124,28.584,28.643,538638,0
2010-11-29,28.462,28.996,28.156,28.814,1569735,0
2010-11-30,28.509,28.82,28.185,28.474,1593100,0
2010-12-01,29.079,29.891,28.814,29.303,1647966,0
2010-12-02,29.242,29.67,29.173,29.67,1765565,0
2010-12-03,29.516,30.03,29.098,29.971,1330798,0
2010-12-06,29.858,29.944,29.141,29.19,1838142,0
2010-12-07,29.584,29.85,28.933,29.005,1720732,0
2010-12-08,29.013,29.268,28.924,29.106,1669612,0
2010-12-09,29.225,29.833,29.052,29.738,2090343,0
2010-12-10,29.738,29.979,29.404,29.799,992721,0
2010-12-13,29.9,30.429,29.738,30.174,1772436,0
2010-12-14,30.132,30.448,29.789,29.979,1094557,0
2010-12-15,29.49,30.14,29.207,29.439,1582775,0
2010-12-16,29.473,30.054,29.268,29.944,1425081,0
2010-12-17,30.012,30.929,29.954,30.5,1859338,0
2010-12-20,30.646,30.646,30.08,30.414,1059345,0
2010-12-21,30.5,30.895,30.438,30.808,781107,0
2010-12-22,30.877,30.877,30.456,30.527,762485,0
2010-12-23,30.578,31.364,30.578,30.816,860857,0
2010-12-27,30.664,30.92,30.338,30.816,669894,0
2010-12-28,30.877,30.92,30.527,30.689,539427,0
2010-12-29,30.701,31.139,30.701,30.813,449639,0
2010-12-30,30.744,31.139,30.719,30.865,558270,0
2010-12-31,30.678,30.8,30.496,30.539,602481,0
2011-01-03,30.714,31.235,30.697,30.886,1231971,0
2011-01-04,30.92,31.066,29.687,30.456,1480170,0
2011-01-05,30.319,30.731,30.201,30.328,1956345,0
2011-01-06,30.284,30.301,29.388,29.422,2848036,0
2011-01-07,29.345,29.789,28.72,29.276,1637411,0
2011-01-10,29.173,29.31,28.72,29.141,1935433,0
2011-01-11,29.252,29.395,28.89,29.069,1598290,0
2011-01-12,29.252,29.866,29.061,29.252,1833919,0
2011-01-13,28.669,28.754,27.601,28.156,9412971,0
2011-01-14,28.068,28.36,27.556,27.921,4116758,0
2011-01-18,27.89,28.208,27.764,27.921,1975466,0
2011-01-19,27.915,28.044,27.181,27.366,2163107,0
2011-01-20,27.403,27.855,27.316,27.583,1581948,0
2011-01-21,27.78,28.037,27.47,27.566,1142771,0
2011-01-24,27.592,27.7,27.153,27.666,1329730,0
2011-01-25,27.437,27.728,27.119,27.521,1368154,0
2011-01-26,27.618,28.255,27.445,28.093,1635767,0
2011-01-27,28.13,28.746,27.89,28.479,1358752,0
2011-01-28,28.489,28.702,27.566,27.674,1040024,0
2011-01-31,27.807,27.877,27.411,27.557,933393,0
2011-02-01,28.078,28.686,27.812,28.404,1349516,0
2011-02-02,28.369,28.369,27.488,27.592,1298210,0
2011-02-03,27.583,28.814,27.556,28.78,1504662,0
2011-02-04,28.729,29.568,28.729,29.524,1391232,0
2011-02-07,29.577,29.799,29.439,29.789,944130,0
2011-02-08,29.78,30.012,29.67,29.908,1107308,0
2011-02-09,29.824,31.656,29.799,31.62,2819597,0
2011-02-10,31.424,32.254,31.414,32.126,2699686,0
2011-02-11,31.979,32.693,31.842,32.485,1402217,0
2011-02-14,32.518,32.802,32.476,32.7,1406454,0
2011-02-15,32.555,32.759,31.997,32.135,2271196,0
2011-02-16,32.254,32.693,32.058,32.418,1370829,0
2011-02-18,32.853,32.948,32.59,32.684,823205,0
2011-02-22,32.254,32.597,31.372,31.478,1178096,0
2011-02-23,31.432,31.62,29.747,30.465,2013977,0
2011-02-24,30.535,31.057,29.908,30.535,1561931,0
2011-02-25,30.68,31.219,30.655,31.194,576887,0
2011-02-28,31.329,31.371,30.581,30.882,885946,0
2011-03-01,31.115,31.194,30.149,30.235,1338710,0
2011-03-02,30.183,31.123,30.124,30.739,1125440,0
2011-03-03,31.184,31.525,30.945,31.245,1057695,0
2011-03-04,31.219,31.511,30.731,30.952,749836,0
2011-03-07,31.123,31.262,30.235,30.593,791469,0
2011-03-08,30.559,31.322,30.14,31.133,774541,0
2011-03-09,30.987,31.45,30.851,31.013,676288,0
2011-03-10,30.593,30.952,30.261,30.491,983512,0
2011-03-11,30.399,30.912,30.218,30.456,1748881,0
2011-03-14,30.218,30.527,29.67,29.935,2404880,0
2011-03-15,29.773,34.018,29.678,33.7,6179609,0
2011-03-16,33.65,33.846,32.948,32.972,3568133,0
2011-03-17,33.495,33.603,32.909,32.944,1852139,0
2011-03-18,33.307,33.307,32.245,32.545,2479769,0
2011-03-21,33.006,33.676,32.939,33.152,1698769,0
2011-03-22,33.033,33.298,32.853,32.991,1033953,0
2011-03-23,32.887,33.357,32.46,33.324,2294128,0
2011-03-24,33.563,33.812,33.357,33.65,910286,0
2011-03-25,33.796,34.222,33.623,33.759,941287,0
2011-03-28,33.778,34.129,33.332,33.401,1271792,0
2011-03-29,33.332,33.623,33.211,33.444,2135692,0
2011-03-30,33.563,33.981,33.547,33.863,1146472,0
2011-03-31,33.696,34.655,33.338,34.655,1585245,0
2011-04-01,35.057,36.672,34.956,35.118,4559862,0
2011-04-04,35.344,35.369,34.821,34.977,1569921,0
2011-04-05,34.956,35.952,34.938,35.598,2210357,0
2011-04-06,35.892,36.251,35.575,35.756,1363648,0
2011-04-07,36.21,36.922,36.072,36.414,2284291,0
2011-04-08,36.853,37.825,36.234,36.595,2368247,0
2011-04-11,36.635,37.064,36.002,36.089,1301106,0
2011-04-12,35.874,36.552,35.738,35.829,856730,0
2011-04-13,35.987,36.147,35.181,35.607,1260674,0
2011-04-14,35.525,36.723,35.404,36.525,1771036,0
2011-04-15,36.44,36.95,36.373,36.457,1105163,0
2011-04-18,36.054,36.054,35.092,35.738,1643503,0
2011-04-19,35.794,35.907,35.247,35.351,1346035,0
2011-04-20,35.848,36.027,35.623,35.764,1400975,0
2011-04-21,35.934,36.234,35.685,36.002,982743,0
2011-04-25,35.961,36.227,35.812,36.115,791343,0
2011-04-26,36.251,36.726,36.251,36.535,1278802,0
2011-04-27,36.646,36.895,36.535,36.835,752234,0
2011-04-28,36.726,37.309,36.605,37.161,1018024,0
2011-04-29,37.145,37.492,37.066,37.302,1408348,0
2011-05-02,37.421,37.713,36.613,36.681,988868,0
2011-05-03,36.595,36.835,36.097,36.388,928234,0
2011-05-04,36.379,36.817,36.045,36.622,1114260,0
2011-05-05,36.285,37.394,36.234,36.984,1232772,0
2011-05-06,37.129,37.806,36.475,36.518,1396486,0
2011-05-09,36.51,37.214,36.259,37.205,1427662,0
2011-05-10,37.231,39.028,37.223,38.873,2405188,0
2011-05-11,38.898,39.078,37.944,38.23,1569360,0
2011-05-12,38.186,38.632,37.601,38.572,1091716,0
2011-05-13,38.624,38.787,37.962,38.142,1032477,0
2011-05-16,37.987,38.176,37.129,37.248,1459685,0
2011-05-17,36.95,37.515,36.785,37.05,1464541,0
2011-05-18,37.015,37.464,36.313,37.17,2878467,0
2011-05-19,36.734,36.768,34.473,35.403,8733605,0
2011-05-20,35.169,35.212,34.216,34.422,2630300,0
2011-05-23,33.742,33.934,33.442,33.699,2264640,0
2011-05-24,33.75,34.027,33.227,33.504,2189104,0
2011-05-25,33.236,33.982,33.149,33.863,1553008,0
2011-05-26,33.742,34.49,33.659,34.302,1819448,0
2011-05-27,34.309,34.602,34.018,34.148,1136948,0
2011-05-31,34.5,34.535,33.54,33.643,4765462,0
2011-06-01,33.64,34.102,33.157,33.208,2236779,0
2011-06-02,33.322,33.322,32.016,32.651,2382721,0
2011-06-03,32.213,33.305,31.998,32.512,1802041,0
2011-06-06,32.316,32.659,32.093,32.358,2179762,0
2011-06-07,32.455,33.02,32.196,32.196,1509401,0
2011-06-08,32.18,32.18,30.966,31.355,2039709,0
2011-06-09,31.477,32.051,31.32,31.741,1413802,0
2011-06-10,31.587,31.775,31.181,31.251,1140512,0
2011-06-13,31.165,31.87,31.009,31.311,1460409,0
2011-06-14,31.62,31.768,31.346,31.467,2057447,0
2011-06-15,31.105,31.362,30.622,30.711,1557441,0
2011-06-16,30.733,30.932,29.948,30.189,2435423,0
2011-06-17,30.469,30.512,29.559,29.885,3345243,0
2011-06-20,29.918,30.899,29.712,30.787,1529003,0
2011-06-21,31.172,32.616,31.172,32.539,2839642,0
2011-06-22,32.376,32.678,32.065,32.101,1772621,0
2011-06-23,31.793,32.462,31.672,32.309,1340944,0
2011-06-24,32.302,32.438,31.741,32.016,1598083,0
2011-06-27,32.075,32.616,31.346,31.362,2307278,0
2011-06-28,31.518,31.793,30.632,30.778,4464912,0
2011-06-29,30.908,31.395,30.711,31.311,2868994,0
2011-06-30,31.393,31.97,31.16,31.354,2781654,0
2011-07-01,31.387,31.613,30.973,31.268,3721299,0
2011-07-05,31.199,31.477,30.62,31.431,2338554,0
2011-07-06,31.371,31.871,31.346,31.468,1523023,0
2011-07-07,31.76,33.106,31.76,32.976,2617625,0
2011-07-08,32.572,32.856,32.175,32.727,2241313,0
2011-07-11,32.257,32.771,31.568,32.257,2095236,0
2011-07-12,32.131,32.582,31.621,32.077,1834222,0
2011-07-13,32.266,32.866,32.187,32.616,2069471,0
2011-07-14,33.863,34.284,32.284,32.754,2999564,0
2011-07-15,32.839,32.889,32.105,32.657,1216158,0
2011-07-18,32.572,32.742,32.095,32.452,1089094,0
2011-07-19,32.71,33.244,32.666,33.142,1236398,0
2011-07-20,33.521,33.588,32.555,32.77,1206478,0
2011-07-21,33.273,33.58,33.047,33.322,1135943,0
2011-07-22,33.295,33.632,33.079,33.347,858317,0
2011-07-25,32.976,33.701,32.813,33.19,943626,0
2011-07-26,33.304,33.856,33.217,33.651,1414151,0
2011-07-27,33.443,33.513,32.27,32.32,1993868,0
2011-07-28,32.416,32.648,31.863,31.948,1803606,0
2011-07-29,31.561,32.179,31.025,31.951,1439809,0
2011-08-01,32.261,32.297,30.811,31.026,1944995,0
2011-08-02,30.835,30.915,29.12,29.153,3085307,0
2011-08-03,29.249,30.034,28.523,29.983,1992553,0
2011-08-04,29.411,29.894,28.471,28.471,2876447,0
2011-08-05,28.809,28.826,27.214,28.188,2851625,0
2011-08-08,27.254,27.574,25.224,25.572,4465111,0
2011-08-09,26.141,27.109,25.288,27.021,2983685,0
2011-08-10,26.314,27.048,26.03,26.141,2716293,0
2011-08-11,26.279,28.025,26.22,27.766,2636662,0
2011-08-12,28.108,28.154,27.222,27.894,3153703,0
2011-08-15,27.314,27.74,26.616,27.314,2686034,0
2011-08-16,27.012,27.298,26.763,26.807,3276684,0
2011-08-17,27.021,27.109,25.744,25.969,3451663,0
2011-08-18,25.027,25.296,24.423,24.865,3953452,0
2011-08-19,24.468,25.605,24.405,24.927,4377750,0
2011-08-22,25.556,26.013,25.089,25.915,4729483,0
2011-08-23,25.547,25.734,24.078,25.409,7768237,0
2011-08-24,25.296,26.83,24.958,26.451,4870016,0
2011-08-25,26.606,27.411,26.556,26.91,4636301,0
2011-08-26,26.685,28.377,26.661,28.237,3110148,0
2011-08-29,28.601,29.065,28.576,29.057,1787643,0
2011-08-30,28.852,29.162,28.488,28.781,1837543,0
2011-08-31,28.866,29.036,28.285,28.572,2132695,0
2011-09-01,28.611,28.955,27.999,28.033,1594492,0
2011-09-02,27.365,27.521,26.916,27.01,1458760,0
2011-09-06,25.943,26.84,25.943,26.573,3070207,0
2011-09-07,28.049,28.285,27.374,27.628,3398688,0
2011-09-08,27.429,27.748,27.159,27.244,2010169,0
2011-09-09,26.91,27.351,26.58,26.928,1826569,0
2011-09-12,26.469,27.365,26.469,27.358,1363007,0
2011-09-13,27.495,28.558,27.453,28.454,2498295,0
2011-09-14,28.722,29.213,28.016,28.79,2420678,0
2011-09-15,29.024,29.195,28.593,29.103,1473912,0
2011-09-16,29.24,29.644,29.129,29.301,1488198,0
2011-09-19,28.704,29.213,28.479,28.991,1631249,0
2011-09-20,29.249,29.291,28.479,28.505,1415833,0
2011-09-21,28.471,28.677,27.351,27.374,1575144,0
2011-09-22,26.736,27.46,26.255,26.746,1973651,0
2011-09-23,26.67,27.261,26.476,27.131,1245986,0
2011-09-26,27.323,27.981,26.799,27.935,1177252,0
2011-09-27,28.764,29.283,28.479,28.843,1570364,0
2011-09-28,28.843,28.877,27.834,27.894,1644584,0
2011-09-29,28.462,28.505,27.298,28.222,1352595,0
2011-09-30,27.667,27.792,26.554,26.571,1617151,0
2011-10-03,26.564,27.298,25.089,25.217,2775217,0
2011-10-04,24.87,26.162,24.618,26.125,2472609,0
2011-10-05,26.214,26.473,25.666,25.876,1723142,0
2011-10-06,25.917,27.082,25.589,27.055,2190597,0
2011-10-07,27.244,27.445,26.786,27.019,1168892,0
2011-10-10,27.453,28.342,27.384,28.081,1412101,0
2011-10-11,27.926,28.016,27.411,27.593,1419081,0
2011-10-12,28.064,29.267,27.875,28.91,6442443,0
2011-10-13,29.498,30.863,29.291,30.776,3382144,0
2011-10-14,31.145,31.701,30.877,31.649,2184506,0
2011-10-17,31.328,31.666,30.548,30.678,1646110,0
2011-10-18,30.687,31.57,29.838,31.337,1319550,0
2011-10-19,31.328,31.614,30.575,30.713,1510819,0
2011-10-20,30.662,31.622,30.575,31.561,1221800,0
2011-10-21,31.961,32.578,31.658,32.541,1503267,0
2011-10-24,32.523,34.007,32.292,33.322,3354364,0
2011-10-25,33.008,33.263,32.57,32.644,1728614,0
2011-10-26,33.063,33.477,32.161,33.304,2185155,0
2011-10-27,34.092,34.736,33.643,34.24,1337284,0
2011-10-28,34.248,34.293,32.966,33.244,1582635,0
2011-10-31,32.723,33.324,32.493,32.538,1114905,0
2011-11-01,31.478,32.715,30.997,32.587,2499484,0
2011-11-02,33.19,33.244,32.211,32.324,1753758,0
2011-11-03,32.829,33.199,31.943,32.932,1705295,0
2011-11-04,32.733,32.966,32.246,32.932,1365034,0
2011-11-07,32.879,33.017,32.316,32.456,1938022,0
2011-11-08,32.662,33.272,31.762,33.105,2192992,0
2011-11-09,32.43,32.767,31.856,31.977,1361368,0
2011-11-10,32.619,32.662,31.658,31.951,1720310,0
2011-11-11,32.194,33.338,32.143,33.036,2441601,0
2011-11-14,32.924,33.53,32.853,33.165,1189090,0
2011-11-15,33.063,33.745,32.471,33.148,1745750,0
2011-11-16,32.94,33.347,32.439,32.56,1332055,0
2011-11-17,32.523,33.589,31.666,32.022,3310095,0
2011-11-18,32.34,32.471,31.533,31.856,2460237,0
2011-11-21,31.355,32.125,31.355,31.918,1187891,0
2011-11-22,31.762,32.099,31.145,31.18,1663671,0
2011-11-23,30.825,30.989,30.269,30.513,1355427,0
2011-11-25,30.47,30.764,30.321,30.35,380197,0
2011-11-28,31.171,31.735,30.939,31.163,1047009,0
2011-11-29,31.362,31.449,30.98,31.337,1325302,0
2011-11-30,32.453,33.039,32.187,32.738,2076585,0
2011-12-01,32.532,33.615,32.358,33.487,2045608,0
2011-12-02,33.711,34.518,33.696,33.946,2880018,0
2011-12-05,34.337,34.655,33.93,34.137,1448963,0
2011-12-06,34.116,34.145,33.619,33.691,1904531,0
2011-12-07,33.46,33.911,33.295,33.816,2095137,0
2011-12-08,33.514,33.875,32.87,33.095,1467058,0
2011-12-09,33.114,34.302,32.966,34.206,1546823,0
2011-12-12,33.772,33.939,33.226,33.911,983440,0
2011-12-13,34.128,34.24,32.309,32.748,1703616,0
2011-12-14,32.601,32.829,31.951,32.324,1896380,0
2011-12-15,32.61,32.619,31.622,31.649,1947153,0
2011-12-16,31.804,32.836,31.804,32.698,2094989,0
2011-12-19,32.915,33.272,31.918,32.041,977488,0
2011-12-20,32.635,33.452,32.57,33.226,1600938,0
2011-12-21,33.19,33.424,32.108,33.373,2098802,0
2011-12-22,32.82,33.114,32.412,32.644,2131541,0
2011-12-23,32.654,33.001,32.42,32.845,702243,0
2011-12-27,32.681,33.078,32.471,32.879,713686,0
2011-12-28,32.784,32.94,32.496,32.541,827042,0
2011-12-29,32.708,33.468,32.578,33.46,991395,0
2011-12-30,33.468,33.643,33.263,33.373,747903,0
2012-01-03,32.644,33.235,31.753,32.022,5188975,0
2012-01-04,31.893,33.244,31.812,32.879,2311059,0
2012-01-05,32.758,33.078,32.332,32.879,1940740,0
2012-01-06,33.045,33.436,32.51,32.519,2379488,0
2012-01-09,32.691,33.338,32.367,33.244,2684459,0
2012-01-10,33.652,33.809,33.095,33.719,1992996,0
2012-01-11,33.542,33.994,33.332,33.871,2176814,0
2012-01-12,29.843,30.131,28.866,29.747,13495454,0
2012-01-13,29.39,29.573,29.145,29.345,4388961,0
2012-01-17,29.365,29.52,28.63,28.768,3533561,0
2012-01-18,29.319,30.417,28.999,30.219,6206508,0
2012-01-19,30.269,30.61,30.122,30.385,6726028,0
2012-01-20,30.245,30.524,30.122,30.313,4218434,0
2012-01-23,30.376,30.376,29.355,29.878,3096176,0
2012-01-24,29.757,30.313,29.546,30.303,1896402,0
2012-01-25,30.165,30.54,29.659,30.443,3549396,0
2012-01-26,30.637,30.697,29.765,30.192,2298089,0
2012-01-27,29.885,30.741,29.86,30.637,3586877,0
2012-01-30,30.394,31.151,29.957,31.048,4319585,0
2012-01-31,31.362,31.504,30.801,31.284,3414374,0
2012-02-01,31.485,31.631,31.282,31.598,1801535,0
2012-02-02,31.532,32.155,31.51,32.034,1977790,0
2012-02-03,32.443,32.566,32.11,32.165,2844277,0
2012-02-06,32.059,32.382,31.56,31.848,2120772,0
2012-02-07,31.71,32.11,31.666,31.919,1444845,0
2012-02-08,31.936,32.566,31.894,32.241,1695614,0
2012-02-09,32.467,32.529,32.059,32.344,1271050,0
2012-02-10,32.015,32.215,31.658,32.138,1380631,0
2012-02-13,32.399,32.399,31.701,31.867,2462161,0
2012-02-14,32.443,32.8,32.084,32.651,2369486,0
2012-02-15,32.782,33.054,32.241,32.453,3176144,0
2012-02-16,32.407,32.886,32.399,32.575,2333979,0
2012-02-17,32.723,33.316,32.66,33.149,1502908,0
2012-02-21,33.227,33.714,32.575,32.688,3914876,0
2012-02-22,32.713,32.957,32.6,32.669,1560062,0
2012-02-23,32.737,33.732,32.679,33.367,1723392,0
2012-02-24,33.367,34.273,33.124,33.879,4078518,0
2012-02-27,33.82,34.789,33.665,34.684,3929365,0
2012-02-28,34.665,34.674,33.908,34.195,2978078,0
2012-02-29,34.197,34.356,33.589,33.673,2122650,0
2012-03-01,33.813,34.405,33.741,33.994,3514628,0
2012-03-02,33.917,34.229,33.675,33.871,3572053,0
2012-03-05,33.732,33.879,32.914,33.183,5020028,0
2012-03-06,32.453,32.852,31.589,32.669,4755325,0
2012-03-07,32.765,33.34,32.737,33.008,3166242,0
2012-03-08,31.67,32.616,30.801,31.075,16464727,0
2012-03-09,30.957,31.944,30.6,31.648,6172056,0
2012-03-12,31.753,31.885,31.091,31.141,2808924,0
2012-03-13,31.334,32.12,31.133,31.875,4756097,0
2012-03-14,31.831,32.344,31.753,32.296,4516796,0
2012-03-15,32.296,32.407,32.015,32.25,3153406,0
2012-03-16,32.304,32.399,32.015,32.382,2623046,0
2012-03-19,32.241,33.227,32.005,32.949,3232366,0
2012-03-20,32.705,33.786,32.705,33.619,3512261,0
2012-03-21,33.551,34.492,33.471,34.353,5661306,0
2012-03-22,33.889,34.073,33.534,33.723,3347096,0
2012-03-23,33.629,33.82,33.086,33.619,2532637,0
2012-03-26,33.691,34.064,33.657,34.056,2359474,0
2012-03-27,34.163,34.395,33.741,33.953,3027885,0
2012-03-28,34.013,34.073,33.054,33.376,1510102,0
2012-03-29,33.156,33.227,32.66,32.931,3717224,0
2012-03-30,33.014,33.094,32.558,32.698,5547659,0
2012-04-02,32.756,33.237,32.501,32.931,3526582,0
2012-04-03,32.908,33.363,32.593,32.642,2595238,0
2012-04-04,32.276,32.995,32.276,32.863,3518424,0
2012-04-05,32.793,33.451,32.793,32.87,2148112,0
2012-04-09,31.867,32.575,31.867,32.232,2313066,0
2012-04-10,32.241,32.241,31.108,31.393,4188886,0
2012-04-11,31.701,32.443,31.648,32.312,2833151,0
2012-04-12,32.362,33.324,32.25,33.115,1878628,0
2012-04-13,33.048,33.161,32.353,32.425,1398188,0
2012-04-16,32.731,32.731,31.997,32.443,1410373,0
2012-04-17,32.652,32.888,32.268,32.477,1648969,0
2012-04-18,32.39,33.232,32.048,33.075,1848452,0
2012-04-19,33.02,33.564,32.829,33.212,2025575,0
2012-04-20,33.25,33.681,33.17,33.487,2262440,0
2012-04-23,33.17,33.241,32.697,33.048,1108998,0
2012-04-24,33.081,33.26,32.248,32.51,1906782,0
2012-04-25,32.775,33.626,32.757,33.573,1782300,0
2012-04-26,33.573,34.285,33.522,34.256,1648626,0
2012-04-27,34.311,34.706,34.146,34.652,1837715,0
2012-04-30,34.649,34.684,33.888,33.953,1349645,0
2012-05-01,33.945,34.47,33.855,34.091,1328203,0
2012-05-02,33.985,35.18,33.898,35.056,2643878,0
2012-05-03,34.985,35.767,34.715,34.91,3218002,0
2012-05-04,34.801,34.855,33.776,33.829,2142726,0
2012-05-07,33.757,33.829,33.222,33.302,1722579,0
2012-05-08,33.003,33.003,31.89,32.567,3607004,0
2012-05-09,32.23,32.898,32.056,32.6,2371904,0
2012-05-10,32.926,33.128,32.707,32.967,2367813,0
2012-05-11,32.845,33.26,32.593,32.738,2164673,0
2012-05-14,32.501,32.87,32.203,32.661,1506931,0
2012-05-15,32.567,33.522,32.39,33.17,2475392,0
2012-05-16,33.285,33.451,31.643,31.767,4434836,0
2012-05-17,31.835,31.844,30.486,30.634,3870788,0
2012-05-18,30.713,30.898,30.045,30.43,2610213,0
2012-05-21,30.494,30.748,29.739,30.477,4049969,0
2012-05-22,32.162,32.567,30.607,31.496,7775890,0
2012-05-23,31.414,31.535,30.59,30.89,3676447,0
2012-05-24,31.169,31.661,31.108,31.512,1958989,0
2012-05-25,31.535,31.748,31.46,31.653,1921698,0
2012-05-29,32.353,32.829,31.941,32.312,1939090,0
2012-05-30,32.021,32.031,31.266,31.442,1286923,0
2012-05-31,31.506,31.566,30.276,30.63,2824724,0
2012-06-01,30.011,30.624,29.617,29.969,2899706,0
2012-06-04,29.959,30.25,29.273,29.739,1400818,0
2012-06-05,29.563,30.162,29.341,30.056,1944990,0
2012-06-06,30.24,30.652,30.002,30.298,1644669,0
2012-06-07,30.598,30.863,30.126,30.186,1660233,0
2012-06-08,30.168,30.917,30.02,30.917,1462371,0
2012-06-11,31.169,31.239,29.977,30.178,1713193,0
2012-06-12,30.24,30.624,29.959,30.336,1146093,0
2012-06-13,30.326,30.547,29.424,29.511,1681053,0
2012-06-14,29.589,30.063,29.09,29.476,1949697,0
2012-06-15,29.573,30.054,29.476,30.002,1757381,0
2012-06-18,29.923,30.16,29.546,30.054,1161213,0
2012-06-19,30.099,31.46,30.099,31.371,2782624,0
2012-06-20,31.284,31.602,30.818,30.871,2093736,0
2012-06-21,29.977,30.934,29.65,29.729,2483098,0
2012-06-22,29.818,30.273,29.458,30.134,2083076,0
2012-06-25,29.703,29.748,29.127,29.23,1231933,0
2012-06-26,29.327,29.502,28.739,29.212,1250797,0
2012-06-27,29.257,29.494,28.801,29.013,793714,0
2012-06-28,28.818,29.335,28.669,29.317,881976,0
2012-06-29,29.896,30.705,29.528,30.688,1732724,0
2012-07-02,30.713,31.161,30.486,31.124,2083618,0
2012-07-03,31.338,32.018,31.222,31.955,1423528,0
2012-07-05,31.753,32.529,31.718,32.087,1210410,0
2012-07-06,31.744,32.045,31.249,31.462,1075284,0
2012-07-09,31.362,31.469,30.818,31.01,908022,0
2012-07-10,31.083,31.504,30.662,30.863,900128,0
2012-07-11,30.845,30.845,29.758,30.43,2363033,0
2012-07-12,30.071,30.511,29.511,30.16,2905064,0
2012-07-13,30.209,30.974,30.209,30.711,1126586,0
2012-07-16,30.598,30.89,30.231,30.381,728874,0
2012-07-17,30.444,31.019,29.846,30.781,1372128,0
2012-07-18,30.737,31.709,30.693,31.656,1367906,0
2012-07-19,31.832,32.15,31.629,31.905,1075031,0
2012-07-20,31.619,31.637,30.897,31.001,981222,0
2012-07-23,30.349,30.808,29.924,30.649,830961,0
2012-07-24,30.649,30.711,29.712,29.792,1350708,0
2012-07-25,30.031,30.083,29.642,29.837,1585847,0
2012-07-26,30.276,30.34,29.758,30.056,1161815,0
2012-07-27,30.226,31.214,30.065,31.091,1389863,0
2012-07-30,31.091,31.329,31.009,31.206,596503,0
2012-07-31,31.091,31.116,30.189,30.693,1683370,0
2012-08-01,30.888,31.047,30.292,30.49,784347,0
2012-08-02,30.145,30.595,29.987,30.453,772287,0
2012-08-03,30.924,31.231,30.579,30.737,1064210,0
2012-08-06,30.842,31.529,30.649,31.187,1570712,0
2012-08-07,31.416,31.938,31.416,31.886,1386098,0
2012-08-08,31.886,32.576,31.832,32.548,1601669,0
2012-08-09,32.46,32.749,32.237,32.342,1399095,0
2012-08-10,32.211,32.352,31.905,32.169,1043914,0
2012-08-13,32.16,32.326,31.823,32.293,858226,0
2012-08-14,32.52,32.681,32.266,32.39,1062009,0
2012-08-15,32.38,32.634,32.114,32.186,1849545,0
2012-08-16,32.211,33.061,31.964,32.785,1569566,0
2012-08-17,32.847,33.396,32.769,33.199,958529,0
2012-08-20,33.396,33.396,32.576,32.97,1270262,0
2012-08-21,33.043,33.784,33.043,33.766,3808836,0
2012-08-22,36.663,37.926,36.55,37.696,8852853,0
2012-08-23,37.662,37.696,37.051,37.423,2585052,0
2012-08-24,37.237,37.59,37.079,37.36,1771222,0
2012-08-27,37.441,37.529,36.876,36.964,2677296,0
2012-08-28,36.901,36.983,36.653,36.735,2061047,0
2012-08-29,36.928,36.991,36.653,36.761,1753642,0
2012-08-30,36.688,36.707,36.256,36.283,1220504,0
2012-08-31,36.512,36.663,36.035,36.231,1678364,0
2012-09-04,36.196,36.644,36.035,36.406,2182060,0
2012-09-05,37.124,37.776,36.54,37.369,3235170,0
2012-09-06,37.485,37.962,37.485,37.811,1904859,0
2012-09-07,37.458,38.086,36.901,37.635,1218887,0
2012-09-10,37.688,38.721,37.688,38.545,1918926,0
2012-09-11,38.482,38.837,38.279,38.431,1566104,0
2012-09-12,38.615,39.198,38.579,38.809,1926206,0
2012-09-13,38.799,39.323,38.368,39.074,2378892,0
2012-09-14,39.1,40.276,39.1,39.383,2074322,0
2012-09-17,39.208,39.403,38.721,38.729,1216653,0
2012-09-18,38.651,38.677,37.723,38.05,1640052,0
2012-09-19,38.201,38.818,38.04,38.625,1364539,0
2012-09-20,38.279,38.996,37.847,38.978,2114743,0
2012-09-21,39.242,39.668,38.615,38.873,3952199,0
2012-09-24,38.854,38.933,38.579,38.766,1075994,0
2012-09-25,38.88,39.022,38.228,38.27,1254076,0
2012-09-26,38.261,38.553,37.847,38.492,1827361,0
2012-09-27,38.015,39.066,38.015,38.846,1931014,0
2012-09-28,38.634,39.013,38.095,38.837,1257432,0
2012-10-01,38.933,39.163,38.695,38.792,1813565,0
2012-10-02,38.864,39.234,38.746,39.1,1446049,0
2012-10-03,39.261,39.923,39.092,39.198,1528490,0
2012-10-04,39.242,39.736,39.242,39.569,1213158,0
2012-10-05,39.791,40.242,39.745,39.914,1293755,0
2012-10-08,39.719,40.317,39.651,40.011,1098041,0
2012-10-09,39.87,40.234,39.437,39.526,1919718,0
2012-10-10,39.791,40.964,39.727,40.317,3184449,0
2012-10-11,40.682,41.028,39.852,40.234,1251080,0
2012-10-12,40.326,40.602,39.877,40.276,1011284,0
2012-10-15,40.503,40.912,40.397,40.839,1446289,0
2012-10-16,40.981,42.388,40.849,41.602,2007461,0
2012-10-17,41.617,41.954,41.388,41.724,1570401,0
2012-10-18,41.664,42.43,41.664,42.332,1252501,0
2012-10-19,42.255,42.332,41.495,41.768,1285386,0
2012-10-22,41.708,41.954,41.028,41.69,1200170,0
2012-10-23,41.422,41.609,40.937,41.037,1704171,0
2012-10-24,41.054,41.311,40.724,40.733,1192858,0
2012-10-25,41.07,41.248,40.476,40.779,880852,0
2012-10-26,40.76,41.045,40.137,40.733,1016177,0
2012-10-31,40.991,41.595,40.556,41.028,1556558,0
2012-11-01,41.16,42.58,41.105,42.385,1944871,0
2012-11-02,42.632,42.658,41.336,41.444,1346523,0
2012-11-05,41.454,42.162,41.355,41.907,940076,0
2012-11-06,41.887,42.18,41.595,41.781,926444,0
2012-11-07,41.434,41.48,40.574,41.07,930464,0
2012-11-08,41.054,41.505,40.257,40.264,1495685,0
2012-11-09,40.061,41.008,39.908,40.137,1367886,0
2012-11-12,40.156,40.76,40.087,40.322,986320,0
2012-11-13,40.273,41.16,39.962,40.866,1982820,0
2012-11-14,40.991,41.221,39.891,40.033,2532732,0
2012-11-15,39.561,40.273,38.313,38.568,4894319,0
2012-11-16,38.409,38.684,37.85,38.364,1882374,0
2012-11-19,38.996,40.184,38.996,39.952,2188366,0
2012-11-20,39.933,39.952,39.109,39.67,1415760,0
2012-11-21,39.687,39.933,39.422,39.758,550876,0
2012-11-23,39.933,40.484,39.696,40.37,301105,0
2012-11-26,40.184,40.397,39.287,39.596,765981,0
2012-11-27,39.509,39.995,39.305,39.414,1424019,0
2012-11-28,39.404,40.015,38.949,39.943,1289367,0
2012-11-29,39.943,40.273,39.499,40.015,1128068,0
2012-11-30,40.033,40.248,39.696,40.165,1039127,0
2012-12-03,40.875,41.612,40.184,40.83,2059917,0
2012-12-04,41.096,41.096,39.9,40.129,1258333,0
2012-12-05,40.129,40.361,39.404,39.606,750351,0
2012-12-06,39.465,39.615,39.073,39.252,1028255,0
2012-12-07,39.561,39.765,39.091,39.296,945740,0
2012-12-10,39.27,39.528,39.128,39.243,914794,0
2012-12-11,39.518,39.811,38.693,38.797,1513049,0
2012-12-12,39.083,39.357,38.693,38.791,539108,0
2012-12-13,38.854,39.224,38.427,38.612,568575,0
2012-12-14,38.977,38.977,38.044,38.32,766837,0
2012-12-17,38.381,39.091,38.293,39.056,861621,0
2012-12-18,39.073,39.748,38.939,39.703,1017642,0
2012-12-19,39.67,39.927,39.518,39.587,1013676,0
2012-12-20,39.473,39.881,39.224,39.414,1638293,0
2012-12-21,38.142,38.888,37.814,38.559,2653639,0
2012-12-24,38.452,38.959,38.452,38.55,264715,0
2012-12-26,38.559,38.595,38,38.151,611186,0
2012-12-27,38.223,38.534,37.264,38.409,933123,0
2012-12-28,38.159,38.347,37.495,37.902,1055221,0
2012-12-31,37.92,38.959,37.814,38.844,1104257,0
2013-01-02,39.933,40.6,39.198,40.332,2413436,0
2013-01-03,40.484,41.07,40.388,40.521,1462445,0
2013-01-04,40.697,41.267,40.61,41.17,1200322,0
2013-01-07,41.087,41.087,40.175,40.451,847720,0
2013-01-08,40.434,41.018,40.298,40.858,1145187,0
2013-01-09,40.991,41.018,40.537,40.6,670136,0
2013-01-10,40.724,40.866,40.342,40.751,947014,0
2013-01-11,40.83,41.115,40.76,41.115,717101,0
2013-01-14,41.212,41.63,40.981,41.212,635457,0
2013-01-15,40.945,42.055,40.945,41.985,1340714,0
2013-01-16,41.799,42.117,41.48,41.827,1755484,0
2013-01-17,40.077,40.361,38.736,39.653,5457702,0
2013-01-18,39.661,39.703,39.073,39.554,2033022,0
2013-01-22,39.596,39.67,39.188,39.27,1200962,0
2013-01-23,39.287,39.366,38.92,39.047,951027,0
2013-01-24,39.18,40.037,39.135,39.663,1395728,0
2013-01-25,39.875,41.028,39.724,40.328,2343270,0
2013-01-28,40.319,40.367,39.582,39.903,550674,0
2013-01-29,39.903,40.294,39.903,40.046,715778,0
2013-01-30,40.046,40.197,38.788,38.886,1406347,0
2013-01-31,38.995,39.27,38.823,39.243,1558817,0
2013-02-01,39.439,40.243,39.405,40.151,1531033,0
2013-02-04,40,40.338,39.884,40.046,1169411,0
2013-02-05,40,40.394,39.921,40.284,1057979,0
2013-02-06,40.225,41.222,40.179,41.196,1021545,0
2013-02-07,41.204,41.508,40.607,41.063,1041464,0
2013-02-08,41.17,41.374,40.796,41.259,580306,0
2013-02-11,41.249,41.33,40.912,41.018,897887,0
2013-02-12,41.134,41.803,41.018,41.803,1117133,0
2013-02-13,41.793,42.292,41.651,42.212,1302922,0
2013-02-14,42.143,42.622,42.105,42.212,903771,0
2013-02-15,42.123,42.374,41.812,42.043,913108,0
2013-02-19,42.167,42.587,42.114,42.355,980015,0
2013-02-20,42.524,42.524,41.16,41.277,1285250,0
2013-02-21,41.179,41.277,40.107,40.544,1235245,0
2013-02-22,40.758,40.929,40.367,40.447,1198221,0
2013-02-25,40.643,40.796,39.172,39.208,1716724,0
2013-02-26,39.483,40.253,38.912,39.28,1732374,0
2013-02-27,39.349,40.197,39.214,40.064,1042141,0
2013-02-28,40.009,40.865,39.831,40.49,976246,0
2013-03-01,40.313,40.731,40.125,40.367,1475286,0
2013-03-04,40.412,41.598,40.073,40.454,1334083,0
2013-03-05,40.661,41.249,40.534,40.607,1227615,0
2013-03-06,40.758,41.087,40.544,40.643,1005994,0
2013-03-07,40.581,40.741,40.125,40.527,856402,0
2013-03-08,40.829,41.303,40.463,41.286,557213,0
2013-03-11,41.249,41.668,41.134,41.338,691891,0
2013-03-12,41.303,41.365,40.669,40.714,864472,0
2013-03-13,40.527,40.581,40.107,40.215,2053869,0
2013-03-14,40.376,40.51,40.116,40.16,1165516,0
2013-03-15,39.991,40.313,39.672,40.142,1964001,0
2013-03-18,39.741,41.078,39.741,40.627,2003776,0
2013-03-19,40.741,40.758,39.52,40.319,3852216,0
2013-03-20,42.722,45.03,42.516,44.461,9771860,0
2013-03-21,44.059,44.461,43.889,44.201,2381853,0
2013-03-22,44.407,44.471,43.933,44.442,1497378,0
2013-03-25,44.586,45.344,44.53,45.077,2057189,0
2013-03-26,45.209,45.53,45.146,45.512,1477735,0
2013-03-27,45.273,45.6,45.095,45.477,1357803,0
2013-03-28,45.485,46.039,45.45,45.949,1403753,0
2013-04-01,45.967,45.985,45.068,45.306,1451784,0
2013-04-02,45.477,45.985,45.432,45.647,1192094,0
2013-04-03,45.61,45.816,44.442,44.701,1805866,0
2013-04-04,44.843,45.353,44.54,45.209,1191786,0
2013-04-05,44.54,45.273,44.461,45.219,1181250,0
2013-04-08,45.173,45.977,45.173,45.977,811663,0
2013-04-09,46.173,46.343,45.549,46.083,1278535,0
2013-04-10,46.117,46.657,45.977,46.465,1110970,0
2013-04-11,46.475,47.038,45.825,45.913,1388112,0
2013-04-12,46.298,46.885,46.191,46.696,1728700,0
2013-04-15,46.378,46.67,45.504,45.62,1828266,0
2013-04-16,46.039,46.866,45.746,46.823,1444188,0
2013-04-17,46.404,46.555,45.985,46.432,1308282,0
2013-04-18,46.465,46.753,45.754,45.897,1085057,0
2013-04-19,46.029,46.912,45.816,46.628,1065083,0
2013-04-22,46.781,47.021,45.789,46.423,917896,0
2013-04-23,46.724,46.994,46.109,46.67,594993,0
2013-04-24,46.519,47.158,46.464,46.979,893970,0
2013-04-25,47.139,47.936,47.111,47.828,994728,0
2013-04-26,47.516,48.107,46.914,47.218,1267494,0
2013-04-29,47.254,47.81,47.185,47.732,782669,0
2013-04-30,47.785,48.269,47.74,48.163,1495247,0
2013-05-01,48.117,48.473,47.496,47.616,706291,0
2013-05-02,47.723,48.348,47.64,48.126,686749,0
2013-05-03,48.567,48.961,48.17,48.296,692961,0
2013-05-06,48.305,48.836,48.197,48.772,569661,0
2013-05-07,48.951,49.453,48.753,49.445,830644,0
2013-05-08,49.461,49.884,49.114,49.866,959626,0
2013-05-09,49.776,50.502,49.721,50.359,1349985,0
2013-05-10,50.441,51.186,50.343,51.076,857411,0
2013-05-13,51.121,51.338,50.719,50.989,1000963,0
2013-05-14,50.97,51.15,50.538,50.628,1137547,0
2013-05-15,50.621,50.898,49.821,50.2,1842407,0
2013-05-16,50.18,50.208,49.212,49.445,1973028,0
2013-05-17,48.33,49.416,48.313,49.309,1990943,0
2013-05-20,49.337,49.931,49.203,49.875,1266109,0
2013-05-21,49.837,50.394,49.776,50.099,808412,0
2013-05-22,50.065,50.7,48.753,49.374,1455584,0
2013-05-23,48.943,51.186,48.807,50.871,2177674,0
2013-05-24,50.333,50.645,48.708,49.828,3194921,0
2013-05-28,50.612,50.728,49.56,50.009,1186801,0
2013-05-29,49.635,49.635,48.664,48.997,1117957,0
2013-05-30,48.943,49.57,48.753,48.868,907919,0
2013-05-31,48.696,49.488,48.418,48.418,736024,0
2013-06-03,48.464,48.591,47.616,48.117,1544539,0
2013-06-04,48.117,48.681,46.734,47.444,1861089,0
2013-06-05,47.292,47.668,46.844,46.949,1343890,0
2013-06-06,47.014,47.478,46.816,47.444,766312,0
2013-06-07,47.785,48.583,47.64,48.491,759078,0
2013-06-10,48.559,48.905,48.188,48.599,778982,0
2013-06-11,48.07,48.655,47.703,48.387,757583,0
2013-06-12,48.681,48.943,48.313,48.446,868917,0
2013-06-13,48.511,50.288,48.407,50.117,1199624,0
2013-06-14,50.251,50.846,49.517,49.846,1161056,0
2013-06-17,50.404,50.682,49.796,50.343,984571,0
2013-06-18,50.375,50.98,50.2,50.941,583621,0
2013-06-19,50.916,51.464,50.35,50.359,1059466,0
2013-06-20,49.989,50.027,48.807,49.005,1071586,0
2013-06-21,49.289,49.517,47.506,48.79,2076998,0
2013-06-24,48.035,48.726,47.262,48.464,1119973,0
2013-06-25,48.896,49.104,48.431,48.567,1074844,0
2013-06-26,49.057,49.416,48.923,49.194,879754,0
2013-06-27,49.731,50.208,49.461,49.902,864822,0
2013-06-28,49.805,50.97,49.741,50.143,2322899,0
2013-07-01,50.367,51.121,50.19,50.781,906893,0
2013-07-02,50.789,51.544,50.242,50.45,878661,0
2013-07-03,50.288,51.007,50.16,50.862,265606,0
2013-07-05,51.31,51.722,50.709,51.699,619661,0
2013-07-08,51.722,52.46,51.722,52.055,853805,0
2013-07-09,52.262,52.577,51.929,52.397,989979,0
2013-07-10,52.36,52.558,52.036,52.378,938331,0
2013-07-11,53.14,54.082,52.772,53.123,957857,0
2013-07-12,52.97,53.328,52.763,53.159,775015,0
2013-07-15,53.274,53.876,53.159,53.347,992789,0
2013-07-16,53.337,53.472,52.314,52.772,882094,0
2013-07-17,52.945,53.213,52.064,52.45,751178,0
2013-07-18,52.538,52.979,52.179,52.702,841893,0
2013-07-19,52.702,52.702,51.965,52.234,955561,0
2013-07-22,52.351,53.068,52.244,52.989,592547,0
2013-07-23,52.998,53.043,52.548,52.96,649739,0
2013-07-24,53.204,53.204,52.113,52.184,785425,0
2013-07-25,51.969,52.71,51.923,52.249,1201887,0
2013-07-26,52.095,52.366,51.701,51.952,778604,0
2013-07-29,51.845,51.969,51.446,51.6,703205,0
2013-07-30,51.854,52.223,51.583,52.15,725037,0
2013-07-31,52.32,53.396,52.15,53.087,1110149,0
2013-08-01,53.539,54.333,53.53,54.089,1246056,0
2013-08-02,54.116,54.766,53.988,54.658,529892,0
2013-08-05,54.673,55.361,54.586,55.315,965823,0
2013-08-06,55.223,55.223,54.352,55.145,1110928,0
2013-08-07,54.766,54.902,53.918,54.153,657867,0
2013-08-08,54.556,55.261,54.314,55.188,537358,0
2013-08-09,54.999,55.343,54.404,54.658,681519,0
2013-08-12,54.431,55.118,54.16,55.007,913687,0
2013-08-13,54.892,54.999,54.017,54.478,1196297,0
2013-08-14,54.342,54.377,52.771,53.177,1158631,0
2013-08-15,52.674,52.989,52.031,52.447,1047400,0
2013-08-16,52.493,53.16,52.401,52.583,559470,0
2013-08-19,52.51,52.827,52.104,52.131,487955,0
2013-08-20,52.591,53.97,52.583,53.196,796731,0
2013-08-21,52.97,53.303,51.373,52.041,1711722,0
2013-08-22,52.546,52.817,52.204,52.32,860092,0
2013-08-23,52.583,53.069,52.313,52.979,1098104,0
2013-08-26,53.16,54.721,53.16,54.314,1317624,0
2013-08-27,53.928,54.658,53.502,53.611,1310471,0
2013-08-28,53.937,55.525,51.301,51.382,6025589,0
2013-08-29,50.726,51.673,50.292,51.285,2893710,0
2013-08-30,51.465,51.624,50.744,50.878,1270961,0
2013-09-03,50.399,51.275,49.914,50.455,1824032,0
2013-09-04,50.137,50.679,50.077,50.346,1573284,0
2013-09-05,50.389,50.617,50.13,50.346,831628,0
2013-09-06,50.428,50.751,49.469,49.858,961565,0
2013-09-09,50.021,50.833,50.002,50.572,950745,0
2013-09-10,50.778,50.869,50.33,50.514,682997,0
2013-09-11,50.524,51.13,50.311,50.824,592610,0
2013-09-12,50.843,51.157,50.353,50.562,537494,0
2013-09-13,50.67,51.373,50.608,51.347,760695,0
2013-09-16,52.079,52.131,51.373,51.446,632827,0
2013-09-17,51.391,52.376,51.373,52.167,1001943,0
2013-09-18,52.239,52.927,51.499,52.475,1423313,0
2013-09-19,52.184,52.286,51.237,51.294,1455524,0
2013-09-20,51.419,51.483,50.246,50.543,2348545,0
2013-09-23,50.562,50.643,49.798,50.203,1213516,0
2013-09-24,50.273,50.896,49.769,50.534,973061,0
2013-09-25,50.67,50.751,49.838,49.894,1127102,0
2013-09-26,50.311,51.246,50.085,50.229,1330628,0
2013-09-27,50.13,50.562,49.951,50.49,883302,0
2013-09-30,49.838,50.86,49.822,50.687,1032733,0
2013-10-01,50.843,51.365,50.562,50.896,1198981,0
2013-10-02,50.5,50.939,50.203,50.86,784741,0
2013-10-03,50.651,50.904,49.858,50.194,1029886,0
2013-10-04,50.194,50.194,49.652,49.713,1335442,0
2013-10-07,49.345,49.526,48.823,48.857,1356974,0
2013-10-08,48.857,48.92,47.577,47.731,1741365,0
2013-10-09,47.792,48.019,46.954,47.242,1869964,0
2013-10-10,47.82,48.299,47.45,47.622,1696182,0
2013-10-11,47.289,48.418,47.289,48.164,1247032,0
2013-10-14,47.875,48.19,47.649,48.046,968618,0
2013-10-15,47.944,48.062,46.728,47.037,1663206,0
2013-10-16,47.442,47.676,47.098,47.558,1378025,0
2013-10-17,47.251,48.072,47.134,47.683,1877272,0
2013-10-18,47.802,48.218,47.692,47.802,1094622,0
2013-10-21,47.81,47.994,47.532,47.91,1310686,0
2013-10-22,48.235,48.563,47.927,48.381,1501027,0
2013-10-23,48.208,48.487,47.991,48.126,1127759,0
2013-10-24,48.107,48.816,47.951,48.723,1870908,0
2013-10-25,48.741,48.885,48.189,48.545,968954,0
2013-10-28,48.458,48.516,47.662,48.26,1111771,0
2013-10-29,48.361,48.624,47.981,48.134,1155533,0
2013-10-30,48.217,48.816,47.892,48.251,1201689,0
2013-10-31,48.163,48.28,47.327,47.572,1275368,0
2013-11-01,47.6,48.126,46.901,47.174,1892212,0
2013-11-04,47.21,48.381,47.09,48.171,1543877,0
2013-11-05,48.079,49.15,47.728,48.624,1368976,0
2013-11-06,48.706,48.714,47.863,48.409,940864,0
2013-11-07,49.205,49.441,47.863,47.907,1700361,0
2013-11-08,47.853,48.951,47.816,48.933,972586,0
2013-11-11,48.981,50.285,48.78,49.914,1778195,0
2013-11-12,49.821,50.221,49.797,50.122,1149343,0
2013-11-13,49.982,50.849,49.894,50.739,1198983,0
2013-11-14,50.646,51.074,50.303,50.993,951659,0
2013-11-15,51.118,51.483,50.839,51.446,1042217,0
2013-11-18,51.625,51.664,50.829,51.029,731073,0
2013-11-19,50.925,51.056,50.322,50.493,2603839,0
2013-11-20,50.628,50.955,50.086,50.356,2645469,0
2013-11-21,53.304,54.496,52.723,54.193,6313206,0
2013-11-22,54.222,54.368,53.304,53.304,1472073,0
2013-11-25,53.496,53.658,52.997,53.432,978594,0
2013-11-26,53.648,53.795,53.294,53.587,1019540,0
2013-11-27,53.658,53.941,53.496,53.867,775342,0
2013-11-29,54.222,54.247,53.533,53.631,301295,0
2013-12-02,53.422,53.896,53.205,53.432,683012,0
2013-12-03,53.15,53.542,53.005,53.432,916489,0
2013-12-04,53.097,53.614,52.869,53.14,1201457,0
2013-12-05,53.069,53.398,52.671,52.743,875356,0
2013-12-06,53.37,53.614,52.581,52.642,926964,0
2013-12-09,52.769,53.014,52.281,52.435,849647,0
2013-12-10,52.263,53.087,52.062,52.642,896900,0
2013-12-11,52.753,53.215,52.608,52.798,1673740,0
2013-12-12,52.671,53.15,52.608,52.944,1343484,0
2013-12-13,53.262,53.994,52.733,52.816,1217410,0
2013-12-16,53.053,53.262,52.3,52.326,897669,0
2013-12-17,52.407,52.887,52.188,52.753,656120,0
2013-12-18,52.842,54.059,52.608,53.795,1144538,0
2013-12-19,53.57,53.896,53.043,53.097,695289,0
2013-12-20,53.079,53.648,52.425,52.524,2248338,0
2013-12-23,52.852,53.505,52.807,53.38,816217,0
2013-12-24,53.496,53.57,52.743,52.869,530969,0
2013-12-26,52.861,53.487,52.642,53.014,776208,0
2013-12-27,53.097,53.432,52.723,53.024,435600,0
2013-12-30,53.087,53.587,52.988,53.39,600850,0
2013-12-31,53.38,53.632,52.662,52.869,696472,0
2014-01-02,52.96,53.877,52.679,53.407,1199652,0
2014-01-03,53.38,53.787,53.36,53.577,537217,0
2014-01-06,53.648,54.049,53.277,53.723,1425263,0
2014-01-07,53.795,54.313,53.687,53.95,1571589,0
2014-01-08,53.95,54.142,53.15,54.122,1274243,0
2014-01-09,53.205,53.514,52.435,52.689,2201813,0
2014-01-10,52.842,52.97,52.444,52.807,1199648,0
2014-01-13,52.769,52.769,51.364,51.625,1802134,0
2014-01-14,51.71,51.837,51.22,51.254,1173935,0
2014-01-15,51.346,51.391,50.675,50.683,1133323,0
2014-01-16,50.595,50.595,49.04,49.215,3117690,0
2014-01-17,49.332,49.359,48.859,49.087,1261771,0
2014-01-21,49.388,49.692,48.697,48.951,1193895,0
2014-01-22,48.933,49.024,48.585,48.85,867372,0
2014-01-23,48.542,49.461,48.357,49.316,1430764,0
2014-01-24,49.024,49.479,48.705,48.779,1504759,0
2014-01-27,48.788,49.58,48.65,48.834,1449520,0
2014-01-28,48.824,49.716,48.824,49.453,1191488,0
2014-01-29,49.024,49.415,48.203,48.295,982511,0
2014-01-30,48.867,49.133,48.311,48.367,1923767,0
2014-01-31,47.837,50.163,47.72,49.746,1778724,0
2014-02-03,49.671,49.929,48.303,48.552,2214242,0
2014-02-04,48.446,48.805,48.013,48.222,1992593,0
2014-02-05,48.212,48.77,47.866,48.576,1150494,0
2014-02-06,48.867,49.999,48.65,49.963,1037208,0
2014-02-07,50.092,50.622,49.939,50.373,1091830,0
2014-02-10,50.046,50.85,49.999,50.173,916148,0
2014-02-11,50.237,51.059,50.056,50.731,1186163,0
2014-02-12,50.758,51.24,50.509,50.766,1056179,0
2014-02-13,50.292,50.675,49.809,50.153,1446258,0
2014-02-14,49.999,50.458,49.726,50.163,658132,0
2014-02-18,50.163,50.321,49.287,49.782,865908,0
2014-02-19,49.707,50.401,49.588,49.825,625843,0
2014-02-20,49.853,50.355,49.716,50.339,827091,0
2014-02-21,50.346,50.468,49.999,50.212,1276702,0
2014-02-24,50.283,50.978,50.283,50.547,826284,0
2014-02-25,50.639,50.885,50.212,50.429,1444697,0
2014-02-26,50.675,52.764,50.613,52.565,1165887,0
2014-02-27,52.675,53.102,52.154,52.235,1314162,0
2014-02-28,51.935,53.275,51.505,53.139,1401134,0
2014-03-03,52.737,53.388,52.675,52.956,994510,0
2014-03-04,53.396,53.986,53.02,53.868,744188,0
2014-03-05,53.897,54.433,53.741,54.115,936770,0
2014-03-06,54.144,54.344,53.622,53.732,1124648,0
2014-03-07,53.868,54.472,53.622,54.443,1048933,0
2014-03-10,54.424,54.736,53.841,54.051,994538,0
2014-03-11,54.196,54.205,53.586,53.823,1589431,0
2014-03-12,53.504,53.986,53.084,53.805,2711201,0
2014-03-13,57.711,60.1,57.024,59.071,8723697,0
2014-03-14,58.879,59.25,58.331,58.859,2541554,0
2014-03-17,59.17,60.976,59.123,60.912,2559545,0
2014-03-18,60.948,60.948,60.229,60.392,1412145,0
2014-03-19,60.364,60.774,59.89,60.219,897526,0
2014-03-20,60.129,60.668,60.036,60.439,575116,0
2014-03-21,60.483,61.934,60.448,61.114,2040877,0
2014-03-24,61.251,61.314,60.137,60.502,1121358,0
2014-03-25,60.738,61.131,60.1,60.431,779149,0
2014-03-26,60.686,61.013,59.846,59.89,851477,0
2014-03-27,59.881,60.11,59.397,59.809,886195,0
2014-03-28,59.863,61.086,59.836,60.958,869743,0
2014-03-31,61.086,61.268,60.712,60.804,912842,0
2014-04-01,60.967,62.09,60.84,61.351,1234781,0
2014-04-02,61.479,61.87,61.268,61.304,978635,0
2014-04-03,61.251,61.615,60.382,60.548,1190379,0
2014-04-04,61.251,61.37,59.945,59.974,1365162,0
2014-04-07,60.011,60.174,58.146,58.642,1725032,0
2014-04-08,58.604,59.133,58.165,58.786,986760,0
2014-04-09,58.832,59.209,58.357,58.923,767671,0
2014-04-10,58.613,58.816,57.163,57.291,1098941,0
2014-04-11,56.908,57.538,55.912,56.114,2396990,0
2014-04-14,56.534,57.2,56.177,56.916,812019,0
2014-04-15,56.981,57.419,56.094,56.935,1145393,0
2014-04-16,57.31,57.519,56.863,57.024,580289,0
2014-04-17,56.926,57.216,56.661,56.935,421670,0
2014-04-21,56.926,57.911,56.863,57.089,693206,0
2014-04-22,57.163,57.445,56.769,57.172,1110439,0
2014-04-23,57.015,57.86,56.925,57.392,765034,0
2014-04-24,57.54,57.567,56.76,57.292,743404,0
2014-04-25,57.033,57.567,56.87,57.118,540441,0
2014-04-28,57.336,58.1,56.677,57.777,816027,0
2014-04-29,57.961,58.337,57.603,57.685,709953,0
2014-04-30,57.612,57.832,57.181,57.621,709716,0
2014-05-01,57.731,58.22,57.382,57.54,501157,0
2014-05-02,57.768,58.319,57.639,57.841,460912,0
2014-05-05,57.658,57.806,56.795,57.511,465896,0
2014-05-06,57.301,57.492,56.025,56.236,641903,0
2014-05-07,56.264,56.583,55.465,56.338,792111,0
2014-05-08,56.438,57.797,56.181,56.887,614656,0
2014-05-09,56.942,58.235,56.795,58.18,703078,0
2014-05-12,58.428,59.363,58.428,59.21,608948,0
2014-05-13,59.035,59.42,58.564,59.035,789093,0
2014-05-14,58.713,59.035,58.228,58.548,970392,0
2014-05-15,58.28,58.593,56.567,57.997,739369,0
2014-05-16,57.98,58.786,57.676,58.749,634885,0
2014-05-19,58.739,59.192,57.787,59.072,872002,0
2014-05-20,58.933,59.106,58.134,58.152,1114683,0
2014-05-21,58.768,59.097,58.264,58.456,2441931,0
2014-05-22,61.905,63.74,61.455,63.226,4387510,0
2014-05-23,63.09,63.188,62.244,62.355,1256189,0
2014-05-27,62.445,62.729,61.822,61.941,1040570,0
2014-05-28,62.949,63.034,62.217,62.475,1017521,0
2014-05-29,62.445,62.767,61.73,61.988,724459,0
2014-05-30,61.931,62.289,61.345,61.383,897719,0
2014-06-02,61.564,61.941,61.289,61.446,798466,0
2014-06-03,61.455,62.437,61.393,62.098,664619,0
2014-06-04,61.941,62.573,61.759,62.282,663259,0
2014-06-05,62.418,62.511,61.529,62.39,537233,0
2014-06-06,62.621,63.143,62.485,62.812,523907,0
2014-06-09,63.08,63.879,62.72,62.949,564704,0
2014-06-10,62.822,62.879,62.282,62.748,397170,0
2014-06-11,62.573,62.695,62.089,62.38,370466,0
2014-06-12,62.282,62.785,62.06,62.154,462737,0
2014-06-13,62.38,62.437,61.685,62.116,611287,0
2014-06-16,62.197,62.793,62.015,62.665,388267,0
2014-06-17,62.465,63.603,62.355,62.822,1067240,0
2014-06-18,62.949,63.812,62.564,63.713,503625,0
2014-06-19,63.775,64.436,63.564,63.821,1601942,0
2014-06-20,64.059,64.153,63.343,63.968,996633,0
2014-06-23,63.879,65.133,63.794,64.886,828962,0
2014-06-24,65.334,65.876,64.941,65.08,1453938,0
2014-06-25,64.833,65.49,64.738,65.381,610576,0
2014-06-26,65.072,65.673,64.572,64.986,793913,0
2014-06-27,64.904,65.95,64.657,65.924,761120,0
2014-06-30,66.042,66.042,65.151,65.84,694334,0
2014-07-01,65.821,66.921,65.692,66.418,1257875,0
2014-07-02,66.4,66.592,65.702,66.024,504446,0
2014-07-03,66.317,66.655,65.885,66.362,338100,0
2014-07-07,67.225,67.371,66.813,66.996,831412,0
2014-07-08,66.893,67.17,66.547,66.931,1394531,0
2014-07-09,66.868,67.361,66.362,66.489,1128385,0
2014-07-10,65.62,66.042,65.097,65.272,2544487,0
2014-07-11,65.043,66.015,64.804,65.831,714066,0
2014-07-14,66.163,66.224,64.986,65.107,1048402,0
2014-07-15,64.775,64.866,64.207,64.409,1648858,0
2014-07-16,64.914,64.96,64.016,64.527,1728645,0
2014-07-17,64.648,64.667,63.466,63.502,1147994,0
2014-07-18,63.638,64.372,63.483,64.198,849487,0
2014-07-21,63.949,64.335,63.638,64.207,850771,0
2014-07-22,64.308,64.527,64.016,64.023,1115045,0
2014-07-23,64.016,64.199,63.73,63.895,733689,0
2014-07-24,63.903,64.299,63.646,63.692,811229,0
2014-07-25,63.433,64.052,63.174,63.305,696167,0
2014-07-28,63.184,63.47,62.918,63.01,742149,0
2014-07-29,63.01,63.388,62.614,62.651,530234,0
2014-07-30,63.01,63.296,62.604,62.99,1149623,0
2014-07-31,62.624,62.883,61.803,61.813,846548,0
2014-08-01,61.719,62.145,61.361,61.93,896927,0
2014-08-04,62.392,64.254,62.346,64.126,1387777,0
2014-08-05,63.673,64.567,63.582,63.682,945249,0
2014-08-06,63.314,64.263,63.105,64.023,635369,0
2014-08-07,64.181,64.429,63.746,64.042,597919,0
2014-08-08,64.106,65.165,64.106,64.963,1386828,0
2014-08-11,65.232,65.305,64.818,64.863,690611,0
2014-08-12,64.741,65.147,64.429,64.788,776123,0
2014-08-13,64.827,65.138,64.023,64.936,512479,0
2014-08-14,65.138,65.434,65.093,65.241,731820,0
2014-08-15,65.498,65.609,64.457,65.075,847906,0
2014-08-18,65.368,66.402,65.305,66.345,541164,0
2014-08-19,66.586,67.408,66.569,67.01,689069,0
2014-08-20,66.733,67.231,66.586,67.157,1101717,0
2014-08-21,67.388,67.398,66.788,66.897,1031093,0
2014-08-22,67,68.641,66.945,68.474,1382764,0
2014-08-25,68.714,69.038,68.392,68.695,1176473,0
2014-08-26,68.753,69.619,68.614,68.982,1507708,0
2014-08-27,69.276,69.756,68.953,69.02,3158638,0
2014-08-28,61.978,62.346,60.733,60.76,12358536,0
2014-08-29,60.697,61.112,60.459,60.614,3078434,0
2014-09-02,60.854,60.982,59.997,60.431,2484118,0
2014-09-03,60.778,60.788,59.673,59.747,1604897,0
2014-09-04,59.859,59.989,59.267,59.498,1423348,0
2014-09-05,59.525,59.821,59.039,59.376,1377153,0
2014-09-08,59.435,59.471,58.892,59.019,952201,0
2014-09-09,58.981,59.969,58.623,59.821,2054853,0
2014-09-10,59.979,60.927,59.913,60.854,1998854,0
2014-09-11,60.576,60.982,60.382,60.909,1289865,0
2014-09-12,60.982,62.042,60.845,61.886,1986216,0
2014-09-15,61.665,62.643,61.638,62.015,1787988,0
2014-09-16,61.886,62.751,61.821,62.429,1337207,0
2014-09-17,62.495,63.039,62.265,62.943,1319711,0
2014-09-18,63,64.106,62.678,63.517,1783268,0
2014-09-19,63.591,63.608,62.346,62.892,2035224,0
2014-09-22,62.901,63.039,61.978,62.274,1122944,0
2014-09-23,61.978,62.356,61.674,61.674,1071381,0
2014-09-24,61.959,62.797,61.95,62.678,785052,0
2014-09-25,62.439,62.668,61.314,61.562,777760,0
2014-09-26,61.913,62.154,61.638,61.959,579042,0
2014-09-29,61.581,61.968,61.415,61.693,838877,0
2014-09-30,61.581,61.821,61.112,61.351,834827,0
2014-10-01,61.166,61.278,60.171,60.412,1169974,0
2014-10-02,60.412,61.379,60.264,61.156,810193,0
2014-10-03,61.728,61.988,61.184,61.784,849804,0
2014-10-06,61.921,62.154,61.251,61.323,739196,0
2014-10-07,61.146,61.554,60.697,60.725,916519,0
2014-10-08,60.918,61.278,60.392,61.176,775390,0
2014-10-09,61.176,61.655,60.874,60.9,1310964,0
2014-10-10,60.845,61.26,60.254,60.264,627044,0
2014-10-13,60.227,60.319,58.523,58.623,815389,0
2014-10-14,58.725,59.516,58.549,59.101,657295,0
2014-10-15,58.255,59.306,57.488,58.716,1016425,0
2014-10-16,58.032,58.651,57.795,58.081,1703671,0
2014-10-17,58.733,58.825,58.041,58.272,904057,0
2014-10-20,58.255,59.326,58.255,58.937,2208403,0
2014-10-21,59.396,60.585,59.238,60.309,2168236,0
2014-10-22,60.503,60.742,60.181,60.273,1731260,0
2014-10-23,60.736,60.912,60.096,60.383,2772833,0
2014-10-24,60.327,60.475,59.467,59.634,1173907,0
2014-10-27,59.421,59.987,59.21,59.717,1459015,0
2014-10-28,59.791,59.791,59.347,59.43,1717458,0
2014-10-29,59.634,59.911,58.448,58.949,1200389,0
2014-10-30,58.975,59.847,57.753,59.541,668515,0
2014-10-31,60.319,60.633,59.957,60.237,684227,0
2014-11-03,60.18,60.513,59.92,60.17,832486,0
2014-11-04,60.152,60.309,59.467,59.587,770315,0
2014-11-05,59.948,60.227,59.44,59.957,473421,0
2014-11-06,60.041,61.161,59.957,61.07,1460333,0
2014-11-07,60.938,61.385,60.441,61.023,1495093,0
2014-11-10,61.051,62.025,60.948,61.745,1285907,0
2014-11-11,61.857,62.755,61.857,62.357,929704,0
2014-11-12,62.098,64.173,62.089,63.701,1695947,0
2014-11-13,63.858,64.265,62.896,63.347,981297,0
2014-11-14,63.615,65.034,63.45,64.636,1590119,0
2014-11-17,64.488,64.764,63.958,64.469,1365159,0
2014-11-18,64.32,64.841,64.293,64.469,1121616,0
2014-11-19,64.505,64.709,63.635,64.301,3516826,0
2014-11-20,68.545,70.907,68.239,69.674,5522647,0
2014-11-21,70.673,70.991,68.388,68.517,2627052,0
2014-11-24,68.592,69.444,68.545,69.396,1246143,0
2014-11-25,69.471,69.655,68.563,68.795,860015,0
2014-11-26,68.961,69.508,68.656,68.795,642004,0
2014-11-28,68.777,69.72,68.777,69.063,382169,0
2014-12-01,69,69,67.488,67.71,809154,0
2014-12-02,67.859,68.174,67.174,67.665,601072,0
2014-12-03,67.6,68.193,67.367,67.59,540553,0
2014-12-04,67.432,67.562,66.859,67.174,512743,0
2014-12-05,67.441,67.647,66.869,67.053,710400,0
2014-12-08,66.961,67.776,66.813,67.526,695291,0
2014-12-09,66.932,67.627,66.591,67.285,713249,0
2014-12-10,67.33,67.785,66.377,66.515,754263,0
2014-12-11,67.276,68.62,67.164,67.321,1219798,0
2014-12-12,66.922,67.785,66.738,66.842,655117,0
2014-12-15,67.117,67.348,66.284,67.016,583093,0
2014-12-16,67.063,67.209,65.542,65.562,1255381,0
2014-12-17,65.83,67.358,65.525,67.184,894219,0
2014-12-18,68.582,69.833,67.868,69.804,1268354,0
2014-12-19,69.842,70.101,68.563,69.508,1791670,0
2014-12-22,69.425,69.924,69.249,69.481,665262,0
2014-12-23,69.924,70.611,69.648,70.332,849713,0
2014-12-24,70.387,70.63,69.768,69.768,533709,0
2014-12-26,70.139,70.565,69.794,70.053,349429,0
2014-12-29,69.879,70.915,69.648,70.673,760716,0
2014-12-30,70.593,71.313,69.99,70.87,654721,0
2014-12-31,70.721,71.677,70.082,70.101,656152,0
2015-01-02,70.453,70.526,68.663,69.332,563951,0
2015-01-05,69.009,69.444,68.637,69,401196,0
2015-01-06,68.941,69.378,68.082,68.671,958672,0
2015-01-07,69.194,71.286,69.118,71.175,928400,0
2015-01-08,71.925,72.314,71.591,72.121,724789,0
2015-01-09,71.703,72.036,70.601,71.12,624885,0
2015-01-12,71.053,71.573,70.342,71.019,544751,0
2015-01-13,71.648,72.111,69.553,70.276,784504,0
2015-01-14,69.833,71.417,69.648,71.313,1260326,0
2015-01-15,71.472,71.527,69.527,69.648,648276,0
2015-01-16,69.471,70.786,68.256,70.712,606654,0
2015-01-20,70.75,71.25,69.98,71.081,749737,0
2015-01-21,70.923,72.711,70.804,72.5,1020489,0
2015-01-22,72.955,73.485,72.473,72.929,981684,0
2015-01-23,72.871,74.09,72.871,73.905,715953,0
2015-01-26,73.905,75.337,73.466,75.292,821533,0
2015-01-27,74.119,74.593,73.457,74.025,857290,0
2015-01-28,74.491,75.076,73.949,74.202,651988,0
2015-01-29,74.369,75.162,73.924,75.143,605891,0
2015-01-30,74.724,74.983,72.721,72.79,576840,0
2015-02-02,72.881,73.365,71.151,73.16,713756,0
2015-02-03,73.811,74.341,72.891,74.248,696994,0
2015-02-04,73.793,75.337,73.513,74.891,646891,0
2015-02-05,74.814,76.109,74.583,74.852,708320,0
2015-02-06,74.834,75.402,74.015,74.593,847933,0
2015-02-09,74.443,74.9,73.215,73.531,574464,0
2015-02-10,74.472,75.223,73.531,74.993,409734,0
2015-02-11,74.529,75.532,74.341,74.948,613020,0
2015-02-12,75.067,75.83,74.424,75.7,529616,0
2015-02-13,75.43,76.388,75.43,76.38,465528,0
2015-02-17,76.19,76.341,75.242,75.997,734517,0
2015-02-18,74.276,75.104,73.876,74.509,1160498,0
2015-02-19,74.219,74.602,73.541,73.653,760068,0
2015-02-20,73.701,74.414,73.485,74.211,562441,0
2015-02-23,74.359,74.9,73.997,74.677,606067,0
2015-02-24,74.732,75.876,74.732,75.477,816166,0
2015-02-25,75.561,76.042,75.187,75.503,627343,0
2015-02-26,75.493,75.876,74.202,74.258,557916,0
2015-02-27,74.228,75.233,74.211,74.834,692802,0
2015-03-02,74.779,76.24,74.563,75.765,954744,0
2015-03-03,75.885,76.042,73.914,74.509,745004,0
2015-03-04,74.453,74.509,73.485,73.736,740057,0
2015-03-05,74.015,74.453,73.531,73.681,609011,0
2015-03-06,73.614,73.701,72.721,73.17,588907,0
2015-03-09,73.131,74.545,73.131,74.443,629974,0
2015-03-10,74.258,75.067,73.551,74.258,914644,0
2015-03-11,74.555,75.223,73.745,74.983,817998,0
2015-03-12,74.852,76.006,74.852,75.894,553860,0
2015-03-13,76.155,77.17,75.738,76.416,772955,0
2015-03-16,77.409,77.523,76.38,77.392,964741,0
2015-03-17,77.738,78.834,77.384,78.015,1837460,0
2015-03-18,77.457,77.941,74.993,75.309,3175670,0
2015-03-19,73.365,74.379,72.741,73.876,3748989,0
2015-03-20,73.978,74.397,73.002,73.207,2656964,0
2015-03-23,73.383,74.369,72.947,73.959,1150508,0
2015-03-24,74.611,75.765,74.405,74.9,1525484,0
2015-03-25,75.216,75.942,73.949,73.978,1046123,0
2015-03-26,73.485,73.485,71.736,71.774,1329071,0
2015-03-27,71.569,72.77,71.458,72.463,869814,0
2015-03-30,72.556,74.015,72.546,73.588,656205,0
2015-03-31,73.374,74.779,73.225,74.145,642225,0
2015-04-01,73.997,74.314,72.974,73.243,818428,0
2015-04-02,73.189,74.136,72.937,74.055,573427,0
2015-04-06,73.784,74.843,73.764,73.886,681468,0
2015-04-07,73.764,74.063,73.048,73.058,407920,0
2015-04-08,73.141,73.848,72.731,73.058,683620,0
2015-04-09,72.955,73.588,71.784,71.97,911592,0
2015-04-10,71.997,72.583,71.97,72.518,729200,0
2015-04-13,72.731,73.29,72.508,72.861,491400,0
2015-04-14,73.048,73.086,71.867,72.295,1127286,0
2015-04-15,72.5,73.225,72.184,72.249,510215,0
2015-04-16,72.091,72.351,71.682,71.821,367351,0
2015-04-17,71.493,71.691,71.141,71.17,932491,0
2015-04-20,71.532,71.736,70.806,71.43,500099,0
2015-04-21,71.718,72.164,71.076,71.384,483506,0
2015-04-22,71.449,71.514,70.785,71.094,738136,0
2015-04-23,71.122,72.299,71.122,71.665,619610,0
2015-04-24,71.701,72.104,71.011,71.869,568945,0
2015-04-27,72,72.178,70.552,70.758,555295,0
2015-04-28,70.701,70.85,70.002,70.132,1156391,0
2015-04-29,70.132,70.552,69.421,69.609,1059435,0
2015-04-30,69.28,69.833,68.347,68.71,1092076,0
2015-05-01,68.963,70.281,68.701,70.094,807525,0
2015-05-04,70.421,71.103,70.177,70.915,506281,0
2015-05-05,70.924,71.26,70.177,70.449,803888,0
2015-05-06,70.496,70.983,69.89,70.608,527378,0
2015-05-07,70.44,71.196,70.141,70.898,610683,0
2015-05-08,71.245,72.655,71.245,71.963,836205,0
2015-05-11,72.01,72.821,71.494,72.364,621323,0
2015-05-12,71.842,72.01,71.084,71.655,622728,0
2015-05-13,71.403,71.796,70.653,70.822,980247,0
2015-05-14,71.029,71.186,69.85,70.758,737324,0
2015-05-15,70.682,71.15,70.151,71.15,947787,0
2015-05-18,71.103,73.345,70.777,73.214,1089931,0
2015-05-19,73.318,73.589,72.429,73.102,1089720,0
2015-05-20,72.797,73.188,71.533,72.787,2092653,0
2015-05-21,75.522,75.691,73.047,73.421,2785353,0
2015-05-22,73.607,73.85,72.888,73.786,866168,0
2015-05-26,73.599,73.888,72.533,72.682,742438,0
2015-05-27,72.99,74.057,72.728,73.823,1012242,0
2015-05-28,73.823,74.205,73.532,73.823,789739,0
2015-05-29,73.907,74.102,72.972,73.457,922243,0
2015-06-01,73.495,74.057,72.945,73.832,737786,0
2015-06-02,73.572,74.252,73.355,73.823,466142,0
2015-06-03,73.581,74.514,73.252,74.13,507459,0
2015-06-04,73.944,74.262,73.475,73.747,521050,0
2015-06-05,73.581,73.832,73.355,73.532,457804,0
2015-06-08,73.615,74.057,73.308,73.345,626031,0
2015-06-09,73.355,73.365,72.589,72.655,676206,0
2015-06-10,73.092,73.572,72.655,73.542,753915,0
2015-06-11,73.673,74.542,73.374,74.038,622519,0
2015-06-12,74.748,75.643,74.664,75.186,832246,0
2015-06-15,75.467,75.467,74.318,75.151,823257,0
2015-06-16,74.841,75.832,74.654,75.532,503285,0
2015-06-17,75.711,76.71,75.633,76.149,883078,0
2015-06-18,76.412,77.288,76.176,76.693,823042,0
2015-06-19,76.738,76.738,75.643,75.691,1036000,0
2015-06-22,75.963,76.055,75.598,75.766,700083,0
2015-06-23,75.792,76.28,75.467,75.869,1184107,0
2015-06-24,76.045,76.045,75.44,75.681,570170,0
2015-06-25,75.711,76.167,75.355,75.802,410288,0
2015-06-26,76.298,77.588,76.158,77.54,778312,0
2015-06-29,76.673,77.427,75.711,75.775,866917,0
2015-06-30,76.345,77.457,75.643,76.878,897993,0
2015-07-01,77.356,77.906,76.84,77.802,785055,0
2015-07-02,78.037,78.782,77.269,77.487,566959,0
2015-07-06,76.925,78.215,76.925,77.618,434691,0
2015-07-07,77.709,78.317,77.008,78.037,948999,0
2015-07-08,77.637,78.037,77.103,77.251,609550,0
2015-07-09,77.877,78.206,77.317,77.327,390492,0
2015-07-10,77.887,78.879,77.391,78.532,458554,0
2015-07-13,79.194,79.41,78.821,79.169,783767,0
2015-07-14,79.13,79.204,78.457,78.691,470971,0
2015-07-15,78.487,79.093,78.176,78.681,485074,0
2015-07-16,79.074,79.775,78.467,79.335,506068,0
2015-07-17,79.514,79.514,78.299,78.495,752413,0
2015-07-20,78.56,78.782,77.887,78.084,494832,0
2015-07-21,78.168,78.168,76.561,77.094,687886,0
2015-07-22,77.357,78.07,77.016,77.673,541217,0
2015-07-23,78.04,78.237,77.551,77.732,490068,0
2015-07-24,77.947,78.04,75.909,76.21,555498,0
2015-07-27,75.742,76.155,75.394,75.593,422937,0
2015-07-28,75.939,76.764,75.263,76.736,479092,0
2015-07-29,78.116,79.505,77.682,79.223,1053130,0
2015-07-30,79.063,79.327,78.304,79.053,519799,0
2015-07-31,79.383,79.824,78.839,79.449,553578,0
2015-08-03,79.485,79.712,79.053,79.231,401346,0
2015-08-04,79.373,80.705,79.017,80.029,557308,0
2015-08-05,80.294,81.119,80.294,80.582,435829,0
2015-08-06,80.65,80.65,78.809,79.58,670482,0
2015-08-07,79.449,79.927,79.25,79.786,509569,0
2015-08-10,80.086,81.514,80.086,81.101,779804,0
2015-08-11,80.631,81.447,80.029,80.772,839033,0
2015-08-12,80.276,81.428,79.214,81.203,768297,0
2015-08-13,81.175,82.113,81.064,81.456,600464,0
2015-08-14,81.523,82.283,81.064,82.113,438280,0
2015-08-17,82.103,83.128,81.297,83.061,547186,0
2015-08-18,83.588,83.878,83.033,83.211,531200,0
2015-08-19,82.584,82.705,81.757,82.199,551553,0
2015-08-20,81.391,81.786,80.81,80.913,680065,0
2015-08-21,80.284,80.452,77.891,78.181,1580068,0
2015-08-24,71.49,78.211,69.529,75.836,1682957,0
2015-08-25,79.129,79.129,75.196,76.079,1826969,0
2015-08-26,77.722,78.416,75.132,78.002,1981266,0
2015-08-27,72.898,74.335,70.759,71.98,5481220,0
2015-08-28,71.698,71.802,70.346,71.143,1563338,0
2015-08-31,71.087,71.828,70.721,71.35,1111739,0
2015-09-01,70.018,70.936,69.912,70.043,1173754,0
2015-09-02,70.562,71.209,69.547,71.031,1128682,0
2015-09-03,71.067,72.204,70.58,71.593,1066343,0
2015-09-04,70.936,72.241,70.862,71.33,896274,0
2015-09-08,72.194,74.108,71.782,73.479,1182281,0
2015-09-09,73.987,74.175,71.66,71.819,988130,0
2015-09-10,71.716,72.007,71.162,71.48,743323,0
2015-09-11,71.106,71.997,70.89,71.171,777887,0
2015-09-14,71.293,71.416,70.533,71.067,655448,0
2015-09-15,71.378,71.397,70.731,70.731,958292,0
2015-09-16,70.731,71.893,70.392,71.762,602489,0
2015-09-17,71.838,73.79,71.585,72.718,1109373,0
2015-09-18,71.724,72.589,71.567,72.241,1802353,0
2015-09-21,72.476,73.19,71.988,72.268,1054727,0
2015-09-22,71.593,73.377,70.383,73.302,2025383,0
2015-09-23,73.434,74.624,73.377,74.362,1133155,0
2015-09-24,74.128,74.344,72.71,73.405,1315243,0
2015-09-25,73.845,74.325,72.617,73.152,847575,0
2015-09-28,72.787,73.094,70.683,71.302,946757,0
2015-09-29,71.35,71.913,70.645,71.067,937940,0
2015-09-30,71.828,72.166,71.378,71.65,1110564,0
2015-10-01,71.63,71.893,70.814,71.63,807935,0
2015-10-02,70.834,72.231,70.185,72.223,683687,0
2015-10-05,72.504,74.22,72.504,73.948,1011277,0
2015-10-06,74.07,74.653,72.918,73.527,672925,0
2015-10-07,73.903,74.128,73.19,73.827,554965,0
2015-10-08,73.216,74.268,73.18,73.667,867823,0
2015-10-09,73.566,73.658,72.822,73.368,515430,0
2015-10-12,73.321,73.629,71.97,72.297,823348,0
2015-10-13,72.148,72.728,70.721,70.975,1274242,0
2015-10-14,71.049,71.181,69.077,70.195,1293209,0
2015-10-15,70.421,70.872,69.426,70.778,1167041,0
2015-10-16,70.862,71.716,70.459,71.679,1009333,0
2015-10-19,71.669,73.03,71.471,71.66,1003112,0
2015-10-20,71.893,72.062,71.199,71.471,499105,0
2015-10-21,71.932,71.95,70.035,70.176,1069966,0
2015-10-22,70.542,70.599,68.29,69.351,1718594,0
2015-10-23,69.512,70.096,66.976,67.966,1939959,0
2015-10-26,67.888,69.68,67.219,69.284,1530056,0
2015-10-27,69.049,69.106,67.474,68.342,1078686,0
2015-10-28,68.454,69.86,68.04,69.351,699327,0
2015-10-29,69.171,69.474,68.069,68.898,503656,0
2015-10-30,68.634,70.228,68.38,69.538,728385,0
2015-11-02,69.474,70.699,68.776,70.387,551605,0
2015-11-03,70.519,71.039,69.738,70.558,1003493,0
2015-11-04,70.548,70.86,69.983,70.284,624122,0
2015-11-05,70.558,71.378,70.115,71.274,494110,0
2015-11-06,70.86,71.568,70.106,70.756,821608,0
2015-11-09,70.568,70.992,69.512,70.331,1022595,0
2015-11-10,67.898,69.512,67.655,68.398,1815027,0
2015-11-11,68.323,68.323,66.598,67.38,1501952,0
2015-11-12,66.947,67.268,66.238,66.712,1470028,0
2015-11-13,65.297,65.57,62.648,63.458,3192363,0
2015-11-16,63.118,64.118,62.42,64.033,2110814,0
2015-11-17,64.542,65.494,61.307,61.506,2745448,0
2015-11-18,61.902,63.174,61.224,62.929,2994996,0
2015-11-19,62.297,63.212,61.316,62.429,2789141,0
2015-11-20,60.723,62.514,57.857,60.291,6836523,0
2015-11-23,60.166,61.685,59.893,59.997,1940597,0
2015-11-24,59.515,60.921,59.084,60.515,2089707,0
2015-11-25,60.667,61.184,60.166,60.355,1403321,0
2015-11-27,60.545,61.366,60.081,61.194,554562,0
2015-11-30,61.101,61.252,59.524,59.714,1253996,0
2015-12-01,60.195,60.713,59.875,60.308,924182,0
2015-12-02,60.393,60.884,59.714,59.885,956146,0
2015-12-03,59.95,60.535,59.402,59.507,1421411,0
2015-12-04,59.724,60.637,59.402,59.893,608120,0
2015-12-07,59.969,59.969,58.932,59.27,684690,0
2015-12-08,58.865,60.233,58.79,59.573,1112959,0
2015-12-09,59.093,59.893,58.197,59.084,967433,0
2015-12-10,58.987,59.629,58.782,59.055,809835,0
2015-12-11,58.347,58.752,57.366,57.488,1646188,0
2015-12-14,57.565,58.093,55.103,55.679,2462510,0
2015-12-15,56.084,57.838,55.819,56.942,1446059,0
2015-12-16,57.337,58.129,57.055,57.649,877925,0
2015-12-17,57.046,57.875,56.169,56.509,1797846,0
2015-12-18,56.47,57.14,54.923,54.999,3237332,0
2015-12-21,55.284,55.791,54.643,55.123,794775,0
2015-12-22,55.338,55.867,54.697,55.632,635384,0
2015-12-23,55.348,56.092,54.981,55.641,718311,0
2015-12-24,55.433,55.504,54.923,55.188,311123,0
2015-12-28,55.197,55.65,55.039,55.612,717563,0
2015-12-29,55.632,56.668,55.632,56.179,729975,0
2015-12-30,56.197,56.358,55.471,55.529,563934,0
2015-12-31,55.151,55.622,55.019,55.075,1105111,0
2016-01-04,54.472,54.867,54.029,54.188,1313010,0
2016-01-05,54.433,54.638,53.915,54.207,1401535,0
2016-01-06,53.642,54.057,52.265,52.492,1934703,0
2016-01-07,51.878,54.161,51.774,53.266,2149028,0
2016-01-08,52.84,52.897,51.397,51.549,1987525,0
2016-01-11,51.52,51.52,50.07,50.361,1618795,0
2016-01-12,50.661,51.465,49.899,50.387,1198236,0
2016-01-13,50.437,50.651,48.844,49.182,1652218,0
2016-01-14,49.078,49.267,48.032,48.664,1416932,0
2016-01-15,47.476,47.833,46.39,47.569,2165614,0
2016-01-19,47.823,47.927,46.598,47.156,1562192,0
2016-01-20,46.588,47.013,44.628,46.194,2824133,0
2016-01-21,46.194,48.728,46.184,47.823,1645156,0
2016-01-22,48.355,49.961,48.071,49.648,2450733,0
2016-01-25,49.703,50.868,48.557,48.717,1896656,0
2016-01-26,48.841,49.143,48.528,48.983,1164626,0
2016-01-27,48.897,49.457,47.587,48.175,1060196,0
2016-01-28,48.45,48.726,46.571,46.998,1194088,0
2016-01-29,47.17,49.058,47.17,49.048,1411782,0
2016-02-01,48.887,49.506,47.833,49.048,1725828,0
2016-02-02,48.812,49.167,48.024,48.508,1005216,0
2016-02-03,48.744,49.249,46.894,47.597,1267576,0
2016-02-04,47.587,49.03,47.501,48.897,1272963,0
2016-02-05,48.897,50.008,48.385,49.534,1400145,0
2016-02-08,49.039,49.961,48.538,49.952,1813766,0
2016-02-09,49.276,50.263,48.964,49.476,1262724,0
2016-02-10,49.845,50.539,49.107,49.134,903572,0
2016-02-11,48.336,49.134,47.745,48.67,928792,0
2016-02-12,48.432,49.609,47.942,49.438,708435,0
2016-02-16,50.017,51.488,49.476,51.432,747354,0
2016-02-17,52.021,55.2,52.021,54.746,2004530,0
2016-02-18,54.071,55.362,53.35,54.983,1486207,0
2016-02-19,54.481,54.766,52.706,53.302,934309,0
2016-02-22,53.701,54.118,53.153,53.958,651471,0
2016-02-23,53.94,54.376,52.847,53.453,779343,0
2016-02-24,53.123,54.299,52.573,53.94,1014131,0
2016-02-25,50.322,52.012,50.322,50.652,3132676,0
2016-02-26,51.1,52.258,50.672,52.191,2382694,0
2016-02-29,52.297,52.297,49.372,49.476,1753798,0
2016-03-01,49.801,51.62,49.205,51.432,1533462,0
2016-03-02,51.233,51.727,50.569,51.613,1387504,0
2016-03-03,51.745,53.311,51.604,52.97,1131116,0
2016-03-04,53.247,54.1,52.799,53.37,707902,0
2016-03-07,53.247,54.84,52.875,54.535,1507808,0
2016-03-08,54.481,55.259,54.294,54.471,1484105,0
2016-03-09,54.614,54.84,53.198,53.882,899954,0
2016-03-10,54.148,55.353,53.645,54.973,1300668,0
2016-03-11,53.93,54.992,52.79,54.944,1529689,0
2016-03-14,55.002,55.219,54.204,54.801,1034820,0
2016-03-15,54.83,56.047,54.51,55.269,2238136,0
2016-03-16,55.068,56.958,54.633,56.454,2500573,0
2016-03-17,52.98,54.118,51.851,52.923,6777324,0
2016-03-18,53.34,55.173,52.96,53.862,3883461,0
2016-03-21,53.891,54.776,53.645,53.882,1883611,0
2016-03-22,53.91,53.985,52.752,52.847,1626089,0
2016-03-23,52.837,53.16,52.229,52.513,1506475,0
2016-03-24,52.306,52.353,50.995,51.48,1434056,0
2016-03-28,51.527,52.41,51.393,51.497,1644828,0
2016-03-29,51.537,51.745,50.995,51.613,3087529,0
2016-03-30,51.727,53.274,51.727,52.913,1926836,0
2016-03-31,52.44,52.614,51.936,51.974,1580210,0
2016-04-01,51.67,52.193,51.114,52.03,1253352,0
2016-04-04,52.191,52.496,51.339,51.374,949681,0
2016-04-05,51.319,53.625,51.214,53.084,2057877,0
2016-04-06,53.084,53.616,52.229,53.38,1222689,0
2016-04-07,53.36,53.967,52.106,52.6,1719492,0
2016-04-08,52.666,52.829,51.793,52.486,1233685,0
2016-04-11,52.875,53.779,52.458,52.999,1004638,0
2016-04-12,52.999,54.338,52.468,54.29,1050268,0
2016-04-13,54.471,56.34,54.394,56.188,2027449,0
2016-04-14,56.256,57.774,56.151,57.31,3063668,0
2016-04-15,57.291,58.439,56.996,57.832,2073401,0
2016-04-18,57.547,57.937,57.033,57.213,1102940,0
2016-04-19,57.404,57.661,55.99,56.673,1225069,0
2016-04-20,56.806,57.575,56.198,56.246,1216897,0
2016-04-21,56.265,56.587,55.647,55.734,998248,0
2016-04-22,55.744,56.518,55.619,56.513,1689781,0
2016-04-25,56.123,56.531,55.279,55.734,794331,0
2016-04-26,55.789,57.984,55.789,57.878,1219912,0
2016-04-27,57.726,59.198,57.63,58.796,1950271,0
2016-04-28,58.385,58.443,56.073,56.169,997781,0
2016-04-29,56.34,56.36,54.974,56.15,1001587,0
2016-05-02,58.299,58.299,56.704,57.277,1581206,0
2016-05-03,56.894,56.894,55.873,56.141,1011301,0
2016-05-04,55.701,56.799,55.625,55.978,1003559,0
2016-05-05,55.92,56.514,55.272,55.337,1249826,0
2016-05-06,55.148,55.481,54.296,54.918,1788544,0
2016-05-09,54.926,55.73,54.801,55.004,1154324,0
2016-05-10,54.994,55.548,54.535,55.415,783928,0
2016-05-11,54.687,54.746,52.262,52.529,2158525,0
2016-05-12,52.703,52.998,51.754,52.071,2282568,0
2016-05-13,51.307,51.516,49.701,50.255,3303216,0
2016-05-16,49.903,50.314,48.814,48.814,4103723,0
2016-05-17,48.756,49.414,47.629,48.003,5296373,0
2016-05-18,47.524,47.963,45.527,45.872,3887918,0
2016-05-19,46.091,47.476,45.881,46.922,2379144,0
2016-05-20,46.922,48.155,46.817,47.839,2003626,0
2016-05-23,47.619,49.042,47.457,47.888,2139557,0
2016-05-24,48.326,49.072,47.668,48.602,1999332,0
2016-05-25,49.942,50.122,48.384,49.769,5430291,0
2016-05-26,52.032,52.061,48.478,49.665,9018319,0
2016-05-27,49.482,51.496,49.388,51.392,3107914,0
2016-05-31,51.392,51.774,50.433,50.666,2091229,0
2016-06-01,50.628,50.963,49.779,50.772,1301580,0
2016-06-02,50.264,51.575,50.18,51.506,1753085,0
2016-06-03,51.193,51.516,50.205,50.868,1833999,0
2016-06-06,51.107,51.709,50.408,51.546,1325927,0
2016-06-07,51.546,52.435,51.173,52.252,2284323,0
2016-06-08,52.272,53.045,52.252,52.713,1658036,0
2016-06-09,51.69,51.69,49.76,49.808,3885685,0
2016-06-10,49.463,49.463,48.574,49.014,2108264,0
2016-06-13,49.665,49.665,48.662,48.746,2081136,0
2016-06-14,48.727,49.444,47.705,49.121,1805645,0
2016-06-15,49.244,50.715,49.215,49.646,1529725,0
2016-06-16,49.244,49.725,48.547,49.655,1629013,0
2016-06-17,49.665,50.686,49.358,50.264,2865073,0
2016-06-20,50.925,51.402,50.388,50.628,1446037,0
2016-06-21,50.752,50.868,49.434,49.903,1699683,0
2016-06-22,50.388,52.091,50.344,51.24,2012151,0
2016-06-23,51.479,52.319,51.479,51.966,1477237,0
2016-06-24,50.085,51.03,50.076,50.16,1771157,0
2016-06-27,49.444,49.463,46.044,47.342,3066999,0
2016-06-28,47.983,49.263,47.963,48.88,1443395,0
2016-06-29,48.918,50.334,48.918,49.789,1122424,0
2016-06-30,49.968,50.066,48.776,49.799,1755722,0
2016-07-01,49.71,51.072,49.349,50.744,1536112,0
2016-07-05,50.237,50.304,48.384,48.843,1242658,0
2016-07-06,48.823,49.646,48.344,49.54,1348794,0
2016-07-07,49.577,50.255,49.032,49.3,1393799,0
2016-07-08,49.844,51.832,49.844,51.718,2029351,0
2016-07-11,51.804,52.836,51.804,52.729,2436298,0
2016-07-12,53.198,53.791,52.827,53.571,2468418,0
2016-07-13,53.514,54.044,52.425,52.827,1892775,0
2016-07-14,53.446,53.82,52.435,52.703,1695116,0
2016-07-15,53.007,53.275,51.011,51.145,1704099,0
2016-07-18,51.422,52.037,51.249,51.546,1287132,0
2016-07-19,51.479,51.565,50.8,51.268,961162,0
2016-07-20,51.364,52.115,51.134,52.048,800156,0
2016-07-21,51.903,52.182,51.162,51.268,995591,0
2016-07-22,51.472,51.721,51.083,51.472,1051246,0
2016-07-25,51.364,52.134,51.268,52.019,1853052,0
2016-07-26,51.874,52.038,50.577,50.816,1722763,0
2016-07-27,50.846,50.981,49.076,50.027,2641675,0
2016-07-28,50.086,52.172,49.768,51.961,1745896,0
2016-07-29,51.826,52.197,51.297,52.019,1313563,0
2016-08-01,51.846,52.144,50.874,51.548,1031735,0
2016-08-02,51.508,51.508,49.469,49.854,1010258,0
2016-08-03,48.778,49.854,47.181,49.663,2224730,0
2016-08-04,49.759,50.402,49.182,49.403,1510078,0
2016-08-05,49.807,50.908,49.519,50.73,1352082,0
2016-08-08,50.999,52.346,50.999,51.356,1792550,0
2016-08-09,50.981,51.086,50.172,50.307,1269616,0
2016-08-10,50.364,50.605,48.738,48.787,1555840,0
2016-08-11,49.566,50.807,49.056,50.605,2241958,0
2016-08-12,50.23,51.971,49.884,51.952,2514954,0
2016-08-15,52.163,53.182,52.029,52.048,2126909,0
2016-08-16,51.933,52.038,50.587,50.981,1495948,0
2016-08-17,50.652,50.951,49.249,49.768,1924969,0
2016-08-18,49.624,50.499,48.672,50.23,2411227,0
2016-08-19,50.095,51.317,49.556,50.577,2304334,0
2016-08-22,50.192,51.182,49.345,50.778,2893693,0
2016-08-23,51.221,53.317,51.153,52.202,3164081,0
2016-08-24,52.307,52.828,51.597,52.077,3792180,0
2016-08-25,52.134,55.209,51.508,53.058,8670137,0
2016-08-26,52.462,52.808,50.577,50.721,3476212,0
2016-08-29,50.721,51.418,50.499,51.24,2087485,0
2016-08-30,51.134,51.442,50.874,51.287,1401147,0
2016-08-31,51.317,51.606,50.557,50.633,1953245,0
2016-09-01,50.596,50.596,49.469,50.114,1906795,0
2016-09-02,50.442,50.567,49.653,50.047,838095,0
2016-09-06,50.067,50.22,49.056,49.24,1625227,0
2016-09-07,49.269,49.864,48.778,49.759,1923303,0
2016-09-08,49.538,50.605,49.46,50.317,1933802,0
2016-09-09,50.307,50.499,47.084,47.084,3692639,0
2016-09-12,46.844,48.258,46.67,48.008,2759209,0
2016-09-13,47.498,48.288,47.152,47.498,1683270,0
2016-09-14,47.498,47.498,45.968,46.949,2303879,0
2016-09-15,46.834,47.959,46.758,47.699,1205701,0
2016-09-16,47.44,48.114,47.152,47.999,2519729,0
2016-09-19,48.45,48.95,47.796,48.143,1820908,0
2016-09-20,48.413,48.911,47.689,47.805,1285683,0
2016-09-21,47.949,48.133,47.172,48.047,1206097,0
2016-09-22,48.45,48.787,48.094,48.538,2150239,0
2016-09-23,48.363,49.441,48.288,48.373,1081114,0
2016-09-26,48.343,48.373,47.383,47.884,1292682,0
2016-09-27,47.939,48.696,47.787,48.633,2451089,0
2016-09-28,48.603,48.748,47.979,48.478,2198047,0
2016-09-29,48.478,49.744,48.21,48.498,1583873,0
2016-09-30,48.806,49.394,48.584,49.134,1629910,0
2016-10-03,49.21,49.354,48.334,49.335,1285957,0
2016-10-04,49.441,49.932,48.96,49.036,1445079,0
2016-10-05,49.296,49.759,49.046,49.142,1223098,0
2016-10-06,49.115,49.316,48.104,48.363,1290157,0
2016-10-07,48.442,49.076,47.431,47.459,2107911,0
2016-10-10,47.768,48.114,47.574,47.653,1587435,0
2016-10-11,47.594,47.614,46.353,46.912,1667972,0
2016-10-12,46.921,47.564,46.892,47.104,1178665,0
2016-10-13,46.853,47.191,46.373,46.892,1151627,0
2016-10-14,47.277,47.353,45.699,45.728,1438852,0
2016-10-17,45.689,45.853,45.015,45.122,1792358,0
2016-10-18,45.68,45.689,45.006,45.18,1439410,0
2016-10-19,45.285,45.68,45.006,45.16,1460908,0
2016-10-20,45.103,45.257,44.535,45.18,1233258,0
2016-10-21,45.006,45.559,44.861,45.199,1291640,0
2016-10-24,45.498,45.67,45.16,45.411,1387427,0
2016-10-25,44.886,45.323,44.81,45.256,1543875,0
2016-10-26,44.596,45.518,44.558,45.227,2090350,0
2016-10-27,45.217,45.625,44.751,44.916,1517455,0
2016-10-28,44.886,45.731,44.732,45.101,1025631,0
2016-10-31,45.237,45.372,44.596,44.81,1191513,0
2016-11-01,44.77,45.275,44.577,45.091,1595676,0
2016-11-02,44.906,45.489,44.78,45.256,1555347,0
2016-11-03,45.449,45.635,45.082,45.518,1366556,0
2016-11-04,45.565,46.653,45.323,46.099,1851876,0
2016-11-07,46.71,47.01,45.983,46.128,987058,0
2016-11-08,45.585,46.177,45.101,45.964,1118302,0
2016-11-09,45.042,47.738,44.839,47.688,1543816,0
2016-11-10,47.98,50.026,47.98,49.89,1911354,0
2016-11-11,49.784,50.588,49.502,50.529,1199479,0
2016-11-14,50.211,51.955,49.929,51.335,2753854,0
2016-11-15,51.228,51.382,49.142,50.267,1522657,0
2016-11-16,50.267,50.782,49.84,50.327,1232449,0
2016-11-17,50.463,52.11,50.463,51.984,3221315,0
2016-11-18,49.26,52.828,49.26,51.325,5403910,0
2016-11-21,51.402,51.936,51.286,51.936,1638783,0
2016-11-22,52.11,53.507,52.076,53.255,1782066,0
2016-11-23,53.195,53.559,52.963,53.195,1142665,0
2016-11-25,53.245,53.709,52.914,53.002,493427,0
2016-11-28,53.079,53.381,52.43,52.963,1193739,0
2016-11-29,53.099,53.671,52.856,53.021,1216186,0
2016-11-30,52.973,53.826,52.759,53.109,1151129,0
2016-12-01,53.185,54.107,52.876,53.109,1297270,0
2016-12-02,53.477,54.02,52.692,52.75,1046115,0
2016-12-05,53.138,53.836,52.856,53.418,833565,0
2016-12-06,53.497,53.661,52.541,53.235,1170561,0
2016-12-07,53.351,54.668,53.157,54.572,1090030,0
2016-12-08,54.659,55.201,54.252,55.165,943852,0
2016-12-09,54.291,54.514,53.613,54.282,1368649,0
2016-12-12,54.214,54.602,53.138,53.381,893532,0
2016-12-13,53.467,53.894,52.934,53.361,822485,0
2016-12-14,53.622,54.107,53.175,53.225,1468617,0
2016-12-15,53.477,54.607,53.302,54.35,1110668,0
2016-12-16,54.214,54.844,52.73,53.069,3554885,0
2016-12-19,53.311,53.729,52.497,52.798,1191433,0
2016-12-20,52.856,53.321,52.702,52.963,894905,0
2016-12-21,52.856,53.442,52.139,52.177,888305,0
2016-12-22,51.945,52.177,48.096,48.251,2660275,0
2016-12-23,48,48.473,46.719,47.166,3574191,0
2016-12-27,47.476,48.029,47.04,47.359,1106852,0
2016-12-28,47.466,47.814,46.313,46.739,1149149,0
2016-12-29,46.788,47.505,46.487,46.661,702126,0
2016-12-30,46.729,47.117,46.536,46.914,1035902,0
2017-01-03,47.253,47.99,47.068,47.97,1854015,0
2017-01-04,48.184,49.046,48.145,48.735,1635533,0
2017-01-05,48.387,48.493,45.852,47.795,1766149,0
2017-01-06,47.99,48.019,47.369,47.398,926639,0
2017-01-09,47.349,47.854,47.088,47.214,878905,0
2017-01-10,47.311,48.446,47.292,48.357,1158589,0
2017-01-11,48.251,48.455,47.66,47.922,952586,0
2017-01-12,47.922,48.058,47.146,47.621,838536,0
2017-01-13,47.767,48.402,47.738,47.94,855532,0
2017-01-17,48.231,49.386,48.155,48.629,1031884,0
2017-01-18,48.679,48.717,47.893,48.649,1022882,0
2017-01-19,48.649,48.843,46.536,46.826,1253215,0
2017-01-20,46.932,47.572,46.932,47.156,913399,0
2017-01-23,47.02,47.485,46.729,46.982,1017662,0
2017-01-24,47.216,47.724,46.893,47.724,1005959,0
2017-01-25,47.763,48.622,47.763,48.428,798854,0
2017-01-26,48.241,48.533,47.567,47.607,1055207,0
2017-01-27,47.891,47.891,46.083,46.405,1354765,0
2017-01-30,46.268,46.581,45.77,46.453,974767,0
2017-01-31,46.073,47.167,45.751,47.099,817968,0
2017-02-01,47.314,47.763,46.111,46.336,1521146,0
2017-02-02,46.308,46.903,45.76,46.62,1178729,0
2017-02-03,46.854,47.401,46.366,46.415,989416,0
2017-02-06,46.444,46.522,45.838,45.936,1475778,0
2017-02-07,46.171,46.171,45.672,45.819,937665,0
2017-02-08,45.897,45.936,44.462,45.526,1579496,0
2017-02-09,45.652,47.332,45.652,46.336,2152253,0
2017-02-10,46.62,47.284,46.268,46.893,1040679,0
2017-02-13,46.258,46.645,45.799,46.034,1577331,0
2017-02-14,46.063,47.968,46.063,47.656,1619526,0
2017-02-15,47.831,48.144,47.548,48.027,1144220,0
2017-02-16,47.978,48.231,46.581,46.65,828389,0
2017-02-17,46.65,47.216,46.483,46.942,570636,0
2017-02-21,47.489,47.744,46.962,47.441,1343166,0
2017-02-22,47.509,47.577,46.767,47.069,922914,0
2017-02-23,47.108,47.431,46.19,46.248,1316626,0
2017-02-24,46.463,47.763,45.829,47.264,1642908,0
2017-02-27,47.626,49.316,47.441,49.229,1784600,0
2017-02-28,48.583,48.915,47.069,47.47,2295897,0
2017-03-01,48.065,48.798,47.704,48.408,1503299,0
2017-03-02,48.378,49.022,47.919,48.935,1235050,0
2017-03-03,49.062,49.443,48.681,49.179,1804085,0
2017-03-06,48.515,48.925,46.952,47.167,2167961,0
2017-03-07,46.883,47.157,46.493,46.61,1034465,0
2017-03-08,46.942,48.046,46.864,47.744,1624380,0
2017-03-09,47.714,47.948,46.356,46.405,1636100,0
2017-03-10,46.747,47.284,46.415,46.982,1745926,0
2017-03-13,46.757,47.333,46.239,46.522,2324924,0
2017-03-14,46.308,46.542,45.721,46.425,1963331,0
2017-03-15,46.64,47.187,46.356,47.01,2459743,0
2017-03-16,48.358,49.413,47.714,48.115,5310345,0
2017-03-17,48.124,48.622,48.124,48.456,2858687,0
2017-03-20,48.505,48.612,47.147,47.382,1557609,0
2017-03-21,47.656,47.909,46.093,46.757,1620779,0
2017-03-22,46.747,47.329,46.336,47.294,2066314,0
2017-03-23,47.324,47.851,47.172,47.372,1141162,0
2017-03-24,47.45,47.557,46.786,46.854,942052,0
2017-03-27,46.62,47.841,46.209,47.499,1193442,0
2017-03-28,47.656,48.378,47.401,48.348,1792696,0
2017-03-29,49.169,50.567,49.047,50.557,2760665,0
2017-03-30,49.863,51.631,49.863,51.221,2157723,0
2017-03-31,51.162,52.413,51.162,52.384,3492380,0
2017-04-03,52.56,53.644,52.228,52.58,3721061,0
2017-04-04,52.315,53.244,51.944,53.029,3666151,0
2017-04-05,53.234,53.868,52.492,52.5,1820213,0
2017-04-06,52.853,54.122,52.843,53.136,3197239,0
2017-04-07,52.862,53.566,52.774,53.184,1225969,0
2017-04-10,53.409,54.495,53.254,54.084,1789003,0
2017-04-11,54.259,54.602,53.898,54.308,2077974,0
2017-04-12,54.289,54.289,52.834,52.999,1924354,0
2017-04-13,52.98,53.341,52.013,53.127,2338044,0
2017-04-17,53.234,53.341,52.53,52.872,1098987,0
2017-04-18,52.784,53.292,52.56,52.647,1002795,0
2017-04-19,52.921,53.498,52.794,53.146,1232437,0
2017-04-20,53.321,54.465,53.321,53.654,1633392,0
2017-04-21,53.585,53.595,52.98,53.448,1175377,0
2017-04-24,54.191,54.495,52.983,53.341,1349738,0
2017-04-25,53.722,54.055,52.56,53.751,1967046,0
2017-04-26,53.771,54.273,53.486,53.781,1530803,0
2017-04-27,53.869,53.968,53.092,53.841,779182,0
2017-04-28,53.841,53.987,52.639,53.18,1170897,0
2017-05-01,53.338,53.338,51.341,51.42,1758953,0
2017-05-02,51.459,52.679,51.351,52.679,1283934,0
2017-05-03,52.571,52.925,52.374,52.758,728293,0
2017-05-04,52.767,53.092,52.355,52.856,636671,0
2017-05-05,52.994,53.17,52.433,52.758,823580,0
2017-05-08,52.886,52.886,51.794,52.167,1341667,0
2017-05-09,52.531,53.388,51.705,52.896,1824837,0
2017-05-10,52.876,53.968,52.581,53.693,989266,0
2017-05-11,52.935,53.062,50.78,51.892,1580211,0
2017-05-12,50.338,50.662,49,50.534,2325972,0
2017-05-15,50.692,51.459,50.072,50.376,1360191,0
2017-05-16,50.347,50.347,48.738,49.412,1853139,0
2017-05-17,49.128,49.757,49.078,49.274,1259366,0
2017-05-18,49.216,49.442,48.123,48.92,1064991,0
2017-05-19,49.108,49.35,48.547,48.665,1515142,0
2017-05-22,48.665,49.363,48.33,48.842,2128660,0
2017-05-23,49.176,49.236,48.271,48.281,1769292,0
2017-05-24,48.163,49.108,47.425,48.812,3617077,0
2017-05-25,52.935,52.935,47.73,48.33,7185172,0
2017-05-26,48.359,48.596,47.346,48.34,3007031,0
2017-05-30,48.301,48.498,47.248,47.76,3514169,0
2017-05-31,47.818,48.045,47.287,47.878,1988035,0
2017-06-01,47.888,48.291,47.444,47.897,2024567,0
2017-06-02,47.356,47.798,46.815,47.69,1805735,0
2017-06-05,47.642,47.642,45.781,45.89,2852160,0
2017-06-06,45.851,46.023,45.014,45.801,2949149,0
2017-06-07,45.89,46.072,44.942,45.034,1900713,0
2017-06-08,45.112,46.284,44.984,45.861,2818911,0
2017-06-09,46.146,47.828,45.959,47.73,2539231,0
2017-06-12,47.828,49.579,47.828,48.605,2948820,0
2017-06-13,48.655,49.118,48.114,48.212,1333215,0
2017-06-14,48.212,48.467,47.818,48.321,1604218,0
2017-06-15,48.114,48.684,47.69,47.996,1916443,0
2017-06-16,47.67,47.818,46.677,47.199,1976415,0
2017-06-19,47.366,47.784,46.569,47.454,1131487,0
2017-06-20,47.405,47.454,46.087,46.136,1188501,0
2017-06-21,46.234,46.746,45.841,45.949,1300303,0
2017-06-22,46.008,46.54,45.615,46.422,1318050,0
2017-06-23,45.821,46.805,45.625,46.716,3397920,0
2017-06-26,46.864,47.12,46.392,46.805,1014005,0
2017-06-27,46.874,48.005,46.874,47.622,1357791,0
2017-06-28,47.808,48.439,47.71,48.045,1277112,0
2017-06-29,48.035,48.291,46.983,47.818,1454984,0
2017-06-30,47.888,48.094,47.209,47.72,1208891,0
2017-07-03,48.084,48.773,48.074,48.222,767802,0
2017-07-05,48.143,48.251,46.996,47.297,1642663,0
2017-07-06,47.051,47.405,46.658,47.051,1530516,0
2017-07-07,47.041,47.071,45.919,46.53,1403146,0
2017-07-10,46.53,46.579,44.645,45.014,2785380,0
2017-07-11,45.182,45.545,44.7,44.886,1386128,0
2017-07-12,45.034,45.359,44.591,44.916,1274344,0
2017-07-13,45.142,46.018,45.044,45.683,1439879,0
2017-07-14,45.359,45.575,44.355,44.591,1512441,0
2017-07-17,44.601,45.112,44.217,44.277,2524373,0
2017-07-18,44.287,44.365,43.253,43.794,2162190,0
2017-07-19,43.983,44.464,43.655,44.449,1324481,0
2017-07-20,44.559,45.124,44.35,44.836,1536678,0
2017-07-21,44.946,45.184,44.529,44.827,882654,0
2017-07-24,44.688,44.916,43.893,43.943,1161351,0
2017-07-25,44.082,44.956,44.082,44.757,1393255,0
2017-07-26,44.767,44.916,44.4,44.747,1005428,0
2017-07-27,44.846,46.345,44.37,46.256,1603851,0
2017-07-28,46.425,46.782,45.71,45.978,1501329,0
2017-07-31,46.047,46.464,45.799,46.087,1069522,0
2017-08-01,46.177,46.296,45.194,45.879,1274914,0
2017-08-02,45.541,46.206,45.333,45.71,1209547,0
2017-08-03,45.442,45.641,44.31,44.41,999008,0
2017-08-04,44.559,45.611,44.459,45.442,1327036,0
2017-08-07,45.412,47.139,45.412,46.861,1871419,0
2017-08-08,46.941,47.616,46.484,46.623,1409726,0
2017-08-09,46.256,46.375,45.839,46.266,817096,0
2017-08-10,45.859,45.909,44.866,45.015,1277918,0
2017-08-11,44.866,45.71,44.479,45.402,957098,0
2017-08-14,45.779,46.385,45.372,45.948,1423635,0
2017-08-15,45.779,45.779,43.638,43.893,2450881,0
2017-08-16,44.152,45.065,44.152,44.35,1048580,0
2017-08-17,44.33,44.966,43.774,44.162,1009142,0
2017-08-18,44.112,44.152,42.99,43.248,2282130,0
2017-08-21,43.268,43.968,42.722,43.477,1861658,0
2017-08-22,43.437,43.854,42.454,42.534,3165480,0
2017-08-23,42.434,43.725,42.365,43.08,5038681,0
2017-08-24,45.66,47,43.437,44.628,6837695,0
2017-08-25,44.727,45.67,43.923,45.045,2382243,0
2017-08-28,45.005,45.531,44.757,45.492,1511777,0
2017-08-29,44.936,45.879,44.717,45.75,1536921,0
2017-08-30,45.76,45.938,45.427,45.621,862572,0
2017-08-31,45.77,46.028,45.372,45.66,1261140,0
2017-09-01,45.77,46.524,45.72,46.157,918933,0
2017-09-05,46.286,47.318,46.226,46.623,1360068,0
2017-09-06,46.911,47.239,46.772,46.921,807351,0
2017-09-07,47.675,48.043,46.782,47.03,1016998,0
2017-09-08,46.99,47.11,46.311,46.951,1175932,0
2017-09-11,47.06,47.576,47.04,47.278,1181617,0
2017-09-12,47.477,49.492,47.397,48.817,2387380,0
2017-09-13,48.886,49.571,48.251,48.519,2297148,0
2017-09-14,48.489,48.489,47.189,48.092,1941009,0
2017-09-15,48.162,49.115,47.814,48.728,1905228,0
2017-09-18,48.747,49.353,48.182,48.281,1474483,0
2017-09-19,48.37,48.916,47.437,47.765,1528754,0
2017-09-20,46.951,47.576,46.246,46.971,1929421,0
2017-09-21,47.05,47.05,46.177,46.266,1738241,0
2017-09-22,46.266,46.663,45.928,46.435,1038526,0
2017-09-25,46.454,49.055,46.415,49.005,2117260,0
2017-09-26,49.015,49.899,48.896,49.631,2168702,0
2017-09-27,49.631,51.373,49.224,50.991,2840848,0
2017-09-28,50.723,51.398,49.968,50.296,1666820,0
2017-09-29,50.296,50.574,49.412,49.492,1320516,0
2017-10-02,49.571,49.571,48.946,49.373,1714043,0
2017-10-03,49.591,50.127,49.224,50.107,1030323,0
2017-10-04,49.879,50.504,49.72,50.157,808120,0
2017-10-05,50.117,51.14,49.879,50.891,1136057,0
2017-10-06,50.703,52.301,50.653,51.805,2045457,0
2017-10-09,51.249,51.437,50.772,51.209,1399296,0
2017-10-10,51.249,51.944,51.02,51.03,925507,0
2017-10-11,51.209,51.209,50.127,50.326,1056833,0
2017-10-12,48.172,48.906,47.546,48.529,2698055,0
2017-10-13,48.579,50.405,48.579,49.631,2365652,0
2017-10-16,49.631,49.78,49.135,49.512,1048347,0
2017-10-17,49.829,51.001,49.7,50.365,1512030,0
2017-10-18,50.475,51.11,50.395,50.425,939369,0
2017-10-19,50.256,51.05,49.968,50.891,770662,0
2017-10-20,51.239,52.638,51.219,52.529,1626424,0
2017-10-23,52.519,52.966,52.37,52.49,1186394,0
2017-10-24,52.569,53.581,52.569,53.284,1388157,0
2017-10-25,53.333,53.78,51.825,52.43,1416595,0
2017-10-26,52.46,52.67,52.12,52.46,867216,0
2017-10-27,51.93,52.45,51.41,52.42,1018183,0
2017-10-30,52.27,52.42,51.37,52.08,1413299,0
2017-10-31,52.1,52.28,51.431,51.6,805202,0
2017-11-01,51.76,52.26,51.26,51.51,753549,0
2017-11-02,51.24,51.51,49.46,50.22,2424597,0
2017-11-03,49.86,50.56,49.76,49.87,1455066,0
2017-11-06,49.8,50.35,49.13,49.93,1190394,0
2017-11-07,49.99,50,47.311,47.85,1971540,0
2017-11-08,48.18,48.49,47.73,48.3,1232507,0
2017-11-09,47.85,49.34,47.75,48.96,977143,0
2017-11-10,49.03,50.67,48.99,50.25,1520501,0
