Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.496,16.772,16.364,16.654,1512368,0
2005-02-28,16.691,17.02,16.176,16.453,1774694,0
2005-03-01,16.453,16.628,16.176,16.331,1776639,0
2005-03-02,16.249,16.538,16.206,16.323,1122776,0
2005-03-03,16.364,16.941,16.364,16.865,1484390,0
2005-03-04,16.949,16.996,16.7,16.889,1251508,0
2005-03-07,16.889,16.932,16.6,16.734,796944,0
2005-03-08,16.734,16.922,16.51,16.569,1454210,0
2005-03-09,16.654,16.718,15.953,15.977,2021683,0
2005-03-10,15.936,15.936,15.368,15.526,1647423,0
2005-03-11,15.47,16.035,15.47,15.649,1018143,0
2005-03-14,15.697,15.928,15.368,15.845,1039802,0
2005-03-15,16.053,16.347,15.819,15.819,2317587,0
2005-03-16,15.782,16.216,15.706,15.904,1610193,0
2005-03-17,16.216,16.323,15.97,16.017,1200650,0
2005-03-18,16.059,16.197,15.96,16.15,1535733,0
2005-03-21,16.216,16.249,15.879,16.027,663105,0
2005-03-22,16.124,16.576,16.068,16.117,1320617,0
2005-03-23,16.027,16.027,15.436,15.617,1471490,0
2005-03-24,15.904,16.01,15.69,15.764,1296767,0
2005-03-28,15.774,16.192,15.706,16.002,1332785,0
2005-03-29,16.124,16.323,15.492,15.516,1500934,0
2005-03-30,15.575,15.716,15.163,15.716,1394837,0
2005-03-31,15.985,16.43,15.977,16.308,1507990,0
2005-04-01,16.43,16.538,16.101,16.453,1216711,0
2005-04-04,16.6,16.654,16.176,16.38,1033230,0
2005-04-05,16.38,16.496,16.077,16.265,671869,0
2005-04-06,16.183,16.718,16.183,16.718,1780045,0
2005-04-07,16.848,16.941,16.437,16.727,2171095,0
2005-04-08,16.734,16.889,16.422,16.422,1065352,0
2005-04-11,16.422,16.708,16.273,16.609,737566,0
2005-04-12,16.528,16.569,16.15,16.415,1604111,0
2005-04-13,16.355,16.48,15.894,15.912,1609950,0
2005-04-14,16.01,16.29,15.872,16.027,1582939,0
2005-04-15,16.027,16.059,15.477,15.535,1727483,0
2005-04-18,15.516,15.879,15.377,15.73,977749,0
2005-04-19,15.837,16.422,15.837,16.206,1254185,0
2005-04-20,16.273,16.583,15.985,16.084,1389483,0
2005-04-21,16.117,16.437,16.117,16.422,1695605,0
2005-04-22,16.751,16.906,16.315,16.569,1179235,0
2005-04-25,16.839,16.941,16.609,16.816,996726,0
2005-04-26,16.839,16.839,16.496,16.538,1244207,0
2005-04-27,16.395,16.405,15.945,16.017,1906342,0
2005-04-28,15.912,15.985,15.657,15.745,1087498,0
2005-04-29,15.879,16.053,15.681,15.798,1554465,0
2005-05-02,15.837,16.395,15.755,16.395,980909,0
2005-05-03,16.28,16.28,15.953,15.985,1489251,0
2005-05-04,16.027,16.38,15.864,16.347,1419171,0
2005-05-05,16.395,16.654,16.331,16.528,1286304,0
2005-05-06,16.734,16.865,16.683,16.792,1230093,0
2005-05-09,16.848,17.332,16.792,17.318,1649125,0
2005-05-10,17.302,17.375,17.137,17.21,1799756,0
2005-05-11,17.086,17.094,16.824,16.889,1193105,0
2005-05-12,16.751,16.816,15.782,15.912,1637447,0
2005-05-13,16.01,16.15,15.345,15.47,2057212,0
2005-05-16,15.47,15.5,15.106,15.362,1966447,0
2005-05-17,15.327,15.666,15.312,15.633,1240800,0
2005-05-18,15.782,15.953,15.599,15.819,1465163,0
2005-05-19,15.819,16.101,15.819,15.977,1041258,0
2005-05-20,15.928,16.142,15.798,15.819,563581,0
2005-05-23,15.864,16.273,15.745,16.216,1212814,0
2005-05-24,16.38,16.437,16.15,16.308,1036880,0
2005-05-25,16.206,16.347,15.894,16.249,2503743,0
2005-05-26,16.339,16.437,16.183,16.437,539976,0
2005-05-27,16.437,16.811,16.437,16.792,899877,0
2005-05-31,16.765,17.055,16.538,17.039,1299937,0
2005-06-01,17.055,17.243,16.48,17.07,972878,0
2005-06-02,16.906,17.228,16.831,17.151,1093093,0
2005-06-03,17.178,17.448,17.07,17.219,1062429,0
2005-06-06,17.341,17.439,17.048,17.332,1026412,0
2005-06-07,17.375,17.523,17.13,17.145,743653,0
2005-06-08,17.145,17.631,17.112,17.302,1260025,0
2005-06-09,17.318,17.82,17.302,17.795,1613357,0
2005-06-10,17.802,17.984,17.652,17.802,1108666,0
2005-06-13,17.77,17.893,17.637,17.761,1321834,0
2005-06-14,17.705,17.851,17.631,17.727,1079948,0
2005-06-15,17.77,17.991,17.671,17.965,1122045,0
2005-06-16,18.01,18.396,17.965,18.396,1093334,0
2005-06-17,18.508,18.605,18.285,18.592,2252372,0
2005-06-20,18.551,18.641,18.343,18.418,1241772,0
2005-06-21,18.313,18.351,18.083,18.113,1116939,0
2005-06-22,18.196,18.396,17.908,18.377,1136893,0
2005-06-23,18.435,18.944,18.396,18.663,2067190,0
2005-06-24,18.7,18.919,18.575,18.829,4629092,0
2005-06-27,18.904,19.151,18.845,19.093,1758388,0
2005-06-28,19.028,19.232,18.829,18.919,1582696,0
2005-06-29,18.852,19.125,18.781,19.077,1432800,0
2005-06-30,19.068,19.52,19.019,19.283,1447641,0
2005-07-01,19.315,19.578,19.297,19.561,1436691,0
2005-07-05,19.769,20.258,19.759,20.228,1636960,0
2005-07-06,20.448,20.489,19.964,20.155,1158553,0
2005-07-07,20.021,20.328,19.898,20.301,1116939,0
2005-07-08,20.424,20.606,20.235,20.328,1354930,0
2005-07-11,20.276,20.919,20.194,20.901,1412354,0
2005-07-12,21.006,21.378,20.884,21.27,1111099,0
2005-07-13,21.31,21.401,20.901,20.974,1194079,0
2005-07-14,21.082,21.205,20.176,20.301,1467838,0
2005-07-15,20.342,20.489,20.08,20.194,1468326,0
2005-07-18,20.176,20.293,19.972,20.127,1107447,0
2005-07-19,20.136,20.901,20.063,20.884,1474897,0
2005-07-20,20.941,21.048,20.63,20.721,693282,0
2005-07-21,20.795,21.033,20.456,20.465,1055862,0
2005-07-22,20.588,21.748,20.547,21.714,1202839,0
2005-07-25,21.714,22.29,21.639,22.174,1666648,0
2005-07-26,22.271,22.421,22.017,22.143,1117670,0
2005-07-27,22.314,23.316,22.28,23.275,2444854,0
2005-07-28,23.425,23.523,22.865,22.938,1791728,0
2005-07-29,23.325,23.753,23.261,23.472,1480980,0
2005-08-01,23.611,24.755,23.572,24.393,2411275,0
2005-08-02,24.45,24.796,24.434,24.647,1265864,0
2005-08-03,24.698,24.698,23.655,23.827,2058672,0
2005-08-04,23.776,24.558,23.76,24.245,1401648,0
2005-08-05,24.434,24.434,23.489,23.63,1380231,0
2005-08-08,23.876,24.287,23.876,24.147,1152955,0
2005-08-09,24.245,24.321,24.163,24.204,1680276,0
2005-08-10,24.45,24.641,24.245,24.608,1120102,0
2005-08-11,24.575,24.698,24.287,24.45,1687333,0
2005-08-12,24.533,24.558,23.76,23.836,1612385,0
2005-08-15,23.82,23.836,23.036,23.236,2052590,0
2005-08-16,23.136,23.159,22.454,22.768,2322699,0
2005-08-17,22.824,23.129,21.822,22.017,1883223,0
2005-08-18,21.894,22.076,21.622,21.912,1773234,0
2005-08-19,22.182,22.587,22.134,22.412,1128376,0
2005-08-22,22.587,22.782,22.216,22.471,1670059,0
2005-08-23,22.544,22.751,22.242,22.619,1283875,0
2005-08-24,22.716,23.457,22.643,23.271,1659596,0
2005-08-25,23.261,23.538,23.159,23.465,1340084,0
2005-08-26,23.425,23.63,22.849,22.849,1589995,0
2005-08-29,23.136,23.399,22.677,22.913,1646939,0
2005-08-30,23.013,23.523,22.997,23.308,1324266,0
2005-08-31,23.738,24.724,23.686,24.418,1810951,0
2005-09-01,24.418,24.869,23.909,24.278,1735513,0
2005-09-02,24.131,24.304,23.76,23.958,936380,0
2005-09-06,24.344,24.656,23.738,24.245,1547656,0
2005-09-07,24.344,24.477,23.991,24.155,1170229,0
2005-09-08,24.253,24.367,23.876,23.942,864839,0
2005-09-09,24.147,24.558,24.026,24.412,915210,0
2005-09-12,24.344,24.344,23.844,24.039,970203,0
2005-09-13,24.039,24.213,23.844,23.949,762879,0
2005-09-14,24.099,24.434,23.836,24.344,907423,0
2005-09-15,24.526,24.747,24.09,24.526,901825,0
2005-09-16,24.418,25.067,24.377,24.624,1453234,0
2005-09-19,24.869,25.48,24.864,25.116,1205028,0
2005-09-20,25.051,25.257,24.45,24.615,1158796,0
2005-09-21,25.067,25.092,24.426,24.601,1371477,0
2005-09-22,24.804,25.027,23.967,24.526,1222794,0
2005-09-23,24.367,24.601,23.776,23.891,1414062,0
2005-09-26,23.891,24.565,23.891,24.45,1401406,0
2005-09-27,24.412,24.771,24.272,24.73,1417465,0
2005-09-28,24.73,24.984,24.469,24.936,771881,0
2005-09-29,25.084,25.273,24.936,25.019,1074111,0
2005-09-30,24.984,25.15,24.715,24.82,1094797,0
2005-10-03,24.82,25.15,24.45,24.952,1041017,0
2005-10-04,24.715,24.78,23.891,23.949,1395078,0
2005-10-05,23.958,24.099,22.659,22.659,2485007,0
2005-10-06,22.29,22.397,21.28,21.631,2516155,0
2005-10-07,21.764,22.174,21.517,22.043,1591457,0
2005-10-10,22.052,22.174,21.37,21.444,1318183,0
2005-10-11,21.797,21.862,21.617,21.617,1888575,0
2005-10-12,21.657,21.764,21.014,21.533,2008546,0
2005-10-13,21.409,21.458,20.448,20.949,2111237,0
2005-10-14,20.867,21.28,20.497,21.254,1754499,0
2005-10-17,21.574,21.936,21.574,21.764,1345682,0
2005-10-18,21.631,22.043,20.884,20.919,1973260,0
2005-10-19,20.836,21.181,20.169,21.137,1819222,0
2005-10-20,20.974,21.31,20.155,20.505,1552762,0
2005-10-21,20.4,21.254,20.251,20.737,1397025,0
2005-10-24,20.737,21.593,20.638,21.533,1157821,0
2005-10-25,21.797,22.6,21.789,22.404,1606785,0
2005-10-26,22.306,23.112,21.912,22.233,1338869,0
2005-10-27,22.265,22.519,21.593,21.647,1425983,0
2005-10-28,21.797,22.48,21.444,22.38,2023142,0
2005-10-31,22.701,23.112,22.28,22.768,1584157,0
2005-11-01,22.587,23.169,22.587,23.159,1195052,0
2005-11-02,22.972,23.677,22.931,23.63,1106237,0
2005-11-03,23.82,23.999,23.407,23.686,1409191,0
2005-11-04,23.686,23.703,22.659,22.768,1523563,0
2005-11-07,22.768,22.808,22.109,22.569,1557876,0
2005-11-08,22.519,23.054,22.28,22.751,1185561,0
2005-11-09,22.808,23.596,22.446,22.733,1853291,0
2005-11-10,22.659,22.659,21.705,21.878,1502637,0
2005-11-11,21.839,22.208,21.617,22.1,865808,0
2005-11-14,22.314,22.48,21.894,22.233,1037125,0
2005-11-15,22.233,22.619,22.026,22.199,1515291,0
2005-11-16,22.199,22.436,21.197,22.436,2547305,0
2005-11-17,22.799,22.957,22.306,22.635,2670677,0
2005-11-18,22.6,22.677,22.306,22.6,2253831,0
2005-11-21,22.71,23.572,22.609,23.572,1346898,0
2005-11-22,23.836,24.064,23.686,24.008,1173150,0
2005-11-23,23.909,24.344,23.63,24.055,1218171,0
2005-11-25,23.999,24.064,23.694,23.967,438017,0
2005-11-28,23.76,23.776,22.913,22.938,1215006,0
2005-11-29,23.136,23.572,23.071,23.271,1437173,0
2005-11-30,23.335,23.983,23.308,23.844,1438150,0
2005-12-01,24.081,24.54,23.836,24.54,1346652,0
2005-12-02,25.273,25.273,24.189,24.477,1429633,0
2005-12-05,24.78,25.027,24.673,24.952,1369771,0
2005-12-06,24.879,25.422,24.864,25.042,1318427,0
2005-12-07,25.379,25.471,24.864,24.952,1065106,0
2005-12-08,25.191,26.243,25.067,26.226,2014385,0
2005-12-09,26.202,26.226,25.734,26.079,1228389,0
2005-12-12,26.382,26.613,26.037,26.613,1243966,0
2005-12-13,26.613,26.964,26.267,26.291,1315748,0
2005-12-14,26.202,26.671,26.202,26.58,685007,0
2005-12-15,26.572,26.638,25.962,26.376,719809,0
2005-12-16,26.423,26.423,25.568,25.568,928836,0
2005-12-19,25.585,25.923,25.199,25.288,1064377,0
2005-12-20,25.357,26.095,25.331,25.857,843911,0
2005-12-21,25.898,26.261,25.708,25.867,595943,0
2005-12-22,26.079,26.079,25.544,25.701,867516,0
2005-12-23,25.438,25.784,25.084,25.749,595215,0
2005-12-27,25.519,25.519,24.73,24.994,1365635,0
2005-12-28,25.11,25.726,24.968,25.56,723701,0
2005-12-29,25.48,25.766,25.183,25.199,1034691,0
2005-12-30,24.945,25.758,24.864,25.438,650210,0
2006-01-03,25.701,26.943,25.701,26.852,1806083,0
2006-01-04,26.645,27.426,26.464,27.262,2084714,0
2006-01-05,27.162,27.351,26.095,26.546,1546437,0
2006-01-06,26.809,27.359,26.777,27.286,952929,0
2006-01-09,27.221,27.534,26.786,27.534,1526242,0
2006-01-10,27.534,28.485,27.534,28.476,1584398,0
2006-01-11,28.463,28.668,28.058,28.313,1396782,0
2006-01-12,28.421,28.929,28.298,28.381,1718965,0
2006-01-13,28.192,29.037,28.192,28.842,1002568,0
2006-01-17,29.302,29.825,29.193,29.704,1611654,0
2006-01-18,29.48,29.556,28.642,28.783,1713368,0
2006-01-19,28.476,29.505,28.347,29.449,2057699,0
2006-01-20,29.605,30.14,29.078,29.613,1309911,0
2006-01-23,29.597,30.393,29.324,30.079,1198700,0
2006-01-24,29.834,30.23,29.68,29.9,1177532,0
2006-01-25,30.041,30.041,28.668,29.193,1728941,0
2006-01-26,29.686,30.346,28.569,30.221,3020844,0
2006-01-27,30.78,31.223,30.492,31.125,2688442,0
2006-01-30,31.223,32.036,31.193,31.693,1896851,0
2006-01-31,31.643,32.3,31.478,32.202,1939434,0
2006-02-01,32.208,32.547,30.835,30.903,2297633,0
2006-02-02,30.919,31.43,30.041,30.853,2611059,0
2006-02-03,30.888,31.437,30.508,31.199,1940896,0
2006-02-06,31.847,32.439,31.635,32.342,2104421,0
2006-02-07,31.765,31.83,30.419,30.459,2901608,0
2006-02-08,31.026,31.026,29.958,30.245,3417735,0
2006-02-09,30.443,30.674,29.398,29.521,1806083,0
2006-02-10,29.457,29.637,28.552,29.449,2326103,0
2006-02-13,29.302,29.48,28.092,28.355,2162579,0
2006-02-14,27.534,27.953,27.27,27.681,2369660,0
2006-02-15,27.788,27.985,26.324,26.613,3220388,0
2006-02-16,27.188,27.302,26.786,27.106,2565067,0
2006-02-17,27.369,27.369,26.423,26.686,2699632,0
2006-02-21,27.106,27.927,27.106,27.812,2209058,0
2006-02-22,27.657,27.672,27.074,27.329,1526484,0
2006-02-23,27.321,28.027,27.138,27.648,2111475,0
2006-02-24,27.985,28.347,27.862,28.027,1568338,0
2006-02-27,27.821,27.871,27.162,27.253,1675166,0
2006-02-28,27.205,27.312,26.709,27.023,1971310,0
2006-03-01,27.197,27.616,27.13,27.336,1400433,0
2006-03-02,27.411,27.944,27.115,27.895,2069866,0
2006-03-03,27.788,28.305,27.699,27.927,1287523,0
2006-03-06,27.549,27.573,26.236,26.291,2235828,0
2006-03-07,26.291,26.39,25.594,25.874,1982020,0
2006-03-08,25.273,25.931,25.002,25.462,3604380,0
2006-03-09,25.602,25.734,24.755,25.002,3409460,0
2006-03-10,24.78,25.619,24.434,25.051,2088118,0
2006-03-13,25.314,25.931,25.288,25.683,1503853,0
2006-03-14,25.741,26.694,25.544,26.622,1996865,0
2006-03-15,26.423,27.312,26.317,27.23,3136677,0
2006-03-16,27.138,27.895,27.106,27.72,2236312,0
2006-03-17,27.72,27.781,27.286,27.351,1665430,0
2006-03-20,27.106,27.664,26.369,26.414,2028499,0
2006-03-21,26.243,26.943,26.03,26.299,1941624,0
2006-03-22,26.299,27.015,26.086,26.44,1905123,0
2006-03-23,26.613,27.123,26.613,26.935,1474164,0
2006-03-24,26.96,27.5,26.9,27.369,1217927,0
2006-03-27,27.369,27.526,26.982,27.343,907909,0
2006-03-28,27.526,28.092,27.51,28.019,1617494,0
2006-03-29,27.961,29.045,27.961,29.012,2037260,0
2006-03-30,29.054,29.909,29.054,29.431,2107826,0
2006-03-31,29.045,29.054,28.134,28.692,2033364,0
2006-04-03,28.814,29.201,28.077,28.166,1871058,0
2006-04-04,27.543,28.231,27.543,27.985,2611543,0
2006-04-05,28.086,28.758,27.715,28.717,1989317,0
2006-04-06,28.824,29.137,28.347,28.75,1269269,0
2006-04-07,28.642,28.855,28.192,28.305,800105,0
2006-04-10,28.724,29.162,28.617,29.054,1275354,0
2006-04-11,29.277,29.424,28.372,28.544,1252967,0
2006-04-12,28.577,28.805,28.364,28.536,1100877,0
2006-04-13,28.414,28.929,27.985,28.915,981156,0
2006-04-17,29.137,29.324,28.842,29.201,1067054,0
2006-04-18,29.424,29.966,29.406,29.9,1227906,0
2006-04-19,29.801,30.903,29.801,30.722,2008785,0
2006-04-20,30.755,30.978,29.997,30.598,1853534,0
2006-04-21,30.655,31.174,30.483,30.986,1378042,0
2006-04-24,30.814,30.835,30.337,30.566,1112074,0
2006-04-25,30.814,31.026,29.561,30.05,2241419,0
2006-04-26,30.098,30.82,30.079,30.13,1565905,0
2006-04-27,29.605,29.605,28.642,29.169,2290819,0
2006-04-28,29.424,30.164,29.406,29.892,2444128,0
2006-05-01,29.324,30.436,29.324,30.189,1592428,0
2006-05-02,30.346,31.117,30.23,31.11,1606055,0
2006-05-03,31.11,31.381,30.625,30.986,2070356,0
2006-05-04,30.681,31.43,30.337,31.363,1851101,0
2006-05-05,31.511,31.635,30.861,31.355,1757173,0
2006-05-08,31.009,31.716,30.789,31.7,1407486,0
2006-05-09,31.651,32.342,31.511,32.159,1733326,0
2006-05-10,32.056,32.834,31.912,32.834,2620549,0
2006-05-11,32.901,33.065,32.056,32.094,2772637,0
2006-05-12,32.013,32.021,30.681,30.78,2631012,0
2006-05-15,29.795,30.164,29.144,29.597,1998563,0
2006-05-16,29.876,29.94,29.012,29.268,1964256,0
2006-05-17,29.21,29.375,28.058,28.1,2485253,0
2006-05-18,28.134,28.215,27.148,27.221,2472352,0
2006-05-19,27.098,27.534,26.342,26.876,3137167,0
2006-05-22,26.645,26.762,25.758,26.556,3252753,0
2006-05-23,26.9,27.403,26.153,26.179,2960010,0
2006-05-24,26.037,26.261,24.869,25.445,3316266,0
2006-05-25,25.683,26.112,25.438,25.946,3427715,0
2006-05-26,26.054,26.645,25.946,26.407,1864974,0
2006-05-30,26.852,26.876,25.758,25.98,1998563,0
2006-05-31,25.989,27.081,25.989,27.023,2444612,0
2006-06-01,26.935,27.171,26.474,26.843,2082525,0
2006-06-02,27.329,27.648,26.982,27.573,1672732,0
2006-06-05,28.067,28.109,26.005,26.061,2952469,0
2006-06-06,26.021,26.645,25.611,26.054,1920943,0
2006-06-07,25.831,25.831,24.509,24.575,2407624,0
2006-06-08,23.876,24.492,23.112,24.412,2697931,0
2006-06-09,24.641,24.69,23.596,24.047,1563715,0
2006-06-12,24.114,24.131,22.562,22.6,2458729,0
2006-06-13,22.224,22.782,21.385,21.683,2638555,0
2006-06-14,21.839,22.716,21.839,22.693,2952469,0
2006-06-15,23.013,24.114,23.013,24.008,2072786,0
2006-06-16,24.139,24.139,23.425,23.876,1686603,0
2006-06-19,23.738,23.836,22.701,22.758,2196407,0
2006-06-20,22.889,23.112,22.052,22.109,1584157,0
2006-06-21,22.208,23.112,22.208,22.716,2535138,0
2006-06-22,22.701,22.972,22.339,22.569,1730402,0
2006-06-23,22.957,23.218,22.701,23.187,1642800,0
2006-06-26,23.275,23.515,22.849,23.425,1285090,0
2006-06-27,23.538,23.836,22.724,23.029,4001270,0
2006-06-28,23.129,23.29,22.913,23.284,2052590,0
2006-06-29,23.382,24.155,23.308,24.139,1611412,0
2006-06-30,24.204,24.804,23.949,24.764,2082763,0
2006-07-03,24.82,25.158,24.788,25.027,642911,0
2006-07-05,24.879,24.913,23.886,24.755,2266975,0
2006-07-06,24.698,24.879,24.287,24.412,1361012,0
2006-07-07,24.45,24.804,23.76,24.026,2093957,0
2006-07-10,24.008,24.501,23.63,23.646,1509817,0
2006-07-11,23.844,24.034,23.374,23.916,1466016,0
2006-07-12,23.876,24.064,23.169,23.316,1712034,0
2006-07-13,23.316,23.358,22.808,22.965,1807668,0
2006-07-14,23.211,23.261,22.339,22.913,1499353,0
2006-07-17,22.626,22.792,21.748,21.845,1301880,0
2006-07-18,22.1,22.29,20.983,21.574,1587807,0
2006-07-19,21.517,21.959,21.427,21.779,1845383,0
2006-07-20,21.739,21.839,20.687,20.695,1595472,0
2006-07-21,20.753,20.818,20.309,20.342,1001470,0
2006-07-24,20.448,21.287,20.309,20.974,1775785,0
2006-07-25,21.245,21.845,21.245,21.722,3220023,0
2006-07-26,21.764,22.905,21.363,22.758,2743922,0
2006-07-27,23.82,23.836,22.199,22.331,2298973,0
2006-07-28,22.248,22.348,21.51,22.216,1936273,0
2006-07-31,22.271,22.865,22.166,22.751,2623101,0
2006-08-01,22.716,22.792,22.158,22.525,1762527,0
2006-08-02,22.938,23.153,22.009,22.29,1680762,0
2006-08-03,21.862,22.148,21.574,21.77,1653751,0
2006-08-04,21.894,22.109,20.876,21.238,1615668,0
2006-08-07,21.146,21.533,20.547,21.261,1556900,0
2006-08-08,21.164,21.287,20.588,20.695,1757052,0
2006-08-09,20.919,21.435,20.867,21.006,1910597,0
2006-08-10,20.827,21.23,20.541,20.671,1543882,0
2006-08-11,20.652,20.876,20.563,20.753,1238126,0
2006-08-14,20.505,20.671,19.93,20.104,1094921,0
2006-08-15,20.284,20.448,19.972,20.381,1528309,0
2006-08-16,20.364,21.205,20.342,20.836,1603745,0
2006-08-17,20.63,20.753,20.266,20.352,1633189,0
2006-08-18,20.958,20.958,20.293,20.687,1242622,0
2006-08-21,20.803,21.066,20.759,20.91,1062068,0
2006-08-22,20.974,21.13,20.919,21.074,1322810,0
2006-08-23,21.033,21.181,20.433,20.677,882480,0
2006-08-24,20.795,20.891,20.547,20.721,817871,0
2006-08-25,20.958,21.363,20.91,21.23,1198092,0
2006-08-28,20.949,21.082,20.364,20.409,1085061,0
2006-08-29,20.4,20.606,20.094,20.465,1160618,0
2006-08-30,20.417,20.44,19.851,20.005,1603989,0
2006-08-31,20.011,20.373,19.617,20.164,1777368,0
2006-09-01,20.251,20.44,20.104,20.328,1689766,0
2006-09-05,20.328,21.363,20.284,21.23,1889308,0
2006-09-06,20.999,21.137,20.373,20.4,1906952,0
2006-09-07,20.194,20.448,20.038,20.276,1713980,0
2006-09-08,20.357,20.474,19.477,19.502,1291902,0
2006-09-11,18.944,19.151,18.524,18.551,1648760,0
2006-09-12,18.491,19.011,18.22,18.476,1936880,0
2006-09-13,18.461,19.625,18.461,19.184,1870204,0
2006-09-14,19.2,19.283,18.658,18.715,2127296,0
2006-09-15,18.763,19.1,18.614,18.845,1773838,0
2006-09-18,18.904,19.473,18.862,19.363,1931040,0
2006-09-19,19.477,19.537,18.633,18.862,2427337,0
2006-09-20,18.739,18.87,18.074,18.156,2153332,0
2006-09-21,18.164,18.788,18.149,18.605,3458739,0
2006-09-22,18.739,18.797,18.038,18.097,1602529,0
2006-09-25,17.918,18.435,17.736,18.396,2260282,0
2006-09-26,18.285,18.651,17.828,18.476,1708019,0
2006-09-27,18.682,18.889,18.36,18.584,1662267,0
2006-09-28,18.658,18.986,18.592,18.708,1948561,0
2006-09-29,18.7,19.059,18.7,18.927,1466985,0
2006-10-02,18.952,18.994,18.278,18.303,1319159,0
2006-10-03,18,18.295,17.761,17.876,1569066,0
2006-10-04,17.893,18.213,17.473,18.058,2217939,0
2006-10-05,18.387,18.673,18.213,18.551,1517966,0
2006-10-06,18.343,18.682,18.113,18.451,2443276,0
2006-10-09,18.658,18.977,18.173,18.322,2038113,0
2006-10-10,18.247,19.184,18.121,19.011,3042503,0
2006-10-11,19.001,19.2,18.7,18.708,2393266,0
2006-10-12,18.781,19.217,18.739,19.118,1918508,0
2006-10-13,19.355,19.684,19.247,19.502,1590847,0
2006-10-16,19.502,19.851,19.502,19.726,1948680,0
2006-10-17,19.759,19.797,19.348,19.52,2338397,0
2006-10-18,19.52,19.692,19.151,19.247,2089335,0
2006-10-19,19.494,20.136,19.405,20.08,1915833,0
2006-10-20,20.251,20.258,19.537,19.708,1800125,0
2006-10-23,19.553,19.972,19.324,19.561,1568822,0
2006-10-24,19.477,20.342,19.464,20.111,2409447,0
2006-10-25,19.907,20.721,19.662,20.554,3386586,0
2006-10-26,20.744,20.777,20.104,20.497,1554712,0
2006-10-27,20.489,20.737,20.251,20.309,1588174,0
2006-10-30,20.054,20.318,19.775,19.833,1159402,0
2006-10-31,19.75,19.898,19.405,19.684,2169392,0
2006-11-01,19.742,19.833,19.159,19.274,1910236,0
2006-11-02,19.223,19.477,18.904,19.125,1402740,0
2006-11-03,19.274,19.805,19.274,19.642,1255643,0
2006-11-06,19.726,20.005,19.57,19.938,1158307,0
2006-11-07,19.997,20.005,19.494,19.797,1449101,0
2006-11-08,19.75,20.334,19.602,20.185,1891496,0
2006-11-09,20.448,20.91,20.212,20.687,3398635,0
2006-11-10,20.614,20.646,20.104,20.276,1351762,0
2006-11-13,20.164,20.334,19.98,20.087,993929,0
2006-11-14,20.185,20.244,19.889,20.038,1280953,0
2006-11-15,20.08,20.753,20.08,20.357,1527216,0
2006-11-16,21.779,21.894,20.63,20.753,4219426,0
2006-11-17,20.662,20.851,20.364,20.497,3021577,0
2006-11-20,20.136,20.721,19.759,20.489,3076939,0
2006-11-21,20.63,21.041,20.547,20.974,1740869,0
2006-11-22,21.033,21.13,20.588,21.13,1765687,0
2006-11-24,21.137,21.354,21.041,21.074,502504,0
2006-11-27,21.13,21.197,20.646,20.713,1502150,0
2006-11-28,20.809,21.296,20.809,20.974,1515654,0
2006-11-29,21.074,21.789,21.023,21.689,1938947,0
2006-11-30,21.904,21.986,21.557,21.839,1755346,0
2006-12-01,21.739,22.323,21.444,22.28,1779071,0
2006-12-04,22.182,22.216,21.757,22.076,1486699,0
2006-12-05,22.182,22.388,21.822,22.1,2145426,0
2006-12-06,22.06,22.71,21.912,22.446,1863758,0
2006-12-07,22.446,22.6,22.118,22.397,1446547,0
2006-12-08,22.525,22.724,22.364,22.495,1134097,0
2006-12-11,22.323,22.525,22.166,22.297,1029095,0
2006-12-12,22.356,22.569,22.06,22.224,1069244,0
2006-12-13,22.199,22.323,21.839,21.929,2112085,0
2006-12-14,22.109,22.339,22.009,22.166,1320979,0
2006-12-15,22.192,22.208,21.912,22.076,1160256,0
2006-12-18,22.026,22.076,21.097,21.137,1597784,0
2006-12-19,20.999,21.55,20.836,21.54,1106597,0
2006-12-20,21.574,21.574,21.09,21.107,1421115,0
2006-12-21,21.082,21.28,20.483,20.638,1974958,0
2006-12-22,20.662,20.713,20.318,20.357,1000013,0
2006-12-26,20.318,20.588,19.907,19.964,1144923,0
2006-12-27,20.029,20.342,19.972,20.328,1051726,0
2006-12-28,20.703,20.703,20.194,20.474,1191766,0
2006-12-29,20.424,20.433,19.989,20.111,1073381,0
2007-01-03,19.907,19.972,18.852,19.019,3130351,0
2007-01-04,18.904,19.134,18.731,18.952,2434514,0
2007-01-05,18.911,19.223,18.862,19.011,3171231,0
2007-01-08,19.324,19.464,18.962,19.118,1760095,0
2007-01-09,18.879,19.297,18.673,19.223,2172191,0
2007-01-10,19.068,19.232,18.904,19.085,2143479,0
2007-01-11,19.05,19.668,19.028,19.223,2576867,0
2007-01-12,19.306,20.038,19.29,20.005,1785277,0
2007-01-16,19.864,20.258,19.815,20.038,3035083,0
2007-01-17,19.93,20.505,19.93,20.169,1864974,0
2007-01-18,20.244,20.505,19.907,19.947,1264160,0
2007-01-19,19.989,20.646,19.898,20.614,1624672,0
2007-01-22,20.818,20.919,20.417,20.563,1697918,0
2007-01-23,20.768,21.557,20.703,21.427,2326469,0
2007-01-24,21.205,21.705,21.155,21.667,2291794,0
2007-01-25,21.647,21.722,20.958,21.181,1472582,0
2007-01-26,21.336,21.45,21.181,21.28,1417711,0
2007-01-29,21.304,21.566,21.13,21.261,1566270,0
2007-01-30,21.427,22.125,21.427,22.093,2518102,0
2007-01-31,22.125,22.297,21.853,22.052,2407624,0
2007-02-01,22.643,23.243,22.412,22.921,4711344,0
2007-02-02,22.965,23.407,22.693,23.299,3622873,0
2007-02-05,23.407,23.556,23.226,23.29,1641950,0
2007-02-06,23.507,23.59,22.741,23.087,1591573,0
2007-02-07,23.218,23.472,22.768,22.988,1554591,0
2007-02-08,22.931,23.071,22.71,22.957,1784794,0
2007-02-09,22.988,23.071,22.519,22.635,1562984,0
2007-02-12,22.504,22.626,22.1,22.356,1987814,0
2007-02-13,22.48,22.669,22.323,22.436,1431567,0
2007-02-14,22.513,22.643,22.134,22.216,1784253,0
2007-02-15,22.109,22.265,21.977,22.192,2137031,0
2007-02-16,22.271,22.348,22.118,22.224,1201015,0
2007-02-20,22.125,22.216,21.45,22.208,1837595,0
2007-02-21,22.199,22.48,21.894,22.397,2047966,0
2007-02-22,22.48,22.865,22.306,22.792,1696702,0
2007-02-23,22.898,23.029,22.404,22.643,1356511,0
2007-02-26,22.643,23.103,22.643,22.997,1505866,0
2007-02-27,22.48,23.013,22.1,22.271,1695485,0
2007-02-28,22.265,22.544,22.118,22.306,1780170,0
2007-03-01,22.084,22.594,21.813,22.271,1739724,0
2007-03-02,22.192,22.356,21.593,21.697,1744033,0
2007-03-05,21.344,22.118,21.28,21.574,2459333,0
2007-03-06,21.862,22.323,21.789,22.182,1393255,0
2007-03-07,22.265,22.948,22.166,22.669,1616887,0
2007-03-08,22.931,23.087,22.6,22.972,1625765,0
2007-03-09,23.029,23.261,22.808,23.087,1349454,0
2007-03-12,22.875,23.129,22.768,23.062,1399947,0
2007-03-13,23.02,23.364,22.716,22.741,1082873,0
2007-03-14,22.824,23.299,22.724,23.243,1967659,0
2007-03-15,23.261,23.507,23.169,23.308,1172424,0
2007-03-16,23.308,23.523,23.202,23.308,1264041,0
2007-03-19,23.646,24.222,23.59,24.123,1361134,0
2007-03-20,24.287,24.353,23.611,23.967,1502515,0
2007-03-21,24.163,24.919,24.073,24.724,2245436,0
2007-03-22,24.968,25.224,24.864,25.067,2275492,0
2007-03-23,25.191,25.249,24.945,25.191,1631244,0
2007-03-26,25.357,25.471,25.035,25.347,1646695,0
2007-03-27,25.306,25.363,25.002,25.321,1366080,0
2007-03-28,25.357,25.48,24.771,24.879,1658253,0
2007-03-29,25.067,25.142,24.706,25.076,2287158,0
2007-03-30,25.067,25.183,24.796,24.936,2109530,0
2007-04-02,24.952,25.183,24.78,25.175,2393510,0
2007-04-03,25.175,25.265,24.978,25.233,1954524,0
2007-04-04,25.059,25.249,24.656,25.191,2355916,0
2007-04-05,25.199,25.462,25.158,25.397,1892469,0
2007-04-09,25.471,25.741,25.422,25.503,1879939,0
2007-04-10,25.585,25.799,25.453,25.749,1736370,0
2007-04-11,25.717,25.905,25.667,25.726,1374511,0
2007-04-12,25.84,26.283,25.553,26.267,1249074,0
2007-04-13,26.283,26.308,26.086,26.236,1449101,0
2007-04-16,26.261,26.522,26.127,26.457,1220179,0
2007-04-17,26.538,26.572,26.044,26.194,1462115,0
2007-04-18,25.971,26.013,25.701,25.816,1277298,0
2007-04-19,25.683,25.84,25.568,25.701,1199048,0
2007-04-20,26.013,26.013,25.503,25.717,1413208,0
2007-04-23,25.807,26.127,25.726,26.044,1095527,0
2007-04-24,26.013,26.127,25.577,25.867,1493512,0
2007-04-25,26.071,26.755,26.021,26.538,1216464,0
2007-04-26,26.474,26.793,26.308,26.671,1001024,0
2007-04-27,26.587,27.081,26.481,26.909,1028726,0
2007-04-30,26.982,27.171,26.506,26.538,1498864,0
2007-05-01,26.572,27.336,26.522,27.221,3508016,0
2007-05-02,25.535,27.188,25.527,26.423,3701514,0
2007-05-03,26.308,26.572,26.218,26.515,1412392,0
2007-05-04,26.638,26.982,26.382,26.464,1626822,0
2007-05-07,26.283,26.671,26.218,26.449,1179718,0
2007-05-08,26.342,26.909,25.758,26.267,1544825,0
2007-05-09,26.186,26.491,25.881,26.474,1299660,0
2007-05-10,26.464,26.515,25.758,25.955,1487428,0
2007-05-11,25.997,26.506,25.955,26.464,1032260,0
2007-05-14,26.086,26.596,26.086,26.324,860944,0
2007-05-15,26.299,26.718,26.186,26.414,1178555,0
2007-05-16,26.474,26.892,26.308,26.876,1313596,0
2007-05-17,26.876,27.534,26.63,27.321,1391211,0
2007-05-18,27.329,27.534,26.916,27.386,1622607,0
2007-05-21,27.395,27.804,27.262,27.5,1447408,0
2007-05-22,27.534,27.608,27.123,27.148,1255160,0
2007-05-23,27.369,27.518,27.148,27.205,1159786,0
2007-05-24,27.115,27.329,26.226,26.44,1184101,0
2007-05-25,26.694,26.869,26.596,26.769,990553,0
2007-05-29,26.565,26.819,26.532,26.671,1200556,0
2007-05-30,26.587,27.83,26.423,27.804,2092559,0
2007-05-31,27.788,28.231,27.564,27.854,1345749,0
2007-06-01,27.944,28.223,27.699,27.837,980059,0
2007-06-04,27.699,28.283,27.699,28.173,865808,0
2007-06-05,28.134,28.141,27.747,28.134,890808,0
2007-06-06,27.927,27.985,27.467,27.543,745948,0
2007-06-07,27.386,27.69,26.935,26.935,796944,0
2007-06-08,26.8,27.171,26.671,27.162,1038117,0
2007-06-11,27.123,27.708,27.081,27.395,556765,0
2007-06-12,27.359,27.608,27.205,27.253,736111,0
2007-06-13,27.411,27.953,27.351,27.846,801930,0
2007-06-14,27.968,28.559,27.919,28.504,685128,0
2007-06-15,28.642,28.973,28.559,28.948,950735,0
2007-06-18,28.929,29.341,28.929,29.227,1186292,0
2007-06-19,28.929,29.324,28.626,29.259,1031768,0
2007-06-20,29.341,29.597,28.889,28.924,1498380,0
2007-06-21,29.128,29.621,28.929,29.621,794509,0
2007-06-22,29.597,29.727,29.022,29.68,1603865,0
2007-06-25,29.466,30.058,29.054,29.605,2081913,0
2007-06-26,29.597,29.628,28.626,28.642,1176802,0
2007-06-27,28.396,29.384,28.199,29.331,1405540,0
2007-06-28,29.496,29.761,28.758,28.848,847193,0
2007-06-29,29.054,29.424,28.929,29.112,780885,0
2007-07-02,29.137,29.561,28.948,29.488,973367,0
2007-07-03,29.589,29.589,29.324,29.449,498977,0
2007-07-05,29.48,29.505,28.948,29.259,1470635,0
2007-07-06,29.466,29.869,29.331,29.694,1088347,0
2007-07-09,29.933,29.933,29.357,29.643,689992,0
2007-07-10,29.686,29.958,29.514,29.768,1140057,0
2007-07-11,29.475,29.744,29.128,29.48,1386683,0
2007-07-12,29.686,29.95,29.416,29.94,1098443,0
2007-07-13,29.778,29.997,29.613,29.834,651427,0
2007-07-16,29.966,29.966,29.061,29.241,1087617,0
2007-07-17,29.457,29.628,28.873,28.963,748517,0
2007-07-18,28.805,29.184,28.231,28.996,1751948,0
2007-07-19,28.973,29.505,28.864,29.35,1011449,0
2007-07-20,29.35,29.457,28.74,29.25,1298831,0
2007-07-23,29.86,30.213,28.765,29.022,1533874,0
2007-07-24,28.692,28.799,27.737,27.944,1401049,0
2007-07-25,27.985,28.109,27.115,27.781,2011546,0
2007-07-26,27.737,27.756,26.515,26.992,1472149,0
2007-07-27,26.935,27.359,26.414,26.414,1259053,0
2007-07-30,26.596,26.916,25.955,26.622,1510546,0
2007-07-31,26.793,27.286,26.457,26.604,1473433,0
2007-08-01,27.123,27.729,26.324,27.162,4282574,0
2007-08-02,27.45,28.109,27.286,27.657,2768688,0
2007-08-03,27.756,27.812,26.218,26.414,2127436,0
2007-08-06,26.299,26.587,24.903,25.651,2552439,0
2007-08-07,25.453,26.276,25.306,26.021,1833825,0
2007-08-08,25.619,26.202,24.253,25.428,3254824,0
2007-08-09,25.102,25.102,23.415,24.131,3793822,0
2007-08-10,23.836,26.481,23.784,25.931,3765471,0
2007-08-13,25.971,27.351,25.971,26.095,2417722,0
2007-08-14,26.299,26.299,24.788,24.812,1858158,0
2007-08-15,25.544,25.708,24.189,24.344,1801086,0
2007-08-16,23.934,24.304,22.751,23.891,2360779,0
2007-08-17,25.158,25.363,23.844,24.549,1587080,0
2007-08-20,24.575,24.812,23.924,24.477,1042353,0
2007-08-21,24.377,24.517,23.9,24.016,920198,0
2007-08-22,24.353,24.764,24.18,24.615,1176802,0
2007-08-23,24.962,24.994,24.387,24.812,1047466,0
2007-08-24,24.739,25.822,24.739,25.822,984804,0
2007-08-27,25.89,25.955,25.321,25.56,740733,0
2007-08-28,25.397,25.611,25.084,25.224,1227536,0
2007-08-29,25.643,26.136,25.397,25.89,1057687,0
2007-08-30,25.56,25.717,25.288,25.445,1717385,0
2007-08-31,25.807,26.127,25.708,25.881,912533,0
2007-09-04,25.971,27.205,25.89,26.786,1458715,0
2007-09-05,26.546,26.982,26.202,26.876,3523171,0
2007-09-06,26.992,27.277,26.299,26.398,1260998,0
2007-09-07,26.136,26.414,25.881,26.159,909366,0
2007-09-10,26.179,26.686,25.915,26.407,1478548,0
2007-09-11,26.44,26.671,26.112,26.671,1157943,0
2007-09-12,26.556,27.403,26.556,27.162,1398727,0
2007-09-13,27.343,27.492,27.115,27.23,925915,0
2007-09-14,26.8,27.343,26.8,27.247,629891,0
2007-09-17,27.205,27.205,26.852,26.892,823350,0
2007-09-18,26.973,27.871,26.68,27.812,1041505,0
2007-09-19,28.05,28.428,27.821,28.116,1064377,0
2007-09-20,27.976,28.141,27.564,27.862,807166,0
2007-09-21,28.086,28.521,27.911,28.388,1158307,0
2007-09-24,28.528,28.528,27.681,27.985,701675,0
2007-09-25,27.657,27.72,26.95,27.64,943220,0
2007-09-26,27.895,27.895,26.95,27.369,767380,0
2007-09-27,27.626,27.626,27.23,27.329,1075694,0
2007-09-28,27.369,27.557,26.9,26.982,686712,0
2007-10-01,26.943,27.737,26.943,27.608,1319522,0
2007-10-02,27.45,27.59,27.081,27.417,946845,0
2007-10-03,27.179,27.45,27.081,27.205,739879,0
2007-10-04,27.123,27.295,26.809,27.09,707518,0
2007-10-05,27.123,27.213,26.892,27.197,719926,0
2007-10-08,26.96,29.184,26.359,26.819,1272436,0
2007-10-09,26.8,26.973,26.686,26.869,1307792,0
2007-10-10,26.709,27.205,26.587,27.106,961445,0
2007-10-11,27.386,27.72,26.745,27.057,1245161,0
2007-10-12,27.023,27.295,26.86,27.106,699483,0
2007-10-15,27.329,27.573,26.935,27.155,678800,0
2007-10-16,27.238,27.329,26.843,27.162,722358,0
2007-10-17,27.213,27.329,26.186,26.793,1794645,0
2007-10-18,26.843,27.047,26.638,27.023,467216,0
2007-10-19,26.827,26.827,25.792,25.792,973367,0
2007-10-22,25.651,26.071,25.438,25.658,883938,0
2007-10-23,25.577,25.89,25.132,25.553,1388389,0
2007-10-24,25.321,25.667,24.984,25.611,1273531,0
2007-10-25,25.84,25.898,25.34,25.602,1116695,0
2007-10-26,25.847,25.89,25.123,25.191,1256374,0
2007-10-29,25.273,25.619,25.11,25.503,1060729,0
2007-10-30,25.321,25.535,24.936,24.984,845979,0
2007-10-31,25.24,26.112,25.067,25.989,1385955,0
2007-11-01,25.602,26.538,25.445,25.758,1234835,0
2007-11-02,26.054,26.261,25.635,26.169,1028847,0
2007-11-05,25.847,26.104,25.701,25.955,790719,0
2007-11-06,26.136,26.587,26.044,26.58,820893,0
2007-11-07,26.464,26.572,25.822,25.847,814019,0
2007-11-08,25.816,26.491,25.667,26.342,1182362,0
2007-11-09,26.095,26.793,25.816,26.432,1279180,0
2007-11-12,26.359,26.359,25.019,25.035,1588107,0
2007-11-13,25.273,25.497,24.237,25.321,2178068,0
2007-11-14,25.497,26.136,25.34,25.453,1522226,0
2007-11-15,26.709,27.699,26.308,27.213,3500110,0
2007-11-16,27.253,28.396,27.253,28.01,2135403,0
2007-11-19,27.895,28.559,27.895,28.077,2101263,0
2007-11-20,28.635,28.765,27.812,28.05,3107480,0
2007-11-21,27.69,28.283,27.426,27.72,1597046,0
2007-11-23,27.944,28.814,27.886,28.626,574286,0
2007-11-26,28.848,29.341,28.651,28.775,1764242,0
2007-11-27,28.724,29.094,28.239,28.602,1929115,0
2007-11-28,28.765,28.963,28.266,28.552,1325477,0
2007-11-29,28.824,28.864,28.019,28.305,2360843,0
2007-11-30,28.305,28.602,28.003,28.396,1605571,0
2007-12-03,28.364,29.21,28.364,28.915,1786983,0
2007-12-04,28.635,29.069,28.635,28.924,1175489,0
2007-12-05,29.094,29.643,28.791,29.144,1162519,0
2007-12-06,29.357,30.079,29.144,29.909,930226,0
2007-12-07,30.025,30.355,29.735,29.94,995268,0
2007-12-10,30.058,30.844,30.058,30.607,1549845,0
2007-12-11,30.747,31.208,30.098,30.254,2086988,0
2007-12-12,30.888,31.478,30.755,31.193,1819475,0
2007-12-13,30.986,31.174,30.483,30.871,1245377,0
2007-12-14,30.937,30.937,29.753,29.883,1503400,0
2007-12-17,29.933,29.933,28.74,29.628,1576450,0
2007-12-18,29.843,30.327,29.496,30.088,1176470,0
2007-12-19,30.079,30.82,29.925,30.4,1361353,0
2007-12-20,30.552,31.724,30.552,31.684,1803564,0
2007-12-21,32.046,32.226,31.765,32.063,1687333,0
2007-12-24,32.063,32.768,32.046,32.743,406430,0
2007-12-26,32.867,33.14,32.587,33.097,2105509,0
2007-12-27,33.014,33.014,32.629,32.768,905233,0
2007-12-28,33.155,33.369,32.71,33.106,595720,0
2007-12-31,33.13,33.149,32.573,32.933,625374,0
2008-01-02,32.959,34.801,32.959,34.642,1964945,0
2008-01-03,34.865,34.865,33.64,33.65,1539401,0
2008-01-04,33.271,33.41,32.621,32.966,1438103,0
2008-01-07,33.301,33.301,32.077,32.564,1421557,0
2008-01-08,32.743,32.885,31.355,31.395,1790910,0
2008-01-09,31.471,31.693,30.616,31.521,1508735,0
2008-01-10,30.903,31.336,30.419,31.184,1642149,0
2008-01-11,30.986,31.978,30.814,31.193,1442544,0
2008-01-14,31.6,32.827,31.504,32.705,1214527,0
2008-01-15,32.365,32.365,31.866,31.972,1614814,0
2008-01-16,31.403,31.675,30.079,30.088,2615587,0
2008-01-17,30.23,31.018,29.178,29.367,1993794,0
2008-01-18,29.416,29.416,28.231,29.154,1767659,0
2008-01-22,27.549,28.963,27.081,28.552,1952820,0
2008-01-23,27.608,28.783,27.009,28.717,1763371,0
2008-01-24,29.178,29.719,28.783,29.341,1723950,0
2008-01-25,29.605,30.501,29.178,29.398,1304692,0
2008-01-28,29.35,31.184,29.35,31.184,1860043,0
2008-01-29,31.411,31.758,30.508,31.043,1432269,0
2008-01-30,31.069,31.575,30.452,30.829,1476496,0
2008-01-31,30.088,32.983,30.088,32.326,3506486,0
2008-02-01,32.348,33.344,32.104,33.14,1662652,0
2008-02-04,33.006,34.586,33.006,34.01,2898890,0
2008-02-05,33.163,33.534,32.234,32.243,1358323,0
2008-02-06,32.909,33.041,31.95,32.056,1582735,0
2008-02-07,31.95,33.074,31.471,33.024,1489799,0
2008-02-08,33.014,34.05,32.901,33.961,1779221,0
2008-02-11,34.027,34.874,33.567,34.774,1560241,0
2008-02-12,35.02,35.589,34.345,34.634,1851945,0
2008-02-13,34.98,35.456,34.371,35.356,1513543,0
2008-02-14,35.474,35.835,34.682,34.874,1385178,0
2008-02-15,34.757,35.118,33.723,34.478,1022550,0
2008-02-19,34.897,36.164,34.889,35.849,1532782,0
2008-02-20,35.76,37.206,35.661,36.846,2656662,0
2008-02-21,37.042,37.042,35.259,35.597,2038610,0
2008-02-22,35.605,36.066,34.691,35.941,1146167,0
2008-02-25,35.983,38.663,35.983,38.3,3554219,0
2008-02-26,38.241,38.654,37.349,38.233,1730630,0
2008-02-27,37.997,37.997,37.355,37.502,1375105,0
2008-02-28,37.264,38.809,37.264,38.67,1735466,0
2008-02-29,38.341,38.627,36.682,36.846,1539475,0
2008-03-03,36.574,37.972,36.45,37.577,1977360,0
2008-03-04,37.512,37.551,35.52,36.46,2165843,0
2008-03-05,36.854,37.536,36.682,37.527,1435615,0
2008-03-06,37.667,37.667,36.631,36.631,1380117,0
2008-03-07,36.369,36.656,35.685,36.286,1210333,0
2008-03-10,36.531,36.531,35.095,35.218,1501016,0
2008-03-11,35.965,36.639,35.67,36.599,1097181,0
2008-03-12,36.73,36.96,35.999,36.23,1415874,0
2008-03-13,35.719,37.708,35.597,37.643,1646755,0
2008-03-14,37.88,37.938,36.592,37.733,1598719,0
2008-03-17,36.952,37.559,35.844,37.034,2496472,0
2008-03-18,37.733,39.073,37.733,38.975,2170672,0
2008-03-19,39.055,39.361,37.306,37.577,2116013,0
2008-03-20,36.994,37.577,34.577,35.506,2910760,0
2008-03-24,35.513,36.885,35.513,36.312,1627810,0
2008-03-25,36.369,38.135,36.369,37.921,1500473,0
2008-03-26,38.071,38.817,37.849,38.627,1238873,0
2008-03-27,38.341,38.941,37.643,37.807,1253577,0
2008-03-28,37.807,38.9,37.577,37.938,950052,0
2008-03-31,38.078,38.736,37.404,38.523,2067680,0
2008-04-01,38.917,39.081,37.452,39.006,1586078,0
2008-04-02,39.098,40.23,38.227,39.864,1982935,0
2008-04-03,39.803,40.774,39.501,40.248,2381961,0
2008-04-04,40.873,41.398,40.221,40.61,2225566,0
2008-04-07,41.414,41.659,40.751,41.037,1524469,0
2008-04-08,41.48,42.007,40.781,41.742,1221149,0
2008-04-09,41.562,42.723,41.547,42.22,1411385,0
2008-04-10,41.761,42.829,41.507,42.82,1841924,0
2008-04-11,42.393,42.986,42.099,42.425,1505886,0
2008-04-14,42.277,43.635,41.816,43.472,2210439,0
2008-04-15,43.799,44.521,43.61,44.381,2268186,0
2008-04-16,44.711,44.938,43.479,44.938,2296121,0
2008-04-17,44.85,45.08,44.06,44.81,1515548,0
2008-04-18,44.818,46.503,44.227,46.461,2024083,0
2008-04-21,46.496,46.56,45.434,46.183,1752930,0
2008-04-22,46.347,46.847,46.149,46.601,1665147,0
2008-04-23,46.808,46.808,44.613,45.305,1625714,0
2008-04-24,45.237,45.237,43,44.193,1898802,0
2008-04-25,44.39,45.911,44.243,45.894,1145295,0
2008-04-28,45.697,46.542,45.014,45.251,1574670,0
2008-04-29,44.81,44.876,43.472,43.486,1333437,0
2008-04-30,44.217,44.217,43.231,44.175,1604882,0
2008-05-01,43.134,43.134,39.665,41.151,5017150,0
2008-05-02,41.967,45.861,41.562,44.884,3807724,0
2008-05-05,44.81,45.524,44.193,45.221,2183297,0
2008-05-06,45.483,46.725,45.08,46.461,1420313,0
2008-05-07,46.733,46.798,45.597,45.861,1142485,0
2008-05-08,45.951,47.086,45.483,47.086,1334363,0
2008-05-09,47.251,47.743,46.388,47.653,1654465,0
2008-05-12,47.653,47.653,46.371,46.816,1280337,0
2008-05-13,46.733,48.129,46.281,48.081,1472715,0
2008-05-14,47.926,49.806,47.882,48.228,1791115,0
2008-05-15,48.54,49.725,48.228,49.421,1518637,0
2008-05-16,49.797,50.874,49.749,50.351,1543596,0
2008-05-19,50.58,51.6,50.104,50.784,1597960,0
2008-05-20,51.139,51.591,50.62,51.162,1243949,0
2008-05-21,51.154,52.789,50.307,50.307,1925521,0
2008-05-22,50.307,51.361,49.231,50.053,1645258,0
2008-05-23,50.243,50.711,48.328,49.338,1397024,0
2008-05-27,49.347,49.692,47.751,48.895,1799647,0
2008-05-28,48.196,49.527,47.055,49.527,1824969,0
2008-05-29,49.535,51.573,49.477,49.946,2555549,0
2008-05-30,50.216,51.672,50.216,51.492,5562313,0
2008-06-02,51.548,53.218,51.261,52.116,2292737,0
2008-06-03,51.96,54.555,51.557,52.165,2438113,0
2008-06-04,52.436,53.868,52.049,52.286,1611626,0
2008-06-05,52.419,54.671,52.355,54.671,1680497,0
2008-06-06,55.543,55.543,53.612,53.612,1450528,0
2008-06-09,54.087,55.066,53.587,54.87,1255971,0
2008-06-10,53.768,55.19,52.749,53.752,3174974,0
2008-06-11,53.635,55.847,53.635,55.164,2119279,0
2008-06-12,55.247,55.247,52.938,54.516,2086405,0
2008-06-13,54.187,55.774,53.792,54.047,1652071,0
2008-06-16,54.245,55.477,54.245,55.066,2128894,0
2008-06-17,55.074,58.755,54.654,57.944,2917033,0
2008-06-18,57.77,58.717,57.252,58.354,2105982,0
2008-06-19,59.512,59.726,58.633,58.782,2884306,0
2008-06-20,58.829,59.868,58.829,59.2,2459512,0
2008-06-23,59.594,63.343,59.127,63.277,2612004,0
2008-06-24,63.482,63.482,60.014,60.376,2654232,0
2008-06-25,60.96,60.96,57.894,59.012,2579923,0
2008-06-26,58.569,59.992,57.738,58.994,2043790,0
2008-06-27,58.981,60.245,58.405,59.083,1650144,0
2008-06-30,59.703,60.171,58.855,59.192,1894979,0
2008-07-01,59.373,59.373,57.392,58.921,1896199,0
2008-07-02,58.829,61.952,57.846,57.846,2196101,0
2008-07-03,57.697,57.927,53.915,56.514,1888190,0
2008-07-07,56.463,57.325,53.629,54.564,2504538,0
2008-07-08,53.562,54.014,50.199,52.33,3041571,0
2008-07-09,52.536,55.23,52.536,52.878,1558373,0
2008-07-10,52.814,54.573,51.32,54.573,1629909,0
2008-07-11,54.13,56.785,54.13,55.477,1824010,0
2008-07-14,56.283,57.352,55.281,56.168,1581153,0
2008-07-15,56.463,56.463,53.142,54.285,2220830,0
2008-07-16,54.096,54.408,51.631,52.641,1690767,0
2008-07-17,52.485,53.933,47.391,48.688,3148758,0
2008-07-18,49.165,50.744,48.769,49.469,1618008,0
2008-07-21,49.781,52.026,49.1,52.026,1165765,0
2008-07-22,52.026,53.661,49.477,50.76,2387232,0
2008-07-23,50.792,50.792,46.772,46.98,2729688,0
2008-07-24,46.862,47.842,44.555,46.661,2809715,0
2008-07-25,47.523,48.449,46.733,47.62,1745727,0
2008-07-28,47.758,48.878,47.588,48.319,1728710,0
2008-07-29,48.352,48.508,45.951,46.743,1619460,0
2008-07-30,46.715,50.3,46.503,50.3,1795086,0
2008-07-31,50.133,51.96,48.597,48.597,2602440,0
2008-08-01,48.746,52.494,48.063,50.398,2741191,0
2008-08-04,50.61,50.61,44.571,45.058,3467489,0
2008-08-05,44.604,46.586,43.848,44.341,3289259,0
2008-08-06,44.447,46.706,43.904,46.542,2154448,0
2008-08-07,47.028,47.836,45.558,45.671,1397806,0
2008-08-08,45.204,45.204,42.986,43.562,2105802,0
2008-08-11,43.472,44.381,42.376,43.61,2258940,0
2008-08-12,44.168,44.803,42.737,44.184,2012994,0
2008-08-13,44.193,45.959,43.93,45.425,2312747,0
2008-08-14,45.334,45.334,43.518,44.571,1748520,0
2008-08-15,44.432,44.432,42.705,43.873,1811510,0
2008-08-18,44.341,44.903,42.911,43.116,1524627,0
2008-08-19,42.484,43.726,42.393,43.346,2879214,0
2008-08-20,43.857,45.968,43.766,45.845,2297358,0
2008-08-21,46.715,47.67,46.388,46.995,2180242,0
2008-08-22,45.615,47.274,45.572,46.526,1519527,0
2008-08-25,46.026,46.781,45.468,45.936,992439,0
2008-08-26,46.092,48.024,46.092,47.152,1428436,0
2008-08-27,47.99,48.696,47.497,47.891,942770,0
2008-08-28,48.046,48.367,46.092,47.472,1604674,0
2008-08-29,47.727,48.122,46.428,46.947,943073,0
2008-09-02,45.221,45.779,42.345,42.737,3392130,0
2008-09-03,42.527,43.255,41.448,42.336,2887056,0
2008-09-04,42.434,42.934,40.421,41.292,1887812,0
2008-09-05,41.349,41.432,39.507,40.544,2236881,0
2008-09-08,41.052,41.959,38.307,38.596,2638408,0
2008-09-09,38.39,38.39,35.342,35.342,3647289,0
2008-09-10,35.408,38.034,35.408,37.84,2526635,0
2008-09-11,37.849,38.514,36.353,37.594,1603705,0
2008-09-12,38.113,39.739,37.807,39.426,1409640,0
2008-09-15,37.659,38.332,36.164,36.911,3274629,0
2008-09-16,35.342,38.3,34.444,38.3,3455135,0
2008-09-17,38.013,39.442,37.296,37.521,2923694,0
2008-09-18,39.146,39.617,37.439,38.424,3484004,0
2008-09-19,40.43,43.848,39.624,43.283,3867385,0
2008-09-22,43.718,44.571,42.327,43.51,2066797,0
2008-09-23,43.075,43.075,39.295,39.77,3287263,0
2008-09-24,40.075,41.014,39.09,39.475,2007896,0
2008-09-25,39.038,39.442,37.929,38.917,1808624,0
2008-09-26,37.429,37.825,35.431,37.569,2361154,0
2008-09-29,35.529,36.531,32.326,33.213,2716013,0
2008-09-30,34.092,36.615,33.698,35.498,2156537,0
2008-10-01,34.889,35.562,34.084,34.552,2227059,0
2008-10-02,33.559,34.255,30.263,30.384,2671255,0
2008-10-03,30.634,32.152,29.795,29.925,3057725,0
2008-10-06,28.848,29.102,24.245,26.777,4247208,0
2008-10-07,27.526,28.521,25.363,25.363,3936604,0
2008-10-08,24.46,27.386,23.358,25.438,4668451,0
2008-10-09,26.159,27.064,23.382,23.694,3497010,0
2008-10-10,22.454,23.261,17.776,19.815,5221558,0
2008-10-13,21.789,25.214,20.164,25.067,4296214,0
2008-10-14,26.308,26.982,24.295,25.389,4942915,0
2008-10-15,24.172,24.45,20.176,20.505,3799218,0
2008-10-16,20.925,21.617,18.41,21.304,4887273,0
2008-10-17,20.785,22.808,19.602,21.164,5671676,0
2008-10-20,22.002,23.58,21.557,23.351,2421915,0
2008-10-21,22.594,25.519,22.199,24.45,4576235,0
2008-10-22,23.284,24.879,22.609,23.399,5946157,0
2008-10-23,23.924,24.163,21.936,23.425,3854126,0
2008-10-24,20.851,22.98,20.212,22.535,2378769,0
2008-10-27,22.125,22.619,20.614,20.662,1791405,0
2008-10-28,21.502,23.054,20.111,23.054,2555442,0
2008-10-29,24.442,26.432,23.407,25.123,2710559,0
2008-10-30,26.449,27.648,25.389,27.51,2339630,0
2008-10-31,27.51,29.178,26.317,28.199,2398710,0
2008-11-03,27.549,29.589,26.883,27.205,2723089,0
2008-11-04,28.086,29.406,27.83,29.112,2808330,0
2008-11-05,28.313,29.315,27.023,27.277,1962398,0
2008-11-06,26.883,27.23,24.107,24.46,2658716,0
2008-11-07,24.656,24.945,22.931,23.9,3559043,0
2008-11-10,25.035,25.281,23.169,23.942,1207907,0
2008-11-11,23.261,23.498,21.6,22.174,1726531,0
2008-11-12,21.524,21.697,20.111,20.136,1499397,0
2008-11-13,20.293,22.758,19.085,22.758,3487271,0
2008-11-14,22.093,22.792,21.023,21.37,2824953,0
2008-11-17,21.245,22.06,20.554,21.27,2121846,0
2008-11-18,21.476,21.73,20.4,21.73,3371016,0
2008-11-19,21.502,21.954,18.889,19.339,3384767,0
2008-11-20,18.271,18.904,15.928,16.027,4973155,0
2008-11-21,16.636,17.302,15.179,17.03,6217793,0
2008-11-24,17.432,18.838,17.078,18.524,3022369,0
2008-11-25,18.673,19.464,18.451,19.339,3469804,0
2008-11-26,18.584,21.929,18.584,21.839,2968959,0
2008-11-28,21.493,21.667,20.045,20.842,1191708,0
2008-12-01,18.904,19.42,17.284,17.284,4373056,0
2008-12-02,17.565,18.187,16.437,17.012,4663178,0
2008-12-03,16.839,17.357,15.928,17.055,3972293,0
2008-12-04,16.371,16.727,14.383,14.877,5094309,0
2008-12-05,14.59,15.73,13.98,15.492,4546849,0
2008-12-08,16.347,16.636,15.69,16.371,3911619,0
2008-12-09,16.035,18.03,15.977,17.137,3198532,0
2008-12-10,17.711,19.134,17.637,18.633,3126080,0
2008-12-11,18.723,19.306,17.9,18.351,3045234,0
2008-12-12,17.325,18.852,16.955,18.303,2733877,0
2008-12-15,18.682,19.42,17.957,18.444,2218930,0
2008-12-16,18.781,19.413,18.247,19.405,2272732,0
2008-12-17,19.068,19.61,18.772,18.986,2010082,0
2008-12-18,18.962,19.223,16.462,16.727,2271862,0
2008-12-19,16.792,17.572,16.216,17.302,2450555,0
2008-12-22,17.341,17.508,15.73,16.216,1938401,0
2008-12-23,16.576,16.751,15.617,16.28,2091135,0
2008-12-24,16.084,16.347,15.739,16.315,660949,0
2008-12-26,16.364,16.906,16.176,16.874,574711,0
2008-12-29,17.219,17.606,16.865,17.423,1353014,0
2008-12-30,17.432,18,16.941,17.943,1443076,0
2008-12-31,17.828,18.822,17.613,18.7,1862236,0
2009-01-02,18.986,20.687,18.986,20.597,2161085,0
2009-01-05,20.547,22.446,20.038,21.929,3960722,0
2009-01-06,22.824,23.776,22.199,22.412,2961358,0
2009-01-07,22.084,22.084,20.424,21.155,1571636,0
2009-01-08,20.925,21.385,20.342,21.287,1948347,0
2009-01-09,21.287,21.468,19.825,20.284,1512766,0
2009-01-12,19.889,20.029,18.852,19.33,1742978,0
2009-01-13,19.29,20.547,19.085,20.357,3073454,0
2009-01-14,19.93,19.972,18.404,18.673,2587182,0
2009-01-15,18.524,19.232,17.836,19.151,2738037,0
2009-01-16,20.038,20.038,18.36,19.184,3217040,0
2009-01-20,18.715,19.413,17.465,17.538,2364320,0
2009-01-21,17.736,20.373,17.736,19.923,4181647,0
2009-01-22,19.405,19.733,18.396,19.041,2294309,0
2009-01-23,18.36,20.638,18.121,20.258,2242981,0
2009-01-26,20.713,21.363,20.054,20.531,2070048,0
2009-01-27,20.554,20.554,19.438,20.176,1941068,0
2009-01-28,20.352,20.606,19.297,20.409,4401102,0
2009-01-29,19.19,19.726,17.547,18.41,5756426,0
2009-01-30,18.763,18.994,17.859,18.461,3425527,0
2009-02-02,18.164,18.164,17.325,17.622,2351491,0
2009-02-03,17.711,17.957,17.219,17.622,2390955,0
2009-02-04,17.918,18.641,17.408,17.82,3231414,0
2009-02-05,17.697,18.5,17.332,18.336,2481608,0
2009-02-06,18.229,19.232,18.074,19.085,2301738,0
2009-02-09,19.232,19.873,18.897,19.52,3060133,0
2009-02-10,19.429,20.094,18.181,18.426,2988330,0
2009-02-11,18.435,19.068,17.776,18.351,2185522,0
2009-02-12,17.926,18.575,17.531,18.303,2337094,0
2009-02-13,18.377,19.05,18.271,18.754,2052143,0
2009-02-17,18.156,18.329,17.705,17.876,5043850,0
2009-02-18,17.893,18.303,17.761,18.204,4216831,0
2009-02-19,18.551,19.473,18.329,19.041,2972180,0
2009-02-20,18.592,18.994,18.22,18.663,4922552,0
2009-02-23,18.879,19.151,17.631,17.908,5556616,0
2009-02-24,17.9,18.927,17.9,18.814,4506343,0
2009-02-25,18.838,19.733,18.426,19.208,4543862,0
2009-02-26,19.455,20.155,19.232,19.306,2941149,0
2009-02-27,18.781,20.677,18.614,19.448,6492403,0
2009-03-02,18.663,18.715,16.856,17.012,10000477,0
2009-03-03,17.341,17.588,16.444,16.538,5706096,0
2009-03-04,17.07,17.802,16.889,17.385,3696917,0
2009-03-05,16.889,17.465,16.422,16.646,3992310,0
2009-03-06,16.932,17.145,16.027,16.683,4317827,0
2009-03-09,16.405,17.82,16.347,17.055,3524877,0
2009-03-10,17.776,18.986,17.508,18.56,5128858,0
2009-03-11,18.641,19.232,17.867,18.387,3321862,0
2009-03-12,18.404,19.448,18.164,19.265,2875469,0
2009-03-13,18.614,18.977,18.01,18.285,3259217,0
2009-03-16,18.468,19.405,17.761,18.69,3645018,0
2009-03-17,18.731,19.151,18.36,19.151,1838823,0
2009-03-18,19.001,19.477,17.918,19.059,3772358,0
2009-03-19,19.652,20.753,19.077,20.212,3698973,0
2009-03-20,20.328,20.489,18.7,18.862,2712898,0
2009-03-23,19.595,20.219,19.274,20.219,2507990,0
2009-03-24,19.851,20.164,19.247,19.602,2331192,0
2009-03-25,19.438,20.176,19.174,20.169,3007288,0
2009-03-26,20.352,21.831,20.352,21.55,6499757,0
2009-03-27,21.09,21.123,19.873,20.045,3508799,0
2009-03-30,19.485,19.485,18.5,19.166,3809897,0
2009-03-31,19.537,19.668,18.651,18.715,2407230,0
2009-04-01,18.256,19.708,17.884,19.405,2270195,0
2009-04-02,20.07,21.304,19.537,20.983,3123479,0
2009-04-03,20.867,23.801,20.768,23.472,6845249,0
2009-04-06,23.103,23.177,22.412,22.849,3564200,0
2009-04-07,22.297,22.339,21.517,22.093,2452501,0
2009-04-08,22.199,22.659,21.697,22.48,4296419,0
2009-04-09,23.218,24.229,23.121,23.81,3141626,0
2009-04-13,23.261,23.891,22.881,23.677,2340840,0
2009-04-14,22.948,24.312,22.724,23.465,2885077,0
2009-04-15,23.308,24.387,23.153,24.245,3096337,0
2009-04-16,24.549,26.299,24.222,26.144,4919313,0
2009-04-17,26.283,27.295,25.792,27.057,3965976,0
2009-04-20,26.369,26.587,24.501,24.575,4929360,0
2009-04-21,23.858,26.943,23.858,26.694,5415452,0
2009-04-22,26.299,28.266,26.136,27.369,3760105,0
2009-04-23,28.01,28.364,25.667,26.252,6190496,0
2009-04-24,27.032,27.715,26.755,26.925,4928250,0
2009-04-27,26.317,26.694,25.544,26.291,3204732,0
2009-04-28,25.123,26.515,24.829,26.159,4533539,0
2009-04-29,26.769,28.208,26.169,27.598,4573648,0
2009-04-30,27.737,27.886,24.008,25.331,7401664,0
2009-05-01,25.24,26.013,24.715,25.749,3368155,0
2009-05-04,25.635,27.329,25.347,27.295,2804145,0
2009-05-05,27.123,27.5,26.079,27.123,1827279,0
2009-05-06,27.699,28.924,27.436,28.617,3360528,0
2009-05-07,29.744,30.287,26.333,27.081,4099865,0
2009-05-08,27.633,28.617,26.809,28.536,3714938,0
2009-05-11,27.747,27.747,26.159,26.596,2429287,0
2009-05-12,26.96,27.51,26.218,27.123,2629518,0
2009-05-13,26.662,26.662,25.265,25.667,2835308,0
2009-05-14,24.936,26.079,24.73,25.48,2753293,0
2009-05-15,25.168,25.822,24.361,24.426,2394587,0
2009-05-18,24.796,26.727,24.771,26.718,3232003,0
2009-05-19,26.686,27.336,26.35,26.793,3539922,0
2009-05-20,27.188,28.151,26.522,26.622,2842117,0
2009-05-21,26.144,26.283,25.389,26.005,2189771,0
2009-05-22,26.267,26.671,25.867,26.208,1531537,0
2009-05-26,25.847,26.9,25.265,26.9,2125716,0
2009-05-27,26.943,27.417,26.491,26.572,2183140,0
2009-05-28,26.8,27.994,26.299,27.764,2564906,0
2009-05-29,28.298,28.881,27.961,28.74,2182622,0
2009-06-01,29.58,30.566,29.292,30.237,3153241,0
2009-06-02,29.925,30.23,29.286,30.13,1772524,0
2009-06-03,29.597,29.597,27.155,27.664,2304073,0
2009-06-04,28.109,28.955,27.953,28.577,1963904,0
2009-06-05,28.915,29.102,27.351,27.616,2263894,0
2009-06-08,27.205,27.369,26.423,27.179,1396844,0
2009-06-09,27.781,28.231,27.179,27.598,1722665,0
2009-06-10,28.192,28.283,27.5,28.151,1555439,0
2009-06-11,28.257,29.768,28.109,29.292,2756704,0
2009-06-12,28.855,28.873,27.83,28.701,1733596,0
2009-06-15,27.968,28.126,27.098,27.598,1860660,0
2009-06-16,27.994,28.471,26.382,26.604,1742980,0
2009-06-17,26.299,26.299,25.183,25.357,4956338,0
2009-06-18,25.357,25.939,24.864,25.489,1737438,0
2009-06-19,25.923,26.044,24.978,25.389,2066040,0
2009-06-22,24.837,24.919,23.768,23.836,2987807,0
2009-06-23,24.026,24.54,23.563,24.073,1543026,0
2009-06-24,24.245,24.984,24.09,24.533,2010640,0
2009-06-25,24.558,25.84,24.45,25.734,2349889,0
2009-06-26,25.503,26.136,25.123,25.915,2267718,0
2009-06-29,26.317,26.515,25.585,25.766,1408774,0
2009-06-30,25.667,26.474,25.067,25.37,2069265,0
2009-07-01,25.816,26.061,25.102,25.158,1946286,0
2009-07-02,24.615,24.615,23.958,24.008,1590755,0
2009-07-06,23.316,23.415,22.643,23.271,3174422,0
2009-07-07,23.275,23.435,22.446,22.486,2103279,0
2009-07-08,22.462,23.095,21.894,22.799,2167027,0
2009-07-09,23.02,23.662,22.643,23.054,1807235,0
2009-07-10,22.364,23.39,22.331,23.095,1807057,0
2009-07-13,22.957,23.82,22.535,23.81,1481445,0
2009-07-14,24.263,24.517,23.909,24.304,1215052,0
2009-07-15,24.804,25.56,24.804,25.379,2409050,0
2009-07-16,25.102,26.369,24.894,26.169,1799911,0
2009-07-17,26.186,26.414,25.905,26.359,1744267,0
2009-07-20,26.645,27.262,26.169,26.762,1697782,0
2009-07-21,26.992,27.526,26.252,27.286,1643561,0
2009-07-22,26.299,27.171,25.915,26.777,2239582,0
2009-07-23,26.777,27.944,26.709,27.886,1966950,0
2009-07-24,27.633,28.05,27.302,28.05,1441549,0
2009-07-27,28.239,28.626,27.821,28.208,1328765,0
2009-07-28,27.699,27.936,26.671,27.467,1058884,0
2009-07-29,27.106,27.59,26.186,27.286,2219079,0
2009-07-30,27.672,27.911,26.522,27.411,3693764,0
2009-07-31,27.205,28.471,27.04,28.239,2144191,0
2009-08-03,28.765,29.277,28.528,28.864,2325780,0
2009-08-04,28.552,29.259,28.141,28.724,1578557,0
2009-08-05,28.66,29.589,28.283,29.431,1707756,0
2009-08-06,29.548,29.589,28.602,28.855,1250723,0
2009-08-07,29.341,29.341,28.513,28.651,1545872,0
2009-08-10,28.485,28.924,28.077,28.32,1894109,0
2009-08-11,28.067,28.239,27.286,27.295,1152506,0
2009-08-12,27.395,28.05,27.336,27.633,1699701,0
2009-08-13,27.961,28.404,27.518,28.298,1566021,0
2009-08-14,28.134,28.134,26.943,27.162,1378176,0
2009-08-17,26.556,26.671,25.822,25.89,1346682,0
2009-08-18,25.98,26.694,25.784,26.638,1025971,0
2009-08-19,26.144,27.573,25.89,27.162,1000824,0
2009-08-20,27.138,27.564,26.869,27.386,859695,0
2009-08-21,27.788,28.635,27.616,28.61,1066334,0
2009-08-24,28.709,29.384,28.709,29.144,1308859,0
2009-08-25,29.25,29.25,28.027,28.116,2351445,0
2009-08-26,27.854,28.067,27.351,27.944,1412544,0
2009-08-27,27.772,28.01,27.081,27.878,735257,0
2009-08-28,28.339,28.536,27.648,28.092,929664,0
2009-08-31,27.64,27.64,27.081,27.5,997756,0
2009-09-01,27.436,28.276,26.95,27.081,1352438,0
2009-09-02,26.892,27.205,26.432,26.532,1051756,0
2009-09-03,26.745,27.064,26.261,27.023,984906,0
2009-09-04,26.96,28.313,26.883,28.239,1152472,0
2009-09-08,28.973,29.398,28.783,29.292,1666588,0
2009-09-09,29.375,29.711,29.137,29.643,1907358,0
2009-09-10,29.704,30.263,29.457,30.172,1086168,0
2009-09-11,30.355,31.57,30.327,30.969,1862553,0
2009-09-14,30.533,31.535,30.237,31.504,1356353,0
2009-09-15,31.57,33.048,31.336,32.975,1919806,0
2009-09-16,33.41,33.762,32.858,33.679,1777845,0
2009-09-17,33.17,33.237,31.978,32.292,2033104,0
2009-09-18,32.669,32.923,31.11,31.478,2341737,0
2009-09-21,30.903,32.177,30.581,31.994,1746766,0
2009-09-22,32.077,32.696,32.056,32.612,1199146,0
2009-09-23,32.448,32.915,31.395,31.709,1482496,0
2009-09-24,31.635,31.693,30.516,30.696,1497438,0
2009-09-25,30.543,30.952,30.195,30.367,1061977,0
2009-09-28,30.566,31.866,30.36,31.857,2168282,0
2009-09-29,31.818,32.84,31.684,32.581,1803705,0
2009-09-30,32.834,33.065,31.643,32.49,1550540,0
2009-10-01,32.498,32.743,31.074,31.184,1819730,0
2009-10-02,30.634,30.937,30.098,30.762,2342399,0
2009-10-05,30.903,32.292,30.552,32.26,1463908,0
2009-10-06,32.677,33.426,32.669,33.295,1418920,0
2009-10-07,33.081,33.64,32.933,33.41,865073,0
2009-10-08,33.605,34.832,33.336,34.325,2363551,0
2009-10-09,34.132,34.353,33.706,34.125,982461,0
2009-10-12,34.463,35.275,34.463,34.847,957451,0
2009-10-13,34.815,34.84,33.631,34.325,1709128,0
2009-10-14,34.757,35.703,34.416,34.691,4689312,0
2009-10-15,34.396,35.965,34.181,35.941,2091837,0
2009-10-16,35.506,36.623,35.143,36.394,2437591,0
2009-10-19,36.36,36.558,35.653,36.45,1544756,0
2009-10-20,36.401,36.592,35.408,36.312,1562319,0
2009-10-21,35.941,38.004,35.661,36.558,2387119,0
2009-10-22,36.713,37.034,35.801,36.903,1699560,0
2009-10-23,37.183,37.183,35.161,35.399,2383440,0
2009-10-26,35.317,36.319,33.986,34.181,2798077,0
2009-10-27,34.232,34.765,33.584,33.698,2400275,0
2009-10-28,33.452,33.665,31.75,31.765,2466837,0
2009-10-29,32.013,33.311,32.013,33.229,3010798,0
2009-10-30,33.113,33.287,31.018,31.246,3164510,0
2009-11-02,31.346,32.316,30.814,31.237,2764763,0
2009-11-03,30.871,32.292,30.436,32.046,2650782,0
2009-11-04,32.448,32.564,31.329,31.355,2719963,0
2009-11-05,31.575,32.004,31.281,31.799,2408890,0
2009-11-06,31.246,32.021,31.117,31.299,1503432,0
2009-11-09,31.765,32.423,31.733,32.275,2917786,0
2009-11-10,32.119,32.448,31.403,32.021,1560215,0
2009-11-11,32.4,32.53,31.675,32.145,2324021,0
2009-11-12,32.111,32.234,30.952,31.091,1674951,0
2009-11-13,31.149,31.758,30.649,31.117,2184485,0
2009-11-16,31.355,31.912,31.355,31.627,3614100,0
2009-11-17,31.535,31.651,31.074,31.174,2287265,0
2009-11-18,31.272,31.7,30.78,31.381,2659159,0
2009-11-19,30.888,31.329,29.753,30.74,3361588,0
2009-11-20,30.572,30.844,30.237,30.747,2076172,0
2009-11-23,31.478,32.013,31.237,31.395,2221913,0
2009-11-24,31.453,31.724,30.978,31.544,1566818,0
2009-11-25,31.336,32.292,31.315,32.208,2107050,0
2009-11-27,30.844,31.453,30.814,31.155,792435,0
2009-11-30,30.986,31.155,30.543,30.861,3273538,0
2009-12-01,31.291,31.709,30.78,31.053,2319985,0
2009-12-02,30.82,31.372,30.714,30.879,1739056,0
2009-12-03,30.978,31.026,30.172,30.245,1689390,0
2009-12-04,30.74,31.291,29.94,30.245,2329568,0
2009-12-07,29.95,31.061,29.95,30.557,2386547,0
2009-12-08,29.997,30.466,29.735,30.006,2470315,0
2009-12-09,30.23,30.78,29.801,30.27,2437556,0
2009-12-10,30.475,31.403,30.475,31.308,1950426,0
2009-12-11,31.716,31.83,31.246,31.461,1792564,0
2009-12-14,32.056,32.432,31.857,32.127,2063922,0
2009-12-15,31.964,32.759,31.838,32.202,2581851,0
2009-12-16,32.365,33.065,32.26,32.84,2327109,0
2009-12-17,32.621,32.915,32.316,32.629,1881244,0
2009-12-18,32.942,33.188,32.384,33.065,2758567,0
2009-12-21,33.344,33.706,33.149,33.237,1811422,0
2009-12-22,33.221,33.854,33.221,33.542,873102,0
2009-12-23,33.812,34.98,33.714,34.856,1638438,0
2009-12-24,34.928,35.21,34.552,34.774,233425,0
2009-12-28,35.027,35.439,34.436,34.634,916981,0
2009-12-29,34.791,34.906,34.018,34.05,1145162,0
2009-12-30,33.771,34.042,33.41,33.468,1334999,0
2009-12-31,33.567,33.723,32.743,32.777,789897,0
2010-01-04,33.461,34.537,33.461,34.502,1119346,0
2010-01-05,34.509,36.541,34.416,36.517,3697998,0
2010-01-06,36.558,37.88,36.286,37.849,3018869,0
2010-01-07,37.708,38.21,37.084,38.087,2036847,0
2010-01-08,38.546,39.927,38.366,39.451,3401373,0
2010-01-11,39.945,39.945,37.585,38.186,3630067,0
2010-01-12,37.396,37.906,36.952,37.404,2785965,0
2010-01-13,37.378,38.89,37.272,38.827,2387926,0
2010-01-14,38.415,40.266,38.415,39.927,2829811,0
2010-01-15,39.566,40.378,38.89,39.031,2038689,0
2010-01-19,38.917,39.411,38.761,39.343,1886130,0
2010-01-20,38.835,39.073,38.176,38.861,1615142,0
2010-01-21,39.015,39.895,38.424,38.727,2291965,0
2010-01-22,38.605,38.605,36.327,36.541,2627542,0
2010-01-25,36.885,37.634,36.648,36.747,1717674,0
2010-01-26,36.541,37.725,36.031,37.05,1967513,0
2010-01-27,36.911,37.388,36.172,37.142,2380138,0
2010-01-28,38.127,38.219,35.965,36.237,2403446,0
2010-01-29,37.198,37.198,34.116,34.379,3213196,0
2010-02-01,34.691,35.259,34.255,35.218,3097519,0
2010-02-02,35.373,35.974,35.184,35.562,1777165,0
2010-02-03,35.416,35.711,35.054,35.302,1710014,0
2010-02-04,35.02,35.153,33.113,33.13,2066339,0
2010-02-05,33.155,33.484,31.931,33.155,2061405,0
2010-02-08,33.237,33.64,32.514,32.885,1627697,0
2010-02-09,33.452,34.24,33.14,33.434,1768096,0
2010-02-10,33.213,33.986,32.923,33.698,1072649,0
2010-02-11,33.739,34.865,33.55,34.315,1792276,0
2010-02-12,33.838,34.24,33.418,34.225,1494014,0
2010-02-16,34.972,35.342,34.518,35.275,1762652,0
2010-02-17,35.529,36.345,35.424,36.245,2414122,0
2010-02-18,36.181,36.747,35.941,36.408,1887950,0
2010-02-19,36.426,36.623,35.883,36.09,2066247,0
2010-02-22,36.345,36.434,34.132,34.307,4354601,0
2010-02-23,35.118,35.161,33.753,34.181,4956793,0
2010-02-24,34.198,34.691,33.731,33.885,3514613,0
2010-02-25,33.394,34.084,32.735,34.018,2048313,0
2010-02-26,34.24,34.272,33.204,33.301,34097826,0
2010-03-01,33.213,33.36,32.743,33.351,4740202,0
2010-03-02,33.452,33.812,33.328,33.515,3418821,0
2010-03-03,33.698,34.158,33.525,33.878,2377538,0
2010-03-04,34.018,34.109,32.777,32.983,3279240,0
2010-03-05,33.336,33.468,32.875,33.074,2581330,0
2010-03-08,33.081,33.188,32.127,32.547,4006590,0
2010-03-09,32.119,33.024,32.029,32.793,2688298,0
2010-03-10,32.647,33.605,32.647,33.418,2099608,0
2010-03-11,33.32,33.5,32.915,33.5,1100647,0
2010-03-12,33.762,33.936,33.461,33.596,2522095,0
2010-03-15,33.468,33.475,32.537,33.204,2162278,0
2010-03-16,33.747,33.904,33.295,33.596,3176081,0
2010-03-17,33.739,34.132,33.64,33.753,2174145,0
2010-03-18,33.542,33.779,31.684,31.955,5800962,0
2010-03-19,32.152,32.187,30.82,31.255,3483669,0
2010-03-22,30.879,31.931,30.616,31.906,2865828,0
2010-03-23,32.021,32.077,31.471,31.881,2519549,0
2010-03-24,31.535,31.964,31.091,31.308,2599127,0
2010-03-25,31.57,31.758,29.81,29.917,3508200,0
2010-03-26,30.025,30.18,29.778,29.997,2341505,0
2010-03-29,30.508,31.141,30.429,31.043,2491677,0
2010-03-30,31.1,31.255,30.254,30.805,3429621,0
2010-03-31,30.888,31.553,30.861,31.299,2204994,0
2010-04-01,31.724,31.987,31.487,31.873,1883495,0
2010-04-05,32.309,32.84,32.046,32.793,1826749,0
2010-04-06,32.72,32.777,32.413,32.587,1500868,0
2010-04-07,32.423,32.573,31.847,32.111,2310125,0
2010-04-08,31.818,31.931,31.321,31.898,1624448,0
2010-04-09,31.978,32.094,31.511,32.056,1566054,0
2010-04-12,32.021,32.267,31.733,31.898,1560275,0
2010-04-13,31.799,32.136,31.453,32.013,2049998,0
2010-04-14,32.3,33.006,32.187,32.834,2259897,0
2010-04-15,32.915,33.861,32.637,33.484,3739954,0
2010-04-16,33.163,33.41,32.3,32.669,2067292,0
2010-04-19,32.251,32.662,31.847,32.423,1829061,0
2010-04-20,32.759,33.747,32.687,33.385,2418981,0
2010-04-21,33.567,34.914,33.377,34.552,3669433,0
2010-04-22,34.225,35.498,33.986,35.143,3650073,0
2010-04-23,35.118,35.621,35.07,35.513,3116614,0
2010-04-26,35.547,35.818,35.424,35.589,2334945,0
2010-04-27,35.292,35.562,34.116,34.272,2742644,0
2010-04-28,34.659,35.143,34.28,35.027,2699005,0
2010-04-29,35.644,35.679,32.901,34.109,4975639,0
2010-04-30,34.24,34.421,33.287,33.385,2999800,0
2010-05-03,33.614,34.035,32.482,33.245,2721457,0
2010-05-04,32.802,32.915,32.077,32.662,2935280,0
2010-05-05,32.056,33.188,31.75,32.392,2559716,0
2010-05-06,32.283,32.595,28.626,30.689,4271422,0
2010-05-07,30.681,30.969,29.086,29.315,3985446,0
2010-05-10,30.674,31.074,29.719,30.384,2703716,0
2010-05-11,29.966,30.762,29.966,30.106,2138579,0
2010-05-12,30.312,31.134,30.312,31.053,2385797,0
2010-05-13,31.165,31.987,31.053,31.125,2561758,0
2010-05-14,31.134,31.155,29.958,30.871,2523912,0
2010-05-17,30.969,31.061,29.315,30.058,3204452,0
2010-05-18,30.665,30.82,29.744,29.917,3022136,0
2010-05-19,29.851,30.195,28.626,29.286,2797960,0
2010-05-20,28.528,28.528,27.197,27.467,4681239,0
2010-05-21,27.023,28.536,26.703,28.381,2460898,0
2010-05-24,28.313,28.437,27.549,27.564,2242314,0
2010-05-25,26.655,27.903,26.58,27.821,2455542,0
2010-05-26,28.329,28.485,27.756,27.821,3118882,0
2010-05-27,28.602,30.204,28.602,30.18,5145207,0
2010-05-28,30.034,31.838,29.694,30.969,5853007,0
2010-06-01,30.552,30.986,29.424,29.475,4009297,0
2010-06-02,29.851,31.372,29.466,31.308,3247810,0
2010-06-03,31.421,33.822,31.421,33.589,6163897,0
2010-06-04,33.057,33.838,31.395,31.838,5728410,0
2010-06-07,32.046,33.074,31.758,31.83,3652846,0
2010-06-08,32.111,32.342,30.853,32.063,2530630,0
2010-06-09,32.514,34.067,31.994,32.218,3495762,0
2010-06-10,33.163,34.701,33.163,34.651,2456143,0
2010-06-11,34.067,34.856,33.854,34.495,2566495,0
2010-06-14,34.922,35.234,33.945,34.018,2070943,0
2010-06-15,34.181,35.103,34.181,34.806,3001581,0
2010-06-16,34.47,35.062,34.018,34.824,2594908,0
2010-06-17,35.153,35.474,34.741,35.062,2050712,0
2010-06-18,34.98,35.21,34.428,34.938,2583414,0
2010-06-21,35.498,35.934,34.042,34.361,2359414,0
2010-06-22,34.361,34.518,32.983,33.13,2279460,0
2010-06-23,33.122,33.461,32.537,33.213,1797784,0
2010-06-24,32.942,32.942,31.978,32.077,2142728,0
2010-06-25,32.177,32.564,31.495,32.111,2617864,0
2010-06-28,32.119,32.119,31.184,31.223,1750855,0
2010-06-29,30.572,31.237,30.409,30.78,3429268,0
2010-06-30,30.802,31.459,29.946,30.012,2939856,0
2010-07-01,30.064,30.508,29.286,29.975,3146259,0
2010-07-02,30.221,30.689,29.778,30.025,1748626,0
2010-07-06,30.501,31.1,30.058,30.4,1631538,0
2010-07-07,31.11,32.787,31.069,32.687,3548284,0
2010-07-08,32.875,33.197,32.152,32.901,1904570,0
2010-07-09,32.923,33.491,32.621,33.245,1645201,0
2010-07-12,33.188,33.271,32.136,32.662,1638507,0
2010-07-13,33.204,33.369,32.834,33.014,1828685,0
2010-07-14,32.759,33.197,32.316,32.959,1141516,0
2010-07-15,32.909,33.048,31.906,32.909,1500364,0
2010-07-16,32.612,32.71,31.453,31.528,1806200,0
2010-07-19,31.758,32.029,31.193,31.75,1267962,0
2010-07-20,31.208,33.14,30.993,33.065,1897284,0
2010-07-21,33.106,33.344,32.564,32.923,1767014,0
2010-07-22,33.301,34.092,33.163,33.812,1442874,0
2010-07-23,33.605,33.771,32.933,33.698,1840307,0
2010-07-26,33.747,34.216,33.507,34.207,1827677,0
2010-07-27,34.345,34.478,33.057,33.64,2079322,0
2010-07-28,33.507,33.788,33.041,33.377,1843394,0
2010-07-29,33.394,34.436,32.966,33.237,2019492,0
2010-07-30,32.226,33.525,32.226,33.311,1691316,0
2010-08-02,34.067,34.28,33.55,34.002,1538515,0
2010-08-03,33.64,34.109,33.328,33.904,1395093,0
2010-08-04,34.027,34.545,33.475,34.027,1477389,0
2010-08-05,33.861,34.166,33.55,33.665,834944,0
2010-08-06,33.237,33.747,32.959,33.385,1184337,0
2010-08-09,34.01,34.027,33.188,33.452,1950059,0
2010-08-10,33.271,33.271,32.637,33.024,1778140,0
2010-08-11,32.145,32.456,31.329,31.363,1724793,0
2010-08-12,30.634,31.487,30.616,31.232,1545208,0
2010-08-13,31.199,31.658,30.732,30.755,1337228,0
2010-08-16,30.552,30.82,30.36,30.655,1003144,0
2010-08-17,31.018,31.487,30.805,31.336,1382211,0
2010-08-18,31.291,31.43,30.674,31.184,834241,0
2010-08-19,30.903,31.141,30.533,30.755,1536148,0
2010-08-20,30.4,30.4,29.227,29.86,2020781,0
2010-08-23,30.835,30.844,30.245,30.377,3353595,0
2010-08-24,29.997,31.009,29.997,30.714,2293456,0
2010-08-25,30.598,30.598,29.81,30.355,2091053,0
2010-08-26,30.634,30.903,29.9,30.016,1555392,0
2010-08-27,30.189,31.11,29.571,31.069,2070011,0
2010-08-30,31.11,31.308,30.879,31.11,1517517,0
2010-08-31,30.85,30.902,30.16,30.441,2206917,0
2010-09-01,30.937,31.978,30.896,31.889,1274880,0
2010-09-02,31.809,32.111,31.155,32.085,1266023,0
2010-09-03,32.498,32.581,32.136,32.374,795234,0
2010-09-07,32.063,32.195,31.619,31.709,653357,0
2010-09-08,31.733,32.53,31.643,32.234,1090648,0
2010-09-09,32.793,32.793,31.94,32.145,746627,0
2010-09-10,32.473,33.377,32.234,33.097,1293799,0
2010-09-13,33.542,33.861,33.301,33.838,1576304,0
2010-09-14,33.885,34.058,33.295,33.475,1277113,0
2010-09-15,32.998,33.377,32.71,33.149,2112965,0
2010-09-16,32.858,32.894,31.511,31.658,3210695,0
2010-09-17,31.818,32.111,31.355,31.693,1300279,0
2010-09-20,31.758,32.374,31.544,32.267,1545187,0
2010-09-21,32.348,32.514,31.643,32.004,2344160,0
2010-09-22,31.931,32.482,31.873,32.077,1385968,0
2010-09-23,31.733,32.456,31.487,32.063,1597708,0
2010-09-24,32.637,33.237,32.473,32.793,1241340,0
2010-09-27,32.959,32.959,32.392,32.456,984134,0
2010-09-28,32.669,32.677,32.071,32.612,1174712,0
2010-09-29,32.408,33.221,32.408,32.983,1383587,0
2010-09-30,33.336,33.491,32.413,33.253,2125696,0
2010-10-01,33.542,33.731,33.032,33.088,1897150,0
2010-10-04,33.13,33.229,32.587,33.149,1644404,0
2010-10-05,33.534,34.076,33.17,33.804,1910795,0
2010-10-06,33.878,34.791,33.689,34.726,2642713,0
2010-10-07,34.874,34.881,33.434,33.822,2016485,0
2010-10-08,33.665,34.593,33.596,34.421,1027092,0
2010-10-11,34.421,35.011,34.387,34.824,1393083,0
2010-10-12,34.626,35.193,34.263,34.881,1151088,0
2010-10-13,35.193,36.558,35.079,36.048,1826882,0
2010-10-14,36.172,37.019,35.957,36.277,2687159,0
2010-10-15,36.442,36.606,35.67,36.277,2764897,0
2010-10-18,36.213,36.304,35.776,35.965,1333222,0
2010-10-19,35.342,35.408,34.05,34.47,2555872,0
2010-10-20,34.61,34.84,34.181,34.659,1683789,0
2010-10-21,34.791,35.243,33.87,34.325,1399657,0
2010-10-22,34.509,34.634,33.894,34.166,1695088,0
2010-10-25,34.444,34.856,33.912,33.954,1078944,0
2010-10-26,33.87,34.198,33.41,34.1,2472760,0
2010-10-27,33.747,35.109,33.714,35.07,2074541,0
2010-10-28,35.302,35.408,34.782,35.275,2141379,0
2010-10-29,35.231,35.446,35.001,35.158,1469587,0
2010-11-01,35.465,35.597,34.84,35.095,732936,0
2010-11-02,35.004,35.275,34.454,35.161,1304896,0
2010-11-03,35.292,35.333,34.387,35.161,1186717,0
2010-11-04,35.562,36.312,35.49,36.155,1332014,0
2010-11-05,36.031,36.237,35.76,35.918,943330,0
2010-11-08,35.58,36.139,35.58,35.948,1270836,0
2010-11-09,36.187,37.084,35.818,36.155,2619800,0
2010-11-10,36.187,37.05,35.974,36.985,1333763,0
2010-11-11,36.73,38.463,36.592,38.194,3395698,0
2010-11-12,37.825,38.021,37.107,37.551,2238230,0
2010-11-15,37.775,37.872,37.34,37.34,1221138,0
2010-11-16,36.903,37.164,36.492,36.96,2014826,0
2010-11-17,36.911,37.617,36.903,37.259,1210402,0
2010-11-18,38.268,39.081,37.421,38.941,2942314,0
2010-11-19,38.933,38.933,38.043,38.268,1808579,0
2010-11-22,38.071,38.325,37.569,37.807,2834584,0
2010-11-23,37.439,37.495,36.631,36.878,2472413,0
2010-11-24,37.173,37.742,37.075,37.559,1548877,0
2010-11-26,37.142,37.699,37.142,37.306,483370,0
2010-11-29,37.158,37.577,36.384,37.37,1265740,0
2010-11-30,36.841,37.541,36.659,37.282,1515422,0
2010-12-01,38.043,38.581,37.634,38.514,1111079,0
2010-12-02,38.581,39.837,38.432,39.721,1615458,0
2010-12-03,39.525,40.058,39.376,39.689,893320,0
2010-12-06,39.59,39.617,39.129,39.361,917364,0
2010-12-07,39.837,40.035,38.761,38.933,1236236,0
2010-12-08,38.975,39.154,38.359,38.809,1469968,0
2010-12-09,38.95,39.138,38.398,38.956,845377,0
2010-12-10,39.031,39.269,38.809,39.237,992751,0
2010-12-13,39.575,39.945,39.393,39.532,1130216,0
2010-12-14,39.631,39.77,39.229,39.361,909190,0
2010-12-15,39.689,40.065,39.146,39.411,1309445,0
2010-12-16,39.451,40.092,39.245,40.01,1243403,0
2010-12-17,39.903,40.273,39.638,40.058,1038278,0
2010-12-20,40.035,40.167,39.624,39.935,1437989,0
2010-12-21,40.092,40.092,39.82,39.909,1567664,0
2010-12-22,40.027,40.191,39.953,40.058,736856,0
2010-12-23,39.909,40.058,39.763,40.044,691669,0
2010-12-27,39.828,39.945,39.467,39.789,356399,0
2010-12-28,39.854,40.082,39.68,39.854,420910,0
2010-12-29,39.958,40.494,39.916,40.32,579515,0
2010-12-30,40.288,40.649,40.165,40.174,478313,0
2010-12-31,40.032,40.246,39.824,39.841,669550,0
2011-01-03,40.303,40.651,40.147,40.303,1245909,0
2011-01-04,40.512,40.675,39.253,39.541,1001219,0
2011-01-05,39.269,40.743,39.064,40.456,1539618,0
2011-01-06,40.486,40.544,39.204,39.789,1868227,0
2011-01-07,39.794,40.273,39.599,40.183,1261443,0
2011-01-10,40.001,40.001,39.269,39.909,955263,0
2011-01-11,40.075,40.863,40.01,40.147,1153246,0
2011-01-12,40.551,41.349,40.385,41.168,1116817,0
2011-01-13,41.095,41.547,40.585,40.863,1255261,0
2011-01-14,40.743,41.802,40.551,41.72,865851,0
2011-01-18,41.793,42.737,41.604,42.697,1277750,0
2011-01-19,42.697,42.697,41.859,41.951,825705,0
2011-01-20,41.612,41.632,40.495,41.604,1473694,0
2011-01-21,42.179,42.179,40.905,41.612,989488,0
2011-01-24,41.522,42.033,41.03,41.562,863873,0
2011-01-25,41.366,41.489,40.43,40.97,1188394,0
2011-01-26,40.978,42.811,40.963,42.582,2063828,0
2011-01-27,43.116,47.3,43.099,46.635,6187326,0
2011-01-28,47.028,47.865,46.149,46.33,2684780,0
2011-01-31,46.63,48.312,46.596,48.271,2427663,0
2011-02-01,48.328,48.903,47.891,48.475,2942122,0
2011-02-02,48.449,48.837,47.909,48.54,1994271,0
2011-02-03,48.524,48.754,47.382,48.629,1445111,0
2011-02-04,48.673,48.97,47.926,48.576,1227701,0
2011-02-07,48.769,50.207,48.769,48.985,1294584,0
2011-02-08,49.015,49.338,47.956,49.314,998231,0
2011-02-09,49.015,49.511,48.154,48.449,1103845,0
2011-02-10,48.204,49.042,47.81,48.903,1406340,0
2011-02-11,48.87,49.116,48.393,48.688,1092404,0
2011-02-14,48.613,49.609,48.524,49.436,1185036,0
2011-02-15,49.281,49.767,49.042,49.444,1181938,0
2011-02-16,49.578,51.229,49.46,50.654,1517627,0
2011-02-18,50.728,51.467,50.58,51.081,1269778,0
2011-02-22,51.244,51.772,50.045,50.752,1531388,0
2011-02-23,50.899,52.397,50.76,51.803,1515163,0
2011-02-24,52.039,52.286,50.546,50.899,1407573,0
2011-02-25,51.345,53.308,50.949,53.241,1479058,0
2011-02-28,53.451,53.838,52.192,53.418,1687363,0
2011-03-01,53.989,54.163,51.869,51.976,1971062,0
2011-03-02,51.845,53.036,51.772,52.377,1935799,0
2011-03-03,52.601,52.996,52.165,52.873,985075,0
2011-03-04,52.93,53.159,52.01,52.651,923144,0
2011-03-07,52.831,53.167,51.434,52.049,1311407,0
2011-03-08,52.429,52.494,51.336,51.96,1235396,0
2011-03-09,51.945,52.387,51.081,51.279,1471754,0
2011-03-10,50.72,50.72,49.222,49.676,1289334,0
2011-03-11,49.378,50.99,48.911,50.67,1132588,0
2011-03-14,50.334,51.014,49.684,50.884,1136490,0
2011-03-15,49.1,51.269,48.604,50.85,1689288,0
2011-03-16,50.685,51.261,49.182,49.781,1908700,0
2011-03-17,50.9,52.281,50.596,51.952,2174122,0
2011-03-18,52.651,52.912,50.053,50.282,2665634,0
2011-03-21,51.229,52.092,51.178,52.039,1381725,0
2011-03-22,52.215,52.348,51.622,51.96,1022469,0
2011-03-23,51.901,52.477,51.645,52.387,1289822,0
2011-03-24,52.676,52.783,51.935,52.667,1811051,0
2011-03-25,52.732,54.047,52.536,53.777,1465358,0
2011-03-28,54.08,55.082,53.661,54.451,1729712,0
2011-03-29,54.327,55.937,53.989,55.929,2034099,0
2011-03-30,56.506,57.303,55.247,55.551,2043283,0
2011-03-31,55.87,56.792,55.523,56.455,1696188,0
2011-04-01,56.85,57.334,56.455,56.662,1319087,0
2011-04-04,56.307,57.071,56.095,56.497,1101674,0
2011-04-05,56.422,56.716,55.934,56.454,1013741,0
2011-04-06,56.966,57.065,54.73,55.099,1080552,0
2011-04-07,55.286,56.126,55.16,55.473,1099962,0
2011-04-08,56.637,57.918,56.423,56.662,1792893,0
2011-04-11,56.671,56.671,54.598,54.943,1158000,0
2011-04-12,54.15,54.382,52.488,53.189,1356258,0
2011-04-13,53.562,54.212,53.036,53.817,1183513,0
2011-04-14,53.127,54.671,53.043,54.482,1125758,0
2011-04-15,54.861,56.149,54.285,55.759,1956949,0
2011-04-18,55.066,55.51,53.951,55.034,1443974,0
2011-04-19,55.091,55.627,54.705,55.493,944097,0
2011-04-20,56.506,56.832,55.905,56.463,865425,0
2011-04-21,56.939,57.433,56.35,56.802,877575,0
2011-04-25,56.949,57.071,55.683,56.727,822220,0
2011-04-26,57.056,57.876,56.561,57.811,1475334,0
2011-04-27,57.886,57.91,55.978,57.517,1805004,0
2011-04-28,55.971,56.382,53.299,53.464,3933108,0
2011-04-29,52.948,54.714,52.785,54.523,2011704,0
2011-05-02,54.309,54.451,51.582,51.901,2767030,0
2011-05-03,51.056,51.647,49.313,49.888,3369915,0
2011-05-04,49.749,49.888,47.494,47.971,4138812,0
2011-05-05,47.371,48.932,46.926,48.022,3277419,0
2011-05-06,48.903,48.992,47.007,47.396,2841390,0
2011-05-09,48.089,49.148,47.889,48.835,2206301,0
2011-05-10,48.835,50.316,48.465,50.037,2589457,0
2011-05-11,49.771,49.963,47.658,48.31,2223810,0
2011-05-12,48.103,49.015,47.239,48.285,1813031,0
2011-05-13,48.342,49.616,48.137,48.566,2222486,0
2011-05-16,48.26,48.976,47.396,47.634,1611740,0
2011-05-17,47.559,48.169,46.961,47.51,1556749,0
2011-05-18,47.88,50.028,47.817,49.377,1777806,0
2011-05-19,49.511,50.179,49.074,49.567,1918731,0
2011-05-20,49.469,50.187,48.869,49.616,1565306,0
2011-05-23,48.465,49.066,47.98,48.694,1509616,0
2011-05-24,48.984,50.282,48.976,49.485,1420439,0
2011-05-25,49.361,51.254,49.091,50.793,1691654,0
2011-05-26,50.547,51.469,50.282,51.197,1285625,0
2011-05-27,51.501,52.142,51.23,51.477,1011324,0
2011-05-31,52.215,52.377,51.028,51.57,1542685,0
2011-06-01,51.51,52.777,51.214,51.55,3460025,0
2011-06-02,51.541,53.055,51.378,52.596,2127345,0
2011-06-03,51.738,52.9,51.418,52.103,1650643,0
2011-06-06,52.012,52.307,50.094,50.282,1177105,0
2011-06-07,50.957,51.401,50.187,50.604,1393352,0
2011-06-08,50.744,51.378,50.187,50.677,1512178,0
2011-06-09,51.107,51.773,50.753,51.484,876686,0
2011-06-10,51.131,51.286,49.766,49.806,1195786,0
2011-06-13,49.888,50.17,47.791,48.447,1121657,0
2011-06-14,49.239,50.3,48.903,49.921,1133371,0
2011-06-15,49.164,49.986,48.342,48.672,1457889,0
2011-06-16,48.774,49.261,47.875,48.461,945560,0
2011-06-17,48.917,48.932,47.915,48.005,1293693,0
2011-06-20,47.925,49.001,47.592,48.778,1586268,0
2011-06-21,49.099,50.596,48.778,50.207,1634588,0
2011-06-22,49.955,51.262,49.781,50.637,1339986,0
2011-06-23,49.585,50.482,48.178,50.399,1300033,0
2011-06-24,50.334,50.498,49.074,49.921,3344511,0
2011-06-27,49.543,50.489,48.835,50.143,1798762,0
2011-06-28,50.498,52.133,50.456,51.838,1218865,0
2011-06-29,52.289,53.426,51.83,53.039,1864366,0
2011-06-30,53.325,54.796,53.113,54.399,1811852,0
2011-07-01,54.413,55.564,53.681,55.508,1649537,0
2011-07-05,55.306,55.833,55.101,55.495,1447761,0
2011-07-06,55.529,56.153,54.96,56.153,1684176,0
2011-07-07,56.982,57.367,56.401,56.946,1686735,0
2011-07-08,55.816,56.477,55.529,56.311,1244490,0
2011-07-11,55.442,55.794,54.545,54.883,1043176,0
2011-07-12,54.549,55.842,54.301,55.11,1187590,0
2011-07-13,55.433,57.021,55.392,56.183,1480847,0
2011-07-14,56.521,56.783,55.03,55.104,1302715,0
2011-07-15,55.616,57.678,55.469,57.631,2054851,0
2011-07-18,57.424,57.753,56.534,56.866,1184486,0
2011-07-19,57.375,58.727,57.375,58.66,1440628,0
2011-07-20,58.816,58.865,57.991,58.569,1215701,0
2011-07-21,59.02,59.727,58.46,59.119,1969920,0
2011-07-22,59.305,59.803,59.04,59.698,1092851,0
2011-07-25,58.577,59.869,58.535,59.727,1796666,0
2011-07-26,59.987,60.389,59.433,59.707,2373432,0
2011-07-27,59.309,59.324,57.826,57.909,990625,0
2011-07-28,57.909,59.664,57.614,59.04,1836360,0
2011-07-29,58.013,58.715,55.991,56.809,3023665,0
2011-08-01,58.027,58.338,55.87,56.256,2160489,0
2011-08-02,55.651,56.889,54.138,54.138,2237930,0
2011-08-03,54.202,54.202,51.368,52.654,3765517,0
2011-08-04,51.575,51.691,47.316,47.464,3505671,0
2011-08-05,48.414,48.451,44.004,46.765,3285233,0
2011-08-08,44.161,44.869,41.673,42.21,4363440,0
2011-08-09,43.453,45.916,42.688,45.412,3965514,0
2011-08-10,44.665,46.78,43.889,45.017,3725470,0
2011-08-11,45.282,48.808,44.228,48.058,3254411,0
2011-08-12,48.421,48.93,47.769,48.519,2273628,0
2011-08-15,49.097,50.676,48.764,49.523,1729893,0
2011-08-16,48.725,48.874,46.689,47.3,2465682,0
2011-08-17,47.934,48.535,46.756,47.002,2225283,0
2011-08-18,45.017,45.06,42.416,43.041,3846734,0
2011-08-19,42.112,43.283,40.386,40.645,3212977,0
2011-08-22,41.855,42.028,39.927,40.082,3019177,0
2011-08-23,40.403,42.736,39.878,42.728,2409390,0
2011-08-24,42.57,43.142,41.766,43.107,1394249,0
2011-08-25,43.273,43.84,42.095,42.224,1819803,0
2011-08-26,41.928,44.483,41.416,44.326,2149536,0
2011-08-29,45.241,46.468,45.118,46.335,1931545,0
2011-08-30,45.941,46.937,45.668,46.607,2108585,0
2011-08-31,47.323,48.205,46.439,46.968,2252794,0
2011-09-01,47.045,48.181,46.624,47.325,1465108,0
2011-09-02,46.035,46.374,44.543,45.072,1139330,0
2011-09-06,43.066,44.31,42.455,44.112,1967103,0
2011-09-07,45.126,46.54,44.779,46.494,1610883,0
2011-09-08,45.908,46.937,44.968,45.397,1581726,0
2011-09-09,44.402,45.09,42.86,43.486,2028036,0
2011-09-12,42.596,44.096,42.416,44.061,1756261,0
2011-09-13,44.161,44.754,43.298,44.061,1875575,0
2011-09-14,44.449,45.199,42.844,44.508,1752913,0
2011-09-15,45.173,45.456,44.359,44.59,1483849,0
2011-09-16,44.524,44.951,43.312,44.068,2229295,0
2011-09-19,42.786,43.691,42.054,43.246,1352175,0
2011-09-20,43.5,43.956,41.938,42.068,1508030,0
2011-09-21,41.895,42.341,39.739,39.762,1747629,0
2011-09-22,37.917,38.048,36.253,37.391,2828258,0
2011-09-23,36.689,37.917,36.468,36.748,2282823,0
2011-09-26,37.071,38.229,34.97,38.163,2479506,0
2011-09-27,39.779,40.366,37.144,37.441,2585567,0
2011-09-28,37.572,38.229,35.346,35.454,2058492,0
2011-09-29,36.666,37.524,34.384,35.71,3060741,0
2011-09-30,34.684,35.024,33.447,33.447,2843820,0
2011-10-03,32.696,32.894,30.554,30.801,4785803,0
2011-10-04,30.133,32.759,29.309,32.669,4134314,0
2011-10-05,32.73,35.428,31.799,35.27,3288642,0
2011-10-06,34.785,36.492,34.263,34.809,4657904,0
2011-10-07,35.208,35.406,34.096,34.573,3908325,0
2011-10-10,35.917,37.02,35.882,36.847,2471883,0
2011-10-11,36.584,38.205,36.253,37.554,2078224,0
2011-10-12,37.958,39.162,37.423,38.329,2642295,0
2011-10-13,37.934,38.52,36.994,38.337,1867939,0
2011-10-14,39.432,40.191,38.379,39.968,1773943,0
2011-10-17,40.052,40.052,37.637,37.719,2499885,0
2011-10-18,37.637,39.828,36.887,39.555,1756194,0
2011-10-19,39.399,40.065,38.421,38.578,1964020,0
2011-10-20,38.578,39.277,37.801,39.062,1672945,0
2011-10-21,39.676,40.963,38.861,39.594,2266620,0
2011-10-24,40.027,41.048,39.548,40.907,1737380,0
2011-10-25,40.923,41.805,39.504,40.419,2038708,0
2011-10-26,41.393,42.341,40.01,42.21,2060760,0
2011-10-27,43.822,46.955,43.197,46.387,4067996,0
2011-10-28,45.912,46.953,45.211,46.858,1328128,0
2011-10-31,45.702,46.727,43.794,43.811,2230975,0
2011-11-01,41.589,42.391,40.558,41.433,2495801,0
2011-11-02,42.646,42.795,41.641,42.589,2452575,0
2011-11-03,42.999,45.194,42.531,44.808,2431613,0
2011-11-04,44.313,45.25,43.538,45.146,1941421,0
2011-11-07,45.102,45.789,43.815,45.243,1817439,0
2011-11-08,45.64,46.233,44.757,46.127,1779809,0
2011-11-09,44.114,44.568,42.514,42.712,2029391,0
2011-11-10,43.627,44.921,42.902,44.195,1676150,0
2011-11-11,45.013,46.249,44.7,45.649,1187965,0
2011-11-14,45.237,45.616,43.86,44.909,1085380,0
2011-11-15,44.7,45.895,44.459,45.468,1101375,0
2011-11-16,45.02,47.016,45.02,45.632,2143211,0
2011-11-17,46.225,47.381,44.025,44.65,2894280,0
2011-11-18,45.543,45.969,44.179,44.954,2081578,0
2011-11-21,43.741,44.518,42.835,44.187,1918975,0
2011-11-22,44.139,45.112,43.777,44.262,1941029,0
2011-11-23,43.406,43.621,41.509,41.689,2181739,0
2011-11-25,41.415,42.134,41.415,41.819,979211,0
2011-11-28,43.083,44.808,43.083,44.559,2155734,0
2011-11-29,44.592,44.708,43.355,43.585,2999690,0
2011-11-30,46.071,47.02,45.756,46.988,2501022,0
2011-12-01,46.728,48.376,46.62,47.719,2376423,0
2011-12-02,48.396,49.039,47.802,48.099,2256467,0
2011-12-05,48.938,49.954,48.256,48.825,2081032,0
2011-12-06,49.097,49.88,48.624,49.295,1787330,0
2011-12-07,48.966,49.351,48.155,49.154,2543149,0
2011-12-08,49.088,49.509,48.321,48.478,2634219,0
2011-12-09,48.46,50.216,48.256,49.97,1533301,0
2011-12-12,48.938,48.938,47.062,47.883,1403093,0
2011-12-13,48.256,49.524,46.748,47.28,1888140,0
2011-12-14,46.341,46.356,44.07,44.65,2393820,0
2011-12-15,45.204,45.393,44.221,44.444,1658296,0
2011-12-16,44.972,46.094,44.543,46.01,2249176,0
2011-12-19,46.341,46.538,44.782,44.909,1479672,0
2011-12-20,46.186,48.073,46.117,47.901,3738098,0
2011-12-21,48.115,48.518,46.439,47.611,1693291,0
2011-12-22,48.016,48.163,47.098,48.008,1298967,0
2011-12-23,48.404,48.699,48.073,48.67,727071,0
2011-12-27,48.57,49.136,48.181,48.718,866500,0
2011-12-28,48.874,48.881,47.28,47.495,1100503,0
2011-12-29,47.429,48.421,47.314,48.056,853551,0
2011-12-30,48.106,48.914,47.858,48.139,1213703,0
2012-01-03,49.731,51.619,49.121,50.967,2789597,0
2012-01-04,50.664,51.679,50.308,51.613,1738828,0
2012-01-05,50.953,52.189,50.482,51.999,2230457,0
2012-01-06,52.264,52.776,51.851,52.478,1550640,0
2012-01-09,52.619,53.401,52.462,53.039,1497618,0
2012-01-10,54.481,56.587,53.526,53.723,3178521,0
2012-01-11,53.341,53.44,51.137,51.301,2692083,0
2012-01-12,51.467,51.722,48.773,48.914,3975526,0
2012-01-13,48.495,49.402,47.843,48.262,2163645,0
2012-01-17,48.22,48.947,46.329,47.297,3787184,0
2012-01-18,47.429,50.499,47.216,50.317,3372452,0
2012-01-19,50.4,50.953,49.913,50.225,2698469,0
2012-01-20,50.07,50.777,48.733,49.112,2542010,0
2012-01-23,49.02,50.458,48.106,49.813,3209318,0
2012-01-24,48.966,50.829,48.841,50.755,1805880,0
2012-01-25,50.416,52.115,49.344,51.926,2057081,0
2012-01-26,52.139,52.75,49.78,50.118,2153640,0
2012-01-27,49.963,50.531,49.584,49.963,1987800,0
2012-01-30,49.542,50.3,48.552,49.765,2234963,0
2012-01-31,52.596,53.093,49.079,50.899,4174599,0
2012-02-01,51.965,51.965,49.698,50.73,2688242,0
2012-02-02,50.755,51.514,50.179,50.985,2527144,0
2012-02-03,51.773,51.871,50.501,50.831,1794432,0
2012-02-06,50.337,50.732,49.873,50.276,2086420,0
2012-02-07,50.045,50.468,48.825,50.301,1964549,0
2012-02-08,50.245,50.913,49.906,50.145,1981302,0
2012-02-09,50.195,50.253,49.112,49.444,2018552,0
2012-02-10,48.632,49.13,48.376,48.89,1515988,0
2012-02-13,48.818,49.155,48.436,48.981,2012781,0
2012-02-14,48.825,49.262,48.261,48.798,1172560,0
2012-02-15,48.973,49.303,48.081,48.586,2648271,0
2012-02-16,48.676,49.896,48.42,49.815,2067114,0
2012-02-17,51.335,52.854,50.847,52.26,4045604,0
2012-02-21,52.812,53.019,51.144,51.433,1877019,0
2012-02-22,51.601,52.789,51.433,52.112,1689422,0
2012-02-23,52.235,52.499,51.128,51.782,1430347,0
2012-02-24,51.979,52.218,51.449,51.797,1333525,0
2012-02-27,51.335,51.631,50.672,51.335,1269568,0
2012-02-28,51.646,51.737,50.227,50.681,1608225,0
2012-02-29,50.709,50.883,49.543,50.627,2274428,0
2012-03-01,50.931,51.995,50.607,51.518,1741009,0
2012-03-02,51.301,51.655,49.906,50.189,1264928,0
2012-03-05,49.724,49.906,48.361,49.112,1602685,0
2012-03-06,48.055,48.146,47.362,47.775,1441640,0
2012-03-07,47.956,49.029,47.304,48.798,1443397,0
2012-03-08,49.368,50.376,48.733,49.906,1159656,0
2012-03-09,50.005,51.4,49.906,50.253,1093467,0
2012-03-12,50.276,50.276,48.632,48.89,915047,0
2012-03-13,49.186,49.85,48.578,49.632,1405031,0
2012-03-14,49.475,49.551,48.238,48.57,1147246,0
2012-03-15,48.642,48.923,47.559,48.404,1302727,0
2012-03-16,48.848,49.368,48.616,48.99,1317325,0
2012-03-19,49.047,49.269,48.063,48.831,1266592,0
2012-03-20,48.098,48.303,47.214,47.758,2095409,0
2012-03-21,47.231,47.503,46.28,46.81,1770746,0
2012-03-22,46.478,46.478,44.786,45.254,2414196,0
2012-03-23,45.254,46.158,45.051,45.851,1253055,0
2012-03-26,46.337,46.512,45.24,45.42,1927741,0
2012-03-27,45.263,45.717,45.008,45.042,1972143,0
2012-03-28,44.819,45.125,43.586,43.91,2253376,0
2012-03-29,43.557,43.96,42.689,43.276,2490825,0
2012-03-30,43.571,45.116,43.284,44.555,2015471,0
2012-04-02,44.644,46.031,44.53,45.389,2654613,0
2012-04-03,44.894,45.769,44.423,45.232,2981784,0
2012-04-04,44.505,44.96,43.893,44.323,1774985,0
2012-04-05,44.092,45.423,43.992,44.257,1398372,0
2012-04-09,43.952,45.042,43.481,44.281,2074443,0
2012-04-10,44.265,44.562,42.671,43,1989016,0
2012-04-11,43.63,44.11,42.952,43.109,1133653,0
2012-04-12,43.092,45.132,43.06,44.911,1581958,0
2012-04-13,44.62,44.662,43.068,43.125,1269526,0
2012-04-16,43.399,43.495,42.251,42.455,1238930,0
2012-04-17,42.985,44.133,42.96,43.412,1268849,0
2012-04-18,43.06,44.158,43.027,43.292,1061995,0
2012-04-19,43.348,44.052,42.911,43.217,1282225,0
2012-04-20,43.564,44.1,42.454,42.53,2071608,0
2012-04-23,41.894,42.934,41.399,42.862,1841188,0
2012-04-24,43.068,44.028,42.58,43.578,1629652,0
2012-04-25,44.152,45.24,43.918,45.075,2537247,0
2012-04-26,43.622,44.265,42.804,43.662,4337982,0
2012-04-27,43.366,43.503,41.842,42.109,2076806,0
2012-04-30,42.011,42.679,41.532,42.44,1858572,0
2012-05-01,42.313,43.406,41.719,42.802,1937571,0
2012-05-02,42.35,42.597,41.698,41.963,1445658,0
2012-05-03,41.934,41.981,40.544,40.701,2029306,0
2012-05-04,40.115,40.13,38.75,39.204,2423242,0
2012-05-07,39.105,39.65,38.253,39.337,2066184,0
2012-05-08,38.871,39.386,37.765,39.319,2227625,0
2012-05-09,38.492,39.262,38.022,38.807,2152096,0
2012-05-10,39.279,39.923,38.203,38.301,3176348,0
2012-05-11,37.99,38.871,37.557,37.997,1859912,0
2012-05-14,37.474,37.741,37.161,37.245,2131663,0
2012-05-15,37.301,37.526,36.179,36.274,2242120,0
2012-05-16,36.4,37.366,35.846,35.922,2403747,0
2012-05-17,36.135,37.071,35.831,36.019,1862180,0
2012-05-18,36.459,36.87,35.697,35.953,2246957,0
2012-05-21,35.937,37.492,35.831,37.375,2343173,0
2012-05-22,37.862,39.65,37.426,37.683,3997435,0
2012-05-23,37.193,38.593,36.83,38.519,2784863,0
2012-05-24,38.584,38.667,37.327,37.906,1961545,0
2012-05-25,37.879,38.61,37.78,38.253,1163577,0
2012-05-29,38.623,39.452,38.435,38.955,1562684,0
2012-05-30,38.336,38.336,37.443,38.029,2814871,0
2012-05-31,38.029,38.229,36.606,37.468,2151954,0
2012-06-01,36.963,37.542,36.583,36.656,2725200,0
2012-06-04,37.021,37.375,36.185,37.318,2137716,0
2012-06-05,37.168,38.344,37.027,38.12,3301158,0
2012-06-06,38.766,39.353,38.41,39.113,1543582,0
2012-06-07,39.824,40.097,38.557,38.907,1581255,0
2012-06-08,38.567,38.593,37.443,38.12,1773354,0
2012-06-11,38.632,38.824,36.848,36.939,1707789,0
2012-06-12,37.311,38.029,37.027,37.683,1612805,0
2012-06-13,37.237,37.666,35.888,36.11,2660996,0
2012-06-14,36.027,36.599,35.582,36.094,2841558,0
2012-06-15,36.227,36.839,35.953,36.824,1643079,0
2012-06-18,36.325,37.104,36.11,36.939,2858319,0
2012-06-19,37.318,38.327,37.237,38.203,1565845,0
2012-06-20,38.203,38.344,37.409,37.714,1620159,0
2012-06-21,37.683,37.824,34.935,34.979,2363830,0
2012-06-22,35.225,35.391,33.993,34.597,3524393,0
2012-06-25,33.845,34.067,32.016,32.537,4181473,0
2012-06-26,32.555,32.977,32.116,32.407,2991932,0
2012-06-27,32.735,33.869,32.48,33.729,2324649,0
2012-06-28,33.166,34.417,33.151,34.346,3344085,0
2012-06-29,35.399,35.97,34.863,35.961,3252803,0
2012-07-02,35.764,36.094,35.201,35.755,1901753,0
2012-07-03,36.21,37.93,36.161,37.84,2365542,0
2012-07-05,37.633,37.633,36.623,37.013,1600090,0
2012-07-06,36.477,36.978,35.74,36.392,1559323,0
2012-07-09,36.027,36.343,35.475,35.953,1999799,0
2012-07-10,36.21,36.384,34.678,34.971,1437099,0
2012-07-11,35.018,35.979,34.787,35.87,1761339,0
2012-07-12,35.292,35.64,34.59,35.283,2006930,0
2012-07-13,35.357,36.11,35.292,35.722,1457280,0
2012-07-16,35.192,35.846,35.026,35.558,2262631,0
2012-07-17,35.64,36.772,34.887,36.731,2743946,0
2012-07-18,36.54,38.072,36.274,37.765,2590308,0
2012-07-19,38.004,38.362,37.714,37.84,1366339,0
2012-07-20,37.5,38.035,37.245,37.706,1813370,0
2012-07-23,36.649,37.557,36.491,37.417,1639697,0
2012-07-24,37.526,37.583,36.063,36.592,1427401,0
2012-07-25,36.896,37.087,35.573,35.77,2044371,0
2012-07-26,36.675,38.035,36.467,37.856,2349162,0
2012-07-27,39.246,40.503,37.291,40.188,3697338,0
2012-07-30,40.468,40.857,39.121,39.742,1989207,0
2012-07-31,39.701,39.923,38.377,38.459,2246851,0
2012-08-01,38.833,39.386,38.145,38.871,1821951,0
2012-08-02,38.154,38.707,37.202,38.113,1545203,0
2012-08-03,38.888,39.129,38.584,38.867,1275487,0
2012-08-06,39.063,39.692,39.063,39.237,1004721,0
2012-08-07,39.559,40.676,39.527,39.867,1891498,0
2012-08-08,39.51,39.931,39.146,39.659,1382156,0
2012-08-09,39.377,40.512,39.303,40.384,1307794,0
2012-08-10,39.914,41.395,39.386,41.288,1933267,0
2012-08-13,41.018,41.198,39.796,40.004,1733279,0
2012-08-14,40.378,40.601,39.548,39.739,1303939,0
2012-08-15,39.814,39.912,38.894,39.409,1636756,0
2012-08-16,39.556,40.354,39.442,40.204,911981,0
2012-08-17,40.378,40.941,40.263,40.841,1331389,0
2012-08-20,40.841,41.081,40.467,40.767,1151195,0
2012-08-21,40.972,41.216,40.195,40.301,983517,0
2012-08-22,40.318,40.318,39.341,39.856,1223822,0
2012-08-23,39.847,40.095,38.876,38.918,1197964,0
2012-08-24,38.855,38.953,38.373,38.82,1023869,0
2012-08-27,38.936,39.011,38.207,38.305,1617684,0
2012-08-28,38.193,38.424,37.743,38.039,1415968,0
2012-08-29,38.039,38.149,37.339,37.421,1333478,0
2012-08-30,37.171,37.277,36.733,37.18,1093300,0
2012-08-31,37.552,37.949,37.106,37.8,1340561,0
2012-09-04,37.875,37.994,36.384,36.668,2764669,0
2012-09-05,36.624,36.826,36.245,36.668,2415371,0
2012-09-06,37.065,38.076,36.872,37.924,2502959,0
2012-09-07,38.193,39.791,38.193,39.757,1693009,0
2012-09-10,39.492,39.782,38.83,38.885,1340709,0
2012-09-11,39.068,40.211,38.994,40.021,1357158,0
2012-09-12,40.286,40.744,39.971,39.996,1796995,0
2012-09-13,40.137,41.654,39.341,41.405,2461823,0
2012-09-14,41.621,42.83,41.621,42.647,1927934,0
2012-09-17,42.431,42.431,41.231,41.238,1321091,0
2012-09-18,41.288,41.288,40.263,40.841,2363843,0
2012-09-19,40.926,41.024,40.518,40.659,1770888,0
2012-09-20,40.328,40.715,39.987,40.518,1871673,0
2012-09-21,41.419,41.899,40.318,40.709,2035060,0
2012-09-24,39.956,40.328,39.764,39.939,1535583,0
2012-09-25,40.062,40.153,38.582,38.655,2144012,0
2012-09-26,38.514,38.918,37.958,38.455,1950668,0
2012-09-27,38.82,39.791,38.68,39.708,1788712,0
2012-09-28,39.368,39.856,39.36,39.432,1927579,0
2012-10-01,39.796,40.122,38.672,38.837,1978130,0
2012-10-02,39.16,39.16,38.463,39.085,1558718,0
2012-10-03,39.135,39.259,37.232,37.452,2170894,0
2012-10-04,37.769,38.389,37.452,38.389,1566943,0
2012-10-05,38.636,39.391,38.455,38.969,1986231,0
2012-10-08,38.606,39.094,38.298,38.582,1323854,0
2012-10-09,38.628,40.675,38.582,40.211,1971165,0
2012-10-10,40.039,40.279,39.103,39.474,1561036,0
2012-10-11,39.971,40.485,39.457,39.971,3976508,0
2012-10-12,40.039,41.33,39.516,41.081,2337525,0
2012-10-15,41.04,42.267,40.692,41.668,3427403,0
2012-10-16,42.349,42.854,42.034,42.473,1788468,0
2012-10-17,42.148,42.696,41.787,42.647,1676462,0
2012-10-18,42.391,42.797,42.216,42.679,1332158,0
2012-10-19,42.399,42.779,41.346,41.553,1584226,0
2012-10-22,41.477,42.21,41.073,41.761,1237205,0
2012-10-23,40.744,40.865,40.383,40.724,1723557,0
2012-10-24,41.089,41.536,40.204,40.294,1030071,0
2012-10-25,40.792,40.999,40.254,40.61,1176862,0
2012-10-26,40.535,40.891,39.69,39.83,1507630,0
2012-10-31,39.929,40.485,39.334,39.59,1732176,0
2012-11-01,39.608,41.153,39.507,41.089,1839194,0
2012-11-02,41.413,41.553,39.442,39.466,1913605,0
2012-11-05,39.299,40.518,39.259,40.371,1010426,0
2012-11-06,40.511,41.133,40.039,40.865,1004240,0
2012-11-07,40.188,40.188,38.628,38.979,1718799,0
2012-11-08,39.068,39.399,37.769,37.893,1414678,0
2012-11-09,37.784,38.72,37.586,38.032,995175,0
2012-11-12,38.193,38.771,38.076,38.672,763060,0
2012-11-13,38.224,39.667,37.908,38.83,1648334,0
2012-11-14,38.738,39.393,38.007,38.206,2011122,0
2012-11-15,39.631,40.636,39.02,40.52,3653584,0
2012-11-16,40.34,41.45,39.558,41.408,3308877,0
2012-11-19,41.941,43.051,41.857,42.835,2324894,0
2012-11-20,42.619,42.844,41.957,42.412,1691348,0
2012-11-21,42.577,42.711,41.866,42.311,1151063,0
2012-11-23,42.711,42.835,41.973,42.795,551541,0
2012-11-26,42.294,42.795,41.649,42.055,1641376,0
2012-11-27,41.973,42.279,41.309,41.566,1267752,0
2012-11-28,41.101,42.071,40.802,42.023,1051153,0
2012-11-29,42.752,43.482,42.454,42.628,2075115,0
2012-11-30,42.66,43.632,42.638,43.3,2795531,0
2012-12-03,43.566,43.963,43.324,43.672,1855715,0
2012-12-04,43.482,45.024,43.482,44.939,2737080,0
2012-12-05,44.939,45.97,44.701,45.606,2387526,0
2012-12-06,45.264,46.569,45.264,45.431,3298613,0
2012-12-07,45.632,46.036,45.283,46.004,1139825,0
2012-12-10,45.663,46.196,45.09,46.03,1622696,0
2012-12-11,46.154,46.244,45.579,45.813,1043165,0
2012-12-12,46.011,46.129,45.09,45.323,1479501,0
2012-12-13,45.383,45.796,44.536,44.932,1500306,0
2012-12-14,44.376,44.834,44.336,44.519,1544540,0
2012-12-17,44.737,45.067,44.528,45.042,1102746,0
2012-12-18,45,47.225,44.894,46.643,2202182,0
2012-12-19,46.643,47.44,46.252,46.661,2026147,0
2012-12-20,46.551,47.306,46.311,47.265,1535545,0
2012-12-21,46.334,47.113,46.228,46.81,2036237,0
2012-12-24,46.586,46.586,46.063,46.451,367053,0
2012-12-26,46.734,47.265,46.111,46.244,543533,0
2012-12-27,46.32,46.32,44.986,45.939,1020312,0
2012-12-28,45.522,45.671,44.85,45.256,695997,0
2012-12-31,45.316,46.551,45.09,46.46,927538,0
2013-01-02,47.712,47.961,46.294,47.323,1428883,0
2013-01-03,47.167,47.995,46.277,47.273,1623666,0
2013-01-04,47.523,47.969,47.265,47.83,1699498,0
2013-01-07,47.654,47.654,47.022,47.323,1007404,0
2013-01-08,47.172,47.289,46.559,46.932,976472,0
2013-01-09,47.157,48.028,47.123,47.912,1891630,0
2013-01-10,48.484,48.939,48.217,48.832,1634122,0
2013-01-11,48.773,48.832,47.929,48.56,1321777,0
2013-01-14,48.641,48.69,47.969,48.143,902113,0
2013-01-15,47.929,49.098,47.929,48.974,906278,0
2013-01-16,48.782,49.181,48.593,49.073,1072016,0
2013-01-17,49.297,49.803,48.857,49.52,1356796,0
2013-01-18,49.985,51.031,49.58,50.599,2553215,0
2013-01-22,50.516,51.097,49.91,50.75,1651222,0
2013-01-23,50.75,51.171,50.401,50.832,1318392,0
2013-01-24,50.857,51.521,50.75,51.37,1461287,0
2013-01-25,51.651,52.093,51.106,51.597,1031439,0
2013-01-28,51.868,51.868,50.988,51.637,898666,0
2013-01-29,51.727,52.04,51.462,51.91,1174694,0
2013-01-30,52.086,52.755,51.637,52.532,2465033,0
2013-01-31,52.674,54.34,52.549,53.371,3285147,0
2013-02-01,53.537,54.075,52.998,53.694,2186081,0
2013-02-04,53.221,53.371,52.167,52.878,2077419,0
2013-02-05,53.345,53.51,52.921,53.326,1779113,0
2013-02-06,53.089,53.453,52.466,53.453,1264550,0
2013-02-07,53.768,54.332,52.873,53.345,2258551,0
2013-02-08,53.477,53.503,52.955,53.41,1224424,0
2013-02-11,54.182,54.25,53.428,53.798,1491484,0
2013-02-12,54.042,54.282,53.519,54.266,1159684,0
2013-02-13,54.432,54.672,54.206,54.608,1020106,0
2013-02-14,54.457,56.671,54.441,56.419,1669427,0
2013-02-15,56.61,56.942,55.653,56.394,2547695,0
2013-02-19,56.735,57.682,56.37,56.486,3356044,0
2013-02-20,56.228,56.228,54.516,54.548,2532329,0
2013-02-21,54.374,54.374,52.91,53.435,2735588,0
2013-02-22,53.807,54.508,53.201,54.49,1847916,0
2013-02-25,54.755,54.998,52.828,52.828,2557231,0
2013-02-26,53.451,53.843,52.212,53.675,1752996,0
2013-02-27,53.36,54.516,53.325,54.374,1486827,0
2013-02-28,54.306,55.596,54.141,55.089,2278372,0
2013-03-01,54.741,55.147,54.041,54.955,1969865,0
2013-03-04,54.991,55.006,52.751,53.219,2525311,0
2013-03-05,53.742,54.314,53.369,53.999,1184807,0
2013-03-06,54.291,54.573,53.694,53.783,1019209,0
2013-03-07,53.843,54.25,53.767,54.041,943148,0
2013-03-08,54.241,54.241,53.095,53.443,2230548,0
2013-03-11,53.333,53.343,52.462,53.001,2179682,0
2013-03-12,53.119,53.517,52.569,53.034,1278344,0
2013-03-13,53.077,53.333,52.262,52.627,1753422,0
2013-03-14,52.793,54.655,52.778,54.382,1984334,0
2013-03-15,54.573,55.382,54.39,55.089,1803025,0
2013-03-18,53.742,53.807,51.654,52.044,4029174,0
2013-03-19,51.953,52.278,50.5,50.949,3264239,0
2013-03-20,51.247,51.515,49.883,50.442,2525529,0
2013-03-21,50.092,50.666,49.992,50.242,1605099,0
2013-03-22,50.54,50.888,49.967,50.357,1763952,0
2013-03-25,50.507,50.707,49.852,50.092,1775844,0
2013-03-26,50.374,50.882,50.224,50.833,1573975,0
2013-03-27,50.291,51.239,49.892,50.681,1348509,0
2013-03-28,50.666,50.841,50.01,50.467,1639512,0
2013-04-01,51.172,51.172,49.21,49.726,1311861,0
2013-04-02,49.784,50.625,49.344,49.792,1606466,0
2013-04-03,49.9,50.107,48.346,49.053,1796433,0
2013-04-04,48.911,49.268,48.304,49.228,964762,0
2013-04-05,48.471,50.799,48.312,50.649,1981816,0
2013-04-08,50.592,51.181,50.374,51.015,1664481,0
2013-04-09,51.172,51.555,50.516,51.405,1055744,0
2013-04-10,51.464,52.902,51.414,52.695,1796056,0
2013-04-11,52.71,52.778,51.745,52.053,1373545,0
2013-04-12,51.689,51.838,50.491,51.007,1838306,0
2013-04-15,50.275,50.275,47.954,47.988,1922496,0
2013-04-16,48.602,49.21,47.824,48.803,1627809,0
2013-04-17,48.247,48.247,46.634,46.767,1680335,0
2013-04-18,47.232,48.353,46.376,47.673,1318245,0
2013-04-19,47.815,48.214,46.827,47.622,1445288,0
2013-04-22,47.789,48.919,47.582,48.878,1330334,0
2013-04-23,49.004,49.834,48.262,49.493,2204866,0
2013-04-24,49.869,51.256,49.701,50.475,2057701,0
2013-04-25,50.491,51.239,47.714,49.526,3489413,0
2013-04-26,49.261,49.667,47.932,48.214,1790653,0
2013-04-29,48.627,48.852,47.87,48.414,1458362,0
2013-04-30,48.406,48.778,47.789,48.737,1258467,0
2013-05-01,48.188,48.527,47.481,48.295,1401289,0
2013-05-02,48.602,49.876,48.452,49.718,1337914,0
2013-05-03,50.365,51.555,50.357,51.341,1909238,0
2013-05-06,51.546,52.23,51.081,51.773,1503998,0
2013-05-07,51.996,52.377,51.306,52.044,921525,0
2013-05-08,52.136,52.354,51.681,52.145,901829,0
2013-05-09,52.053,52.545,51.515,52.346,1138140,0
2013-05-10,52.08,52.246,51.389,51.929,1173182,0
2013-05-13,51.871,52.203,51.139,51.614,802347,0
2013-05-14,51.514,52.196,51.33,51.772,1136211,0
2013-05-15,51.505,52.153,51.237,51.663,1094413,0
2013-05-16,51.597,52.83,51.488,52.479,1266335,0
2013-05-17,53.479,54.705,53.479,54.497,2542656,0
2013-05-20,54.32,55.022,54.229,54.588,1082297,0
2013-05-21,54.521,54.813,53.747,53.921,1304336,0
2013-05-22,53.865,53.912,51.505,51.996,2746430,0
2013-05-23,50.895,51.797,50.555,51.745,1335984,0
2013-05-24,51.545,52.561,51.313,52.52,1257791,0
2013-05-28,53.546,53.939,52.938,53.146,1380157,0
2013-05-29,52.705,53.521,52.487,53.455,1140114,0
2013-05-30,53.43,53.505,52.421,52.729,1570870,0
2013-05-31,52.375,52.879,51.453,51.453,1018680,0
2013-06-03,51.896,52.33,51.48,52.278,1013839,0
2013-06-04,52.203,52.753,52.072,52.348,941035,0
2013-06-05,52.378,53.755,51.68,52.221,2689410,0
2013-06-06,52.106,52.505,51.213,52.127,1472321,0
2013-06-07,52.431,53.53,51.887,53.437,1417629,0
2013-06-10,53.605,53.812,52.781,53.613,1059757,0
2013-06-11,52.604,52.772,51.711,51.988,1836400,0
2013-06-12,52.348,52.596,50.795,50.812,1187002,0
2013-06-13,50.831,51.672,50.589,51.597,1670315,0
2013-06-14,51.68,51.82,50.646,50.687,1142797,0
2013-06-17,51.213,53.337,51.213,52.93,2208121,0
2013-06-18,52.877,53.546,52.821,53.373,1106829,0
2013-06-19,53.412,53.858,52.729,52.729,936075,0
2013-06-20,51.83,51.961,50.795,51.03,1206565,0
2013-06-21,51.37,52.053,50.58,51.413,1983362,0
2013-06-24,50.421,52.014,49.812,51.514,2156623,0
2013-06-25,52.023,53.546,52.023,53.054,2019829,0
2013-06-26,53.32,53.645,52.32,52.455,1194320,0
2013-06-27,52.93,53.029,52.221,52.263,967477,0
2013-06-28,52.044,52.547,51.855,52.044,1571597,0
2013-07-01,52.753,53.579,52.33,53.137,1327330,0
2013-07-02,53.146,53.788,53.137,53.381,1386575,0
2013-07-03,53.213,53.381,52.738,53.19,598552,0
2013-07-05,53.885,54.804,53.54,54.571,974739,0
2013-07-08,54.739,55.205,54.505,54.88,1479027,0
2013-07-09,54.905,54.97,54.138,54.478,1539708,0
2013-07-10,54.588,54.588,53.363,53.829,1506931,0
2013-07-11,54.796,54.804,53.363,53.948,1114871,0
2013-07-12,54.03,54.596,53.623,54.571,1031975,0
2013-07-15,54.813,54.997,54.121,54.387,813704,0
2013-07-16,54.488,54.796,53.327,53.623,768558,0
2013-07-17,53.822,54.629,53.511,54.347,961273,0
2013-07-18,54.713,55.838,54.552,55.428,948031,0
2013-07-19,55.394,56.221,54.747,56.162,1169326,0
2013-07-22,56.296,56.488,55.805,55.838,1017961,0
2013-07-23,56.144,56.271,55.197,55.713,1486752,0
2013-07-24,55.838,55.93,54.305,54.954,1026357,0
2013-07-25,54.347,55.472,53.894,55.472,1746723,0
2013-07-26,56.687,56.905,53.463,53.948,2376273,0
2013-07-29,53.795,53.979,52.654,52.872,1806350,0
2013-07-30,53.128,53.32,51.961,52.621,1879479,0
2013-07-31,52.712,53.663,52.339,52.671,2029549,0
2013-08-01,53.963,54.179,53.387,54.064,1263881,0
2013-08-02,54.046,54.663,53.53,54.663,1235884,0
2013-08-05,54.53,55.447,54.221,55.255,1511432,0
2013-08-06,55.339,55.472,54.739,55.32,1739291,0
2013-08-07,55.205,56.237,55.014,56.079,2264708,0
2013-08-08,56.379,57.012,55.828,56.562,1866882,0
2013-08-09,56.546,56.837,55.538,56.596,1624711,0
2013-08-12,55.938,56.455,55.421,56.088,1203215,0
2013-08-13,56.281,56.644,55.895,56.475,1396645,0
2013-08-14,56.266,56.843,55.794,55.826,1290837,0
2013-08-15,55.03,55.634,54.729,54.997,1171048,0
2013-08-16,54.99,55.123,54.031,54.375,1530646,0
2013-08-19,54.367,54.55,53.704,53.755,937712,0
2013-08-20,53.771,54.844,53.737,54.526,1358981,0
2013-08-21,54.535,54.786,53.603,53.652,891755,0
2013-08-22,53.788,54.333,53.737,54.198,1185346,0
2013-08-23,54.435,54.635,53.788,54.3,837697,0
2013-08-26,54.517,54.704,53.696,53.795,878080,0
2013-08-27,53.066,53.78,52.897,53.082,752793,0
2013-08-28,53.165,54.307,53.131,53.872,1143438,0
2013-08-29,53.696,53.737,52.897,53.125,974656,0
2013-08-30,53.332,53.332,52.763,52.932,976175,0
2013-09-03,53.729,53.737,52.385,52.822,1374115,0
2013-09-04,52.763,54.124,52.754,53.704,1026813,0
2013-09-05,53.761,54.443,53.671,54.158,816550,0
2013-09-06,54.358,54.586,53.603,54.039,673378,0
2013-09-09,54.14,55.762,54.031,55.199,960783,0
2013-09-10,55.469,55.55,54.753,55.517,968112,0
2013-09-11,55.809,56.356,55.46,56.356,1112024,0
2013-09-12,56.198,56.644,55.282,55.888,1171547,0
2013-09-13,56.229,58.347,55.619,57.927,3131914,0
2013-09-16,58.473,58.606,57.55,57.859,1262452,0
2013-09-17,57.835,58.548,57.357,57.945,880116,0
2013-09-18,58.051,58.674,57.534,58.473,748262,0
2013-09-19,58.734,59.581,58.17,59.463,1699797,0
2013-09-20,59.833,59.916,58.876,59.043,1554180,0
2013-09-23,58.774,58.793,57.868,58.28,1410419,0
2013-09-24,58.314,58.39,57.673,57.767,1136414,0
2013-09-25,57.835,58.454,57.313,57.968,1511081,0
2013-09-26,58.304,58.614,57.977,58.329,797903,0
2013-09-27,58.051,58.255,57.558,57.992,842390,0
2013-09-30,57.507,57.992,57.055,57.894,1005865,0
2013-10-01,57.859,59.901,57.825,59.549,1295016,0
2013-10-02,59.307,60.386,58.741,60.379,1413833,0
2013-10-03,60.37,61.053,59.741,60.975,1393473,0
2013-10-04,61.06,62.378,60.519,61.88,1589013,0
2013-10-07,60.909,61.21,60.396,60.529,1009408,0
2013-10-08,60.613,61.832,60.236,60.304,1588863,0
2013-10-09,60.529,60.565,59.269,59.708,1233158,0
2013-10-10,60.529,61.436,60.414,61.436,1501022,0
2013-10-11,61.296,62.292,60.732,62.114,1068337,0
2013-10-14,61.605,63.184,61.436,63.066,933497,0
2013-10-15,62.746,63.293,62.199,62.619,1148834,0
2013-10-16,63.233,63.645,62.637,63.191,929351,0
2013-10-17,63.1,63.765,62.89,63.681,1163158,0
2013-10-18,64.617,65.266,64.047,64.451,1396802,0
2013-10-21,64.509,64.587,64.006,64.223,871771,0
2013-10-22,64.569,65.399,64.207,64.56,756643,0
2013-10-23,64.275,64.427,62.601,62.975,1243760,0
2013-10-24,62.861,63.765,62.58,63.71,1217390,0
2013-10-25,64.121,64.93,63.672,64.29,806880,0
2013-10-28,64.509,65.031,64.327,64.794,1026297,0
2013-10-29,64.794,66.071,64.746,66.046,1264361,0
2013-10-30,66.206,66.434,64.493,65.081,1181644,0
2013-10-31,65.006,65.821,64.721,65.115,943974,0
2013-11-01,65.192,65.511,64.327,65.014,1275148,0
2013-11-04,65.315,65.492,64.947,65.367,804250,0
2013-11-05,64.996,65.426,64.419,65.307,830821,0
2013-11-06,65.727,65.93,64.686,65.199,842498,0
2013-11-07,65.578,65.67,63.233,63.536,1528277,0
2013-11-08,63.878,65.548,63.595,65.511,1201726,0
2013-11-11,65.763,66.063,65.342,65.811,1285658,0
2013-11-12,65.903,65.903,64.167,64.419,1289488,0
2013-11-13,64.054,65.198,63.53,65.043,1653033,0
2013-11-14,66.091,66.346,64.84,65.972,1587131,0
2013-11-15,66.833,67.207,66.032,66.995,1752541,0
2013-11-18,67.135,67.24,66.091,66.598,1434413,0
2013-11-19,66.563,67.038,65.595,66.385,1609928,0
2013-11-20,66.749,67.045,66.338,66.64,1001854,0
2013-11-21,66.852,67.038,66.268,66.767,1039582,0
2013-11-22,67.297,67.297,66.513,66.741,1127558,0
2013-11-25,66.563,66.733,64.872,65.282,1468358,0
2013-11-26,65.151,66.59,65.151,66.529,1632310,0
2013-11-27,66.37,66.489,64.604,65.37,896023,0
2013-11-29,65.296,65.64,64.494,65.076,384425,0
2013-12-02,65.331,66.901,64.534,65.962,1276530,0
2013-12-03,65.98,67.468,65.678,67.334,1734964,0
2013-12-04,67.399,68.534,66.683,68.43,1871494,0
2013-12-05,68.457,68.457,67.324,67.805,1387523,0
2013-12-06,68.751,68.751,67.198,67.468,933360,0
2013-12-09,67.561,68.085,66.809,67.183,1347637,0
2013-12-10,67.368,68.482,66.937,67.053,1451817,0
2013-12-11,67.198,67.461,66.083,66.276,1192840,0
2013-12-12,66.403,68.178,66.362,67.453,1597696,0
2013-12-13,67.291,67.636,66.455,67.207,1152245,0
2013-12-16,67.798,68.789,67.798,68.676,1479171,0
2013-12-17,68.566,68.676,67.679,68.321,992247,0
2013-12-18,68.482,68.98,67.636,68.895,1398308,0
2013-12-19,68.921,69.183,68.188,69.025,892164,0
2013-12-20,68.989,69.64,68.751,69.326,1833355,0
2013-12-23,69.868,69.896,68.828,68.904,726367,0
2013-12-24,68.744,70.594,68.744,70.172,593623,0
2013-12-26,70.324,70.518,69.844,70.265,497537,0
2013-12-27,70.273,71.129,70.164,70.96,1109985,0
2013-12-30,71.017,71.45,70.425,71.017,963317,0
2013-12-31,71.061,71.73,70.689,71.061,688164,0
2014-01-02,70.95,71.23,69.326,69.513,1128207,0
2014-01-03,69.801,70.747,69.581,70.19,883451,0
2014-01-06,69.785,70.164,69.134,69.261,1147666,0
2014-01-07,68.828,70.653,68.744,70.638,1836810,0
2014-01-08,71.518,72.267,71.009,71.373,2291788,0
2014-01-09,71.786,71.863,71.313,71.769,1448010,0
2014-01-10,71.675,72.913,71.582,72.303,1611827,0
2014-01-13,71.947,72.419,70.332,70.739,1978262,0
2014-01-14,70.96,72.344,70.96,72.014,1162763,0
2014-01-15,72.014,72.184,71.61,71.821,1009866,0
2014-01-16,71.939,72.497,71.154,71.745,808850,0
2014-01-17,72.023,72.673,71.745,72.389,1029855,0
2014-01-21,73.095,73.874,72.877,73.74,1353753,0
2014-01-22,73.783,74.457,73.072,74.448,1098075,0
2014-01-23,74.06,74.408,72.955,73.722,1197395,0
2014-01-24,73.171,73.367,72.107,72.69,1215504,0
2014-01-27,72.794,73.189,71.872,72.523,1109921,0
2014-01-28,72.598,73.123,72.454,72.988,1330658,0
2014-01-29,72.413,72.69,71.702,71.939,1573697,0
2014-01-30,73.68,74.627,71.898,74.12,2377091,0
2014-01-31,73.283,74.861,73.114,74.408,1300498,0
2014-02-03,74.474,75.547,72.69,72.913,2136784,0
2014-02-04,71.846,72.294,70.265,71.872,2580150,0
2014-02-05,71.653,72.151,70.94,71.762,1305437,0
2014-02-06,72.311,73.46,72.116,73.419,2084778,0
2014-02-07,73.949,74.515,73.419,73.673,1693385,0
2014-02-10,73.755,73.815,71.837,72.454,2201483,0
2014-02-11,72.774,74.561,72.497,74.448,1341771,0
2014-02-12,74.811,75.39,74.081,74.572,1275294,0
2014-02-13,74.29,76.385,74.103,76.318,1340464,0
2014-02-14,76.582,77.272,76.128,77.109,1331320,0
2014-02-18,77.359,79.597,77.359,79.188,1885255,0
2014-02-19,79.254,80.686,79.188,79.953,1685949,0
2014-02-20,79.749,80.827,79.749,80.573,1729983,0
2014-02-21,80.864,80.974,79.273,80.302,1235219,0
2014-02-24,80.827,83.006,80.827,82.055,1310771,0
2014-02-25,82.455,82.958,80.988,82.727,1453074,0
2014-02-26,82.541,83.374,81.662,81.945,1575825,0
2014-02-27,81.971,82.564,81.169,82.488,1300133,0
2014-02-28,82.836,84.568,82.445,84.056,1539878,0
2014-03-03,81.647,84.344,80.958,83.773,1508593,0
2014-03-04,84.625,85.119,83.331,84.302,1491536,0
2014-03-05,84.482,85.496,83.485,84.427,1535735,0
2014-03-06,85.067,85.899,84.482,85.822,1276587,0
2014-03-07,85.882,85.995,84.634,85.545,1218224,0
2014-03-10,85.545,85.933,84.505,85.41,1175638,0
2014-03-11,85.545,85.899,83.485,83.8,1279656,0
2014-03-12,83.187,84.404,82.813,83.755,1294052,0
2014-03-13,83.817,83.935,81.483,82.147,1823242,0
2014-03-14,82.098,83.63,81.8,83.374,1350188,0
2014-03-17,83.544,86.175,83.544,86.054,1677884,0
2014-03-18,85.899,87.567,85.41,87.251,1454475,0
2014-03-19,87.637,89.315,87.069,87.541,1919275,0
2014-03-20,87.11,88.888,87.05,88.694,1142713,0
2014-03-21,89.452,90.878,88.791,90.778,3864679,0
2014-03-24,90.741,91.148,89.226,89.898,1749113,0
2014-03-25,90.532,91.599,90.114,91.086,1403280,0
2014-03-26,91.493,91.875,90.342,90.37,1710432,0
2014-03-27,90.525,91.857,89.916,90.124,1244156,0
2014-03-28,90.451,92.289,90.157,91.682,1023872,0
2014-03-31,92.014,92.271,90.969,91.554,1412787,0
2014-04-01,91.895,92.289,91.259,92.069,900222,0
2014-04-02,91.911,92.584,91.367,91.756,1014439,0
2014-04-03,91.902,92.298,90.922,91.829,1200758,0
2014-04-04,92.381,93.161,90.741,91.321,1133610,0
2014-04-07,91.122,91.268,88.756,88.871,1284493,0
2014-04-08,88.871,91.377,88.615,91.103,1862412,0
2014-04-09,91.449,91.682,90.067,91.43,941006,0
2014-04-10,91.43,91.911,89.577,89.594,975148,0
2014-04-11,89.504,91.103,89.46,90.149,1182658,0
2014-04-14,90.65,91.729,89.702,91.385,827350,0
2014-04-15,91.177,93.02,91.067,92.675,985620,0
2014-04-16,93.513,93.941,92.417,93.262,989812,0
2014-04-17,94.384,95.121,92.62,94.337,1148569,0
2014-04-21,94.758,96.58,94.534,96.29,1138372,0
2014-04-22,96.29,96.675,95.444,96.416,1155056,0
2014-04-23,96.723,98.027,96.656,96.859,1494163,0
2014-04-24,97.034,99.59,90.396,91.095,3660645,0
2014-04-25,90.723,91.701,89.183,91.086,1897598,0
2014-04-28,91.564,91.792,90.052,91.103,1585868,0
2014-04-29,91.609,92.9,91.526,91.775,1638842,0
2014-04-30,91.502,92.519,90.06,92.491,1606504,0
2014-05-01,91.512,92.142,89.567,89.836,1775824,0
2014-05-02,89.898,92.308,89.836,91.654,1111110,0
2014-05-05,90.461,90.878,88.959,90.688,1867242,0
2014-05-06,90.841,92.546,90.233,91.692,1417352,0
2014-05-07,92.381,93.42,91.112,93.364,1806568,0
2014-05-08,93.318,94.025,91.544,91.895,1235802,0
2014-05-09,91.968,92.142,89.836,90.532,1389059,0
2014-05-12,91.204,92.649,90.578,91.875,1144857,0
2014-05-13,92.318,92.789,91.526,92.409,1143136,0
2014-05-14,92.592,93.782,92.308,92.975,808055,0
2014-05-15,92.592,92.749,89.281,90.37,1547949,0
2014-05-16,90.252,90.252,88.649,89.522,1335946,0
2014-05-19,89.71,91.204,89.244,90.315,902389,0
2014-05-20,90.305,90.559,89.299,89.773,1153020,0
2014-05-21,90.194,90.977,89.622,90.396,776752,0
2014-05-22,90.487,91.746,90.451,91.086,788729,0
2014-05-23,91.112,91.167,90.298,90.715,620183,0
2014-05-27,90.697,91.949,90.424,91.701,981671,0
2014-05-28,91.647,93.495,91.229,93.187,1158314,0
2014-05-29,93.364,94.159,92.032,94.074,975422,0
2014-05-30,93.706,94.498,93.104,94.139,905571,0
2014-06-02,94.092,94.439,93.346,93.486,658107,0
2014-06-03,93.113,93.533,91.902,93.383,1293285,0
2014-06-04,93.048,94.554,92.217,94.365,1159271,0
2014-06-05,94.524,95.321,94.084,95.187,1090908,0
2014-06-06,95.435,95.993,95.072,95.558,889420,0
2014-06-09,95.616,97.569,95.245,96.675,1421649,0
2014-06-10,96.3,96.397,95.178,95.548,926128,0
2014-06-11,95.348,95.695,94.758,95.292,555144,0
2014-06-12,95.311,97.278,95.311,95.944,819959,0
2014-06-13,96.185,96.83,95.178,96.81,661046,0
2014-06-16,96.704,97.306,95.963,97.287,1116134,0
2014-06-17,96.985,97.744,96.503,97.151,733359,0
2014-06-18,97.462,98.007,96.966,97.87,618623,0
2014-06-19,98.538,99.51,97.627,99.496,1256048,0
2014-06-20,100.8,101.06,99.73,99.92,2407591,0
2014-06-23,99.338,100.19,98.587,99.061,1403440,0
2014-06-24,98.745,99.101,95.625,95.676,1281208,0
2014-06-25,95.625,97.949,95.587,97.686,1100014,0
2014-06-26,98.027,99.19,96.985,98.735,939140,0
2014-06-27,98.24,99.18,97.852,98.854,1875371,0
2014-06-30,98.775,99.51,98.34,99.417,831001,0
2014-07-01,100.11,101.06,99.6,99.74,990949,0
2014-07-02,99.94,101.85,99.94,100.82,1257846,0
2014-07-03,101.54,101.54,100,101.27,497629,0
2014-07-07,100.36,100.51,98.706,98.824,963870,0
2014-07-08,98.903,99.289,97.764,98.874,1240262,0
2014-07-09,99.407,99.51,98.389,99.101,1381471,0
2014-07-10,97.734,98.686,96.781,98.114,1109114,0
2014-07-11,97.997,98.065,96.416,97.161,916763,0
2014-07-14,97.802,98.765,97.278,97.705,810056,0
2014-07-15,97.569,98.133,95.781,96.685,1143731,0
2014-07-16,97.549,99.56,97.219,99.51,1101984,0
2014-07-17,99.13,99.73,97.034,97.19,877526,0
2014-07-18,97.355,98.182,96.58,97.793,858999,0
2014-07-21,97.657,98.26,97.112,98.007,608289,0
2014-07-22,98.666,99.59,98.498,99.368,635079,0
2014-07-23,99.486,99.89,98.036,99.53,599351,0
2014-07-24,100.1,101.07,99.229,100.16,946363,0
2014-07-25,99.7,100.35,98.656,100,758944,0
2014-07-28,100.46,100.58,98.231,99.51,688037,0
2014-07-29,99.318,99.437,98.538,98.617,828454,0
2014-07-30,99.79,99.85,97.452,98.007,1064485,0
2014-07-31,97.18,97.18,89.738,90.985,3084303,0
2014-08-01,90.288,90.806,87.979,90.305,2060617,0
2014-08-04,90.233,91.941,88.917,91.829,1682641,0
2014-08-05,90.959,91.331,88.639,89.128,1584910,0
2014-08-06,88.321,90.941,88.268,89.021,950936,0
2014-08-07,89.291,89.647,86.354,87.268,2029754,0
2014-08-08,87.426,88.615,86.643,88.383,1511388,0
2014-08-11,88.659,89.021,87.418,87.874,1314431,0
2014-08-12,88.268,88.268,86.346,86.661,1138021,0
2014-08-13,87.665,88.623,87.418,88.147,1237697,0
2014-08-14,88.863,89.145,84.767,85.019,1486714,0
2014-08-15,85.227,86.139,84.95,85.665,2107981,0
2014-08-18,86.166,86.313,84.744,85.623,1409275,0
2014-08-19,85.899,86.381,85.494,85.579,1027326,0
2014-08-20,86.063,87.224,84.958,87.103,1436503,0
2014-08-21,86.876,86.963,85.339,86.234,1401160,0
2014-08-22,86.2,86.424,84.89,86.097,951805,0
2014-08-25,86.304,87.524,86.097,87.181,1049963,0
2014-08-26,87.339,89.496,87.339,87.883,1054134,0
2014-08-27,88.025,89.38,87.234,88.668,920743,0
2014-08-28,88.112,89.164,87.785,88.853,955942,0
2014-08-29,89.03,90.697,88.06,90.551,1224519,0
2014-09-02,90.288,90.506,88.588,89.496,1415519,0
2014-09-03,89.647,90.95,89.504,90.615,1201315,0
2014-09-04,90.64,90.769,87.691,88.49,1495596,0
2014-09-05,88.49,89.558,87.514,89.558,886457,0
2014-09-08,88.978,89.021,87.119,87.785,1116487,0
2014-09-09,87.761,88.171,86.209,86.755,1244112,0
2014-09-10,87.008,87.374,85.7,87.06,1011692,0
2014-09-11,86.921,88.773,86.044,88.677,1049675,0
2014-09-12,88.639,88.649,86.73,86.904,1114403,0
2014-09-15,86.765,88.094,86.261,87.602,952277,0
2014-09-16,87.532,90.506,87.489,89.685,1093728,0
2014-09-17,90.157,90.157,88.543,89.013,1241156,0
2014-09-18,89.558,89.728,88.615,88.677,922844,0
2014-09-19,89.083,89.577,87.094,87.166,1373855,0
2014-09-22,86.643,86.963,83.768,84.666,1799497,0
2014-09-23,84.631,85.769,84.312,84.958,1167852,0
2014-09-24,85.245,86.39,83.432,86.097,1521405,0
2014-09-25,86.19,86.261,83.672,84.191,1079731,0
2014-09-26,84.218,85.958,83.7,85.339,1260373,0
2014-09-29,84.191,85.339,83.571,85.165,886602,0
2014-09-30,85.502,86.269,83.821,84.364,1459508,0
2014-10-01,84.477,84.881,81.201,81.529,1557304,0
2014-10-02,80.797,80.797,76.441,78.451,2657285,0
2014-10-03,78.848,79.52,77.185,77.959,1700954,0
2014-10-06,78.537,79.676,77.563,78.071,1777929,0
2014-10-07,77.871,79.467,76.434,76.458,1688325,0
2014-10-08,76.114,77.193,73.391,77.071,2659972,0
2014-10-09,77.003,77.003,72.838,73.582,2365660,0
2014-10-10,73.726,74.028,70.857,72.297,2563263,0
2014-10-13,71.986,73.52,67.976,68.038,2655012,0
2014-10-14,69.089,71.365,66.814,67.554,3443712,0
2014-10-15,66.625,71.322,66.332,71.028,3907248,0
2014-10-16,69.28,75.053,68.547,74.642,3050648,0
2014-10-17,75.769,77.374,72.201,72.994,2445284,0
2014-10-20,73.192,75.658,72.769,75.399,1725650,0
2014-10-21,76.264,78.045,75.763,77.944,1599615,0
2014-10-22,78.029,79.467,74.019,74.089,2377912,0
2014-10-23,75.467,76.977,74.073,76.381,1602282,0
2014-10-24,75.865,76.106,73.417,74.977,1501386,0
2014-10-27,73.425,73.425,70.338,70.925,1973051,0
2014-10-28,70.348,73.996,70.046,73.932,2502498,0
2014-10-29,74.527,76.177,72.729,73.865,2113622,0
2014-10-30,73.15,74.409,71.924,73.106,1223271,0
2014-10-31,73.202,74.968,72.002,74.84,1557008,0
2014-11-03,75.244,75.64,72.337,72.659,2395389,0
2014-11-04,71.057,71.211,69.408,69.556,2060204,0
2014-11-05,70.9,73.873,69.821,72.632,1966611,0
2014-11-06,71.374,73.917,71.106,73.891,1590908,0
2014-11-07,73.65,75.717,73.65,74.737,1597554,0
2014-11-10,75.736,77.022,73.909,74.477,1810566,0
2014-11-11,74.39,74.883,72.942,74.14,1776483,0
2014-11-12,73.339,75.963,73.173,74.347,2172620,0
2014-11-13,71.323,73.401,67.197,69.332,5075466,0
2014-11-14,69.332,70.482,67.577,68.653,3208185,0
2014-11-17,68.394,68.788,66.623,67.994,3950867,0
2014-11-18,66.267,68.639,66.267,67.692,2677599,0
2014-11-19,67.985,68.213,66.944,67.753,1692683,0
2014-11-20,67.753,70.028,67.613,69.827,1772490,0
2014-11-21,71.211,73.094,70.212,71.086,2208009,0
2014-11-24,70.689,71.549,69.543,69.993,2180826,0
2014-11-25,70.245,70.741,68.653,69.071,1871610,0
2014-11-26,69.221,69.872,67.17,67.544,2311411,0
2014-11-28,63.884,64.292,59.776,60.433,3276888,0
2014-12-01,59.644,60.627,58.21,60.019,3494780,0
2014-12-02,59.993,62.079,59.106,59.809,2959322,0
2014-12-03,60.149,61.426,59.809,60.819,2123342,0
2014-12-04,59.956,60.921,59.348,59.879,1964727,0
2014-12-05,59.497,59.949,57.534,58.602,2378458,0
2014-12-08,57.574,57.574,53.996,54.24,3013696,0
2014-12-09,54.197,56.325,53.388,56.072,3955808,0
2014-12-10,54.901,54.901,53.206,53.859,4531148,0
2014-12-11,54.117,55.778,53.311,53.588,2901951,0
2014-12-12,53.024,54.213,52.432,52.432,2319085,0
2014-12-15,52.737,53.875,52.215,52.493,2102401,0
2014-12-16,52.136,55.205,51.476,52.561,3062836,0
2014-12-17,53.441,57.516,53.154,56.499,2987153,0
2014-12-18,58.646,59.123,56.266,57.725,2530198,0
2014-12-19,58.82,62.486,58.229,62.432,3923013,0
2014-12-22,61.739,61.739,59.027,60.764,3175783,0
2014-12-23,60.974,61.18,58.089,59.009,2350286,0
2014-12-24,58.82,58.992,57.065,58.436,943720,0
2014-12-26,58.619,59.776,57.786,58.385,1383251,0
2014-12-29,58.898,60.226,58.482,59.298,1546937,0
2014-12-30,58.977,59.096,57.837,58.186,1341562,0
2014-12-31,57.757,59.669,56.698,58.584,2045355,0
2015-01-02,58.237,59.314,57.342,58.514,1510787,0
2015-01-05,57.36,57.525,56.047,56.9,2295939,0
2015-01-06,56.473,57.602,54.283,55.316,2498601,0
2015-01-07,54.231,54.605,50.748,51.668,5943973,0
2015-01-08,52.223,53.78,52.077,52.832,5100256,0
2015-01-09,52.832,53.214,51.407,52.832,3579038,0
2015-01-12,51.85,51.868,50.566,51.59,3142916,0
2015-01-13,51.599,53.372,51.338,53.005,3207072,0
2015-01-14,52.44,53.311,51.398,53.206,3673821,0
2015-01-15,53.946,54.308,52.24,52.292,2393578,0
2015-01-16,52.753,55.342,52.746,55.152,2324542,0
2015-01-20,55.135,55.135,52.867,53.726,1995864,0
2015-01-21,54.414,55.613,53.9,55.543,2019842,0
2015-01-22,55.856,56.047,54.518,55.847,2386757,0
2015-01-23,55.742,56.481,54.449,54.709,2946802,0
2015-01-26,54.865,55.856,54.432,55.82,1670328,0
2015-01-27,55.448,56.237,54.778,55.448,2710711,0
2015-01-28,55.371,55.371,51.494,51.85,4724580,0
2015-01-29,48.489,50.293,46.921,49.931,7589613,0
2015-01-30,49.661,52.684,49.216,51.755,4521874,0
2015-02-02,52.718,55.613,52.555,55.351,4324940,0
2015-02-03,57.289,59.149,56.82,58.958,6493513,0
2015-02-04,57.377,59.47,55.788,57.107,5790299,0
2015-02-05,58.132,58.49,56.49,58.288,3917834,0
2015-02-06,58.775,59.698,57.661,59.106,3139544,0
2015-02-09,59.748,61.069,59.566,60.462,3213734,0
2015-02-10,59.906,59.906,56.786,57.655,4718974,0
2015-02-11,56.327,57.776,55.983,57.345,2273647,0
2015-02-12,58.363,59.488,57.714,57.915,2084661,0
2015-02-13,59.003,61.141,58.98,61.093,2909971,0
2015-02-17,60.657,62.823,59.779,62.465,2739840,0
2015-02-18,61.141,62.167,60.541,62.096,2345141,0
2015-02-19,60.183,62.823,59.989,61.674,2513284,0
2015-02-20,61.787,62.121,60.62,61.227,1690728,0
2015-02-23,60.269,60.638,58.786,59.356,3187729,0
2015-02-24,59.9,60.128,58.092,59.091,2701137,0
2015-02-25,59.416,59.769,57.688,59.4,2673736,0
2015-02-26,59.031,59.444,57.871,58.126,2579529,0
2015-02-27,58.354,59.259,58.338,58.883,2199584,0
2015-03-02,58.284,58.618,57.001,57.696,2631300,0
2015-03-03,57.756,59.425,57.327,59.119,2090441,0
2015-03-04,58.943,59.013,57.16,58.506,2437119,0
2015-03-05,58.197,59.909,57.195,59.812,1875760,0
2015-03-06,59.337,60.224,58.873,58.988,2223691,0
2015-03-09,58.645,59.147,57.205,57.74,2232915,0
2015-03-10,56.802,57.581,56.432,56.485,2420035,0
2015-03-11,56.687,56.749,55.64,56.634,2665012,0
2015-03-12,57.195,57.195,55.255,55.554,2326304,0
2015-03-13,54.974,55.071,53.552,54.869,2621393,0
2015-03-16,54.536,56.336,53.535,56.293,4028270,0
2015-03-17,55.625,56.467,55.371,56.22,1830545,0
2015-03-18,55.888,59.32,55.3,58.776,2353868,0
2015-03-19,57.512,58.102,56.932,57.994,2106612,0
2015-03-20,59.058,59.857,58.645,59.847,8832353,0
2015-03-23,59.741,61.18,59.709,60.156,2499760,0
2015-03-24,60.216,60.541,58.584,59.821,2753505,0
2015-03-25,60.207,61.235,59.574,60.647,2435069,0
2015-03-26,61.638,61.953,60.024,60.68,2373114,0
2015-03-27,60.173,60.183,59.119,59.709,1869608,0
2015-03-30,60.252,60.874,59.208,60.348,2954976,0
2015-03-31,59.812,60.444,59.208,59.769,2029593,0
2015-04-01,60.094,60.63,59.462,59.891,2867508,0
2015-04-02,59.513,61.498,59.356,60.777,2691548,0
2015-04-06,61.544,64.352,60.955,63.965,3253820,0
2015-04-07,64.054,65.265,63.166,64.113,2338214,0
2015-04-08,64.265,65.002,62.491,62.587,2149890,0
2015-04-09,62.955,65.204,62.955,64.913,2418961,0
2015-04-10,65.09,65.09,63.659,64.169,1886692,0
2015-04-13,64.185,64.643,63.07,63.229,2419239,0
2015-04-14,63.844,66.556,63.659,66.458,3610637,0
2015-04-15,66.811,68.709,65.941,68.18,2962374,0
2015-04-16,67.857,68.418,66.258,66.538,2446224,0
2015-04-17,66.301,66.301,64.317,64.66,2399763,0
2015-04-20,65.257,66.328,64.897,65.002,1985140,0
2015-04-21,65.177,65.599,62.937,63.264,2739841,0
2015-04-22,63.36,64.932,63.193,64.563,3115377,0
2015-04-23,64.44,66.486,63.202,66.143,3284913,0
2015-04-24,65.897,66.362,64.835,65.344,1739473,0
2015-04-27,67.477,68.268,66.52,66.626,2629252,0
2015-04-28,66.389,67.214,65.878,67.039,1814941,0
2015-04-29,66.811,69.463,66.179,68.847,2026775,0
2015-04-30,69.121,69.621,67.776,68.461,2601121,0
2015-05-01,68.241,69.189,67.23,68.9,1890677,0
2015-05-04,69.26,69.26,67.435,68.055,1269183,0
2015-05-05,68.874,70.155,67.794,68.144,2184856,0
2015-05-06,69.33,69.594,67.917,68.62,2182068,0
2015-05-07,67.908,67.908,66.301,66.722,2951384,0
2015-05-08,67.461,68.383,66.206,68.189,1588871,0
2015-05-11,68.18,68.189,66.124,66.283,1789658,0
2015-05-12,66.467,67.259,65.317,66.794,1713306,0
2015-05-13,67.391,67.72,66.373,67.172,1400256,0
2015-05-14,66.72,67.561,65.221,65.816,1787139,0
2015-05-15,65.604,66.012,64.682,65.427,1714773,0
2015-05-18,65.446,66.312,64.966,66.073,1434079,0
2015-05-19,65.08,65.488,63.282,64.212,1705654,0
2015-05-20,64.504,65.692,63.954,65.285,1676200,0
2015-05-21,66.259,67.792,66.171,66.914,1693239,0
2015-05-22,66.162,67.615,65.886,66.693,1108965,0
2015-05-26,65.708,66.462,64.212,64.379,1505722,0
2015-05-27,63.912,65.515,63.53,65.108,1962073,0
2015-05-28,64.469,65.09,63.663,64.76,1435364,0
2015-05-29,64.797,65.628,64.619,64.672,1776872,0
2015-06-01,64.664,64.744,63.565,63.804,1693576,0
2015-06-02,64.212,65.984,64.177,65.399,1378497,0
2015-06-03,65.764,66.268,64.549,65.071,1613675,0
2015-06-04,64.53,64.947,63.682,63.954,1577896,0
2015-06-05,63.902,66.206,63.555,65.259,1676651,0
2015-06-08,65.116,66.091,64.549,64.787,1233676,0
2015-06-09,65.479,66.243,64.399,64.408,1277760,0
2015-06-10,66.349,66.675,65.399,66.56,1476092,0
2015-06-11,66.444,66.614,65.23,65.319,1209551,0
2015-06-12,64.672,65.293,64.345,65.125,1080298,0
2015-06-15,64.16,64.966,63.654,64.337,1110657,0
2015-06-16,64.408,65.628,64.329,65.356,1065512,0
2015-06-17,65.914,66.508,65.099,65.498,988654,0
2015-06-18,65.816,66.153,64.371,64.497,1610176,0
2015-06-19,64.033,64.408,63.353,63.884,2147840,0
2015-06-22,63.645,64.504,63.166,64.3,1298680,0
2015-06-23,64.202,64.877,64.043,64.628,1213427,0
2015-06-24,63.539,64.018,62.359,62.864,4001454,0
2015-06-25,62.874,63.212,62.528,62.734,2005072,0
2015-06-26,62.556,63.282,62.184,62.864,3493922,0
2015-06-29,61.713,62.669,61.14,61.872,2071999,0
2015-06-30,62.51,62.864,61.792,62.396,1926529,0
2015-07-01,62.28,62.325,60.172,60.26,2368934,0
2015-07-02,60.588,61.075,59.799,60.037,1798424,0
2015-07-06,58.701,59.329,57.753,58.037,2259685,0
2015-07-07,57.672,58.312,55.334,58.142,3872570,0
2015-07-08,57.247,58.64,55.679,56.425,2344104,0
2015-07-09,57.574,58.231,57.142,57.194,1843907,0
2015-07-10,57.851,58.284,56.627,56.805,1787592,0
2015-07-13,57.283,57.797,56.556,57.425,1904739,0
2015-07-14,57.134,58.666,57.062,58.427,2091017,0
2015-07-15,57.948,58.312,55.413,55.564,2788679,0
2015-07-16,55.998,56.298,54.465,54.882,2501995,0
2015-07-17,54.722,54.935,53.315,53.632,3266849,0
2015-07-20,53.615,53.784,52.578,52.968,2308330,0
2015-07-21,52.987,54.27,52.445,52.517,2524341,0
2015-07-22,52.269,52.498,51.542,52.117,2289140,0
2015-07-23,52.419,54.262,52.125,52.818,2663161,0
2015-07-24,52.809,52.818,49.211,49.548,5286593,0
2015-07-27,48.893,49.92,48.025,49.3,3571458,0
2015-07-28,49.743,51.719,48.672,51.188,2905358,0
2015-07-29,50.922,53.561,50.426,52.987,4646678,0
2015-07-30,52.878,53.951,51.631,52.037,4489803,0
2015-07-31,51.507,52.277,50.922,51.161,2284403,0
2015-08-03,50.904,52.172,50.257,51.178,2357309,0
2015-08-04,51.666,52.924,51.507,51.825,2129895,0
2015-08-05,52.543,53.33,50.399,50.912,2578966,0
2015-08-06,50.593,54.97,49.682,54.634,3949356,0
2015-08-07,54.208,55.803,52.34,52.684,3206806,0
2015-08-10,52.888,55.883,52.393,55.53,2594202,0
2015-08-11,53.846,55.235,53.33,54.705,3352195,0
2015-08-12,54.434,56.44,53.833,55.813,2875573,0
2015-08-13,55.177,55.447,53.539,54.147,2276822,0
2015-08-14,54.2,55.329,52.149,52.201,2750353,0
2015-08-17,51.934,52.652,51.1,51.996,2524805,0
2015-08-18,52.032,53.117,51.773,52.534,1735099,0
2015-08-19,52.04,52.347,50.626,51.262,2512750,0
2015-08-20,51.755,52.453,50.59,50.59,2050712,0
2015-08-21,50.644,51.979,49.031,49.058,2981931,0
2015-08-24,45.08,48.295,44.793,46.03,4883837,0
2015-08-25,47.831,47.831,45.33,45.618,4784994,0
2015-08-26,46.728,48.009,45.089,46.137,4797606,0
2015-08-27,47.364,49.568,46.818,49.362,3871298,0
2015-08-28,49.38,53.019,48.843,51.655,5378502,0
2015-08-31,50.696,53.161,49.729,52.874,4075420,0
2015-09-01,50.984,52.428,49.631,50.106,3149782,0
2015-09-02,50.554,50.654,47.489,48.931,4521388,0
2015-09-03,48.959,50.922,48.431,49.012,3433590,0
2015-09-04,48.413,48.439,46.558,46.818,3239176,0
2015-09-08,47.005,47.929,46.003,47.445,3248883,0
2015-09-09,47.346,48.198,45.089,45.393,3225003,0
2015-09-10,45.428,46.129,44.389,45.957,3595547,0
2015-09-11,44.73,45.267,43.323,44.219,4115263,0
2015-09-14,44.183,44.219,42.643,43.914,3712598,0
2015-09-15,44.247,45.152,43.977,44.703,2401369,0
2015-09-16,45.304,47.552,45.124,47.356,3751993,0
2015-09-17,47.014,48.431,46.11,47.122,4088530,0
2015-09-18,45.249,45.894,43.772,44.148,4675176,0
2015-09-21,44.389,44.802,42.974,43.072,3890717,0
2015-09-22,42.167,43.781,42.132,42.508,2886064,0
2015-09-23,42.903,43.843,41.719,42.23,2779704,0
2015-09-24,41.953,43.01,41.765,42.454,3751606,0
2015-09-25,42.749,43.145,41.882,42.193,2728033,0
2015-09-28,41.46,41.986,41.36,41.664,3580644,0
2015-09-29,42.436,43.663,41.8,42.865,3844959,0
2015-09-30,43.18,43.951,41.863,42.347,4665021,0
2015-10-01,43.198,43.905,41.664,41.986,3395646,0
2015-10-02,41.54,44.247,41.505,44.156,3050456,0
2015-10-05,44.935,46.781,44.559,46.423,3293852,0
2015-10-06,46.861,50.375,46.288,50.331,6060733,0
2015-10-07,51.19,52.543,49.416,51.082,4579868,0
2015-10-08,51.298,53.933,49.954,53.386,4127315,0
2015-10-09,53.529,54.238,52.275,53.995,3112170,0
2015-10-12,53.986,54.209,51.88,52.418,3284802,0
2015-10-13,52.158,52.793,51.145,51.441,2211421,0
2015-10-14,51.441,51.773,50.598,51.612,2495340,0
2015-10-15,51.423,52.534,50.662,52.471,2140443,0
2015-10-16,52.561,52.686,49.452,50.375,3160609,0
2015-10-19,49.604,50.832,48.994,50.008,2523856,0
2015-10-20,49.873,51.316,49.568,50.724,1940712,0
2015-10-21,50.331,50.688,49.631,49.711,1816233,0
2015-10-22,50.644,51.63,50.088,50.814,1702622,0
2015-10-23,50.259,51.854,49.756,51.02,1814447,0
2015-10-26,50.877,50.949,48.851,49.157,2096470,0
2015-10-27,48.833,49.739,48.054,48.851,2343671,0
2015-10-28,49.335,51.415,48.359,50.141,2632164,0
2015-10-29,49.802,51.333,49.157,49.515,2215550,0
2015-10-30,49.846,50.733,48.528,50.421,2015445,0
2015-11-02,50.106,52.391,49.865,52.282,2022578,0
2015-11-03,52.758,55.286,52.589,54.658,3854893,0
2015-11-04,54.658,55.106,53.582,54.004,2588517,0
2015-11-05,53.805,54.658,52.391,52.839,2344675,0
2015-11-06,52.177,53.672,52.059,52.821,2225259,0
2015-11-09,52.893,53.43,51.735,52.409,1998623,0
2015-11-10,52.116,53.258,51.636,53.069,2478472,0
2015-11-11,52.988,52.996,50.031,50.25,3172426,0
2015-11-12,48.807,51.074,47.909,48.452,4262549,0
2015-11-13,48.173,49.769,47.483,49.134,2917875,0
2015-11-16,48.525,49.996,48.217,49.976,2191162,0
2015-11-17,49.542,50.548,48.363,49.396,1721982,0
2015-11-18,49.986,51.835,49.169,51.028,2043152,0
2015-11-19,50.284,51.1,48.952,49.632,1656248,0
2015-11-20,49.515,50.276,48.762,49.624,1960542,0
2015-11-23,49.424,50.821,49.152,50.421,1645220,0
2015-11-24,51.173,53.214,51.11,53.04,1891950,0
2015-11-25,53.077,53.72,51.373,53.032,1543752,0
2015-11-27,52.833,52.833,51.644,52.008,696601,0
2015-11-30,53.287,53.404,51.845,52.815,2499979,0
2015-12-01,52.452,53.205,51.907,53.05,1835978,0
2015-12-02,52.325,52.653,49.741,49.959,2649876,0
2015-12-03,50.576,50.892,49.723,50.421,2887420,0
2015-12-04,49.668,50.139,48.191,48.4,2707547,0
2015-12-07,47.092,47.311,45.308,46.05,3088384,0
2015-12-08,45.189,47.058,45.073,45.489,3096003,0
2015-12-09,46.078,48.11,45.851,46.903,2984159,0
2015-12-10,46.876,48.11,46.649,47.711,2049878,0
2015-12-11,47.048,47.501,46.305,46.578,2879933,0
2015-12-14,46.414,47.838,46.15,47.11,2821545,0
2015-12-15,47.891,49.85,47.855,49.659,2408216,0
2015-12-16,49.225,50.431,48.082,49.288,3406355,0
2015-12-17,49.043,49.405,46.848,46.967,2588102,0
2015-12-18,46.967,47.14,45.198,45.226,3056621,0
2015-12-21,45.362,45.896,44.264,45.334,2479465,0
2015-12-22,45.506,48.435,45.289,47.982,2293153,0
2015-12-23,49.225,50.973,48.236,50.72,2850155,0
2015-12-24,50.802,51.681,49.859,50.811,1321364,0
2015-12-28,49.769,50.154,48.118,48.4,1918133,0
2015-12-29,49.713,50.202,48.125,49.078,1122165,0
2015-12-30,48.435,49.098,47.466,47.838,1594768,0
2015-12-31,47.692,49.006,47.619,48.553,1518050,0
2016-01-04,48.336,49.459,47.701,49.124,2117581,0
2016-01-05,48.744,49.26,47.864,48.563,1952051,0
2016-01-06,47.085,47.374,45.325,45.769,2793321,0
2016-01-07,44.718,45.325,43.756,43.983,2995801,0
2016-01-08,43.919,44.505,42.452,43.339,2095267,0
2016-01-11,43.549,43.703,40.777,41.472,3568000,0
2016-01-12,42.388,42.896,40.258,41.734,4163949,0
2016-01-13,42.578,42.949,40.701,40.748,3410531,0
2016-01-14,40.992,42.841,40.229,42.278,3909455,0
2016-01-15,40.457,41.136,39.586,40.937,3893822,0
2016-01-19,41.119,41.129,38.354,39.123,3318013,0
2016-01-20,37.7,39.441,36.285,38.853,4697679,0
2016-01-21,38.461,41.962,38.354,41.055,4487572,0
2016-01-22,43.549,44.573,41.526,42.643,4921350,0
2016-01-25,41.464,42.271,39.803,39.83,2859977,0
2016-01-26,41.2,42.189,39.935,41.562,2918242,0
2016-01-27,41.082,43.751,40.855,41.772,5050523,0
2016-01-28,42.197,46.214,42.179,44.863,5617774,0
2016-01-29,45.016,46.214,44.247,46.059,4257192,0
2016-02-01,44.9,45.479,43.992,45.271,3213563,0
2016-02-02,43.948,44.255,41.972,42.278,3175617,0
2016-02-03,43.449,44.8,41.617,44.763,3084149,0
2016-02-04,45.28,47.167,45.252,46.53,5577130,0
2016-02-05,46.114,46.903,44.473,45.588,3567578,0
2016-02-08,44.501,45.216,43.684,45.007,2464494,0
2016-02-09,45.842,46.295,42.378,43.54,3021513,0
2016-02-10,42.929,44.227,42.516,42.552,2464815,0
2016-02-11,41.815,42.699,40.751,42.083,3338165,0
2016-02-12,43.307,44.65,42.653,43.611,2351356,0
2016-02-16,44.42,44.842,43.648,44.742,2772802,0
2016-02-17,45.679,48.9,45.543,48.68,3939127,0
2016-02-18,48.955,49.35,46.158,47.741,3437816,0
2016-02-19,46.71,47.456,45.993,47.446,1876510,0
2016-02-22,48.808,49.965,48.477,49.571,2867355,0
2016-02-23,49.194,49.672,46.509,46.987,2352069,0
2016-02-24,45.938,47.372,45.109,47.207,1696359,0
2016-02-25,47.4,47.556,45.67,47.372,1848553,0
2016-02-26,48.89,49.902,47.933,48.881,2843046,0
2016-02-29,48.927,49.939,48.118,48.725,2694829,0
2016-03-01,49.618,50.638,48.439,50.371,2605229,0
2016-03-02,49.663,52.772,49.28,52.746,2510193,0
2016-03-03,52.589,54.511,52.22,54.254,3128763,0
2016-03-04,54.668,58.448,53.757,56.993,4936484,0
2016-03-07,56.12,58.393,56.12,57.904,3751859,0
2016-03-08,57.28,57.39,55.21,55.836,2403596,0
2016-03-09,57.051,58.236,55.678,57.232,2618917,0
2016-03-10,56.866,57.315,55.127,56.993,2729172,0
2016-03-11,57.39,58.613,57.32,58.311,1831879,0
2016-03-14,56.993,57.895,55.724,56.231,3182405,0
2016-03-15,55.236,56.617,53.877,56.591,2342753,0
2016-03-16,57.427,58.052,56.508,57.437,1781058,0
2016-03-17,57.721,58.641,56.534,58.07,2686148,0
2016-03-18,58.43,58.925,55.715,55.955,3482676,0
2016-03-21,55.568,56.47,54.84,56.094,2049694,0
2016-03-22,55.146,56.479,54.639,55.063,1866348,0
2016-03-23,54.815,55.797,53.075,53.205,2644011,0
2016-03-24,52.045,53.527,51.834,53.444,2919763,0
2016-03-28,53.785,54.06,52.873,53.718,1379345,0
2016-03-29,52.56,53.771,51.678,53.453,2347820,0
2016-03-30,54.41,55.053,52.855,53.636,1878736,0
2016-03-31,53.407,54.953,53.241,54.014,1776637,0
2016-04-01,52.45,52.937,51.476,52.092,2466890,0
2016-04-04,52.367,53.301,51.476,52.239,1986169,0
2016-04-05,51.558,53.205,51.513,52.23,1485623,0
2016-04-06,52.8,53.61,51.714,52.589,1959710,0
2016-04-07,52.258,52.956,51.282,51.669,2147791,0
2016-04-08,53.123,54.115,52.424,52.644,2130132,0
2016-04-11,53.001,54.263,52.772,53.259,1497047,0
2016-04-12,53.801,56.185,53.61,55.284,4051363,0
2016-04-13,55.542,55.771,54.17,55.319,1851051,0
2016-04-14,55.846,55.981,54.328,54.907,1338228,0
2016-04-15,54.087,54.087,52.166,53.499,3247797,0
2016-04-18,51.521,55.219,51.355,55.072,2703222,0
2016-04-19,55.724,58.379,55.376,58.007,2824870,0
2016-04-20,57.711,59.178,57.372,58.476,2223749,0
2016-04-21,58.788,59.183,57.895,58.604,1807321,0
2016-04-22,58.632,60.297,58.182,58.945,2879049,0
2016-04-25,58.355,59.129,57.49,57.904,1474835,0
2016-04-26,58.577,58.697,57.372,57.997,1702201,0
2016-04-27,58.832,59.79,58.438,59.744,1902043,0
2016-04-28,59.46,60.794,58.714,59.717,2639941,0
2016-04-29,59.09,60.95,59.018,60.822,3362362,0
2016-05-02,60.433,60.433,56.894,57.997,4301521,0
2016-05-03,56.885,57.28,55.781,56.737,2969757,0
2016-05-04,57.216,57.417,54.502,55.219,2468742,0
2016-05-05,56.728,56.81,54.751,55.275,1138172,0
2016-05-06,54.916,56.659,54.85,55.826,1635708,0
2016-05-09,55.633,55.724,53.195,53.6,1891967,0
2016-05-10,54.107,55.09,53.793,54.916,1436722,0
2016-05-11,54.549,56.048,53.947,55.36,1658852,0
2016-05-12,55.863,56.432,54.244,54.579,1309341,0
2016-05-13,54.328,55.509,53.954,54.047,1148447,0
2016-05-16,55.277,56.142,55.099,55.211,1023035,0
2016-05-17,55.015,56.737,54.857,55.779,1725053,0
2016-05-18,55.695,56.16,53.657,53.863,1845780,0
2016-05-19,53.135,53.805,52.437,53.461,1720375,0
2016-05-20,53.657,55.277,53.611,54.727,1655336,0
2016-05-23,54.188,54.457,53.434,54.214,1374416,0
2016-05-24,53.973,54.606,53.33,54.465,1417894,0
2016-05-25,55.127,56.728,54.465,56.188,1385124,0
2016-05-26,56.867,57.089,55.564,56.412,1375907,0
2016-05-27,56.216,56.448,55.667,56.383,1183021,0
2016-05-31,56.542,57.464,56.263,56.905,2427471,0
2016-06-01,55.695,55.89,54.244,55.658,2556580,0
2016-06-02,55.183,55.454,54.354,54.783,1340446,0
2016-06-03,54.821,55.564,54.057,54.709,2218267,0
2016-06-06,55.982,60.421,55.658,60.245,3193236,0
2016-06-07,60.488,63,60.478,62.674,3869811,0
2016-06-08,62.935,64.341,61.967,62.683,2916006,0
2016-06-09,61.855,62.907,60.859,62.571,1499152,0
2016-06-10,61.623,61.781,60.049,60.273,1625066,0
2016-06-13,60.078,61.214,59.457,59.781,1822826,0
2016-06-14,59.426,60.356,58.989,60.329,1474581,0
2016-06-15,59.844,61.604,59.371,60.823,1796306,0
2016-06-16,59.818,60.208,58.106,60.059,1979464,0
2016-06-17,60.582,61.883,60.404,61.623,2296051,0
2016-06-20,62.544,63.131,61.064,61.073,1276681,0
2016-06-21,61.343,62.823,60.73,62.33,1843487,0
2016-06-22,62.823,63.4,62.181,62.283,1666054,0
2016-06-23,63.446,64.396,62.916,64.366,1493568,0
2016-06-24,61.678,62.581,61.157,61.502,2282470,0
2016-06-27,60.589,60.989,57.919,58.311,2837324,0
2016-06-28,59.697,60.245,59.212,59.556,2325510,0
2016-06-29,60.524,62.012,60.45,61.623,2028811,0
2016-06-30,61.52,62.47,60.637,62.47,1816079,0
2016-07-01,62.47,64.191,62.367,63.79,1322742,0
2016-07-05,62.312,62.758,59.994,60.721,1740503,0
2016-07-06,60.413,60.902,59.482,60.505,1829685,0
2016-07-07,61.315,63.093,60.133,60.656,1693973,0
2016-07-08,61.604,62.33,60.897,61.837,1118322,0
2016-07-11,62.273,63.353,61.436,61.576,1406280,0
2016-07-12,63.224,65.14,63.066,64.926,2306361,0
2016-07-13,64.861,65.14,62.972,63.949,1658148,0
2016-07-14,64.945,65.401,63.618,63.623,1730048,0
2016-07-15,64.199,65.113,63.609,63.949,1693796,0
2016-07-18,63.596,63.764,62.564,63.455,1467351,0
2016-07-19,62.805,63.529,61.687,61.957,1624967,0
2016-07-20,61.409,62.163,60.19,61.167,1846629,0
2016-07-21,61.204,62.004,59.446,59.65,1698315,0
2016-07-22,60.031,60.45,58.971,60.366,2129152,0
2016-07-25,59.697,60.022,58.523,58.552,1622532,0
2016-07-26,58.263,59.844,58.124,59.771,1420797,0
2016-07-27,59.835,60.264,57.947,58.598,2165393,0
2016-07-28,57.687,59.095,56.226,56.905,2713405,0
2016-07-29,56.263,57.854,56.216,57.667,1675465,0
2016-08-01,57.342,57.416,55.947,56.532,2473707,0
2016-08-02,57.313,57.964,55.77,57.444,2176072,0
2016-08-03,57.389,58.896,57.091,58.654,2297120,0
2016-08-04,58.598,59.399,57.929,58.039,1384332,0
2016-08-05,58.096,59.081,57.793,58.83,1296506,0
2016-08-08,59.566,60.666,59.352,60.226,1716942,0
2016-08-09,60.348,60.348,58.766,59.371,1208179,0
2016-08-10,59.446,59.641,58.542,58.701,1745178,0
2016-08-11,58.831,59.369,58.352,58.776,1479915,0
2016-08-12,59.059,59.059,57.93,58.221,1219042,0
2016-08-15,58.381,59.594,58.276,58.907,1259819,0
2016-08-16,59.077,59.754,58.512,59.237,1457745,0
2016-08-17,59.105,59.18,57.956,58.692,1258906,0
2016-08-18,59.134,61.468,59.134,60.856,2145508,0
2016-08-19,60.224,60.751,59.632,60.451,1214831,0
2016-08-22,59.642,59.642,58.418,58.889,1142195,0
2016-08-23,58.871,59.886,58.54,59.529,1540056,0
2016-08-24,58.974,59.777,58.974,59.445,1437577,0
2016-08-25,59.52,59.924,58.767,58.916,1057554,0
2016-08-26,59.077,59.659,58.211,58.748,2153365,0
2016-08-29,58.399,59.726,58.343,58.88,845924,0
2016-08-30,59.124,59.717,57.421,57.741,1043443,0
2016-08-31,57.401,57.845,56.549,56.894,1326808,0
2016-09-01,56.461,56.908,55.953,56.743,2007859,0
2016-09-02,57.411,58.174,56.536,56.639,1540691,0
2016-09-06,57.759,59.161,57.204,58.983,2228052,0
2016-09-07,59.246,59.624,58.333,59.115,1486719,0
2016-09-08,59.566,59.999,57.91,59.171,2445235,0
2016-09-09,58.362,59.03,56.292,56.3,1640562,0
2016-09-12,55.868,56.518,55.332,56.235,1838748,0
2016-09-13,55.397,55.801,53.318,53.807,2769850,0
2016-09-14,53.581,55.435,53.29,53.901,1964122,0
2016-09-15,53.957,54.984,53.78,54.362,1437890,0
2016-09-16,53.469,54.757,53.31,54.211,2837717,0
2016-09-19,54.617,54.909,53.911,53.94,1436061,0
2016-09-20,54.089,54.089,52.875,53.129,1881375,0
2016-09-21,53.647,55.586,53.605,55.539,1732066,0
2016-09-22,56.536,56.894,55.756,56.104,1130622,0
2016-09-23,55.577,56.441,53.915,54.193,1599305,0
2016-09-26,54.334,54.767,53.967,54.137,1569918,0
2016-09-27,53.515,55.064,53.167,54.833,2283635,0
2016-09-28,55.294,59.228,55.153,59.077,3087408,0
2016-09-29,59.539,62.935,59.405,61.411,5526914,0
2016-09-30,62.125,63.899,61.599,63.329,3230961,0
2016-10-03,63.453,64.065,62.079,63.491,2053053,0
2016-10-04,63.698,64.14,62.54,63.085,1539643,0
2016-10-05,63.735,65.213,63.622,64.629,1978691,0
2016-10-06,64.987,66.013,64.554,65.062,1418508,0
2016-10-07,65.315,65.344,64.263,64.534,1867880,0
2016-10-10,65.288,66.239,65.081,65.608,1491079,0
2016-10-11,65.137,65.259,64.319,65.175,1459000,0
2016-10-12,64.837,65.269,64.384,64.987,997235,0
2016-10-13,64.667,65.635,64.075,65.354,975250,0
2016-10-14,65.692,65.844,64.498,64.619,857166,0
2016-10-17,64.46,64.968,61.74,62.85,2661795,0
2016-10-18,64.026,64.356,62.831,63.208,1409787,0
2016-10-19,63.923,65.288,63.236,64.215,1964060,0
2016-10-20,63.527,63.612,62.577,63.029,1596701,0
2016-10-21,62.361,62.794,61.627,62.56,1703007,0
2016-10-24,62.605,62.719,60.95,62.503,2208996,0
2016-10-25,62.361,63.114,61.594,61.645,1223187,0
2016-10-26,61.015,61.383,59.801,61.054,1975499,0
2016-10-27,61.458,61.768,59.943,60.376,1546308,0
2016-10-28,60.224,61.054,59.246,59.699,1434445,0
2016-10-31,59.463,59.826,59.011,59.388,2120290,0
2016-11-01,60.028,60.431,59.095,59.924,1997986,0
2016-11-02,59.085,59.539,56.828,58.701,2934665,0
2016-11-03,58.983,59.218,57.956,58.804,1418841,0
2016-11-04,58.437,59.115,56.94,58.738,3138296,0
2016-11-07,59.529,59.712,58.154,58.776,1828748,0
2016-11-08,58.738,59.766,58.224,59.461,1472803,0
2016-11-09,59.443,61.269,59.175,60.489,2361501,0
2016-11-10,60.07,61.127,59.614,60.612,2513868,0
2016-11-11,59.974,60.337,58.253,59.166,1458109,0
2016-11-14,58.909,60.908,58.786,60.698,2403135,0
2016-11-15,61.193,63.629,61.193,63.42,2258449,0
2016-11-16,63.086,63.392,62.04,62.754,1341206,0
2016-11-17,63.297,64.658,63.221,63.934,2236150,0
2016-11-18,64.268,65.533,64.153,64.952,1515141,0
2016-11-21,66.333,66.713,64.761,65.781,2799556,0
2016-11-22,66.36,66.713,65.305,66.113,2090742,0
2016-11-23,65.609,66.856,65.513,66.836,1546619,0
2016-11-25,66.399,66.627,65.99,66.238,777532,0
2016-11-28,66.799,66.875,65.067,65.123,2013793,0
2016-11-29,63.333,64.619,62.555,64.305,2187702,0
2016-11-30,65.999,72.481,65.999,71.995,5703023,0
2016-12-01,73.679,75.811,72.156,74.089,4344386,0
2016-12-02,73.717,76.039,73.575,75.611,2330090,0
2016-12-05,76.144,78.037,76.001,77.382,2454886,0
2016-12-06,76.144,76.715,74.346,76.059,2419889,0
2016-12-07,76.02,78.114,75.212,76.952,1853601,0
2016-12-08,76.848,77.809,76.457,77.448,1485358,0
2016-12-09,77.895,78.723,76.821,77.799,1848802,0
2016-12-12,80.14,81.636,78.619,79.161,2110089,0
2016-12-13,79.666,79.96,77.924,79.427,2011964,0
2016-12-14,78.066,79.466,77.219,77.343,1907712,0
2016-12-15,76.667,77.115,76.029,76.563,2297688,0
2016-12-16,76.173,77.096,74.707,74.898,3031215,0
2016-12-19,74.925,75.182,73.951,74.661,2415209,0
2016-12-20,75.412,76.173,74.793,75.031,1393592,0
2016-12-21,75.507,76.515,75.335,75.659,1227865,0
2016-12-22,75.792,76.001,74.746,74.849,1154862,0
2016-12-23,74.736,75.421,74.336,74.555,667343,0
2016-12-27,75.088,77.028,74.984,76.097,1309258,0
2016-12-28,76.23,76.943,74.516,74.602,1116742,0
2016-12-29,74.479,75.182,73.904,74.393,672490,0
2016-12-30,74.43,75.078,73.365,73.66,882834,0
2017-01-03,74.727,75.82,73.899,74.954,1526035,0
2017-01-04,75.298,75.906,74.661,74.746,1351919,0
2017-01-05,75.097,75.478,74.05,74.992,1298519,0
2017-01-06,75.316,77.372,74.374,77.152,1719280,0
2017-01-09,77.124,77.182,74.944,75.468,2025137,0
2017-01-10,75.659,76.439,74.974,75.031,1373957,0
2017-01-11,75.392,76.848,75.088,75.783,1696229,0
2017-01-12,76.582,76.582,74.727,75.192,1695834,0
2017-01-13,75.192,75.467,74.089,74.526,1530036,0
2017-01-17,75.145,75.983,74.136,75.944,1187882,0
2017-01-18,75.068,75.392,74.192,74.697,1694073,0
2017-01-19,74.822,75.373,73.613,73.965,1008998,0
2017-01-20,74.888,75.629,73.784,74.222,1522485,0
2017-01-23,73.546,73.865,72.403,73.088,1377076,0
2017-01-24,73.708,76.457,73.622,76.049,2214363,0
2017-01-25,75.926,77.277,75.926,77.192,2140331,0
2017-01-26,75.021,75.992,71.338,71.48,5526846,0
2017-01-27,70.425,71.471,68.483,69.168,2981308,0
2017-01-30,68.463,68.588,66.589,67.046,2620015,0
2017-01-31,67.18,68.226,66.713,67.721,2229894,0
2017-02-01,67.998,68.759,66.056,67.665,2840337,0
2017-02-02,68.035,68.169,65.561,66.685,2939303,0
2017-02-03,66.836,68.198,66.828,67.198,1748251,0
2017-02-06,67.094,67.503,65.419,65.685,1628702,0
2017-02-07,65.237,66.009,64.582,65.019,1506623,0
2017-02-08,64.476,66.399,63.563,66.113,2987697,0
2017-02-09,66.508,66.882,65.421,65.854,2983202,0
2017-02-10,67.036,68.018,66.402,66.556,1771161,0
2017-02-13,66.315,67.007,66.017,66.508,1021184,0
2017-02-14,67.017,68.018,66.872,67.921,1688508,0
2017-02-15,67.517,67.854,65.642,66.075,2054448,0
2017-02-16,66.152,66.536,65.21,65.845,1930692,0
2017-02-17,65.421,65.882,64.576,65.623,1426265,0
2017-02-21,66.526,67.046,66.268,66.363,1052490,0
2017-02-22,65.68,65.872,64.796,64.806,1202194,0
2017-02-23,66.239,66.585,65.085,66.113,2336231,0
2017-02-24,66.181,66.199,64.68,64.921,2149162,0
2017-02-27,65.585,66.806,65.007,65.931,1380252,0
2017-02-28,65.46,66.335,65.225,65.729,1422331,0
2017-03-01,66.258,67.401,66.199,67.209,1472093,0
2017-03-02,66.431,66.979,65.508,65.825,1541925,0
2017-03-03,66.565,67.238,66.122,66.565,1385392,0
2017-03-06,66.422,67.151,65.527,67.046,1343831,0
2017-03-07,67.066,67.315,65.672,65.729,1597986,0
2017-03-08,65.392,65.94,63.594,63.912,2422080,0
2017-03-09,63.46,64.536,62.662,64.373,1812172,0
2017-03-10,64.69,65.2,63.989,64.7,1366299,0
2017-03-13,64.93,65.907,64.643,65.825,1451571,0
2017-03-14,64.757,65.537,63.431,65.277,2728202,0
2017-03-15,66.162,66.902,65.412,66.786,1500993,0
2017-03-16,66.931,66.931,65.133,65.595,1557756,0
2017-03-17,65.892,66.412,65.258,65.354,2425155,0
2017-03-20,64.576,65.373,63.979,65.267,1252328,0
2017-03-21,65.7,65.931,64.219,64.363,1147460,0
2017-03-22,63.931,64.522,63.084,63.758,1228438,0
2017-03-23,63.469,63.912,62.585,63.364,986690,0
2017-03-24,63.451,63.816,62.45,62.517,1550641,0
2017-03-27,61.758,61.865,61.201,61.672,2173147,0
2017-03-28,62.028,62.557,61.528,62.277,1680477,0
2017-03-29,62.143,63.907,61.912,63.556,1647890,0
2017-03-30,63.864,64.844,63.239,63.96,2056542,0
2017-03-31,63.556,64.536,63.421,63.999,984383,0
2017-04-03,64.671,65.046,63.576,64.113,1699440,0
2017-04-04,64.258,64.517,63.277,64.383,1133092,0
2017-04-05,64.989,65.94,64.326,64.527,1473196,0
2017-04-06,64.806,65.8,64.527,65.383,1035316,0
2017-04-07,65.546,65.565,64.536,64.72,998443,0
2017-04-10,65.22,66.382,64.816,66.122,1358952,0
2017-04-11,66.286,66.565,64.94,66.412,1068727,0
2017-04-12,66.585,67.267,65.825,66.055,1569845,0
2017-04-13,65.767,66.189,64.479,64.749,1384019,0
2017-04-17,64.72,65.2,64.104,64.671,1484469,0
2017-04-18,64.066,64.975,63.633,63.95,1262099,0
2017-04-19,64.162,64.296,62.21,62.383,1189272,0
2017-04-20,62.643,63.114,62.182,62.325,1188318,0
2017-04-21,62.307,62.864,61.335,62.575,1376462,0
2017-04-24,62.998,63.22,62.249,62.633,1113765,0
2017-04-25,62.662,63.084,62.162,62.864,1109622,0
2017-04-26,62.47,64.094,62.47,62.691,1605384,0
2017-04-27,61.335,61.748,56.778,59.172,6024600,0
2017-04-28,59.729,59.749,58.297,58.297,2814643,0
2017-05-01,58.173,58.173,56.51,56.519,3137162,0
2017-05-02,56.548,57.249,56.042,56.451,2815429,0
2017-05-03,56.644,57.433,56.278,56.827,1842283,0
2017-05-04,56.441,56.456,54.538,55.807,2771804,0
2017-05-05,55.961,57.374,55.548,57.326,2988133,0
2017-05-08,57.214,57.874,57.096,57.461,2329084,0
2017-05-09,57.451,57.507,55.596,55.932,1316627,0
2017-05-10,56.441,57.72,56.221,56.991,1847685,0
2017-05-11,57.643,57.779,55.874,56.124,1356270,0
2017-05-12,55.914,56.134,54.87,55.202,2025182,0
2017-05-15,56.664,57.24,55.721,56.288,2088303,0
2017-05-16,56.634,56.951,55.365,55.99,1904708,0
2017-05-17,55.582,56.194,55.124,55.182,1706787,0
2017-05-18,54.735,55.82,54.472,55.513,1874664,0
2017-05-19,56.039,58.977,55.587,58.423,2417016,0
2017-05-22,58.939,58.939,57.702,58.267,1959905,0
2017-05-23,56.739,57.09,54.949,55.941,2809033,0
2017-05-24,55.893,56.379,53.917,54.502,2183885,0
2017-05-25,54.404,54.851,51.524,52.341,4161182,0
2017-05-26,52.915,53.255,52.185,52.225,2471674,0
2017-05-30,52.04,52.38,51.329,51.397,1826448,0
2017-05-31,50.833,51.349,50.278,51.241,3033985,0
2017-06-01,51.241,53.197,51.241,52.293,2588432,0
2017-06-02,51.884,51.884,50.87,51.679,1574608,0
2017-06-05,51.358,52.448,51.291,52.243,1300921,0
2017-06-06,51.825,52.37,50.404,51.864,2235068,0
2017-06-07,51.436,51.855,48.127,48.731,3856310,0
2017-06-08,48.517,49.597,48.517,49.042,2365407,0
2017-06-09,49.052,52.662,49.052,51.835,2626491,0
2017-06-12,52.574,54.764,52.546,53.411,2806721,0
2017-06-13,53.333,54.492,53.168,54.345,1745664,0
2017-06-14,54.005,54.005,51.417,52.38,3716115,0
2017-06-15,51.757,52.769,51.757,52.205,2061301,0
2017-06-16,52.429,53.568,51.679,53.518,2448875,0
2017-06-19,53.499,53.596,52.536,52.614,1767234,0
2017-06-20,51.67,52.38,50.794,52.03,2511245,0
2017-06-21,51.349,51.534,49.199,50.522,3291088,0
2017-06-22,50.629,51.456,50.054,50.717,1934203,0
2017-06-23,50.882,51.787,50.648,51.319,2423435,0
2017-06-26,51.631,52.4,51.154,51.728,1453171,0
2017-06-27,51.582,52.04,50.667,51.388,2433517,0
2017-06-28,51.407,53.197,51.407,52.068,1861196,0
2017-06-29,52.506,53.829,52.293,52.905,2472166,0
2017-06-30,53.052,53.743,52.672,52.876,1755936,0
2017-07-03,53.08,54.57,53.08,54.239,960321,0
2017-07-05,53.811,54.064,52.496,52.876,2012852,0
2017-07-06,53.188,53.713,51.757,52.03,2470315,0
2017-07-07,51.193,51.962,50.512,51.456,2103397,0
2017-07-10,51.231,52.215,50.823,51.855,1922128,0
2017-07-11,51.845,52.789,51.329,52.458,1666235,0
2017-07-12,53.411,53.518,51.806,52.059,2122128,0
2017-07-13,52.088,53.052,51.967,53.012,2325362,0
2017-07-14,53.1,54.034,52.672,53.859,2300018,0
2017-07-17,53.703,54.034,53.275,53.829,1894010,0
2017-07-18,54.404,54.628,53.635,53.869,1456938,0
2017-07-19,53.821,56.915,53.723,56.554,2737991,0
2017-07-20,56.837,57.06,55.27,55.718,1657532,0
2017-07-21,55.552,56.263,52.574,52.672,2958603,0
2017-07-24,52.876,53.071,52.429,52.905,2392618,0
2017-07-25,53.791,55.387,53.626,54.648,1789312,0
2017-07-26,55.134,55.309,53.441,53.586,2604806,0
2017-07-27,53.568,53.713,50.064,51.621,4952512,0
2017-07-28,50.307,52.293,49.675,50.424,4223609,0
2017-07-31,50.211,50.337,49.004,49.257,2311201,0
2017-08-01,49.149,49.207,47.31,47.874,3684458,0
2017-08-02,47.826,48.059,46.892,47.739,3038493,0
2017-08-03,47.962,48.809,47.661,48.205,2394068,0
2017-08-04,48.215,48.532,47.962,48.011,1665731,0
2017-08-07,47.729,47.904,45.972,46.153,2457901,0
2017-08-08,46.065,46.551,45.136,45.15,2358588,0
2017-08-09,45.695,45.734,44.82,45.228,2233905,0
2017-08-10,45.442,45.812,44.926,45.16,1837087,0
2017-08-11,44.888,45.9,44.761,44.936,1705746,0
2017-08-14,44.955,45.627,44.77,44.848,1537220,0
2017-08-15,44.761,44.8,43.846,44.352,2438984,0
2017-08-16,44.471,44.654,43.127,43.255,1829102,0
2017-08-17,43.156,43.394,42.633,42.643,1797651,0
2017-08-18,42.791,44.026,42.494,43.186,1605041,0
2017-08-21,43.058,43.631,42.722,42.741,1423323,0
2017-08-22,42.82,43.492,42.672,43.334,1434770,0
2017-08-23,43.107,44.165,42.564,43.996,1816835,0
2017-08-24,43.888,44.184,43.522,43.67,1910470,0
2017-08-25,43.917,44.649,43.898,44.253,1669123,0
2017-08-28,44.194,44.435,42.267,42.979,2259845,0
2017-08-29,42.761,42.9,42.158,42.623,1715726,0
2017-08-30,42.603,42.652,41.783,42.148,1921186,0
2017-08-31,42.396,42.396,41.803,41.842,2589251,0
2017-09-01,42.03,42.682,41.664,42.514,1335161,0
2017-09-05,42.949,43.809,42.715,43.255,2023955,0
2017-09-06,43.631,46.042,43.473,45.805,3113681,0
2017-09-07,45.805,46.062,45.044,45.499,1999295,0
2017-09-08,45.429,45.479,44.787,44.945,1292819,0
2017-09-11,45.173,46.576,44.767,46.507,2093417,0
2017-09-12,46.507,47.712,46.141,47.485,2365670,0
2017-09-13,47.515,48.918,47.515,48.71,2075884,0
2017-09-14,49.046,49.61,48.819,49.195,2200585,0
2017-09-15,49.323,49.629,48.934,49.6,2348036,0
2017-09-18,49.363,49.985,48.869,49.58,991465,0
2017-09-19,49.857,49.857,48.305,48.483,1463921,0
2017-09-20,48.799,50.104,48.686,49.956,1751261,0
2017-09-21,49.906,50.025,48.928,49.837,1381651,0
2017-09-22,49.58,50.75,49.471,50.41,1072916,0
2017-09-25,50.993,52.555,50.855,52.317,2077939,0
2017-09-26,52.051,52.367,51.566,52.308,997080,0
2017-09-27,52.357,52.634,52.12,52.574,1321365,0
2017-09-28,52.673,53.108,51.23,51.794,1702338,0
2017-09-29,51.804,51.804,50.934,51.497,1800850,0
2017-10-02,50.657,50.825,50.045,50.657,2096904,0
2017-10-03,50.549,50.618,49.412,49.432,1816223,0
2017-10-04,49.422,50.578,49.106,50.539,1558503,0
2017-10-05,50.786,51.784,50.539,51.557,1502815,0
2017-10-06,50.618,51.062,50.46,50.924,1333993,0
2017-10-09,51.211,51.764,50.88,51.319,838611,0
2017-10-10,52.169,53.009,52.061,52.14,1575715,0
2017-10-11,52.051,52.466,51.072,51.665,1398934,0
2017-10-12,51.003,51.053,49.709,50.43,1058239,0
2017-10-13,51.062,52.248,50.875,51.586,1352047,0
2017-10-16,52.061,52.268,51.725,51.912,787752,0
2017-10-17,51.853,52.105,51.418,51.636,1201865,0
2017-10-18,51.794,52.1,50.499,50.598,1175482,0
2017-10-19,50.133,51.379,50.045,50.341,1205951,0
2017-10-20,50.637,51.389,50.114,51.389,1179135,0
2017-10-23,51.497,52.258,51.359,51.428,1227724,0
2017-10-24,51.804,52.723,51.596,51.833,1701165,0
2017-10-25,51.725,52.031,50.42,50.707,1203003,0
2017-10-26,50.914,51.744,50.41,51.319,1755530,0
2017-10-27,51.062,52.011,50.677,51.991,1382799,0
2017-10-30,52.224,53.524,52.085,53.187,1641268,0
2017-10-31,53.108,53.884,52.293,53.671,1473223,0
2017-11-01,54.353,54.798,53.197,53.948,1480292,0
2017-11-02,54.037,54.492,53.563,54.235,1322540,0
2017-11-03,54.037,54.917,53.839,54.264,1394116,0
2017-11-06,54.887,57.852,54.758,57.614,2598721,0
2017-11-07,57.397,57.98,57.19,57.773,2176042,0
2017-11-08,57.812,58.763,57.535,58.405,1856288,0
2017-11-09,58.069,58.899,57.703,58.83,1540614,0
2017-11-10,58.85,59.335,58.12,58.15,1715456,0
