Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.42,39.121,38.356,38.691,1494379,0
2005-02-28,38.824,39.332,37.818,39.036,1654551,0
2005-03-01,39.036,39.097,37.717,38.005,2034368,0
2005-03-02,38.005,38.278,37.926,38.252,2585883,0
2005-03-03,38.691,39.097,38.638,38.918,2615356,0
2005-03-04,39.01,39.645,38.513,39.535,1661474,0
2005-03-07,39.542,39.934,39.144,39.762,1799096,0
2005-03-08,39.864,40.93,39.762,40.853,2457228,0
2005-03-09,40.986,41.126,39.036,39.168,2874197,0
2005-03-10,39.168,39.168,37.818,38.582,3027968,0
2005-03-11,38.582,39.565,38.496,38.841,1917754,0
2005-03-14,38.959,39.212,38.121,39.09,2017958,0
2005-03-15,39.411,39.423,38.278,38.631,1379307,0
2005-03-16,38.552,39.315,38.45,38.591,1531539,0
2005-03-17,38.886,40.189,38.832,40.049,2206841,0
2005-03-18,40.056,40.464,39.87,40.338,1599967,0
2005-03-21,40.338,40.37,39.505,40.127,1340609,0
2005-03-22,40.227,40.759,39.505,39.628,1779875,0
2005-03-23,39.49,39.49,38.691,38.966,2094079,0
2005-03-24,39.168,39.292,38.443,38.85,1615087,0
2005-03-28,38.85,39.066,38.459,38.886,1473105,0
2005-03-29,38.646,39.036,37.585,37.654,2515918,0
2005-03-30,37.983,38.238,37.148,37.998,2297310,0
2005-03-31,38.537,38.746,38.37,38.529,1972599,0
2005-04-01,38.746,39.659,38.676,39.59,2030005,0
2005-04-04,39.72,40.032,39.002,39.754,2777836,0
2005-04-05,39.754,40.143,39.136,39.239,1442609,0
2005-04-06,39.263,39.98,39.082,39.839,1890334,0
2005-04-07,40.267,40.409,39.23,39.685,2082036,0
2005-04-08,39.606,39.848,38.925,38.973,1625851,0
2005-04-11,38.973,39.372,38.566,39.128,1421594,0
2005-04-12,39.136,39.136,37.941,38.121,1786025,0
2005-04-13,36.974,37.701,36.741,36.812,4576679,0
2005-04-14,36.812,37.164,35.586,36.132,3998763,0
2005-04-15,36.03,36.078,34.533,34.806,3034119,0
2005-04-18,34.611,35.048,33.992,34.86,2116631,0
2005-04-19,35.101,35.593,35.076,35.507,1601247,0
2005-04-20,35.783,36.21,34.821,34.907,1525129,0
2005-04-21,34.907,35.922,34.767,35.897,1352140,0
2005-04-22,35.86,36.148,35.024,35.438,1342405,0
2005-04-25,36.022,36.382,35.812,36.015,967717,0
2005-04-26,36.015,36.414,35.86,35.889,1797303,0
2005-04-27,35.742,35.805,34.812,35.211,1896230,0
2005-04-28,35.024,35.128,34.688,34.86,1679923,0
2005-04-29,35.119,35.296,34.376,34.767,1708373,0
2005-05-02,34.415,35.602,34.415,35.515,1798331,0
2005-05-03,35.312,35.353,34.016,34.188,1878799,0
2005-05-04,34.188,34.323,33.598,34.119,3197110,0
2005-05-05,34.257,34.883,34.158,34.797,1713499,0
2005-05-06,34.991,35.041,34.571,34.628,1070745,0
2005-05-09,35.507,35.641,35.048,35.492,1788331,0
2005-05-10,35.43,35.85,35.017,35.136,1600223,0
2005-05-11,35.136,35.507,35.024,35.376,1570237,0
2005-05-12,35.376,35.43,34.025,34.111,1546146,0
2005-05-13,34.337,34.509,33.541,33.924,2016938,0
2005-05-16,33.854,34.025,32.691,33.634,2571527,0
2005-05-17,33.556,34.485,33.511,34.432,1463882,0
2005-05-18,34.729,35.076,34.337,34.703,1763988,0
2005-05-19,34.703,35.671,34.657,35.61,2171987,0
2005-05-20,35.633,35.633,35.156,35.412,1054347,0
2005-05-23,35.412,36.193,35.412,35.968,1144808,0
2005-05-24,36.444,36.803,36.132,36.747,1817551,0
2005-05-25,36.688,37.373,36.664,37.247,2249896,0
2005-05-26,37.381,38.252,37.327,38.052,3067691,0
2005-05-27,38.052,38.81,38.027,38.662,1606117,0
2005-05-31,38.385,38.402,38.043,38.144,1552297,0
2005-06-01,38.225,38.951,38.168,38.886,1106109,0
2005-06-02,38.591,38.973,38.319,38.81,1427231,0
2005-06-03,39.002,39.417,38.841,39.315,1060241,0
2005-06-06,39.505,39.59,38.943,39.565,1462599,0
2005-06-07,39.645,39.745,39.136,39.447,1956070,0
2005-06-08,39.447,40.189,39.269,39.394,1759372,0
2005-06-09,39.645,40.26,39.535,40.181,1748352,0
2005-06-10,40.189,40.564,39.839,40.252,767436,0
2005-06-13,40.135,40.363,39.816,39.98,1238739,0
2005-06-14,40.37,40.386,39.792,40.103,1096118,0
2005-06-15,40.534,40.792,40.236,40.745,1273332,0
2005-06-16,40.904,41.4,40.806,41.376,1060363,0
2005-06-17,42.139,42.571,41.275,42.515,2356384,0
2005-06-20,42.515,42.874,41.72,42.227,1514495,0
2005-06-21,42.236,42.383,41.22,41.409,1125587,0
2005-06-22,41.829,42.462,40.806,41.704,1125587,0
2005-06-23,41.751,42.991,41.594,42.054,1336892,0
2005-06-24,42.131,42.689,41.876,42.188,1226308,0
2005-06-27,42.383,43.016,42.383,42.82,836247,0
2005-06-28,42.827,43.157,41.727,42.032,1218620,0
2005-06-29,41.672,42.539,41.541,41.751,1388534,0
2005-06-30,42.139,42.139,40.464,40.759,2508998,0
2005-07-01,40.895,41.4,40.502,41.376,2025523,0
2005-07-05,42.023,42.515,41.594,42.375,1087532,0
2005-07-06,42.726,42.96,41.205,41.571,1225412,0
2005-07-07,42.04,43.157,41.502,43.124,2206456,0
2005-07-08,43.163,43.444,42.227,42.484,1030252,0
2005-07-11,42.493,42.923,42.139,42.923,727196,0
2005-07-12,42.938,43.414,42.757,43.177,888144,0
2005-07-13,43.062,43.148,42.139,42.414,1576257,0
2005-07-14,42.515,42.806,41.072,41.689,1590101,0
2005-07-15,41.829,42.383,41.368,41.72,1271028,0
2005-07-18,41.478,41.586,41.167,41.533,1003086,0
2005-07-19,41.845,42.437,41.291,42.428,1033840,0
2005-07-20,42.422,42.5,41.242,41.518,1897508,0
2005-07-21,41.672,41.672,40.267,40.806,1424669,0
2005-07-22,41.065,42.147,41.065,41.984,1462599,0
2005-07-25,41.634,42.493,41.32,42.139,1318696,0
2005-07-26,42.337,42.406,41.478,42.139,769997,0
2005-07-27,42.344,42.352,40.904,41.242,1334073,0
2005-07-28,41.868,41.984,41.384,41.798,1696198,0
2005-07-29,42.087,42.139,41.258,41.393,712973,0
2005-08-01,41.556,41.97,41.478,41.876,1219517,0
2005-08-02,40.969,41.594,40.908,41.439,2122525,0
2005-08-03,41.524,41.642,40.979,41.151,1339201,0
2005-08-04,40.895,41.666,40.877,41.36,1056908,0
2005-08-05,42.218,42.337,41.439,41.767,3104343,0
2005-08-08,42.139,43.244,42.139,42.329,2121499,0
2005-08-09,42.39,42.664,42.155,42.295,1877263,0
2005-08-10,42.414,43.389,41.938,43.217,1863167,0
2005-08-11,43.287,44.092,43.235,43.685,1492840,0
2005-08-12,44.013,44.013,43.278,43.609,23365581,0
2005-08-15,43.585,43.709,43.271,43.547,2006813,0
2005-08-16,43.547,43.547,42.664,42.845,2159176,0
2005-08-17,42.726,43.381,41.783,41.885,2394570,0
2005-08-18,41.634,42.094,40.962,41.494,1668778,0
2005-08-19,41.906,42.609,41.783,42.251,1062159,0
2005-08-22,42.352,42.923,41.783,42.103,943374,0
2005-08-23,42.181,42.446,41.478,41.97,822022,0
2005-08-24,42.163,42.655,41.767,42.414,1272698,0
2005-08-25,42.414,42.414,41.672,41.932,862000,0
2005-08-26,42.016,42.032,41.174,41.196,1233868,0
2005-08-29,41.713,41.744,40.103,40.502,3589479,0
2005-08-30,40.541,41.502,40.423,41.258,2181596,0
2005-08-31,41.308,42.845,41.205,42.649,2919303,0
2005-09-01,42.938,43.623,42.64,43.115,2351128,0
2005-09-02,42.609,43.016,41.805,41.891,1218491,0
2005-09-06,41.906,42.258,41.424,41.868,1478107,0
2005-09-07,41.829,41.876,40.815,41.144,3153674,0
2005-09-08,41.283,41.4,40.519,40.658,2302564,0
2005-09-09,40.969,41.22,40.806,41.126,2157636,0
2005-09-12,41.136,41.136,39.886,40.152,1660192,0
2005-09-13,40.197,40.487,39.411,39.423,2091641,0
2005-09-14,39.652,39.877,39.121,39.301,1580362,0
2005-09-15,39.59,39.864,39.152,39.323,1808582,0
2005-09-16,39.161,39.168,38.022,38.393,4522089,0
2005-09-19,38.943,40.573,38.943,39.248,3483891,0
2005-09-20,39.256,39.277,38.252,38.943,2468245,0
2005-09-21,39.411,39.792,39.256,39.736,2395724,0
2005-09-22,39.955,40.175,38.287,39.168,2177496,0
2005-09-23,39.097,39.176,38.116,38.194,1301913,0
2005-09-26,38.16,38.908,37.966,38.552,1410443,0
2005-09-27,38.437,38.479,37.966,38.319,1165443,0
2005-09-28,38.393,39.439,38.16,39.411,1889564,0
2005-09-29,39.565,39.691,38.858,39.527,1524492,0
2005-09-30,39.256,39.565,38.918,38.918,1018079,0
2005-10-03,39.019,39.411,38.116,38.319,1582413,0
2005-10-04,37.551,37.647,36.414,36.507,2366504,0
2005-10-05,36.554,36.68,35.211,35.404,2414944,0
2005-10-06,35.017,35.119,33.789,34.331,2548078,0
2005-10-07,34.875,35.266,34.432,35.187,1670702,0
2005-10-10,35.101,35.345,34.166,34.548,1480413,0
2005-10-11,34.851,35.805,34.812,35.704,2179420,0
2005-10-12,35.633,35.742,34.352,34.587,1610474,0
2005-10-13,34.469,34.477,32.822,33.446,2239007,0
2005-10-14,33.446,34.611,32.956,34.611,2617916,0
2005-10-17,35.119,35.304,34.571,34.97,2196973,0
2005-10-18,34.65,34.782,33.62,33.917,2781933,0
2005-10-19,34.274,34.274,32.393,33.674,3145728,0
2005-10-20,33.751,33.947,32.363,32.838,4028878,0
2005-10-21,32.838,33.674,32.401,33.126,2425579,0
2005-10-24,33.134,34.869,33.126,34.525,2674557,0
2005-10-25,35.275,35.633,34.533,35.492,2517456,0
2005-10-26,35.897,37.327,35.43,36.485,4163168,0
2005-10-27,36.872,37.045,35.586,35.766,2367147,0
2005-10-28,35.937,36.095,34.657,35.905,2047178,0
2005-10-31,36.086,36.781,36.086,36.562,1920572,0
2005-11-01,36.562,37.418,36.217,37.114,1966065,0
2005-11-02,37.139,37.966,37.068,37.717,1634691,0
2005-11-03,38.201,38.746,37.661,38.293,2324218,0
2005-11-04,38.302,38.302,37.021,37.348,1809475,0
2005-11-07,37.348,37.348,36.157,36.476,2132003,0
2005-11-08,36.303,36.881,35.976,36.374,1037942,0
2005-11-09,36.295,37.365,35.704,36.374,1659422,0
2005-11-10,36.14,36.148,35.048,35.593,2312047,0
2005-11-11,35.671,36.052,35.187,35.889,1523976,0
2005-11-14,36.28,36.538,35.834,36.287,1223490,0
2005-11-15,36.052,36.999,36.015,36.406,2006428,0
2005-11-16,37.148,37.983,36.716,37.654,2564096,0
2005-11-17,38.082,38.209,37.225,37.551,1325743,0
2005-11-18,37.941,37.941,36.904,37.474,1274361,0
2005-11-21,37.551,38.231,37.46,38.186,1439534,0
2005-11-22,38.513,39.301,38.252,39.263,1569087,0
2005-11-23,39.263,39.606,38.513,39.49,2087030,0
2005-11-25,39.628,39.745,39.144,39.256,667869,0
2005-11-28,38.943,38.994,38.043,38.505,1652374,0
2005-11-29,38.973,39.176,38.116,38.37,1276919,0
2005-11-30,38.437,39.073,38.428,38.598,2021294,0
2005-12-01,39.256,39.987,39.09,39.864,1423003,0
2005-12-02,39.87,39.925,39.105,39.59,1095089,0
2005-12-05,40.026,40.26,39.59,40.005,1778723,0
2005-12-06,40.189,40.635,40.112,40.588,1954789,0
2005-12-07,40.774,41.602,40.774,41.409,2887527,0
2005-12-08,41.446,41.618,41.077,41.431,1510652,0
2005-12-09,41.336,41.533,40.969,41.469,1214774,0
2005-12-12,42.337,43.115,42.103,43.102,2574859,0
2005-12-13,43.296,43.774,43.157,43.344,1665829,0
2005-12-14,43.344,43.609,42.741,43.538,1121744,0
2005-12-15,43.538,43.623,42.369,42.672,1640716,0
2005-12-16,42.766,42.79,41.977,42.023,1473105,0
2005-12-19,42.023,42.242,41.376,41.541,1529743,0
2005-12-20,41.829,42.147,41.36,41.891,815873,0
2005-12-21,41.938,42.139,41.485,41.634,1071000,0
2005-12-22,41.868,42.197,41.439,41.727,1147759,0
2005-12-23,41.61,42.172,41.189,42.016,694912,0
2005-12-27,42.023,42.023,40.969,41.556,2005661,0
2005-12-28,41.751,42.453,41.672,42.197,740143,0
2005-12-29,42.047,42.563,41.759,41.868,728352,0
2005-12-30,41.79,42.414,41.461,42.131,774867,0
2006-01-03,42.414,43.577,42.375,43.499,1336506,0
2006-01-04,43.235,43.235,42.236,42.9,1756169,0
2006-01-05,42.703,42.806,42.001,42.321,1796662,0
2006-01-06,42.766,43.389,42.741,42.952,907107,0
2006-01-09,42.952,43.217,42.945,42.967,1058572,0
2006-01-10,42.967,44.092,42.923,43.793,1216311,0
2006-01-11,43.793,44.535,43.124,44.443,1279613,0
2006-01-12,43.312,44.974,43.312,44.061,3637789,0
2006-01-13,43.935,44.936,43.897,44.936,1772058,0
2006-01-17,45.615,46.277,44.24,46.158,3230815,0
2006-01-18,45.989,45.996,44.701,45.23,1803327,0
2006-01-19,45.23,46.105,44.974,46.028,1377897,0
2006-01-20,46.277,46.964,45.34,45.638,1697096,0
2006-01-23,46.294,46.346,44.927,45.349,1623799,0
2006-01-24,44.96,44.989,43.801,43.89,2932376,0
2006-01-25,44.225,44.443,42.375,42.773,2804105,0
2006-01-26,42.931,43.21,42.295,42.967,1790513,0
2006-01-27,43.357,44.092,43.32,43.859,1474514,0
2006-01-30,44.092,45.395,44.044,44.989,1686202,0
2006-01-31,44.795,44.98,44.475,44.483,1230153,0
2006-02-01,44.49,45.574,44.131,44.435,1750019,0
2006-02-02,42.484,43.414,41.189,42.258,6050428,0
2006-02-03,42.139,42.524,41.548,41.659,4105117,0
2006-02-06,42.212,42.484,41.126,41.126,3597429,0
2006-02-07,41.136,41.136,38.959,38.981,3363054,0
2006-02-08,39.097,39.284,37.537,38.022,3784379,0
2006-02-09,38.201,38.319,37.114,37.171,2433524,0
2006-02-10,37.176,37.381,35.164,36.06,5255570,0
2006-02-13,36.327,36.881,35.944,36.335,2455050,0
2006-02-14,36.21,36.217,35.251,35.889,2823453,0
2006-02-15,36.132,36.608,35.523,35.889,3593200,0
2006-02-16,36.109,36.969,36.109,36.789,1746304,0
2006-02-17,37.225,37.418,36.757,37.171,1566776,0
2006-02-21,38.319,38.356,37.327,37.396,2168268,0
2006-02-22,37.381,37.389,36.201,36.798,2039876,0
2006-02-23,36.522,37.208,36.21,36.732,1471568,0
2006-02-24,37.304,37.639,37.216,37.333,1344195,0
2006-02-27,37.304,37.365,36.631,36.638,1234766,0
2006-02-28,36.522,36.835,36.069,36.577,1767705,0
2006-03-01,36.757,37.184,36.382,37.139,907877,0
2006-03-02,37.216,37.631,36.803,37.123,1480540,0
2006-03-03,37.045,37.327,36.85,36.929,1130842,0
2006-03-06,36.444,36.617,35.43,35.75,2013861,0
2006-03-07,35.704,35.704,34.899,35.398,1569726,0
2006-03-08,35.312,36.132,35.041,36.132,2678655,0
2006-03-09,36.35,36.772,35.796,36.132,2388286,0
2006-03-10,36.132,36.414,35.664,36.327,1641485,0
2006-03-13,36.303,36.936,36.259,36.724,847780,0
2006-03-14,36.819,37.304,36.343,37.062,993858,0
2006-03-15,37.062,37.435,36.835,37.295,1465290,0
2006-03-16,36.287,37.091,35.404,37.062,3189170,0
2006-03-17,37.139,37.2,36.274,36.507,1492840,0
2006-03-20,36.312,36.485,35.796,35.984,1819086,0
2006-03-21,36.577,37.444,35.914,36.819,2941473,0
2006-03-22,36.897,37.607,36.688,36.835,1517057,0
2006-03-23,37.225,38.186,36.936,37.749,1804863,0
2006-03-24,37.786,38.537,37.786,38.348,1496556,0
2006-03-27,38.785,38.785,38.108,38.465,1029357,0
2006-03-28,39.256,39.256,38.605,38.824,1417366,0
2006-03-29,38.943,39.447,38.865,39.301,1441585,0
2006-03-30,39.439,39.784,39.019,39.34,1133275,0
2006-03-31,39.347,39.347,38.437,38.878,1544866,0
2006-04-03,39.192,39.581,38.901,39.221,1451837,0
2006-04-04,39.221,39.877,39.059,39.771,1132635,0
2006-04-05,39.91,40.189,39.628,40.013,1526284,0
2006-04-06,40.322,40.479,39.431,39.839,1449528,0
2006-04-07,39.839,40.032,39.082,39.372,982712,0
2006-04-10,39.668,40.831,39.581,40.355,1561906,0
2006-04-11,40.541,41.043,39.947,40.095,1043451,0
2006-04-12,40.112,40.573,39.496,39.771,989632,0
2006-04-13,39.72,40.292,39.161,40.245,1259494,0
2006-04-17,41.001,41.072,40.299,41.01,1410957,0
2006-04-18,41.205,41.906,41.205,41.767,998088,0
2006-04-19,41.751,42.312,41.393,41.891,1370082,0
2006-04-20,42.103,42.36,41.025,41.626,2039746,0
2006-04-21,41.672,41.845,41.242,41.502,2123548,0
2006-04-24,41.502,41.502,40.745,40.986,1630594,0
2006-04-25,41.181,41.672,40.159,40.658,1932108,0
2006-04-26,39.917,40.032,38.557,38.785,5121147,0
2006-04-27,38.631,39.301,37.849,39.059,2495670,0
2006-04-28,39.292,39.886,39.019,39.161,1531153,0
2006-05-01,39.558,39.925,39.114,39.23,1104956,0
2006-05-02,39.542,39.606,39.128,39.394,1441585,0
2006-05-03,39.637,40.276,39.581,39.91,2653410,0
2006-05-04,39.8,40.447,39.38,39.715,2040130,0
2006-05-05,40.267,40.526,39.611,40.487,1512191,0
2006-05-08,39.606,40.649,39.558,40.604,1337148,0
2006-05-09,40.604,41.065,40.005,40.252,1467726,0
2006-05-10,40.112,40.423,39.549,40.409,1726954,0
2006-05-11,40.969,41.328,40.423,40.751,1468494,0
2006-05-12,40.714,40.714,39.8,39.839,1817929,0
2006-05-15,39.527,39.934,38.908,39.637,2423527,0
2006-05-16,39.893,40.095,38.981,39.277,1765270,0
2006-05-17,39.997,40.135,38.631,38.918,2655462,0
2006-05-18,38.901,39.34,38.622,38.631,1442992,0
2006-05-19,38.708,39.606,38.363,39.206,2089722,0
2006-05-22,38.901,39.192,37.998,39.036,2803719,0
2006-05-23,39.558,40.245,38.785,38.918,1862011,0
2006-05-24,38.631,39.8,38.546,39.248,2717481,0
2006-05-25,39.762,40.564,39.431,40.214,1837541,0
2006-05-26,40.181,40.666,39.947,40.394,844834,0
2006-05-30,40.738,40.895,39.685,39.685,1265135,0
2006-05-31,39.691,41.205,39.685,41.151,2101250,0
2006-06-01,41.158,42.111,40.738,41.868,1877516,0
2006-06-02,42.258,42.64,41.634,42.595,1789484,0
2006-06-05,42.938,43.115,40.93,40.994,2084212,0
2006-06-06,40.658,41.962,40.635,41.61,2414046,0
2006-06-07,41.51,41.51,40.285,40.307,1953639,0
2006-06-08,39.762,40.181,38.45,40.143,3523106,0
2006-06-09,40.322,40.409,38.801,39.01,2411867,0
2006-06-12,39.161,39.519,38.066,38.177,1776417,0
2006-06-13,38.186,38.231,36.843,36.856,3075508,0
2006-06-14,36.936,37.639,36.827,37.639,1941332,0
2006-06-15,37.998,38.777,37.826,38.487,2180190,0
2006-06-16,38.393,38.605,37.826,38.363,2053074,0
2006-06-19,38.319,38.348,37.254,37.505,2178010,0
2006-06-20,37.77,38.287,37.062,37.107,1803067,0
2006-06-21,37.148,38.348,36.943,37.834,2159688,0
2006-06-22,37.678,38.393,37.498,38.328,1183253,0
2006-06-23,39.8,40.548,39.611,40.197,2386367,0
2006-06-26,39.955,40.628,39.699,40.439,1211825,0
2006-06-27,40.846,41.144,40.338,40.363,1726183,0
2006-06-28,40.564,41.469,40.409,41.461,1558450,0
2006-06-29,41.906,42.907,41.659,42.907,2094464,0
2006-06-30,42.96,44.1,42.923,43.593,3537586,0
2006-07-03,43.673,43.843,43.461,43.49,570996,0
2006-07-05,42.766,44.435,42.689,44.289,2253229,0
2006-07-06,44.289,44.873,44.079,44.1,1861372,0
2006-07-07,44.217,44.96,43.344,43.444,2209531,0
2006-07-10,43.453,44.225,43.108,43.81,1226564,0
2006-07-11,43.03,43.774,42.579,43.429,2194284,0
2006-07-12,43.468,43.701,43.046,43.616,1339970,0
2006-07-13,43.751,44.202,43.226,43.344,1856634,0
2006-07-14,43.701,44.514,42.9,44.404,1920192,0
2006-07-17,43.781,44.1,42.446,42.781,2028213,0
2006-07-18,43.312,43.781,42.446,43.071,1431847,0
2006-07-19,43.102,43.577,42.539,43.257,1268724,0
2006-07-20,43.17,43.819,42.615,42.64,2182621,0
2006-07-21,42.633,42.689,41.275,41.58,2023214,0
2006-07-24,41.384,42.609,41.36,42.462,2493746,0
2006-07-25,42.923,43.461,42.155,43.03,1476435,0
2006-07-26,42.532,42.532,40.456,41.518,3988125,0
2006-07-27,42.258,42.329,40.956,41.052,2067294,0
2006-07-28,40.346,40.869,39.832,39.972,2025651,0
2006-07-31,39.972,40.415,39.572,40.159,2822429,0
2006-08-01,40.167,40.673,39.637,40.526,1950690,0
2006-08-02,40.853,40.869,39.512,39.637,2349206,0
2006-08-03,39.292,39.403,38.858,39.019,2117011,0
2006-08-04,39.565,39.736,38.487,39.05,1336121,0
2006-08-07,39.439,39.645,38.935,39.365,1403782,0
2006-08-08,39.306,40.12,39.263,39.332,1337788,0
2006-08-09,39.72,40.541,39.431,40.073,1624824,0
2006-08-10,39.456,39.8,38.966,39.306,1141480,0
2006-08-11,39.019,39.505,38.951,39.439,855467,0
2006-08-14,39.212,39.221,38.252,38.437,1263726,0
2006-08-15,38.824,39.256,38.428,38.925,954009,0
2006-08-16,38.981,39.431,38.631,38.858,1189787,0
2006-08-17,38.472,38.598,37.998,38.144,1114313,0
2006-08-18,38.231,38.552,37.818,38.45,857263,0
2006-08-21,38.646,39.315,38.598,39.192,1386613,0
2006-08-22,39.198,39.808,39.192,39.754,1116107,0
2006-08-23,39.411,39.685,38.472,38.653,1656349,0
2006-08-24,38.708,38.959,38.269,38.653,1024997,0
2006-08-25,38.943,39.372,38.865,39.002,936711,0
2006-08-28,38.513,38.988,38.472,38.872,884170,0
2006-08-29,38.631,38.631,37.864,38.293,1368288,0
2006-08-30,38.218,38.261,37.234,37.826,1603807,0
2006-08-31,37.692,38.244,37.505,38.168,1282305,0
2006-09-01,38.16,38.908,37.919,38.824,1460163,0
2006-09-05,38.832,38.981,38.238,38.762,808571,0
2006-09-06,38.443,38.443,37.2,37.319,1639948,0
2006-09-07,37.327,37.732,37.091,37.24,1440944,0
2006-09-08,37.029,37.341,36.827,36.943,1620852,0
2006-09-11,36.943,36.943,35.664,36.193,2831654,0
2006-09-12,36.095,36.554,36.015,36.444,1566136,0
2006-09-13,36.881,37.288,36.499,37.068,1348169,0
2006-09-14,36.99,37.577,36.39,36.569,2072678,0
2006-09-15,36.716,36.757,36.318,36.656,3806933,0
2006-09-18,36.943,37.803,36.943,37.67,1424411,0
2006-09-19,37.67,37.872,36.359,36.608,1671338,0
2006-09-20,36.562,36.819,36.14,36.374,1808065,0
2006-09-21,36.569,36.888,36.171,36.343,2311659,0
2006-09-22,36.638,36.647,35.742,36.179,1589847,0
2006-09-25,35.821,36.037,35.119,35.821,2368814,0
2006-09-26,35.821,36.974,35.821,36.365,1886617,0
2006-09-27,36.68,36.974,36.132,36.747,2211582,0
2006-09-28,36.835,37.505,36.515,37.357,1959657,0
2006-09-29,37.327,37.418,36.577,37.107,1594714,0
2006-10-02,36.99,37.139,36.28,36.287,1178384,0
2006-10-03,35.805,35.914,35.164,35.211,1925060,0
2006-10-04,35.345,36.747,35.024,36.6,2773608,0
2006-10-05,37.304,37.304,36.538,37.272,2401743,0
2006-10-06,37.811,38.034,36.671,37.926,2983884,0
2006-10-09,38.278,38.472,37.701,37.717,1641741,0
2006-10-10,37.148,38.108,37.107,38.073,2091899,0
2006-10-11,37.881,38.005,37.435,37.678,1764625,0
2006-10-12,37.826,38.631,37.67,38.591,1896740,0
2006-10-13,38.794,39.652,38.676,39.323,1562932,0
2006-10-16,39.323,40.223,39.323,40.143,1636613,0
2006-10-17,39.997,40.135,39.192,39.947,1639176,0
2006-10-18,40.143,40.439,39.431,39.565,1415317,0
2006-10-19,39.762,40.252,39.269,40.189,1402756,0
2006-10-20,40.464,40.534,39.715,39.955,1249116,0
2006-10-23,39.606,40.386,39.411,40.189,1191966,0
2006-10-24,39.987,40.831,39.808,40.649,1413393,0
2006-10-25,39.87,40.447,39.417,39.8,2481702,0
2006-10-26,39.645,39.652,36.85,37.396,4880755,0
2006-10-27,37.24,37.912,36.295,36.522,2811027,0
2006-10-30,36.406,36.522,35.897,35.999,2104326,0
2006-10-31,35.868,36.856,35.361,36.803,2960053,0
2006-11-01,36.485,36.772,36.069,36.428,2540263,0
2006-11-02,36.428,36.68,35.897,36.422,1621625,0
2006-11-03,36.716,37.068,36.638,36.969,1713111,0
2006-11-06,36.798,37.304,36.359,36.981,1463626,0
2006-11-07,36.952,37.413,36.695,37.373,2579859,0
2006-11-08,37.263,38.218,37.155,38.116,2916226,0
2006-11-09,39.019,39.198,38.311,38.81,2240540,0
2006-11-10,38.708,38.716,37.685,37.912,1408909,0
2006-11-13,37.717,38.385,37.272,38.201,1933390,0
2006-11-14,38.336,38.566,37.749,38.136,1834852,0
2006-11-15,38.082,39.019,38.082,38.959,1651350,0
2006-11-16,39.136,39.256,37.975,38.152,1734642,0
2006-11-17,38.152,38.872,37.842,38.638,1896995,0
2006-11-20,38.631,39.198,38.479,38.832,1675824,0
2006-11-21,39.028,39.87,39.028,39.816,1979392,0
2006-11-22,39.816,39.997,39.263,39.606,1568190,0
2006-11-24,39.62,40.346,39.597,39.886,364049,0
2006-11-27,40.056,40.432,39.073,39.387,1797433,0
2006-11-28,39.431,40.815,39.431,40.628,2007328,0
2006-11-29,40.698,42.063,40.548,41.899,2336648,0
2006-11-30,41.196,42.681,41.196,42.36,2403282,0
2006-12-01,41.829,42.032,40.969,41.713,2197744,0
2006-12-04,41.36,41.478,40.722,41.299,1642763,0
2006-12-05,41.594,41.891,41.016,41.735,1100602,0
2006-12-06,41.439,42.172,41.36,41.672,1652891,0
2006-12-07,41.672,41.923,41.384,41.713,1026919,0
2006-12-08,42.063,42.139,41.642,41.79,971434,0
2006-12-11,41.634,41.891,41.485,41.751,1123922,0
2006-12-12,41.751,42.001,41.439,41.868,1313829,0
2006-12-13,41.906,42.087,41.72,41.947,1723240,0
2006-12-14,42.188,42.446,41.751,42.265,1018593,0
2006-12-15,42.265,42.265,41.035,41.205,3409187,0
2006-12-18,41.205,41.205,39.691,39.808,3233890,0
2006-12-19,39.72,40.214,39.239,39.941,4725831,0
2006-12-20,39.955,40.526,39.699,39.8,1454269,0
2006-12-21,40.073,40.12,39.417,39.8,1272698,0
2006-12-22,39.808,39.808,39.256,39.49,980404,0
2006-12-26,39.49,39.962,39.066,39.527,722972,0
2006-12-27,39.685,40.112,39.387,40.089,775126,0
2006-12-28,40.112,40.26,39.59,39.893,885068,0
2006-12-29,39.685,39.848,39.323,39.685,897883,0
2007-01-03,39.729,39.729,37.389,37.889,3234017,0
2007-01-04,37.881,38.459,37.348,37.452,2631758,0
2007-01-05,37.474,37.849,37.139,37.607,1649557,0
2007-01-08,37.654,38.218,36.952,37.216,1864322,0
2007-01-09,36.952,37.52,36.327,37.029,1877263,0
2007-01-10,36.716,36.872,35.962,36.217,2670712,0
2007-01-11,36.467,37.381,35.976,36.095,2149178,0
2007-01-12,35.85,36.741,35.47,36.374,3571670,0
2007-01-16,36.365,36.803,35.664,35.842,2137643,0
2007-01-17,35.842,36.68,35.842,36.327,1991694,0
2007-01-18,36.365,36.812,35.783,36.037,1568696,0
2007-01-19,36.638,36.664,35.897,36.467,2777195,0
2007-01-22,37.045,37.319,36.688,37.216,3112665,0
2007-01-23,37.389,38.177,37.389,37.949,2306279,0
2007-01-24,37.919,37.926,36.781,37.622,1918906,0
2007-01-25,37.622,37.919,36.969,37.164,1728491,0
2007-01-26,37.919,38.356,37.405,38.005,2186596,0
2007-01-29,38.121,38.311,37.732,38.129,2124831,0
2007-01-30,38.328,39.028,38.238,38.832,2521684,0
2007-01-31,38.667,39.198,38.194,38.794,1567545,0
2007-02-01,38.801,40.089,38.129,39.549,3251572,0
2007-02-02,40.62,40.658,39.136,40.206,4176623,0
2007-02-05,40.276,40.526,39.832,40.013,2030779,0
2007-02-06,40.152,40.355,39.356,39.762,1857272,0
2007-02-07,39.955,40.082,39.256,39.456,1373158,0
2007-02-08,39.439,40.363,39.23,40.267,2057942,0
2007-02-09,40.159,40.299,39.691,39.947,1209520,0
2007-02-12,39.707,39.707,38.824,39.121,1398974,0
2007-02-13,39.315,40.112,39.315,39.917,1528819,0
2007-02-14,39.917,40.642,39.745,40.33,2529695,0
2007-02-15,40.152,40.355,39.707,40.018,1729903,0
2007-02-16,39.877,40.189,39.792,40.013,720665,0
2007-02-20,39.699,39.848,39.403,39.792,595725,0
2007-02-21,39.8,40.432,39.512,40.33,1304858,0
2007-02-22,40.338,40.861,40.267,40.714,1513469,0
2007-02-23,40.861,40.979,40.167,40.363,1361875,0
2007-02-26,40.994,41.36,40.767,41.251,1705669,0
2007-02-27,41.126,41.144,39.372,39.776,2456204,0
2007-02-28,39.784,40.908,39.558,40.439,2720684,0
2007-03-01,40.439,40.691,39.59,40.307,2068503,0
2007-03-02,40.355,40.409,39.527,39.637,1855734,0
2007-03-05,39.423,39.955,39.028,39.59,2918280,0
2007-03-06,40.013,40.423,39.91,40.299,1900458,0
2007-03-07,40.082,41.174,40.082,40.767,2586524,0
2007-03-08,41.016,41.189,40.597,40.783,1143912,0
2007-03-09,40.783,41.541,40.564,41.01,2449283,0
2007-03-12,40.502,40.948,40.355,40.682,1035122,0
2007-03-13,40.658,40.969,39.699,39.839,1797687,0
2007-03-14,40.112,40.472,39.496,40.432,1808323,0
2007-03-15,40.472,40.815,40.112,40.706,1230282,0
2007-03-16,40.815,40.838,39.776,40.089,1725159,0
2007-03-19,40.581,40.799,40.267,40.635,937099,0
2007-03-20,40.502,40.886,40.276,40.806,936068,0
2007-03-21,40.12,41.659,40.12,41.58,1625594,0
2007-03-22,41.853,42.555,41.853,42.197,2624454,0
2007-03-23,42.197,42.719,41.984,42.369,1529618,0
2007-03-26,42.655,42.852,42.087,42.757,1047677,0
2007-03-27,42.749,42.749,42.131,42.36,1567933,0
2007-03-28,42.766,42.857,41.836,42.163,2138029,0
2007-03-29,42.595,42.6,42.016,42.337,2588189,0
2007-03-30,42.265,42.273,41.564,41.672,1724646,0
2007-04-02,41.868,42.139,41.696,41.977,1413885,0
2007-04-03,41.727,42.188,41.533,41.906,1557681,0
2007-04-04,41.68,42.181,41.485,41.947,2324602,0
2007-04-05,41.906,42.352,41.767,42.04,1503862,0
2007-04-09,41.727,42.054,41.258,41.485,1852065,0
2007-04-10,41.594,42.204,41.485,42.111,1138659,0
2007-04-11,42.204,42.532,42.009,42.181,1319839,0
2007-04-12,42.931,44.116,42.757,44.092,3470569,0
2007-04-13,43.976,44.324,43.506,44.1,1965342,0
2007-04-16,44.169,44.348,43.693,44.107,1366839,0
2007-04-17,44.247,44.616,43.919,44.153,1404552,0
2007-04-18,43.834,44.289,43.709,44.116,1378587,0
2007-04-19,43.999,44.247,43.444,43.859,1756367,0
2007-04-20,44.256,44.529,43.678,44.529,2097154,0
2007-04-23,44.529,44.717,44.124,44.333,1138628,0
2007-04-24,44.324,44.443,43.801,44.107,1527566,0
2007-04-25,45.202,45.808,44.271,45.473,1694318,0
2007-04-26,44.404,44.483,43.727,44.029,2707744,0
2007-04-27,44.029,44.161,43.327,43.919,1330712,0
2007-04-30,43.927,44.544,43.217,43.265,1598279,0
2007-05-01,43.265,43.529,42.64,43.257,2313817,0
2007-05-02,43.257,44.365,43.132,44.177,1776502,0
2007-05-03,43.911,45.192,43.911,45.005,2408413,0
2007-05-04,45.053,45.551,44.529,44.787,2155584,0
2007-05-07,44.787,44.827,44.202,44.654,1245144,0
2007-05-08,44.483,44.771,43.876,44.631,1332213,0
2007-05-09,44.66,44.912,43.96,44.771,1460050,0
2007-05-10,44.989,45.106,44.022,44.324,1664291,0
2007-05-11,44.639,45.216,44.365,45.053,1086624,0
2007-05-14,45.202,45.301,44.684,44.763,1572803,0
2007-05-15,44.763,45.309,44.529,44.827,1071895,0
2007-05-16,44.834,45.068,44.304,44.676,1090992,0
2007-05-17,44.81,45.801,44.529,45.357,1670103,0
2007-05-18,45.357,46.818,44.84,46.598,2633036,0
2007-05-21,46.809,47.9,46.583,47.597,2586124,0
2007-05-22,47.565,47.948,46.818,46.91,3257340,0
2007-05-23,46.987,47.173,46.204,46.557,2796414,0
2007-05-24,46.73,47.019,45.184,45.505,1734904,0
2007-05-25,45.903,46.238,45.788,46.065,670815,0
2007-05-29,45.788,46.121,45.053,45.543,1805378,0
2007-05-30,45.411,46.091,45.121,46.091,2327551,0
2007-05-31,46.324,46.379,45.42,46.042,2462351,0
2007-06-01,46.238,46.66,46.004,46.518,1554987,0
2007-06-04,46.518,47.214,46.338,46.956,1753737,0
2007-06-05,46.566,46.926,46.45,46.792,1431868,0
2007-06-06,46.792,46.91,46.013,46.353,1129531,0
2007-06-07,46.131,46.598,45.722,45.722,1740538,0
2007-06-08,45.731,46.113,45.294,46.042,1466318,0
2007-06-11,45.349,46.379,45.349,46.034,1042042,0
2007-06-12,45.589,46.042,45.332,45.567,1631872,0
2007-06-13,45.763,46.091,45.349,46.034,1903787,0
2007-06-14,46.353,46.818,46.121,46.285,4031449,0
2007-06-15,46.809,47.153,46.652,46.722,3580125,0
2007-06-18,46.901,46.94,46.488,46.775,2744643,0
2007-06-19,46.434,46.675,46.192,46.512,1637083,0
2007-06-20,46.667,46.826,45.272,45.372,1550247,0
2007-06-21,45.788,46.604,45.731,46.294,1834370,0
2007-06-22,46.168,46.455,45.481,45.699,2217731,0
2007-06-25,45.263,46.294,45.012,45.449,1397503,0
2007-06-26,45.606,45.654,44.39,44.567,1768690,0
2007-06-27,44.289,45.428,43.801,45.364,2292506,0
2007-06-28,45.574,46.121,45.543,45.912,1712234,0
2007-06-29,46.168,46.767,46.121,46.387,1952174,0
2007-07-02,46.512,47.361,46.512,47.361,1983748,0
2007-07-03,47.361,47.525,47.221,47.401,697341,0
2007-07-05,47.588,47.605,46.682,47.236,1181714,0
2007-07-06,47.549,47.605,47.059,47.457,1452733,0
2007-07-09,47.423,48.495,47.423,48.136,1943578,0
2007-07-10,47.837,48.603,47.605,48.072,1588946,0
2007-07-11,47.837,48.33,47.605,48.158,1327413,0
2007-07-12,48.464,48.79,48.049,48.422,1977852,0
2007-07-13,48.503,49.757,48.321,49.467,2223501,0
2007-07-16,49.491,49.681,48.962,49.337,1643778,0
2007-07-17,49.555,50.272,49.165,49.358,1863297,0
2007-07-18,49.398,50.476,49.258,50.173,1963715,0
2007-07-19,50.624,51.162,50.242,50.726,1959171,0
2007-07-20,50.804,51.21,49.882,50.366,2196461,0
2007-07-23,50.366,50.991,49.672,50.951,2419170,0
2007-07-24,50.227,50.499,49.517,49.773,3017513,0
2007-07-25,50.142,50.568,49.148,50.257,2256729,0
2007-07-26,49.906,50.858,47.853,49.555,5069081,0
2007-07-27,49.782,49.782,48.221,48.703,3572237,0
2007-07-30,49.044,49.227,47.751,48.618,3004626,0
2007-07-31,49.096,49.555,48.304,48.414,2452658,0
2007-08-01,47.83,48.884,46.847,48.111,3152787,0
2007-08-02,48.304,48.876,47.129,47.62,2767832,0
2007-08-03,47.509,48.283,45.912,45.912,2536173,0
2007-08-06,46.604,46.604,44.177,46.131,3372732,0
2007-08-07,45.654,46.934,44.967,46.442,2873232,0
2007-08-08,46.746,47.83,46.168,47.097,2640581,0
2007-08-09,46.604,46.934,45.629,45.722,3464603,0
2007-08-10,45.247,46.551,44.202,46.379,2388065,0
2007-08-13,46.715,47.261,46.512,46.73,2131238,0
2007-08-14,47.432,49.33,46.121,46.775,2148402,0
2007-08-15,46.621,47.565,45.706,45.912,2470263,0
2007-08-16,45.34,46.551,43.993,46.301,3061087,0
2007-08-17,49.125,50.18,46.826,48.111,3217101,0
2007-08-20,47.16,48.064,46.27,47.097,2417250,0
2007-08-21,47.153,47.261,45.239,45.473,2359330,0
2007-08-22,46.105,46.346,45.34,46.051,1864190,0
2007-08-23,46.192,46.634,45.536,46.158,1266671,0
2007-08-24,46.083,47.369,46.065,47.12,1271798,0
2007-08-27,47.221,47.432,46.634,46.759,1200364,0
2007-08-28,46.45,46.675,45.038,45.184,1560757,0
2007-08-29,45.801,47.197,45.272,47.073,1563318,0
2007-08-30,47.339,47.808,46.503,47.565,1920315,0
2007-08-31,48.127,48.486,47.457,47.556,1305501,0
2007-09-04,47.12,48.275,46.981,48.057,1361875,0
2007-09-05,47.86,48.08,47.432,47.714,1780263,0
2007-09-06,47.846,48.87,47.784,48.695,1734258,0
2007-09-07,47.986,48.205,47.479,47.751,1511549,0
2007-09-10,47.579,47.925,46.131,47.588,1623929,0
2007-09-11,47.605,49.337,47.588,49.203,2664688,0
2007-09-12,49.235,50.109,48.695,49.037,2000662,0
2007-09-13,49.358,50.061,49.305,49.805,1341123,0
2007-09-14,49.601,50.568,48.97,50.366,1632129,0
2007-09-17,50.295,50.67,49.633,50.358,1393274,0
2007-09-18,50.538,52.762,50.125,52.568,2914690,0
2007-09-19,53.066,54.556,52.738,53.753,2600490,0
2007-09-20,53.817,54.113,52.981,53.692,1513856,0
2007-09-21,54.526,54.785,53.692,54.3,2003098,0
2007-09-24,53.962,55.149,53.926,54.666,2268862,0
2007-09-25,54.347,54.347,53.115,53.652,1456450,0
2007-09-26,54.315,54.721,53.006,54.036,1590226,0
2007-09-27,54.215,55.017,53.388,53.955,1339201,0
2007-09-28,54.206,54.768,54.073,54.542,1412754,0
2007-10-01,54.674,57.685,54.589,57.062,3273107,0
2007-10-02,56.79,56.952,54.949,56.273,2799878,0
2007-10-03,56.064,57.477,55.822,56.725,1911477,0
2007-10-04,56.759,58.116,56.016,57.829,1402756,0
2007-10-05,57.947,58.139,57.367,57.905,1633154,0
2007-10-08,57.501,57.947,57.256,57.315,1199400,0
2007-10-09,57.653,58.491,57.376,58.436,1388534,0
2007-10-10,57.796,60.035,57.523,59.568,1750019,0
2007-10-11,60.05,60.286,58.46,59.208,2072935,0
2007-10-12,59.256,59.982,59.113,59.707,1327413,0
2007-10-15,60.636,61.744,60.621,61.299,2160969,0
2007-10-16,61.259,61.949,60.005,61.613,1791160,0
2007-10-17,62.003,62.009,60.794,61.59,1934799,0
2007-10-18,61.565,62.221,60.98,62.056,1749248,0
2007-10-19,61.556,61.744,58.686,58.879,2919815,0
2007-10-22,57.008,59.94,57.008,59.199,2553079,0
2007-10-23,60.582,60.676,57.968,59.06,2259894,0
2007-10-24,59.098,60.286,58.428,60.128,2201073,0
2007-10-25,59.303,59.311,55.813,58.03,3745042,0
2007-10-26,57.35,60.753,57.35,59.156,2165961,0
2007-10-29,59.248,59.45,58.444,58.639,1864704,0
2007-10-30,59.083,59.311,56,56.306,2078317,0
2007-10-31,56.944,58.28,56.315,57.46,2167259,0
2007-11-01,56.876,58.357,55.783,56.273,1824469,0
2007-11-02,56.774,57.507,55.728,57.389,1844585,0
2007-11-05,56.907,57.205,56.188,56.759,1493174,0
2007-11-06,57.787,59.629,57.507,59.568,1710423,0
2007-11-07,59.403,59.669,57.155,57.155,2022317,0
2007-11-08,57.141,59.388,56.79,58.335,2075429,0
2007-11-09,57.912,58.723,57.196,57.821,1690433,0
2007-11-12,57.516,57.516,54.542,54.698,2362597,0
2007-11-13,54.785,55.993,53.496,55.993,2667060,0
2007-11-14,56.734,58.615,56.382,57.359,2219525,0
2007-11-15,57.205,57.328,54.97,55.657,2866381,0
2007-11-16,56.142,57.249,55.557,56.852,1666601,0
2007-11-19,56.64,57.118,55.602,55.859,1548459,0
2007-11-20,56.173,57.187,55.743,57.015,2318196,0
2007-11-21,56.656,57.485,55.969,56.116,1844096,0
2007-11-23,56.603,56.994,55.798,56.919,475827,0
2007-11-26,56.97,57.124,54.892,54.892,1501971,0
2007-11-27,54.674,54.674,51.952,53.042,3972849,0
2007-11-28,53.268,54.666,53.006,54.549,2390081,0
2007-11-29,54.666,56.188,54.613,55.642,2314223,0
2007-11-30,55.75,55.932,54.854,55.813,2888984,0
2007-12-03,55.642,57.023,55.417,56.867,1592754,0
2007-12-04,55.868,56.703,55.306,56.096,1440670,0
2007-12-05,56.725,57.748,56.462,57.653,1700211,0
2007-12-06,57.625,59.411,57.501,59.113,1699392,0
2007-12-07,59.178,59.273,58.171,58.879,1115751,0
2007-12-10,58.951,59.622,58.951,59.561,707212,0
2007-12-11,59.769,60.245,58.201,58.444,1391994,0
2007-12-12,59.645,61.604,59.645,61.284,2296556,0
2007-12-13,60.939,61.581,60.176,61.581,1513632,0
2007-12-14,60.48,60.896,59.663,59.663,1304471,0
2007-12-17,59.52,59.786,58.154,58.508,1344452,0
2007-12-18,58.872,60.316,58.747,59.918,1404723,0
2007-12-19,60.303,60.932,59.896,60.605,1310909,0
2007-12-20,60.91,61.659,60.451,61.659,974636,0
2007-12-21,62.212,63.952,62.048,63.743,1826611,0
2007-12-24,64.305,64.889,63.624,64.632,605540,0
2007-12-26,64.952,66.075,64.679,65.834,1187612,0
2007-12-27,65.802,66.169,65.281,65.465,1370581,0
2007-12-28,66.161,66.818,66.059,66.631,1236249,0
2007-12-31,66.552,67.07,66.052,66.207,1173299,0
2008-01-02,66.599,68.055,66.502,66.996,2876031,0
2008-01-03,66.334,66.334,64.499,64.797,2972096,0
2008-01-04,64.108,64.966,63.133,63.469,2366684,0
2008-01-07,63.975,63.975,61.613,62.441,2158383,0
2008-01-08,62.954,63.759,60.902,61.089,2002853,0
2008-01-09,60.786,62.738,60.66,62.705,1979779,0
2008-01-10,62.433,62.938,61.2,62.417,2133396,0
2008-01-11,62.157,62.813,60.896,60.964,1708192,0
2008-01-14,61.333,62.587,61.333,62.441,1334678,0
2008-01-15,61.791,61.791,59.629,59.739,1974646,0
2008-01-16,59.663,60.043,56.423,56.507,3743175,0
2008-01-17,56.97,58.287,54.721,54.799,2605465,0
2008-01-18,55.291,56.484,54.245,55.377,2583335,0
2008-01-22,52.599,55.447,52.193,54.729,2674403,0
2008-01-23,51.927,54.315,50.663,54.268,2983466,0
2008-01-24,54.277,56.688,53.946,55.776,2340321,0
2008-01-25,56.492,57.187,54.704,55.245,1454695,0
2008-01-28,55.75,56.5,54.549,56.243,1228444,0
2008-01-29,56.709,57.755,56.29,57.256,1345448,0
2008-01-30,57.787,60.146,56.987,58.708,2127464,0
2008-01-31,60.786,60.786,55.734,57.29,3240270,0
2008-02-01,57.67,58.148,56.462,57.532,2083839,0
2008-02-04,57.96,58.436,57.118,57.88,1919223,0
2008-02-05,57.453,57.523,56.016,56.016,1882442,0
2008-02-06,56.306,57.685,54.993,55.182,2491331,0
2008-02-07,54.768,56.664,54.4,56.008,1693914,0
2008-02-08,55.831,57.24,55.618,57.008,2326838,0
2008-02-11,57,58.544,56.617,58.482,2738076,0
2008-02-12,58.723,58.866,56.812,57.389,3193236,0
2008-02-13,57.96,58.927,57.552,58.817,1912726,0
2008-02-14,59.083,59.52,58.466,58.858,2255075,0
2008-02-15,58.927,59.24,58.03,59.156,1775245,0
2008-02-19,59.678,61.259,59.607,60.425,1709607,0
2008-02-20,59.613,61.259,59.527,60.993,1840181,0
2008-02-21,61.173,61.173,59.013,59.113,1643854,0
2008-02-22,59.466,60.403,58.615,60.185,1824803,0
2008-02-25,60.332,62.157,60.153,61.907,1855955,0
2008-02-26,61.636,63.386,61.166,63.073,1234250,0
2008-02-27,62.813,64.125,62.603,63.539,2656787,0
2008-02-28,63.142,65.258,63.142,65.014,2255131,0
2008-02-29,64.897,64.897,62.332,62.729,1533795,0
2008-03-03,63.219,65.139,63.008,64.632,2477109,0
2008-03-04,64.756,64.974,62.534,63.813,2125498,0
2008-03-05,64.297,65.733,64.095,65.498,1973880,0
2008-03-06,65.047,65.878,63.835,63.835,2655752,0
2008-03-07,63.252,63.486,61.768,62.229,2960750,0
2008-03-10,62.19,62.424,60.621,60.98,2931737,0
2008-03-11,62.229,62.665,61.518,62.658,3146303,0
2008-03-12,62.087,63.167,61.526,62.282,2650772,0
2008-03-13,61.613,63.351,61.089,62.962,2523078,0
2008-03-14,62.962,63.21,61.05,61.815,2501430,0
2008-03-17,60.459,61.002,58.344,59.381,2641719,0
2008-03-18,60.629,61.791,60.011,61.759,1866804,0
2008-03-19,61.565,62.072,58.522,58.522,2154780,0
2008-03-20,58.03,58.809,56.447,58.809,2828245,0
2008-03-24,59.171,60.303,58.708,59.466,1557303,0
2008-03-25,59.715,61.08,58.951,60.653,1929749,0
2008-03-26,61.333,62.877,60.925,62.198,1727843,0
2008-03-27,62.877,63.611,61.651,61.815,1584876,0
2008-03-28,63.422,64.095,61.799,63.125,2151495,0
2008-03-31,63.516,64.391,62.954,64.102,2387635,0
2008-04-01,64.585,64.981,63.107,64.974,2101760,0
2008-04-02,64.929,67.363,64.335,66.537,2740766,0
2008-04-03,66.334,66.724,65.569,65.811,1806133,0
2008-04-04,65.678,68.136,65.678,67.199,1745477,0
2008-04-07,67.613,68.285,66.255,66.614,1670556,0
2008-04-08,66.021,67.787,66.021,67.698,1046555,0
2008-04-09,67.698,67.965,67.191,67.622,1774141,0
2008-04-10,67.622,67.831,65.718,66.559,1430981,0
2008-04-11,66.334,67.355,66.036,66.342,1542376,0
2008-04-14,66.646,69.86,66.646,69.455,2618104,0
2008-04-15,70.22,70.228,68.652,69.799,1900548,0
2008-04-16,70.603,71.748,69.955,71.732,1461723,0
2008-04-17,71.689,72.351,70.89,71.25,1196574,0
2008-04-18,71.789,72.373,70.323,72.285,1839531,0
2008-04-21,72.562,72.741,71.389,72.335,1724546,0
2008-04-22,72.412,72.726,71.475,72.068,1678265,0
2008-04-23,71.797,72.186,70.539,71.257,1563200,0
2008-04-24,71.017,71.017,68.723,69.415,1356673,0
2008-04-25,69.885,70.882,69.518,70.493,1530357,0
2008-04-28,70.837,71.078,69.759,70.065,1001116,0
2008-04-29,69.219,70.462,68.411,70.032,2010016,0
2008-04-30,70.772,71.17,68.891,70.502,2912150,0
2008-05-01,68.84,70.189,64.047,65.538,4953976,0
2008-05-02,65.372,66.255,63.992,65.147,2983195,0
2008-05-05,65.544,65.935,64.406,64.797,2476352,0
2008-05-06,64.725,67.097,64.446,66.772,2598883,0
2008-05-07,67.349,67.573,65.422,65.498,2933252,0
2008-05-08,65.631,66.419,64.195,66.372,1762424,0
2008-05-09,67.512,67.512,65.2,66.014,1675678,0
2008-05-12,65.372,66.116,64.797,65.741,1338022,0
2008-05-13,65.981,67.637,65.741,67.573,2200043,0
2008-05-14,67.94,69.071,67.409,67.495,2805065,0
2008-05-15,67.996,69.541,67.542,69.203,2932124,0
2008-05-16,70.181,72.49,69.462,72.49,2845015,0
2008-05-19,72.78,75.315,72.616,74.652,3116930,0
2008-05-20,74.684,75.721,73.903,75.721,2343732,0
2008-05-21,76.01,77.822,75.238,75.238,2680602,0
2008-05-22,75.598,76.394,74.285,75.222,2281779,0
2008-05-23,75.494,76.306,72.934,73.677,1851990,0
2008-05-27,73.138,73.388,72.242,73.131,2100267,0
2008-05-28,72.958,74.355,71.732,74.355,2069216,0
2008-05-29,74.138,74.16,71.905,71.912,2378280,0
2008-05-30,72.186,73.326,71.274,72.303,4503732,0
2008-06-02,71.959,74.371,71.959,74.045,2315561,0
2008-06-03,74.036,75.542,73.42,73.692,3556591,0
2008-06-04,73.114,73.225,69.946,70.323,3244129,0
2008-06-05,70.462,72.451,68.949,72.451,3411303,0
2008-06-06,73.013,76.219,72.827,72.827,2471329,0
2008-06-09,73.489,75.107,72.717,74.379,2507098,0
2008-06-10,73.707,74.91,71.468,72.156,2571536,0
2008-06-11,73.114,73.231,71.429,72.662,2062231,0
2008-06-12,72.516,72.516,69.51,69.946,2915691,0
2008-06-13,69.745,70.983,69.602,70.665,2290526,0
2008-06-16,71.156,71.797,70.641,71.17,2038531,0
2008-06-17,71.101,72.671,71.055,72.553,2061305,0
2008-06-18,72.294,73.707,72.092,73.03,2243111,0
2008-06-19,73.231,73.981,71.195,71.195,2431953,0
2008-06-20,71.383,71.789,69.455,70.157,2891977,0
2008-06-23,70.157,73.388,70.157,73.388,2069556,0
2008-06-24,72.335,72.536,70.868,71.562,2211460,0
2008-06-25,71.773,72.584,69.931,72.169,2313157,0
2008-06-26,72.242,73.138,70.024,71.352,2416368,0
2008-06-27,71.875,75.166,71.756,75.143,5085340,0
2008-06-30,75.393,77.222,75.393,76.518,2248487,0
2008-07-01,76.641,78.81,76.095,78.765,3382807,0
2008-07-02,79.017,79.186,74.216,74.237,3015195,0
2008-07-03,74.074,75.418,71.586,73.951,2684602,0
2008-07-07,73.569,74.106,70.257,71.377,2902428,0
2008-07-08,70.072,71.21,68.986,70.048,5009578,0
2008-07-09,70.212,71.483,67.722,67.909,4101903,0
2008-07-10,67.881,70.485,67.114,70.478,3018246,0
2008-07-11,71.499,71.739,69.821,70.578,2862174,0
2008-07-14,70.368,71.805,69.471,70.04,2047049,0
2008-07-15,69.885,70.181,66.552,66.777,2986755,0
2008-07-16,66.895,66.895,63.907,64.228,3884184,0
2008-07-17,64.228,64.562,60.621,61.744,4517830,0
2008-07-18,61.924,63.266,60.973,62.04,3983598,0
2008-07-21,62.665,64.311,61.924,64.078,2748500,0
2008-07-22,63.96,63.96,61.401,62.114,3321169,0
2008-07-23,61.55,62.314,58.872,59.113,3778211,0
2008-07-24,59.535,60.699,57.552,58.552,3632515,0
2008-07-25,58.723,60.112,58.148,59.044,3013927,0
2008-07-28,59.303,59.762,58.482,58.631,2918249,0
2008-07-29,58.178,58.5,56.532,57.787,3676268,0
2008-07-30,58.381,61.723,57.141,61.723,3663379,0
2008-07-31,63.032,65.615,62.221,62.221,6202334,0
2008-08-01,62.441,64.438,62.274,62.603,2896339,0
2008-08-04,62.822,64.834,60.05,60.418,4863853,0
2008-08-05,60.715,62.627,59.156,62.035,3415172,0
2008-08-06,61.962,64.188,61.723,63.008,3748101,0
2008-08-07,64.438,65.022,59.372,59.513,6089188,0
2008-08-08,57.858,58.794,56.624,58.582,4868298,0
2008-08-11,58.327,59.325,57.536,58.989,3393829,0
2008-08-12,59.613,60.559,59.273,59.364,2679029,0
2008-08-13,59.411,61.231,59.411,60.861,3482855,0
2008-08-14,60.605,60.605,58.764,59.722,1995415,0
2008-08-15,59.592,59.597,57.507,57.64,2855861,0
2008-08-18,58.318,58.894,57.17,57.532,2441404,0
2008-08-19,57.35,59.769,57.328,59.513,2098330,0
2008-08-20,60.685,62.157,59.678,61.714,3084920,0
2008-08-21,63.174,63.408,61.94,62.4,2846595,0
2008-08-22,61.651,62.323,59.722,60.589,2144390,0
2008-08-25,60.613,61.526,60.005,61.129,2391349,0
2008-08-26,61.534,63.344,61.401,62.072,2375751,0
2008-08-27,62.813,64.047,62.198,63.023,2140397,0
2008-08-28,64.318,64.318,60.786,61.869,2820151,0
2008-08-29,62.795,62.795,61.166,61.284,1744602,0
2008-09-02,59.732,60.528,58.366,58.631,3391658,0
2008-09-03,58.39,59.06,55.955,56.54,4585887,0
2008-09-04,56.54,57.685,55.485,56.116,3555631,0
2008-09-05,56.03,56.5,54.308,56.227,3548319,0
2008-09-08,57.341,58.068,54.752,55.057,2952601,0
2008-09-09,54.323,54.799,49.749,49.791,5337464,0
2008-09-10,49.952,53.418,49.952,52.754,5171688,0
2008-09-11,52.513,53.784,51.568,53.059,4408815,0
2008-09-12,53.182,54.892,53.152,54.76,3539284,0
2008-09-15,52.207,52.833,49.796,50.109,4004963,0
2008-09-16,49.633,50.568,47.696,50.211,5679646,0
2008-09-17,49.937,51.741,48.304,48.681,4896487,0
2008-09-18,50.804,52.2,47.992,50.804,4212185,0
2008-09-19,54.626,59.49,52.887,58.5,5841517,0
2008-09-22,58.794,59.513,55.743,57.435,4241658,0
2008-09-23,57.322,58.599,54.776,54.829,2867716,0
2008-09-24,55.228,56.368,54.626,55.253,1904474,0
2008-09-25,54.651,56.703,54.651,55.915,2501731,0
2008-09-26,54.315,54.792,52.669,54.308,1634686,0
2008-09-29,52.669,53.372,46.682,47.299,5824332,0
2008-09-30,47.705,50.257,47.705,50.054,3709805,0
2008-10-01,49.366,49.366,46.682,47.784,2811406,0
2008-10-02,46.964,46.964,40.869,41.634,5031975,0
2008-10-03,42.131,45.317,41.22,42.39,3510803,0
2008-10-06,40.581,41.977,37.123,41.751,4892429,0
2008-10-07,42.47,43.336,38.152,38.278,4286538,0
2008-10-08,36.764,41.932,36.444,40.37,5532230,0
2008-10-09,41.151,41.984,37.585,39.019,5704583,0
2008-10-10,36.936,40.526,34.173,37.114,6770220,0
2008-10-13,39.372,43.827,37.327,43.506,5507559,0
2008-10-14,44.475,48.782,39.8,41.242,4288221,0
2008-10-15,39.762,39.762,33.716,34.173,4456275,0
2008-10-16,34.274,36.631,32.176,36.608,4537615,0
2008-10-17,35.796,38.662,34.611,35.742,3556753,0
2008-10-20,36.507,39.212,36.507,39.161,2227180,0
2008-10-21,37.959,37.959,35.376,36.179,3146250,0
2008-10-22,34.54,34.743,30.747,32.044,3455427,0
2008-10-23,32.72,35.076,31.552,34.712,3975364,0
2008-10-24,31.94,33.479,29.661,32.463,2375497,0
2008-10-27,31.911,33.642,30.639,30.95,2379432,0
2008-10-28,32.698,35.204,30.045,35.041,2809696,0
2008-10-29,36.179,38.908,35.616,36.922,3415654,0
2008-10-30,40.415,40.415,36.046,38.716,3007894,0
2008-10-31,37.405,40.456,37.091,39.519,3220467,0
2008-11-03,38.85,39.893,36.974,38.005,2889001,0
2008-11-04,39.411,42.047,38.691,41.634,3499796,0
2008-11-05,40.564,41.234,38.85,38.901,2441880,0
2008-11-06,38.472,39.411,35.571,36.303,3112957,0
2008-11-07,37.062,38.901,36.624,38.878,3026447,0
2008-11-10,40.604,40.956,38.108,38.824,1891540,0
2008-11-11,37.466,38.108,35.834,36.327,2364370,0
2008-11-12,35.319,35.625,33.277,33.463,2942032,0
2008-11-13,33.807,36.999,31.715,36.21,4091584,0
2008-11-14,34.907,38.487,34.664,36.569,3172159,0
2008-11-17,35.625,36.872,35.041,35.312,2465255,0
2008-11-18,35.438,36.68,34.571,36.103,2928840,0
2008-11-19,36.664,36.68,33.866,34.008,2507842,0
2008-11-20,32.941,33.236,28.546,28.875,4065279,0
2008-11-21,29.913,33.336,29.67,32.948,4975178,0
2008-11-24,34.408,35.889,32.698,34.461,4273661,0
2008-11-25,34.392,35.296,32.263,33.378,7247965,0
2008-11-26,32.736,35.204,32.41,35.092,2555924,0
2008-11-28,34.557,34.712,33.191,34.376,1222713,0
2008-12-01,32.277,32.691,30.865,30.95,4018278,0
2008-12-02,32.192,32.676,30.826,31.94,3596674,0
2008-12-03,31.043,31.911,30.441,31.606,2939423,0
2008-12-04,31.029,32.589,28.587,29.225,4457498,0
2008-12-05,29.077,30.56,27.744,30.436,3302344,0
2008-12-08,32.192,33.206,31.715,32.363,3094355,0
2008-12-09,31.303,33.284,31.255,32.075,2729336,0
2008-12-10,32.846,34.432,32.519,34.314,2757206,0
2008-12-11,34.703,36.803,34.477,35.136,3382777,0
2008-12-12,33.642,33.807,32.385,33.066,3073464,0
2008-12-15,34.359,34.797,32.653,33.387,2194426,0
2008-12-16,33.699,35.367,33.565,35.367,2443556,0
2008-12-17,34.923,36.936,34.408,35.678,3075817,0
2008-12-18,35.602,35.602,32.813,33.112,2595935,0
2008-12-19,33.69,34.719,32.736,33.971,2714561,0
2008-12-22,34.376,34.376,31.824,32.442,2025634,0
2008-12-23,33.284,33.526,32.292,32.519,1589815,0
2008-12-24,32.121,32.371,31.801,32.284,761383,0
2008-12-26,32.536,32.8,32.028,32.582,962473,0
2008-12-29,33.438,34.79,33.27,34.525,2446239,0
2008-12-30,34.376,34.376,33.336,34.047,3437011,0
2008-12-31,33.736,35.234,33.674,34.611,3646933,0
2009-01-02,34.605,37.56,34.605,37.029,3389764,0
2009-01-05,36.781,38.908,36.781,38.505,4249962,0
2009-01-06,39.792,40.456,39.09,39.729,4370628,0
2009-01-07,39.05,39.05,36.85,37.295,3787644,0
2009-01-08,37.225,38.684,36.812,38.684,2948496,0
2009-01-09,38.801,39.161,36.913,37.171,2997160,0
2009-01-12,36.702,37.107,35.033,35.337,3121878,0
2009-01-13,36.086,36.835,35.353,36.459,2851047,0
2009-01-14,35.882,35.882,34.056,34.477,3503799,0
2009-01-15,34.274,34.719,33.026,34.611,3160214,0
2009-01-16,35.178,36.037,34.533,35.47,3230834,0
2009-01-20,34.737,36.06,33.446,33.556,3120932,0
2009-01-21,33.971,36.28,33.649,36.226,4080075,0
2009-01-22,34.891,35.555,33.807,34.548,3546156,0
2009-01-23,33.284,36.21,33.026,35.75,3098151,0
2009-01-26,36.109,37.959,35.914,37.452,4378864,0
2009-01-27,36.929,37.826,36.584,37.505,4413542,0
2009-01-28,38.082,38.082,36.819,37.67,4128953,0
2009-01-29,36.485,37.132,34.869,35.187,4536110,0
2009-01-30,35.944,36.267,34.181,34.477,3291066,0
2009-02-02,33.682,33.971,32.886,33.605,3358692,0
2009-02-03,34.337,35.076,33.517,34.844,2794617,0
2009-02-04,35.119,35.547,34.22,34.415,3530273,0
2009-02-05,34.283,35.187,33.699,34.954,2941493,0
2009-02-06,34.352,35.571,34.111,35.227,3391025,0
2009-02-09,37.068,37.778,35.992,36.959,3252766,0
2009-02-10,36.671,37.505,34.93,35.312,3648146,0
2009-02-11,35.507,36.046,34.477,35.048,2375702,0
2009-02-12,34.196,35.968,33.987,35.783,2894715,0
2009-02-13,35.328,36.812,35.328,36.157,1751604,0
2009-02-17,34.743,34.79,33.432,33.432,2145044,0
2009-02-18,34.149,34.149,32.575,32.948,2378846,0
2009-02-19,33.432,34.323,33.308,33.526,2464880,0
2009-02-20,32.418,32.995,31.567,32.427,2460237,0
2009-02-23,32.9,33.33,30.654,30.733,2289998,0
2009-02-24,31.043,32.145,30.662,32.136,1931052,0
2009-02-25,31.973,33.939,31.731,32.886,3211063,0
2009-02-26,33.955,34.181,33.112,33.395,3389224,0
2009-02-27,32.246,33.839,31.682,32.628,3250427,0
2009-03-02,31.779,31.978,29.652,29.796,3245783,0
2009-03-03,30.413,31.021,29.622,30.028,3469170,0
2009-03-04,31.005,33.066,30.974,32.401,3636462,0
2009-03-05,31.396,31.887,30.269,30.817,2710743,0
2009-03-06,31.628,32.237,30.17,31.277,3744939,0
2009-03-09,30.763,32.075,30.56,31.303,3480267,0
2009-03-10,31.948,32.995,31.794,32.634,3390602,0
2009-03-11,32.863,32.894,31.131,31.995,3386716,0
2009-03-12,32.003,34.376,31.77,34.291,3556557,0
2009-03-13,34.415,36.14,34.016,35.944,4801573,0
2009-03-16,36.14,37.856,35.43,36.631,3559589,0
2009-03-17,36.68,37.021,35.53,37.021,4230965,0
2009-03-18,36.259,37.254,35.147,37.021,3775271,0
2009-03-19,38.302,40.089,38.293,39.277,4110695,0
2009-03-20,39.481,39.668,37.304,37.341,3204397,0
2009-03-23,38.311,40.439,38.194,40.415,2639370,0
2009-03-24,39.832,39.832,38.754,39.347,2494717,0
2009-03-25,39.356,39.356,37.661,38.746,1985165,0
2009-03-26,38.287,39.465,38.287,39.356,2281051,0
2009-03-27,38.582,38.582,36.969,37.139,2329082,0
2009-03-30,36.21,36.515,34.97,35.523,2464396,0
2009-03-31,36.226,36.226,34.812,34.937,2769473,0
2009-04-01,33.861,35.914,33.774,35.686,2420280,0
2009-04-02,36.943,38.591,36.943,37.818,2613261,0
2009-04-03,37.396,38.691,37.132,38.144,2316290,0
2009-04-06,37.585,37.585,36.382,37.313,2107481,0
2009-04-07,36.515,36.554,35.633,35.678,1686284,0
2009-04-08,35.882,36.68,34.93,36.492,1715956,0
2009-04-09,37.661,38.16,36.913,37.483,1830361,0
2009-04-13,36.764,37.491,36.124,37.099,2164068,0
2009-04-14,36.68,37.757,36.68,36.959,1662600,0
2009-04-15,36.85,37.381,35.897,36.671,1955129,0
2009-04-16,37.313,37.348,36.577,36.974,1698191,0
2009-04-17,37.319,37.818,36.562,36.904,2161726,0
2009-04-20,36.086,36.148,34.22,34.283,2302189,0
2009-04-21,33.979,35.421,33.908,35.275,1850408,0
2009-04-22,34.937,35.641,34.518,34.883,1599585,0
2009-04-23,35.119,35.766,34.79,35.633,1988151,0
2009-04-24,35.929,36.929,35.929,36.716,2049265,0
2009-04-27,35.976,36.772,35.633,36.186,1741450,0
2009-04-28,35.671,36.359,35.353,35.914,1162194,0
2009-04-29,36.25,37.513,36.217,37.304,1945125,0
2009-04-30,37.413,38.293,36.617,37.234,2282489,0
2009-05-01,37.396,38.824,37.176,38.598,1817643,0
2009-05-04,38.935,41.51,38.614,41.478,2903670,0
2009-05-05,40.979,41.478,39.496,40.37,1973529,0
2009-05-06,41.205,43.257,40.642,43.194,3253957,0
2009-05-07,42.703,43.999,41.446,41.798,3929863,0
2009-05-08,41.65,44.21,41.65,43.742,2826116,0
2009-05-11,42.857,43.037,42.204,42.733,2745699,0
2009-05-12,43.555,43.819,42.931,43.438,3382921,0
2009-05-13,42.703,43.163,41.642,41.938,2935239,0
2009-05-14,41.906,42.615,41.205,42.288,2933291,0
2009-05-15,41.906,42.352,40.526,40.838,2649510,0
2009-05-18,41.548,43.506,41.548,43.499,2835717,0
2009-05-19,43.693,44.31,43.296,43.81,3047922,0
2009-05-20,44.726,46.158,44.443,44.624,3310825,0
2009-05-21,43.819,43.859,42.188,43.03,2333588,0
2009-05-22,43.585,43.585,42.865,43.055,1564520,0
2009-05-26,42.563,44.256,41.97,44.231,2763806,0
2009-05-27,44.684,45.093,43.774,43.843,2131004,0
2009-05-28,44.324,44.98,43.422,44.708,3591053,0
2009-05-29,45.691,46.238,45.076,46.051,2645760,0
2009-06-01,47.059,47.643,46.434,46.767,2637862,0
2009-06-02,46.416,46.709,45.713,46.013,2446298,0
2009-06-03,45.272,45.272,43.422,44.061,2717204,0
2009-06-04,45.028,46.028,44.535,45.731,1997890,0
2009-06-05,46.301,46.7,45.028,46.042,2866833,0
2009-06-08,45.489,45.957,44.701,45.684,2233239,0
2009-06-09,46.575,46.894,45.597,46.231,2250633,0
2009-06-10,46.996,47.565,45.669,46.481,1820939,0
2009-06-11,46.826,48.244,46.557,47.204,2579147,0
2009-06-12,46.621,47.059,45.872,46.981,1690716,0
2009-06-15,46.139,46.231,44.529,45.162,3291216,0
2009-06-16,45.865,45.996,44.069,44.24,2064414,0
2009-06-17,44.061,44.107,42.741,43.25,2416163,0
2009-06-18,43.25,43.827,42.649,42.882,2627217,0
2009-06-19,43.461,43.547,42.649,42.882,2644380,0
2009-06-22,42.087,42.118,39.277,39.565,3416170,0
2009-06-23,40.152,40.628,39.38,40.197,2418108,0
2009-06-24,40.495,41.744,40.276,41.227,4213721,0
2009-06-25,41.556,42.5,41.136,42.428,3151420,0
2009-06-26,42.295,42.733,41.829,42.023,6558123,0
2009-06-29,42.719,43.278,42.337,42.703,2240891,0
2009-06-30,42.265,43.217,41.68,42.39,3265785,0
2009-07-01,42.891,43.506,42.515,42.64,2607589,0
2009-07-02,41.868,41.876,40.346,40.346,2382858,0
2009-07-06,39.49,39.917,38.537,39.877,3783839,0
2009-07-07,40.227,40.285,39.09,39.699,4295844,0
2009-07-08,39.893,40.167,38.638,39.315,3454910,0
2009-07-09,39.832,40.886,39.581,40.4,3223601,0
2009-07-10,39.652,39.962,38.794,39.808,2668932,0
2009-07-13,39.699,40.423,39.002,40.37,2361874,0
2009-07-14,40.923,41.32,40.285,40.886,2121925,0
2009-07-15,41.541,42.672,41.541,42.406,3190386,0
2009-07-16,42.023,43.312,41.696,43.016,2882756,0
2009-07-17,43.475,43.834,42.703,43.357,3127665,0
2009-07-20,43.609,44.466,43.468,44.412,2466234,0
2009-07-21,44.873,45.364,44.202,44.974,2721785,0
2009-07-22,44.296,44.989,43.96,44.169,2697469,0
2009-07-23,44.092,45.912,44.092,45.747,2417271,0
2009-07-24,44.96,46.042,44.96,45.731,1911044,0
2009-07-27,45.926,46.238,45.364,45.887,1445278,0
2009-07-28,45.357,45.856,44.427,45.473,2018504,0
2009-07-29,44.763,44.857,43.843,44.333,1636322,0
2009-07-30,44.795,45.788,44.795,45.34,2131182,0
2009-07-31,45.114,45.615,44.397,45.42,2604506,0
2009-08-03,46.425,46.901,45.903,46.598,2732007,0
2009-08-04,46.099,46.369,45.747,46.042,1753739,0
2009-08-05,46.042,47.026,45.559,46.575,2657287,0
2009-08-06,46.213,46.503,44.092,44.967,3330438,0
2009-08-07,45.684,45.795,44.717,44.88,1710834,0
2009-08-10,44.616,45.788,44.616,45.691,2111969,0
2009-08-11,45.457,45.481,44.616,44.734,1874101,0
2009-08-12,44.583,45.536,44.56,45.106,1854678,0
2009-08-13,45.386,46.27,45.085,45.872,2275451,0
2009-08-14,45.903,46.091,44.98,45.386,1523179,0
2009-08-17,44.412,44.523,43.397,43.593,1405396,0
2009-08-18,43.461,44.124,43.461,43.953,1803723,0
2009-08-19,43.438,45.872,43.148,45.301,2319615,0
2009-08-20,45.449,45.684,44.84,45.216,1544315,0
2009-08-21,45.747,46.369,45.623,46.277,1492696,0
2009-08-24,46.715,47.823,46.59,47.339,2235365,0
2009-08-25,47.643,47.885,46.013,46.131,1805732,0
2009-08-26,45.699,46.051,44.952,45.684,2236464,0
2009-08-27,45.324,45.894,44.483,45.801,1735435,0
2009-08-28,46.099,46.27,45.496,45.755,1395735,0
2009-08-31,44.936,45.216,44.202,44.483,1584014,0
2009-09-01,44.324,44.996,43.57,43.629,1987223,0
2009-09-02,43.475,44.264,43.366,43.935,1847060,0
2009-09-03,44.667,44.667,43.389,43.801,2005206,0
2009-09-04,43.819,44.56,43.664,44.499,987699,0
2009-09-08,45.247,45.912,45.247,45.574,2393182,0
2009-09-09,45.747,45.989,45.239,45.781,1604696,0
2009-09-10,45.457,46.94,45.457,46.926,1868861,0
2009-09-11,47.059,47.479,46.294,46.73,1415183,0
2009-09-14,46.113,47.541,46.034,47.409,2167190,0
2009-09-15,47.605,48.165,47.191,47.729,2402654,0
2009-09-16,48.39,48.39,47.792,48.221,1918041,0
2009-09-17,47.948,48.363,47.261,47.579,1687241,0
2009-09-18,47.972,47.972,46.981,47.16,1797724,0
2009-09-21,46.353,46.981,45.941,46.759,1187485,0
2009-09-22,47.549,48.478,47.236,47.963,1996101,0
2009-09-23,48.094,48.12,46.682,46.715,2159242,0
2009-09-24,46.379,46.956,45.02,45.285,2010973,0
2009-09-25,45.239,45.731,44.631,44.967,2323470,0
2009-09-28,44.96,45.772,44.734,45.574,1734736,0
2009-09-29,45.615,45.747,44.693,45.34,2538628,0
2009-09-30,45.581,45.706,44.397,44.927,2504009,0
2009-10-01,44.795,45.076,43.529,43.623,2413558,0
2009-10-02,42.907,43.664,42.571,43.366,1895784,0
2009-10-05,43.96,45.046,43.422,44.92,2643127,0
2009-10-06,45.357,46.369,45.012,46.034,2568475,0
2009-10-07,45.755,46.353,45.324,46.338,2295414,0
2009-10-08,46.652,47.885,46.503,47.76,2356960,0
2009-10-09,47.432,47.992,47.392,47.933,1712777,0
2009-10-12,48.376,48.994,48.143,48.405,1354548,0
2009-10-13,48.384,48.446,47.339,48.196,1843498,0
2009-10-14,48.946,49.182,48.464,49.125,2142494,0
2009-10-15,48.987,50.459,48.603,50.459,2124354,0
2009-10-16,49.852,50.157,49.266,49.844,1846119,0
2009-10-19,49.749,50.358,49.289,50.227,1465070,0
2009-10-20,50.493,50.493,48.929,49.782,1710771,0
2009-10-21,49.508,50.726,49.321,49.696,1508653,0
2009-10-22,49.766,49.985,48.954,49.906,1358210,0
2009-10-23,50.054,50.257,48.891,49.243,1782514,0
2009-10-26,49.423,50.82,48.338,48.563,1972868,0
2009-10-27,48.87,50.142,48.531,49.585,2319522,0
2009-10-28,49.203,49.203,47.416,47.556,2274382,0
2009-10-29,48.009,49.547,48.009,49.547,1973644,0
2009-10-30,49.374,49.491,47.339,47.714,2369652,0
2009-11-02,47.986,49.266,47.792,48.61,2618566,0
2009-11-03,47.9,49.782,47.221,49.346,2317929,0
2009-11-04,49.812,50.341,49.182,49.374,2016115,0
2009-11-05,49.366,49.366,46.131,47.457,4975172,0
2009-11-06,46.948,47.792,46.575,47.137,2827485,0
2009-11-09,47.736,49.017,47.736,49.017,2338183,0
2009-11-10,48.503,48.588,47.409,48.173,2500706,0
2009-11-11,48.681,49.071,47.776,48.057,1376716,0
2009-11-12,47.714,48.026,46.301,46.496,1991938,0
2009-11-13,46.404,47.236,45.872,46.643,2755509,0
2009-11-16,47.082,48.017,47.082,47.525,2753543,0
2009-11-17,47.579,47.579,46.73,47.236,1911812,0
2009-11-18,47.423,47.549,46.324,46.557,2174965,0
2009-11-19,46.158,46.238,44.592,44.96,3675760,0
2009-11-20,44.583,44.834,44.333,44.529,2959685,0
2009-11-23,45.357,45.84,44.92,45.06,2381568,0
2009-11-24,45.012,45.06,44.092,44.88,3315000,0
2009-11-25,44.88,45.629,44.726,45.574,1237733,0
2009-11-27,44.21,44.616,43.506,44.247,1127295,0
2009-11-30,43.993,44.763,43.638,44.006,2745880,0
2009-12-01,44.748,45.028,44.356,44.701,2774736,0
2009-12-02,44.608,44.873,44.013,44.217,1704537,0
2009-12-03,44.217,44.49,43.461,43.475,1925492,0
2009-12-04,44.107,44.755,42.726,42.991,2670928,0
2009-12-07,42.681,43.351,42.539,42.773,2780430,0
2009-12-08,42.5,42.555,41.845,41.984,2181503,0
2009-12-09,42.032,42.181,41.01,41.541,2721341,0
2009-12-10,41.696,42.087,41.4,41.696,3388933,0
2009-12-11,41.977,42.001,40.986,41.502,3906704,0
2009-12-14,42.103,42.6,41.672,42.094,2661663,0
2009-12-15,41.822,42.633,41.564,42.032,2223844,0
2009-12-16,42.281,43.257,42.087,42.649,2327517,0
2009-12-17,42.204,42.524,41.868,42.032,1673861,0
2009-12-18,42.212,42.672,41.393,41.672,4318321,0
2009-12-21,41.876,42.406,41.822,42.047,2057280,0
2009-12-22,42.023,42.515,41.947,42.352,1550607,0
2009-12-23,42.664,43.278,42.312,43.235,1610243,0
2009-12-24,43.327,43.693,43.226,43.693,549878,0
2009-12-28,43.935,44.092,42.773,42.952,1796349,0
2009-12-29,43.132,43.414,42.414,42.47,1385070,0
2009-12-30,42.321,42.681,42.172,42.595,973795,0
2009-12-31,42.923,42.938,42.197,42.295,1204247,0
2010-01-04,43.016,43.751,43.007,43.638,1817338,0
2010-01-05,43.793,44.42,43.522,44.348,1978398,0
2010-01-06,44.365,45.285,44.131,45.028,2367170,0
2010-01-07,44.952,45.691,44.734,45.536,2213380,0
2010-01-08,45.349,46.759,44.974,46.598,3037969,0
2010-01-11,46.956,47.05,46.158,46.503,2854669,0
2010-01-12,45.379,45.713,44.092,44.849,3463398,0
2010-01-13,44.849,44.989,43.701,44.84,2112186,0
2010-01-14,44.601,45.177,44.316,45.068,1341314,0
2010-01-15,44.857,45.162,43.876,44.365,2179090,0
2010-01-19,44.079,44.435,43.602,44.365,1834216,0
2010-01-20,43.876,43.884,43.21,43.701,1581904,0
2010-01-21,43.616,43.664,41.97,42.218,3314334,0
2010-01-22,42.072,42.539,41.094,41.174,2611757,0
2010-01-25,41.594,41.923,40.948,41.205,1843721,0
2010-01-26,40.783,41.556,40.557,40.673,1984994,0
2010-01-27,40.557,40.962,39.91,40.479,2564176,0
2010-01-28,40.285,40.923,39.152,39.856,3511411,0
2010-01-29,40.292,40.597,39.581,39.864,4660125,0
2010-02-01,40.189,41.043,40.181,40.969,1907084,0
2010-02-02,41.035,41.775,40.706,41.689,2552821,0
2010-02-03,41.384,41.518,40.666,40.962,1954828,0
2010-02-04,40.479,40.564,39.198,39.315,2027444,0
2010-02-05,39.512,39.62,38.238,39.606,2795491,0
2010-02-08,39.512,39.91,39.114,39.121,2636442,0
2010-02-09,39.699,40.604,39.417,40.206,2701332,0
2010-02-10,40.112,40.314,39.292,39.72,2201863,0
2010-02-11,39.49,40.346,39.263,40.206,1840749,0
2010-02-12,39.512,40.299,39.277,40.005,2135307,0
2010-02-16,40.526,41.126,40.472,41.126,2248773,0
2010-02-17,41.212,41.258,40.613,40.956,1791480,0
2010-02-18,40.861,41.518,40.673,41.409,1544249,0
2010-02-19,41.22,41.962,41.212,41.751,1603560,0
2010-02-22,41.899,42.163,41.376,41.478,1981107,0
2010-02-23,41.344,41.439,40.386,40.409,1877988,0
2010-02-24,40.588,40.799,40.103,40.502,1459027,0
2010-02-25,39.659,40.314,39.269,40.227,1506395,0
2010-02-26,40.447,40.682,39.902,40.502,2205199,0
2010-03-01,40.838,41.586,40.731,41.556,2203774,0
2010-03-02,41.751,42.212,41.594,41.876,2283861,0
2010-03-03,42.001,42.218,41.58,41.704,2019383,0
2010-03-04,41.672,41.813,41.085,41.524,1879399,0
2010-03-05,41.899,42.337,41.845,42.063,2140592,0
2010-03-08,42.047,42.39,41.767,41.906,1792057,0
2010-03-09,41.602,42.103,41.51,41.805,2084745,0
2010-03-10,41.666,42.251,41.666,42.094,1718308,0
2010-03-11,41.923,42.172,41.751,41.977,1341395,0
2010-03-12,42.258,42.337,41.915,42.139,1835264,0
2010-03-15,41.938,41.991,41.344,41.915,1774048,0
2010-03-16,42.131,42.907,42.016,42.672,4318512,0
2010-03-17,42.916,43.685,42.874,43.405,2256880,0
2010-03-18,43.271,43.475,42.857,43.25,2120148,0
2010-03-19,43.344,43.444,42.303,42.945,2470594,0
2010-03-22,42.375,43.132,42.172,42.923,1440193,0
2010-03-23,43.023,43.351,42.711,43.132,1494135,0
2010-03-24,42.741,43.562,42.615,42.985,2359969,0
2010-03-25,43.482,43.506,42.047,42.054,2556103,0
2010-03-26,42.295,42.406,41.299,41.696,2601901,0
2010-03-29,41.977,42.907,41.853,42.907,2404850,0
2010-03-30,43.023,43.312,42.766,43.03,2050106,0
2010-03-31,43.21,44.247,43.163,43.851,2981466,0
2010-04-01,44.289,45.162,44.264,44.98,2821222,0
2010-04-05,45.184,46.557,45.06,46.41,2706953,0
2010-04-06,46.231,46.841,45.957,46.613,2757179,0
2010-04-07,46.575,46.709,46.145,46.324,2691057,0
2010-04-08,45.814,46.767,45.669,46.634,2163879,0
2010-04-09,46.869,47.182,46.557,47.137,2350057,0
2010-04-12,47.129,48.064,47.034,47.83,3512585,0
2010-04-13,47.784,47.908,47.104,47.588,2439192,0
2010-04-14,47.823,48.221,47.44,48.158,1941303,0
2010-04-15,48.127,48.54,47.963,48.127,2456138,0
2010-04-16,47.705,47.992,46.746,46.981,3067380,0
2010-04-19,46.503,46.972,46.158,46.885,2627118,0
2010-04-20,47.471,48.275,47.315,48.136,2282651,0
2010-04-21,47.885,48.049,46.996,47.471,2134511,0
2010-04-22,46.775,47.658,46.481,47.588,1453654,0
2010-04-23,47.714,48.275,47.173,48.244,1840843,0
2010-04-26,48.384,48.464,47.9,48.035,1844700,0
2010-04-27,47.682,48.355,46.629,46.691,1889954,0
2010-04-28,47.197,47.688,46.801,47.565,1908791,0
2010-04-29,47.941,48.355,46.934,47.361,1780773,0
2010-04-30,47.62,47.635,46.464,46.94,2688803,0
2010-05-03,47.236,47.792,46.442,47.377,2112574,0
2010-05-04,46.691,46.691,45.301,45.505,2240435,0
2010-05-05,45.005,45.395,43.616,43.999,3892550,0
2010-05-06,43.562,44.356,39.49,42.163,4528126,0
2010-05-07,42.155,42.689,40.447,41.126,3626316,0
2010-05-10,43.351,43.793,42.375,43.185,2844517,0
2010-05-11,42.453,43.935,42.453,43.529,4481868,0
2010-05-12,44.153,45.567,44.092,45.294,4137125,0
2010-05-13,45.1,45.372,44.514,44.827,2891497,0
2010-05-14,44.231,44.427,43.062,44.069,2867381,0
2010-05-17,44.038,44.427,42.295,43.278,2644773,0
2010-05-18,43.993,44.348,42.236,42.5,3125846,0
2010-05-19,42.172,42.703,41.242,42.047,2564520,0
2010-05-20,40.962,41.144,39.8,40.041,2842021,0
2010-05-21,39.411,40.846,39.097,40.831,2929867,0
2010-05-24,40.831,40.831,39.365,39.465,2935406,0
2010-05-25,38.513,40.189,38.302,40.095,3445363,0
2010-05-26,40.472,40.831,39.606,39.832,2628018,0
2010-05-27,40.557,41.79,40.386,41.72,2435455,0
2010-05-28,42.406,42.462,41.315,41.659,2908615,0
2010-06-01,41.001,41.822,39.839,39.864,2569768,0
2010-06-02,40.112,40.37,39.519,40.37,5815416,0
2010-06-03,40.666,40.774,39.816,40.682,2743499,0
2010-06-04,39.816,40.479,39.019,39.198,2548668,0
2010-06-07,39.49,39.925,38.908,39.019,3157353,0
2010-06-08,39.198,39.645,38.487,39.59,2365043,0
2010-06-09,40.013,41.01,39.365,39.549,2383294,0
2010-06-10,40.541,42.352,40.541,42.321,3701513,0
2010-06-11,41.735,42.422,41.299,42.344,2414691,0
2010-06-14,42.952,43.522,42.47,42.579,2123070,0
2010-06-15,42.923,43.629,42.82,43.529,2241052,0
2010-06-16,43.17,43.774,42.967,43.438,2006639,0
2010-06-17,43.577,43.693,42.891,43.381,1790555,0
2010-06-18,43.312,43.529,42.9,43.468,2373347,0
2010-06-21,44.177,44.404,43.077,43.422,1310953,0
2010-06-22,43.453,43.453,41.923,41.97,1997624,0
2010-06-23,41.906,42.118,41.353,41.751,2042478,0
2010-06-24,41.626,41.836,40.731,40.877,1827111,0
2010-06-25,40.948,41.409,40.432,41.052,3096714,0
2010-06-28,40.923,41.212,40.236,40.292,2074488,0
2010-06-29,39.565,39.652,38.437,38.794,3186997,0
2010-06-30,38.819,39.636,38.56,38.67,2551831,0
2010-07-01,38.631,38.943,37.615,38.186,2660766,0
2010-07-02,38.186,38.762,37.678,37.803,2231176,0
2010-07-06,38.52,38.858,37.569,37.983,2147700,0
2010-07-07,38.116,39.356,37.949,39.292,2236324,0
2010-07-08,39.645,39.886,39.036,39.816,2030640,0
2010-07-09,39.72,39.925,39.481,39.707,1840372,0
2010-07-12,39.512,40.018,39.128,39.49,1293625,0
2010-07-13,40.103,40.103,39.549,39.72,3104934,0
2010-07-14,39.447,39.715,39.144,39.456,1835782,0
2010-07-15,39.481,39.707,38.667,39.572,1637770,0
2010-07-16,39.808,39.808,38.908,39.161,3229212,0
2010-07-19,39.423,39.572,38.785,39.144,1215197,0
2010-07-20,38.631,39.816,38.479,39.745,2744316,0
2010-07-21,39.91,40.073,39.036,39.417,1947933,0
2010-07-22,39.917,40.698,39.597,40.439,2000163,0
2010-07-23,40.745,43.194,40.649,43.077,7212515,0
2010-07-26,43.03,43.678,42.749,43.522,2360297,0
2010-07-27,43.701,44.079,43.071,43.327,2646938,0
2010-07-28,42.952,43.32,42.703,42.82,1618459,0
2010-07-29,43.177,43.585,42.04,42.477,2446369,0
2010-07-30,41.938,42.916,41.899,42.726,2195262,0
2010-08-02,43.461,44.404,43.124,43.944,2487677,0
2010-08-03,43.701,43.911,43.296,43.506,1998355,0
2010-08-04,43.765,44.523,43.609,44.271,2722215,0
2010-08-05,43.701,45.131,42.931,44.667,3291746,0
2010-08-06,43.993,44.475,43.271,43.967,2216607,0
2010-08-09,44.107,44.382,43.819,44.289,1480668,0
2010-08-10,43.577,43.89,43.257,43.834,2764441,0
2010-08-11,42.945,43.046,41.813,41.991,2156653,0
2010-08-12,41.205,42.016,41.205,41.822,2346096,0
2010-08-13,41.822,43.071,41.822,42.781,3228571,0
2010-08-16,42.563,43.414,42.155,43.278,2196802,0
2010-08-17,43.751,44.443,43.357,44.161,2682085,0
2010-08-18,43.81,43.904,43.185,43.664,2284178,0
2010-08-19,43.429,43.585,42.79,43.271,2658045,0
2010-08-20,42.9,43.226,42.36,42.845,2420498,0
2010-08-23,43.023,43.678,42.945,42.945,1439441,0
2010-08-24,42.344,42.615,42.054,42.197,1958548,0
2010-08-25,41.885,42.446,41.328,42.281,1773070,0
2010-08-26,42.484,42.806,41.876,42.063,1479234,0
2010-08-27,42.383,43.086,41.494,42.991,1836770,0
2010-08-30,42.916,43.21,42.484,42.493,1094125,0
2010-08-31,42.371,42.618,41.609,41.797,2530904,0
2010-09-01,42.47,43.944,42.47,43.911,2241240,0
2010-09-02,44.079,44.544,43.757,44.544,1598923,0
2010-09-03,44.763,45.222,44.505,44.989,1326841,0
2010-09-07,44.535,44.927,44.193,44.553,1667031,0
2010-09-08,44.66,44.857,44.304,44.499,1580307,0
2010-09-09,45.145,45.263,44.356,44.624,1275176,0
2010-09-10,44.896,45.731,44.857,45.559,2009846,0
2010-09-13,46.152,46.59,45.966,46.425,2334943,0
2010-09-14,46.301,46.722,46.042,46.245,3147197,0
2010-09-15,45.887,46.534,45.772,46.434,1764588,0
2010-09-16,46.034,46.277,45.597,45.887,1922918,0
2010-09-17,45.941,46.277,45.496,46.065,1391280,0
2010-09-20,46.255,47.714,46.021,47.401,2815397,0
2010-09-21,47.377,47.401,46.213,46.996,2305621,0
2010-09-22,46.869,47.494,46.613,46.722,2295285,0
2010-09-23,46.222,46.629,45.713,46.27,1767900,0
2010-09-24,46.847,47.541,46.566,47.541,2394093,0
2010-09-27,47.479,47.502,46.833,47.066,1682274,0
2010-09-28,47.245,48.181,46.634,48.026,3121815,0
2010-09-29,47.86,48.152,47.236,47.808,2238134,0
2010-09-30,48.158,48.681,47.579,48.321,3421070,0
2010-10-01,48.884,48.891,48.072,48.495,2460456,0
2010-10-04,48.464,48.806,47.261,47.612,2650516,0
2010-10-05,48.321,49.203,48.017,49.096,2512509,0
2010-10-06,48.853,49.282,48.384,49.017,2044560,0
2010-10-07,49.439,49.508,48.603,49.423,2956552,0
2010-10-08,49.54,50.444,49.071,50.257,2610273,0
2010-10-11,50.366,51.717,50.18,50.849,2117076,0
2010-10-12,50.392,50.849,49.741,50.694,2216667,0
2010-10-13,50.951,51.358,50.796,51.076,1708521,0
2010-10-14,51.064,51.467,50.173,50.765,2087296,0
2010-10-15,51.272,51.279,50.341,51.204,1620848,0
2010-10-18,50.991,51.153,50.412,50.914,2604293,0
2010-10-19,50.1,50.133,49.165,49.467,2328419,0
2010-10-20,49.454,50.427,49.454,50.327,2406693,0
2010-10-21,50.451,51.196,50.117,50.897,3048092,0
2010-10-22,51.015,51.123,50.392,51.031,1616310,0
2010-10-25,51.505,52.473,51.038,51.254,1870302,0
2010-10-26,50.922,51.21,50.694,50.889,2324782,0
2010-10-27,50.554,50.656,50.125,50.601,1928625,0
2010-10-28,51.038,51.116,50.514,50.711,1333754,0
2010-10-29,50.489,51.267,50.401,50.848,1681266,0
2010-11-01,51.279,51.692,50.568,50.93,1836727,0
2010-11-02,51.413,51.553,51.116,51.387,1191409,0
2010-11-03,51.522,51.646,50.375,51.288,2335381,0
2010-11-04,50.958,52.981,50.53,52.49,4813319,0
2010-11-05,52.49,52.956,52.301,52.942,1727436,0
2010-11-08,52.715,53.825,52.715,53.777,2047965,0
2010-11-09,53.838,53.996,51.88,52.207,2510983,0
2010-11-10,52.294,52.934,51.624,52.934,1518059,0
2010-11-11,52.636,53.598,52.397,53.425,1241317,0
2010-11-12,52.942,52.942,51.553,51.936,1697197,0
2010-11-15,52.599,53.254,52.171,52.433,2048647,0
2010-11-16,52.021,52.021,50.765,51.082,1855637,0
2010-11-17,51.123,51.71,50.842,51.24,2155452,0
2010-11-18,51.717,52.456,51.717,52.24,2160536,0
2010-11-19,52.114,52.2,51.481,52.185,2951574,0
2010-11-22,51.866,52.163,51.372,52.077,1909087,0
2010-11-23,51.419,51.445,50.632,50.958,2035211,0
2010-11-24,51.296,52.163,51.226,52.121,1768685,0
2010-11-26,52.045,52.178,51.263,51.303,797283,0
2010-11-29,50.865,52.95,50.568,52.731,3062634,0
2010-11-30,51.944,53.259,51.777,52.695,2514082,0
2010-12-01,53.829,54.3,53.332,54.095,1552660,0
2010-12-02,54.073,55.377,53.932,55.212,1597225,0
2010-12-03,55.05,55.594,55.011,55.337,1111230,0
2010-12-06,55.228,55.5,54.806,55.346,1400444,0
2010-12-07,56.039,56.298,55.277,55.549,2183953,0
2010-12-08,55.549,56.008,54.362,54.674,1544174,0
2010-12-09,55.204,55.377,54.292,54.752,2111188,0
2010-12-10,55.05,55.573,54.829,55.277,982594,0
2010-12-13,55.734,56.273,55.439,55.509,955312,0
2010-12-14,55.354,56.016,54.932,54.984,1381706,0
2010-12-15,55.042,55.439,54.277,54.384,1472400,0
2010-12-16,54.159,55.313,54.036,55.204,1673950,0
2010-12-17,55.182,56.344,55.011,56.273,2042092,0
2010-12-20,56.555,57.046,55.884,56.79,1698024,0
2010-12-21,56.944,57.453,56.79,57.315,1440650,0
2010-12-22,57.256,57.96,57.179,57.93,1079090,0
2010-12-23,57.871,58.014,57.444,57.741,1009237,0
2010-12-27,57.594,58.108,57.586,57.761,840189,0
2010-12-28,57.889,58.508,57.72,58.366,866951,0
2010-12-29,58.533,59.308,58.217,58.822,1014681,0
2010-12-30,58.79,58.923,58.022,58.14,1016002,0
2010-12-31,58.232,58.653,58.056,58.177,858316,0
2011-01-03,58.887,59.872,58.732,59.395,2059953,0
2011-01-04,59.732,59.888,57.625,58.466,2459306,0
2011-01-05,58.185,59.083,57.896,58.833,1999346,0
2011-01-06,58.989,59.418,57.298,57.77,1468874,0
2011-01-07,56.462,56.901,54.434,55.447,6157248,0
2011-01-10,56.555,57.023,55.557,56.901,2986017,0
2011-01-11,57.219,58.021,56.901,58.006,2166544,0
2011-01-12,58.5,58.568,57.748,58.154,1714049,0
2011-01-13,58.301,58.692,56.818,57.205,2784072,0
2011-01-14,57.561,58.021,56.859,57.863,1682214,0
2011-01-18,57.863,58.148,57.389,57.99,2429386,0
2011-01-19,58.068,58.335,56.796,57.015,3138785,0
2011-01-20,56.892,56.961,55.557,56.382,2231408,0
2011-01-21,56.876,56.876,56.273,56.44,1744440,0
2011-01-24,56.617,56.768,56.089,56.251,1867440,0
2011-01-25,56.173,56.173,54.712,55.439,3791646,0
2011-01-26,55.72,57.307,55.689,57.148,2502594,0
2011-01-27,50.29,52.599,49.633,51.303,13746154,0
2011-01-28,51.187,52.114,51.038,51.606,5148667,0
2011-01-31,51.483,52.191,51.159,51.739,4921736,0
2011-02-01,52.272,53.425,52.137,53.356,3359319,0
2011-02-02,53.652,53.652,52.341,52.397,2521498,0
2011-02-03,52.347,53.169,52.091,53.059,2114624,0
2011-02-04,53.175,53.425,52.272,52.599,2226750,0
2011-02-07,52.879,53.284,52.636,52.754,1989889,0
2011-02-08,52.842,53.715,52.287,53.591,2535451,0
2011-02-09,53.467,53.558,52.715,53.123,2333872,0
2011-02-10,53.254,54.542,53.106,54.418,3030002,0
2011-02-11,54.036,54.377,53.457,53.825,1920268,0
2011-02-14,53.657,55.409,53.606,55.337,2584563,0
2011-02-15,55.19,55.291,54.526,55.002,3216406,0
2011-02-16,55.328,56.306,55.128,56.251,2827797,0
2011-02-18,56.759,58.021,56.617,57.653,3170794,0
2011-02-22,58.047,59.622,57.054,57.532,3707615,0
2011-02-23,57.532,58.133,57.532,57.778,3644573,0
2011-02-24,57.685,58.366,56.431,56.867,2526452,0
2011-02-25,57.298,57.507,56.935,57.333,1627832,0
2011-02-28,57.638,57.77,56.401,57.381,2436173,0
2011-03-01,57.72,57.981,56.768,56.852,2050085,0
2011-03-02,56.507,57.477,56.064,57.249,2442113,0
2011-03-03,57.501,58.258,57.219,58.125,2602641,0
2011-03-04,58.021,58.294,57.249,57.67,1886155,0
2011-03-07,58.154,58.428,56.759,57.315,1860118,0
2011-03-08,57.124,57.179,55.876,56.064,2205027,0
2011-03-09,56.016,56.415,55.392,55.5,1763874,0
2011-03-10,54.916,54.916,53.449,53.583,2943165,0
2011-03-11,53.41,54.813,53.248,54.3,2372235,0
2011-03-14,54.51,54.838,54.066,54.738,2399823,0
2011-03-15,53.034,54.619,52.2,54.137,1889712,0
2011-03-16,54.13,54.806,52.809,53.44,2228662,0
2011-03-17,54.325,55.163,54.073,54.904,2050889,0
2011-03-18,55.734,55.94,54.13,54.323,2767470,0
2011-03-21,55.113,56.133,54.993,55.602,2016598,0
2011-03-22,55.681,55.72,55.236,55.54,1902501,0
2011-03-23,55.384,55.876,55.135,55.346,1523754,0
2011-03-24,55.743,55.891,54.976,55.5,873823,0
2011-03-25,55.798,56.703,55.485,56.617,2176188,0
2011-03-28,56.562,56.901,56.064,56.089,1215004,0
2011-03-29,56,56.892,55.485,56.522,1272806,0
2011-03-30,56.694,57.423,56.36,57.078,1632180,0
2011-03-31,57.282,57.994,57.082,57.299,1642188,0
2011-04-01,58.39,58.53,57.281,57.536,1681186,0
2011-04-04,57.796,57.998,57.037,57.226,1093941,0
2011-04-05,57.176,58.846,57.176,58.563,2701383,0
2011-04-06,58.833,59.965,58.344,58.887,3391658,0
2011-04-07,58.743,59.049,58.101,58.585,2285766,0
2011-04-08,59.208,60.736,59.199,60.09,2847387,0
2011-04-11,60.09,60.324,58.522,58.609,2039050,0
2011-04-12,58.109,58.225,56.59,57.011,2840766,0
2011-04-13,57.796,58.03,57.046,57.281,1673846,0
2011-04-14,56.901,57.813,56.579,57.493,1920740,0
2011-04-15,57.653,58.609,57.233,58.021,2345427,0
2011-04-18,57.17,57.205,56.336,56.796,2129312,0
2011-04-19,56.803,57.552,56.664,57.328,1478316,0
2011-04-20,58.272,58.903,58.201,58.318,1729481,0
2011-04-21,58.67,58.817,57.981,58.732,1095786,0
2011-04-25,58.903,59.006,58.233,58.474,1261308,0
2011-04-26,58.533,58.659,58.14,58.337,1708295,0
2011-04-27,58.522,59.568,57.952,59.52,3807639,0
2011-04-28,59.418,59.778,58.732,59.663,1531758,0
2011-04-29,59.697,60.993,59.674,60.464,2650681,0
2011-05-02,60.613,60.838,59.45,59.597,2958846,0
2011-05-03,59.261,59.261,57.755,58.244,2828023,0
2011-05-04,58.077,58.186,56.509,57.153,2948572,0
2011-05-05,55.813,55.97,52.969,53.51,6675169,0
2011-05-06,54.191,55.499,52.969,53.566,3945231,0
2011-05-09,53.792,55.258,53.792,55.084,2677784,0
2011-05-10,54.881,55.61,54.105,54.875,2417447,0
2011-05-11,54.771,54.771,52.616,52.883,3330164,0
2011-05-12,52.507,52.883,51.529,52.201,2901526,0
2011-05-13,52.727,52.804,51.427,52.003,3250601,0
2011-05-16,51.826,52.681,51.325,51.479,3144823,0
2011-05-17,51.159,52.003,51.043,51.777,2626655,0
2011-05-18,52.164,53.002,51.777,52.556,1677635,0
2011-05-19,52.954,53.103,52.295,52.695,2151678,0
2011-05-20,52.578,53.353,52.013,52.399,2792127,0
2011-05-23,51.661,52.257,51.231,51.623,1752721,0
2011-05-24,52.092,53.423,52.092,52.75,2037509,0
2011-05-25,52.257,53.611,52.257,53.423,1828210,0
2011-05-26,53.14,53.494,52.647,53.29,1476289,0
2011-05-27,53.706,54.16,53.407,53.665,1142670,0
2011-05-31,54.416,54.478,53.138,53.97,1687952,0
2011-06-01,53.829,54.137,52.774,52.978,2511212,0
2011-06-02,53.002,53.362,52.241,52.53,1926619,0
2011-06-03,51.709,52.781,51.513,52.367,1503160,0
2011-06-06,52.115,52.327,50.955,51.067,1587232,0
2011-06-07,51.553,51.81,50.885,50.91,1568644,0
2011-06-08,50.918,51.537,50.774,50.879,1978512,0
2011-06-09,51.176,51.786,50.879,51.638,1710817,0
2011-06-10,51.529,51.553,50.736,50.845,1859347,0
2011-06-13,51.167,51.444,49.624,50.101,2288864,0
2011-06-14,50.587,51.371,50.587,50.838,2088741,0
2011-06-15,50.186,50.587,49.38,49.756,2266479,0
2011-06-16,49.928,49.935,49.015,49.448,3068106,0
2011-06-17,49.82,50.126,49.101,49.459,2122558,0
2011-06-20,49.256,49.82,49.187,49.64,1603479,0
2011-06-21,49.914,50.604,49.867,50.4,1749721,0
2011-06-22,50.11,50.862,50.014,50.173,1458788,0
2011-06-23,49.144,49.546,48.425,49.531,2829528,0
2011-06-24,49.57,49.656,48.991,49.209,2771598,0
2011-06-27,49.193,49.303,48.731,48.991,1943153,0
2011-06-28,49.303,49.765,48.888,49.531,2578028,0
2011-06-29,49.615,50.666,49.364,50.604,2841743,0
2011-06-30,50.97,51.492,50.646,51.447,2178634,0
2011-07-01,51.769,52.129,51.112,52.092,1930003,0
2011-07-05,52.141,52.591,52.006,52.219,1957236,0
2011-07-06,52.117,52.117,51.057,51.258,2044395,0
2011-07-07,51.955,52.109,51.392,51.669,1944345,0
2011-07-08,50.882,51.433,50.858,51.355,2071706,0
2011-07-11,50.587,50.596,49.985,50.166,1860546,0
2011-07-12,49.897,50.716,49.85,50.022,2026990,0
2011-07-13,50.22,51.128,50.086,50.235,1494395,0
2011-07-14,50.901,51.051,49.89,49.943,3399512,0
2011-07-15,50.25,51.167,50.186,50.947,2549548,0
2011-07-18,50.587,50.666,50.055,50.393,1799612,0
2011-07-19,50.757,51.458,50.7,51.242,2104455,0
2011-07-20,51.45,54.584,51.251,53.619,5489680,0
2011-07-21,53.887,54.05,53.103,53.423,2466074,0
2011-07-22,53.615,54.774,53.26,54.616,3529031,0
2011-07-25,54.182,55.053,54.059,54.465,2400341,0
2011-07-26,54.034,54.641,53.504,53.71,2364470,0
2011-07-27,53.063,53.423,51.819,52.428,3419115,0
2011-07-28,48.952,50.654,48.778,50.054,7371441,0
2011-07-29,49.403,50.797,49.37,50.314,3954310,0
2011-08-01,51.003,51.121,49.474,49.812,2814282,0
2011-08-02,49.52,49.942,48.376,48.384,3911585,0
2011-08-03,48.422,48.589,46.619,47.329,3926820,0
2011-08-04,46.619,46.715,44.349,44.516,4676414,0
2011-08-05,45.231,45.438,41.428,43.249,4619200,0
2011-08-08,41.725,42.025,39.19,39.551,5752184,0
2011-08-09,40.189,40.56,37.935,40.513,5452656,0
2011-08-10,40.023,40.223,38.214,38.346,4517020,0
2011-08-11,38.725,40.922,38.046,40.396,4525406,0
2011-08-12,40.797,41.27,40.417,40.893,2893444,0
2011-08-15,41.428,42.366,41.27,42.241,1721020,0
2011-08-16,41.554,41.743,40.623,41.34,2707440,0
2011-08-17,41.615,42.057,41.302,41.789,2720122,0
2011-08-18,40.356,40.442,38.725,39.111,2919438,0
2011-08-19,38.668,39.93,38.325,38.362,1965573,0
2011-08-22,39.491,39.613,37.59,37.707,2571052,0
2011-08-23,38.037,39.474,37.85,39.411,2780342,0
2011-08-24,39.159,39.583,38.325,38.992,3440105,0
2011-08-25,39.174,39.723,37.961,38.316,2056427,0
2011-08-26,38.056,39.102,37.219,38.912,2088485,0
2011-08-29,39.63,40.654,39.411,40.608,2127464,0
2011-08-30,40.364,40.876,39.812,40.608,2580914,0
2011-08-31,41.078,42.989,40.986,42.214,4720868,0
2011-09-01,42.256,42.954,41.993,42.184,3391554,0
2011-09-02,41.16,41.255,40.361,40.929,2979838,0
2011-09-06,39.403,39.732,38.443,39.671,2393231,0
2011-09-07,40.41,41.671,40.402,41.465,1940640,0
2011-09-08,40.929,41.529,40.206,40.521,2072299,0
2011-09-09,39.86,40.529,39.356,39.537,3679022,0
2011-09-12,39.015,39.551,38.409,39.331,2590684,0
2011-09-13,39.431,40.812,39.071,40.442,3620089,0
2011-09-14,40.6,41.222,39.86,40.695,3224913,0
2011-09-15,41.254,41.435,40.644,41.198,3077965,0
2011-09-16,41.482,41.923,40.735,41.136,3027799,0
2011-09-19,39.939,40.497,39.506,40.102,2714336,0
2011-09-20,40.433,40.876,39.89,39.977,2490155,0
2011-09-21,39.723,39.844,37.826,37.843,3251628,0
2011-09-22,36.48,36.48,33.903,34.706,5197558,0
2011-09-23,34.336,36.014,34.234,35.346,3840954,0
2011-09-26,35.675,36.589,34.665,36.471,3415931,0
2011-09-27,37.092,38.198,36.416,36.628,2650644,0
2011-09-28,36.644,36.96,35.194,35.251,2982233,0
2011-09-29,36.243,36.353,34.865,35.691,2982758,0
2011-09-30,34.743,35.586,34.67,34.791,2553769,0
2011-10-03,34.194,34.579,33.171,33.171,3449006,0
2011-10-04,32.648,35.38,31.838,35.323,4879144,0
2011-10-05,35.536,37.421,35.148,37.234,3886247,0
2011-10-06,37.225,38.356,36.851,38.207,2658078,0
2011-10-07,38.536,38.631,36.929,37.141,3069381,0
2011-10-10,38.056,39.513,38.056,39.346,2494731,0
2011-10-11,38.929,39.93,38.875,39.583,2354691,0
2011-10-12,40.081,40.771,39.812,40.031,1858367,0
2011-10-13,39.567,39.795,38.375,39.411,2144079,0
2011-10-14,40.237,41.379,40.237,41.372,2341149,0
2011-10-17,41.222,41.435,40.513,40.616,2247048,0
2011-10-18,40.663,42.057,39.795,41.766,1973055,0
2011-10-19,41.388,42.427,41.285,41.733,1898423,0
2011-10-20,41.782,42.615,40.893,42.308,2378766,0
2011-10-21,42.955,43.621,42.83,43.544,2546210,0
2011-10-24,43.571,44.16,43.388,43.963,1929243,0
2011-10-25,43.98,43.98,42.727,42.927,2027970,0
2011-10-26,43.795,44.398,42.741,44.224,1630071,0
2011-10-27,45.398,46.715,45.257,46.225,2140232,0
2011-10-28,45.997,46.195,45.436,45.744,2797249,0
2011-10-31,45.131,45.29,43.619,43.627,2776069,0
2011-11-01,42.139,43.321,41.856,42.655,3076837,0
2011-11-02,43.375,44.256,43.194,43.828,1673745,0
2011-11-03,44.889,47.273,44.075,45.247,6253271,0
2011-11-04,44.392,44.802,42.919,43.636,3794464,0
2011-11-07,43.621,44.089,42.903,43.409,3782153,0
2011-11-08,43.663,44.29,43.139,44.168,3140480,0
2011-11-09,42.876,43.314,42.148,42.214,2530511,0
2011-11-10,43.068,43.553,42.814,43.148,4359011,0
2011-11-11,43.788,44.089,43.684,44.025,1894014,0
2011-11-14,43.922,44.066,43.211,43.802,1460820,0
2011-11-15,43.645,44.317,43.339,44.01,1984816,0
2011-11-16,43.503,44.794,43.211,43.314,1716929,0
2011-11-17,43.092,43.375,41.231,41.556,1875186,0
2011-11-18,42.053,42.727,41.501,41.66,2043431,0
2011-11-21,41.016,41.493,40.384,41.231,1434619,0
2011-11-22,41.286,41.421,40.171,40.408,1600322,0
2011-11-23,39.805,39.988,39.253,39.584,2491721,0
2011-11-25,39.423,39.909,39.118,39.149,763953,0
2011-11-28,40.368,41.77,40.248,41.564,2569845,0
2011-11-29,41.848,42.379,41.459,41.928,1959253,0
2011-11-30,43.454,44.572,43.389,44.278,2051924,0
2011-12-01,44.159,44.525,43.7,43.828,1461957,0
2011-12-02,44.422,44.494,43.273,43.375,1789553,0
2011-12-05,44.325,44.827,43.575,43.861,2408932,0
2011-12-06,44.065,44.201,42.913,43.8,2920754,0
2011-12-07,43.654,44.122,43.273,43.891,1975804,0
2011-12-08,43.678,43.751,42.364,42.513,1603765,0
2011-12-09,42.767,43.44,42.72,43.194,1478126,0
2011-12-12,42.531,42.553,41.341,41.981,1641078,0
2011-12-13,42.681,43.6,41.817,42.19,2568991,0
2011-12-14,41.627,41.873,40.651,40.778,1993561,0
2011-12-15,41.406,41.586,40.479,40.599,1797123,0
2011-12-16,41.009,41.39,40.629,41.325,2584296,0
2011-12-19,41.667,41.809,40.129,40.264,1675575,0
2011-12-20,41.199,42.199,41.16,41.981,1858288,0
2011-12-21,42.306,43.44,42.111,43.314,2083529,0
2011-12-22,43.544,44.652,43.369,44.565,1953924,0
2011-12-23,44.897,44.975,44.216,44.605,1277989,0
2011-12-27,44.613,45.05,44.479,44.762,843924,0
2011-12-28,44.865,44.928,43.503,43.645,1027396,0
2011-12-29,43.845,44.144,43.457,44.105,1044641,0
2011-12-30,44.105,44.367,43.947,44.138,859926,0
2012-01-03,45.412,46.236,45.032,46.015,1904522,0
2012-01-04,45.697,45.822,44.928,45.524,2099704,0
2012-01-05,44.913,45.221,44.502,45.05,1854298,0
2012-01-06,45.014,45.173,44.621,44.905,1321845,0
2012-01-09,44.982,45.096,44.652,44.928,1299118,0
2012-01-10,45.779,47.035,45.563,46.875,3817960,0
2012-01-11,46.61,46.984,46.086,46.681,2530486,0
2012-01-12,46.708,46.984,46.173,46.406,1437638,0
2012-01-13,45.974,46.527,45.247,46.518,2195761,0
2012-01-17,47.065,47.493,46.53,46.73,1900934,0
2012-01-18,46.695,48.159,46.552,48.102,1887324,0
2012-01-19,48.286,48.539,47.747,47.819,1932727,0
2012-01-20,47.906,48.123,47.509,47.924,2098326,0
2012-01-23,48.064,48.738,47.931,48.286,1585002,0
2012-01-24,47.471,47.678,47.074,47.288,2098642,0
2012-01-25,46.987,48.231,46.133,48.025,2672942,0
2012-01-26,48.984,51.072,47.035,49.024,7481692,0
2012-01-27,48.734,49.102,48.369,48.632,2568066,0
2012-01-30,48.153,48.153,46.933,47.344,2806272,0
2012-01-31,47.934,47.934,46.541,47.196,2762126,0
2012-02-01,47.842,47.946,46.963,46.981,2214484,0
2012-02-02,47.145,47.644,46.738,47.065,2037723,0
2012-02-03,47.691,48.534,47.286,48.511,2115660,0
2012-02-06,48.233,48.932,47.979,48.886,1031899,0
2012-02-07,48.623,49.146,48.161,49.022,1282608,0
2012-02-08,48.957,49.189,47.962,48.466,1738230,0
2012-02-09,48.639,48.751,47.85,48.599,1549669,0
2012-02-10,47.724,48.312,47.501,48.09,1409577,0
2012-02-13,48.518,48.782,48.01,48.466,1104222,0
2012-02-14,48.623,49.259,48.303,49.116,2092693,0
2012-02-15,49.316,50.093,48.973,49.823,2154983,0
2012-02-16,49.633,50.182,49.221,49.815,1934272,0
2012-02-17,50.188,50.39,49.658,49.864,1799066,0
2012-02-21,50.356,50.397,49.752,49.941,1870568,0
2012-02-22,49.823,50.11,49.577,49.887,2076574,0
2012-02-23,50.014,51.112,49.832,51.001,1748810,0
2012-02-24,51.001,51.551,50.906,51.51,2172392,0
2012-02-27,51.059,51.528,50.643,51.176,1846437,0
2012-02-28,51.374,52.179,51.194,51.493,2155500,0
2012-02-29,51.19,51.461,50.71,50.861,3899821,0
2012-03-01,51.087,51.328,50.214,51.202,2785249,0
2012-03-02,50.898,50.923,49.173,49.464,3476569,0
2012-03-05,49.472,49.616,48.168,48.525,3171029,0
2012-03-06,47.788,47.828,47.215,47.456,2412401,0
2012-03-07,47.629,47.805,47.215,47.534,1400453,0
2012-03-08,48.044,48.384,47.621,48.13,1748599,0
2012-03-09,48.155,48.878,47.992,48.036,1427219,0
2012-03-12,47.78,47.915,46.253,46.397,3124611,0
2012-03-13,46.602,47.103,46.182,47.001,3174147,0
2012-03-14,47.08,47.08,45.88,46.023,2952562,0
2012-03-15,46.285,46.681,45.864,46.347,1561822,0
2012-03-16,46.237,46.888,46.229,46.665,2527992,0
2012-03-19,46.555,47.678,46.406,47.597,2745457,0
2012-03-20,47.016,47.087,46.037,46.086,2021189,0
2012-03-21,46.054,46.363,45.703,45.95,2721257,0
2012-03-22,45.401,45.537,44.065,44.399,3235658,0
2012-03-23,44.471,45.568,44.471,45.473,2512496,0
2012-03-26,45.864,45.958,45.138,45.665,1660852,0
2012-03-27,45.709,45.778,44.942,45.052,2565868,0
2012-03-28,44.972,44.979,43.954,44.438,1262398,0
2012-03-29,44.025,44.541,43.318,44.495,2011573,0
2012-03-30,44.932,44.994,44.24,44.757,1629626,0
2012-04-02,44.676,45.864,44.486,45.433,1841202,0
2012-04-03,45.204,45.259,43.792,44.231,3089591,0
2012-04-04,43.727,43.983,43.206,43.43,3583809,0
2012-04-05,43.197,43.542,42.597,42.806,1710321,0
2012-04-09,41.837,42.673,41.726,42.29,2192685,0
2012-04-10,42.29,42.41,41.265,41.344,2216815,0
2012-04-11,41.958,42.323,41.241,41.298,1709853,0
2012-04-12,41.336,42.736,41.328,42.513,2772172,0
2012-04-13,42.275,42.459,41.886,41.966,2098268,0
2012-04-16,42.117,42.266,41.274,41.368,1582185,0
2012-04-17,41.701,42.597,41.701,42.508,2243820,0
2012-04-18,42.41,42.578,42.077,42.443,2154653,0
2012-04-19,42.451,43.263,42.283,42.951,3101463,0
2012-04-20,43.349,43.469,42.459,42.6,2570805,0
2012-04-23,41.656,42.205,41.29,42.111,2695478,0
2012-04-24,42.029,42.29,41.75,42.085,1998353,0
2012-04-25,42.443,42.656,41.798,42.615,1590295,0
2012-04-26,42.505,43.541,42.315,43.445,1337169,0
2012-04-27,43.501,43.606,42.982,43.309,1137388,0
2012-04-30,43.268,43.755,42.975,43.724,1491692,0
2012-05-01,43.708,44.917,43.551,44.469,2607520,0
2012-05-02,44.065,44.311,43.524,43.979,3032815,0
2012-05-03,43.239,43.734,40.686,41.222,6217458,0
2012-05-04,40.629,40.771,39.494,40.454,4693342,0
2012-05-07,40.383,40.735,40.007,40.18,2741134,0
2012-05-08,39.71,40.021,39.044,39.892,3245787,0
2012-05-09,39.239,39.821,38.871,39.263,3886697,0
2012-05-10,39.724,39.877,39.031,39.149,2470882,0
2012-05-11,38.891,39.277,38.405,38.462,3306349,0
2012-05-14,38.094,38.342,37.533,37.59,2939954,0
2012-05-15,37.638,38.094,37.173,37.303,4027056,0
2012-05-16,37.533,38.223,37.197,37.374,2853199,0
2012-05-17,37.366,37.807,36.98,37.029,1280369,0
2012-05-18,37.286,37.709,36.83,37.029,2438707,0
2012-05-21,37.055,38.054,36.91,37.887,2684227,0
2012-05-22,37.932,38.342,37.212,37.446,2007107,0
2012-05-23,37.117,37.789,36.534,37.702,2061089,0
2012-05-24,37.895,37.895,37.189,37.838,1556743,0
2012-05-25,37.59,38.358,37.59,38.132,1428592,0
2012-05-29,38.574,39.126,38.469,38.871,1823786,0
2012-05-30,38.293,38.293,37.407,37.678,1996188,0
2012-05-31,37.638,37.734,36.749,37.294,3750044,0
2012-06-01,36.518,36.597,36.06,36.158,2718078,0
2012-06-04,36.104,36.325,35.334,36.006,2743188,0
2012-06-05,35.863,36.71,35.766,36.437,1600636,0
2012-06-06,36.845,37.678,36.845,37.533,1947799,0
2012-06-07,38.379,38.447,36.67,36.732,4038880,0
2012-06-08,36.437,36.876,36.15,36.637,2059270,0
2012-06-11,37.135,37.159,35.661,35.71,2168836,0
2012-06-12,36.292,36.406,35.725,36.246,2100165,0
2012-06-13,35.997,36.272,35.325,35.456,1595470,0
2012-06-14,35.471,35.982,35.262,35.637,2100743,0
2012-06-15,35.694,36.55,35.558,36.534,2290367,0
2012-06-18,36.302,36.325,35.886,35.975,2234836,0
2012-06-19,36.141,36.757,36.141,36.478,1503704,0
2012-06-20,36.406,36.989,36.125,36.478,2670988,0
2012-06-21,36.582,36.597,34.853,34.918,3818299,0
2012-06-22,35.165,35.853,34.918,35.655,3350714,0
2012-06-25,35.084,35.279,34.63,35.165,2928888,0
2012-06-26,35.129,35.541,34.927,35.352,2284535,0
2012-06-27,35.734,37.167,35.613,37.117,2752873,0
2012-06-28,36.845,38.668,36.446,38.604,4809639,0
2012-06-29,39.182,40.287,38.966,40.227,4573648,0
2012-07-02,40.197,40.31,39.413,40.287,2408948,0
2012-07-03,40.614,41.285,40.518,41.27,1679465,0
2012-07-05,40.956,41.013,40.237,40.582,1929099,0
2012-07-06,39.99,40.478,39.814,40.174,1760425,0
2012-07-09,40.021,40.166,39.534,39.949,2352187,0
2012-07-10,40.31,40.31,38.774,39.039,2126032,0
2012-07-11,39.307,40.214,39.307,39.934,2387206,0
2012-07-12,39.325,39.661,39.085,39.342,2612881,0
2012-07-13,39.629,39.999,39.541,39.814,1358699,0
2012-07-16,39.679,40.582,39.607,40.365,1998628,0
2012-07-17,40.541,40.838,39.974,40.518,2901232,0
2012-07-18,40.302,40.932,40.174,40.932,1729365,0
2012-07-19,41.075,41.55,40.861,41.46,1989419,0
2012-07-20,41.189,41.525,40.861,41.414,2371184,0
2012-07-23,40.317,41.765,40.278,41.519,4484583,0
2012-07-24,41.519,41.581,40.269,40.727,3245557,0
2012-07-25,41.03,41.477,40.798,41.222,3383248,0
2012-07-26,41.854,42.3,41.502,42.23,2706760,0
2012-07-27,42.485,43.59,42.046,43.438,3178924,0
2012-07-30,43.349,43.684,43.165,43.606,2500224,0
2012-07-31,43.551,43.7,42.919,42.927,3234449,0
2012-08-01,43.349,43.991,42.799,43.516,4205768,0
2012-08-02,43.037,43.645,42.261,43.197,5824851,0
2012-08-03,44.398,44.831,44.021,44.164,2796222,0
2012-08-06,44.27,44.532,43.627,43.7,3568413,0
2012-08-07,44.085,44.727,44.085,44.181,2568673,0
2012-08-08,43.871,44.414,43.613,44.221,1988949,0
2012-08-09,44.061,44.798,43.991,44.085,1881436,0
2012-08-10,43.718,43.991,43.38,43.964,1852605,0
2012-08-13,43.941,44.004,43.03,43.365,1329992,0
2012-08-14,43.653,43.677,43.158,43.248,1286703,0
2012-08-15,43.249,43.843,43.095,43.682,1433934,0
2012-08-16,43.809,44.414,43.723,44.078,1700865,0
2012-08-17,44.172,44.228,43.57,44.092,1719030,0
2012-08-20,44.043,44.253,43.827,43.963,1379580,0
2012-08-21,44.197,44.737,44.092,44.253,1347232,0
2012-08-22,44.125,44.133,43.071,43.304,2608416,0
2012-08-23,43.249,43.277,42.314,42.355,1617534,0
2012-08-24,42.339,42.636,41.888,42.418,1224759,0
2012-08-27,42.426,42.602,42.159,42.258,1226247,0
2012-08-28,42.159,42.611,41.824,42.499,1880586,0
2012-08-29,42.611,42.611,41.639,41.936,1586363,0
2012-08-30,41.702,41.767,40.901,41.106,1575044,0
2012-08-31,41.55,41.639,41.045,41.301,1109160,0
2012-09-04,41.34,41.406,40.705,41.22,1456270,0
2012-09-05,41.234,41.311,40.254,40.254,2294192,0
2012-09-06,40.656,41.92,40.633,41.357,2174145,0
2012-09-07,41.413,42.225,41.364,42.097,1135278,0
2012-09-10,42.113,42.79,42.073,42.363,1344609,0
2012-09-11,42.451,42.765,42.387,42.539,1407370,0
2012-09-12,42.702,42.813,42.281,42.539,1103320,0
2012-09-13,42.725,44.356,42.281,44.205,2143987,0
2012-09-14,44.495,45.654,44.253,45.251,2538358,0
2012-09-17,45.131,45.348,44.495,44.76,1371489,0
2012-09-18,44.632,44.73,43.86,44.125,1688221,0
2012-09-19,44.108,44.141,43.391,43.537,1287125,0
2012-09-20,43.165,43.955,42.731,43.8,1496198,0
2012-09-21,44.316,44.848,44.148,44.76,3654746,0
2012-09-24,44.356,44.8,44.236,44.348,1832216,0
2012-09-25,44.582,44.669,43.739,43.739,1332943,0
2012-09-26,43.554,43.618,42.483,42.677,1606886,0
2012-09-27,42.837,43.675,42.644,43.479,2244684,0
2012-09-28,43.233,43.433,42.902,43.199,1725716,0
2012-10-01,43.562,44.261,43.465,44.253,2327278,0
2012-10-02,44.558,45,44.156,44.975,2044359,0
2012-10-03,45.863,47.19,44.078,46.837,9718032,0
2012-10-04,47.336,48.106,46.45,47.012,7937337,0
2012-10-05,47.181,47.616,46.851,47.028,3014323,0
2012-10-08,46.762,46.973,46.483,46.71,1602647,0
2012-10-09,46.83,47.415,46.546,46.562,1988877,0
2012-10-10,46.394,47.005,45.926,45.95,1734167,0
2012-10-11,46.435,47.319,46.435,46.982,2505037,0
2012-10-12,46.83,47.271,46.483,47.23,2730577,0
2012-10-15,47.093,47.518,46.386,47.472,1957607,0
2012-10-16,50.65,52.226,49.748,51.285,11438953,0
2012-10-17,51.269,51.326,50.207,50.448,5558720,0
2012-10-18,50.248,50.875,50.248,50.859,3568079,0
2012-10-19,50.577,50.994,49.829,50.046,3185708,0
2012-10-22,50.046,50.633,49.377,50.197,3376844,0
2012-10-23,49.201,49.353,48.403,48.709,3540568,0
2012-10-24,48.856,49.289,48.373,48.411,2446991,0
2012-10-25,48.943,49.09,47.992,48.156,3049484,0
2012-10-26,48.051,48.548,47.825,48.124,2670072,0
2012-10-31,49.708,49.869,48.051,48.276,3687195,0
2012-11-01,48.276,48.678,47.825,48.276,3479435,0
2012-11-02,48.411,49.054,47.568,47.752,6596828,0
2012-11-05,47.518,48.228,47.383,48.14,2632403,0
2012-11-06,48.26,49.186,48.14,48.848,3657577,0
2012-11-07,48.163,48.163,47.28,47.488,2112463,0
2012-11-08,47.399,47.905,46.642,46.682,6857318,0
2012-11-09,46.416,47.422,46.377,46.964,6477187,0
2012-11-12,47.126,47.367,46.909,47.117,2277739,0
2012-11-13,46.538,47.172,45.992,46.046,2191815,0
2012-11-14,46.312,47.09,46.312,46.514,3568028,0
2012-11-15,46.506,46.869,46.353,46.727,3028856,0
2012-11-16,46.712,47.741,46.362,47.58,3569075,0
2012-11-19,48.401,49.492,47.979,48.824,2917697,0
2012-11-20,48.706,48.943,48.519,48.799,1424470,0
2012-11-21,48.782,48.96,48.527,48.681,1523788,0
2012-11-23,49.034,49.452,48.69,49.427,562435,0
2012-11-26,49.034,49.19,48.681,48.979,1572298,0
2012-11-27,48.851,49.02,48.224,48.274,1836470,0
2012-11-28,47.945,48.722,47.683,48.722,2260909,0
2012-11-29,49.107,49.19,48.165,48.307,1231852,0
2012-11-30,48.697,48.952,47.708,48.012,1887099,0
2012-12-03,48.453,48.613,47.457,47.505,1450175,0
2012-12-04,47.192,47.513,46.821,47.048,1643129,0
2012-12-05,47.243,47.708,47.09,47.521,2048376,0
2012-12-06,47.369,47.564,47.133,47.411,1743622,0
2012-12-07,47.59,47.749,47.259,47.394,1342859,0
2012-12-10,47.428,47.937,47.302,47.902,1754278,0
2012-12-11,48.149,48.656,48.012,48.453,2359707,0
2012-12-12,48.553,50.002,48.553,49.578,2672215,0
2012-12-13,49.256,49.976,48.969,49.976,3654282,0
2012-12-14,49.663,50.332,49.537,50.23,2836794,0
2012-12-17,50.315,50.823,50.171,50.797,3417257,0
2012-12-18,50.72,52.336,50.203,52.004,7150770,0
2012-12-19,51.967,52.032,51.091,51.143,5006355,0
2012-12-20,51.196,51.996,50.815,51.988,3827671,0
2012-12-21,51.339,51.415,50.541,51.1,5679023,0
2012-12-24,51.251,51.489,50.618,50.704,669334,0
2012-12-26,50.999,51.15,50.457,50.527,1297245,0
2012-12-27,50.558,50.594,49.681,50.323,3548602,0
2012-12-28,50.027,50.254,49.466,49.484,1541646,0
2012-12-31,49.529,50.449,49.342,50.392,1780967,0
2013-01-02,51.405,51.415,50.695,51.26,1621634,0
2013-01-03,51.159,52.161,51.018,51.458,1356691,0
2013-01-04,51.431,51.911,51.396,51.559,942297,0
2013-01-07,51.363,51.38,50.728,50.948,1186225,0
2013-01-08,50.728,50.917,50.501,50.873,2152477,0
2013-01-09,50.864,51.082,50.584,50.755,1999867,0
2013-01-10,51.169,51.405,50.61,51.356,1334055,0
2013-01-11,51.388,51.837,51.212,51.767,1418992,0
2013-01-14,51.702,52.301,51.702,51.903,1591803,0
2013-01-15,51.583,52.406,51.489,52.261,1585638,0
2013-01-16,52.014,52.436,51.728,52.193,1402859,0
2013-01-17,52.463,52.548,52.032,52.286,2053609,0
2013-01-18,52.309,52.463,51.598,51.895,2096708,0
2013-01-22,51.981,52.363,51.542,52.216,1409440,0
2013-01-23,52.107,52.294,51.651,52.014,831909,0
2013-01-24,52.208,52.879,51.903,52.024,2882883,0
2013-01-25,52.414,52.54,52.116,52.286,1248964,0
2013-01-28,52.6,52.6,51.702,52.049,1569214,0
2013-01-29,52.445,54.095,52.123,53.996,2905977,0
2013-01-30,54.031,54.24,53.063,53.173,2390312,0
2013-01-31,52.301,52.632,50.264,50.365,4966945,0
2013-02-01,50.778,51.339,50.264,51.026,4001398,0
2013-02-04,50.704,51.075,50.085,50.203,1904259,0
2013-02-05,50.551,51.052,50.517,50.839,1603554,0
2013-02-06,50.466,51.356,50.179,51.026,1360334,0
2013-02-07,50.948,50.999,50.315,50.661,1626641,0
2013-02-08,50.771,50.965,50.558,50.83,2194487,0
2013-02-11,50.846,51.1,50.686,50.797,1314509,0
2013-02-12,50.855,51.251,50.603,50.855,1327942,0
2013-02-13,50.983,51.371,50.713,50.839,1395521,0
2013-02-14,50.789,51.495,50.552,51.309,1628812,0
2013-02-15,51.648,52.618,51.605,52.185,2637720,0
2013-02-19,52.355,52.976,52.355,52.729,1359659,0
2013-02-20,52.586,52.773,51.957,52.32,2868584,0
2013-02-21,51.948,52.245,51.437,51.92,2242177,0
2013-02-22,52.1,52.533,51.846,52.465,1308615,0
2013-02-25,52.689,53.144,51.113,51.131,1656492,0
2013-02-26,51.463,51.819,50.91,51.572,1483297,0
2013-02-27,51.293,52.337,51.293,51.94,1181329,0
2013-02-28,51.894,52.202,51.446,51.784,1368153,0
2013-03-01,51.392,51.94,50.934,51.377,1914393,0
2013-03-04,51.446,51.514,50.985,51.353,1929582,0
2013-03-05,51.634,52.068,51.419,51.726,1197624,0
2013-03-06,51.888,52.456,51.734,52.178,1676014,0
2013-03-07,52.272,52.602,51.957,52.337,1019966,0
2013-03-08,52.525,53.207,52.1,52.985,1453106,0
2013-03-11,52.832,52.908,52.194,52.533,1627409,0
2013-03-12,52.661,53.308,52.417,52.465,1584496,0
2013-03-13,52.422,52.593,52.108,52.202,1294364,0
2013-03-14,52.209,52.493,52.1,52.447,2034666,0
2013-03-15,52.262,53.019,52.194,52.857,2309623,0
2013-03-18,52.245,52.814,52.161,52.679,1353065,0
2013-03-19,52.712,52.712,51.377,51.819,1780849,0
2013-03-20,52.152,52.849,51.995,52.602,1332795,0
2013-03-21,52.237,52.671,51.878,52.123,1458911,0
2013-03-22,52.302,52.609,52.152,52.493,1393757,0
2013-03-25,52.551,52.857,52.382,52.763,1388296,0
2013-03-26,53.122,54.134,53.079,54.089,1843747,0
2013-03-27,53.929,54.312,53.503,54.268,1475964,0
2013-03-28,54.262,54.346,53.877,54.21,1635964,0
2013-04-01,54.158,54.312,53.554,53.833,1138069,0
2013-04-02,53.96,54.226,53.564,53.758,927082,0
2013-04-03,53.749,54.066,53.207,53.545,1736095,0
2013-04-04,53.435,53.614,53.019,53.386,2459655,0
2013-04-05,52.635,53.663,52.635,53.377,1225786,0
2013-04-08,53.249,54.158,53.172,54.097,1432756,0
2013-04-09,54.107,55.179,53.979,55,1503369,0
2013-04-10,55.017,55.179,54.329,54.558,1403660,0
2013-04-11,54.804,54.804,54.048,54.192,995207,0
2013-04-12,53.776,53.81,52.1,52.345,2253695,0
2013-04-15,51.973,52.123,50.943,51.24,4040577,0
2013-04-16,51.846,51.966,51.122,51.572,2520088,0
2013-04-17,51.248,51.274,50.153,51.021,3978214,0
2013-04-18,51.065,52.075,50.714,51.828,2656166,0
2013-04-19,52.245,52.345,51.037,51.548,2049146,0
2013-04-22,51.675,51.759,50.858,51.377,1862965,0
2013-04-23,51.522,51.802,51.055,51.759,2203857,0
2013-04-24,51.855,52.493,51.846,51.94,1610677,0
2013-04-25,52.272,52.689,51.766,52.237,1553093,0
2013-04-26,52.227,52.245,51.531,52.049,1049644,0
2013-04-29,52.422,53.154,52.272,52.942,1430476,0
2013-04-30,53.052,53.281,52.542,52.814,1907508,0
2013-05-01,52.245,52.382,51.514,51.718,2319427,0
2013-05-02,52.049,52.123,50.91,51.572,2073652,0
2013-05-03,51.973,52.577,51.92,52.262,1528228,0
2013-05-06,52.185,53.521,52.014,53.249,1565714,0
2013-05-07,53.503,54.668,53.427,54.618,2016629,0
2013-05-08,54.685,54.848,54.066,54.488,2669043,0
2013-05-09,54.55,54.865,54.023,54.362,1420554,0
2013-05-10,54.219,54.219,52.746,53.377,1921093,0
2013-05-13,53.129,53.784,53.088,53.528,1487507,0
2013-05-14,53.784,55.051,53.784,54.973,1927955,0
2013-05-15,54.653,54.954,54.14,54.908,1116418,0
2013-05-16,54.695,55.013,54.328,54.463,1490636,0
2013-05-17,54.669,55.071,54.251,54.935,1291170,0
2013-05-20,54.944,56.14,54.944,55.378,1971366,0
2013-05-21,55.464,55.84,54.975,55.037,1277317,0
2013-05-22,54.975,55.155,53.19,53.532,2368332,0
2013-05-23,53.063,53.09,52.269,52.986,2020488,0
2013-05-24,52.814,53.244,52.224,52.635,1965397,0
2013-05-28,53.266,53.344,52.524,52.737,1810046,0
2013-05-29,52.576,53.966,52.482,53.816,2405006,0
2013-05-30,53.829,55.116,53.746,54.805,1851780,0
2013-05-31,54.703,55.014,54.093,54.121,2040859,0
2013-06-03,54.173,54.431,53.658,54.123,1617772,0
2013-06-04,54.021,54.79,53.687,53.865,1424926,0
2013-06-05,53.829,54.403,53.626,53.893,1930178,0
2013-06-06,53.839,54.772,53.667,54.747,1503446,0
2013-06-07,54.857,56.294,54.328,56.191,2161209,0
2013-06-10,56.191,56.653,56.002,56.489,1987427,0
2013-06-11,55.679,56.156,55.097,55.26,1629236,0
2013-06-12,55.59,55.814,54.054,54.156,1371790,0
2013-06-13,54.038,54.908,53.754,54.669,1607212,0
2013-06-14,53.918,55.027,53.713,53.903,1493404,0
2013-06-17,54.396,54.574,54.038,54.378,1239248,0
2013-06-18,54.26,54.983,54.208,54.361,1696006,0
2013-06-19,54.199,54.625,53.567,53.603,1686372,0
2013-06-20,52.958,53.063,52.065,52.269,2352487,0
2013-06-21,52.635,52.806,51.944,52.388,2127174,0
2013-06-24,51.823,51.985,50.677,51.551,1753879,0
2013-06-25,52.191,52.617,51.883,52.336,1557494,0
2013-06-26,52.609,52.763,51.755,52.301,2646163,0
2013-06-27,52.689,53.035,52.183,52.609,1744849,0
2013-06-28,52.388,52.9,52.045,52.045,1813269,0
2013-07-01,52.491,52.746,52.206,52.301,1182843,0
2013-07-02,52.524,52.584,51.669,52.045,2049626,0
2013-07-03,52.045,52.609,51.533,52.301,1363013,0
2013-07-05,52.66,52.746,51.944,52.643,961511,0
2013-07-08,52.934,53.32,52.635,52.806,1571740,0
2013-07-09,53.303,53.807,53.234,53.548,1802658,0
2013-07-10,53.609,54.123,53.43,53.754,1229023,0
2013-07-11,54.542,55.131,54.156,54.857,1244983,0
2013-07-12,54.747,55.198,54.378,55.198,1151417,0
2013-07-15,55.225,55.61,55.047,55.455,1214301,0
2013-07-16,55.481,55.712,54.782,55.027,991781,0
2013-07-17,55.124,55.583,54.983,55.583,926883,0
2013-07-18,55.67,56.404,55.652,56.183,1214970,0
2013-07-19,56.396,57.182,55.978,57.182,1302262,0
2013-07-22,57.267,57.669,57.062,57.524,1161134,0
2013-07-23,57.516,58.772,57.423,58.592,1941254,0
2013-07-24,58.038,58.678,57.447,57.872,1577272,0
2013-07-25,57.927,58.566,57.575,58.396,1217745,0
2013-07-26,58.062,58.277,57.532,57.857,1184492,0
2013-07-29,57.723,57.882,56.989,57.413,1040592,0
2013-07-30,57.507,57.74,56.915,57.532,1209394,0
2013-07-31,57.532,58.542,57.413,57.882,1793795,0
2013-08-01,58.254,61.746,58.254,61.405,3271375,0
2013-08-02,61.422,61.866,60.59,60.926,1312180,0
2013-08-05,60.782,61.164,60.43,60.679,1382319,0
2013-08-06,60.736,61.002,59.899,60.24,1642790,0
2013-08-07,59.893,60.166,59.012,59.551,1841221,0
2013-08-08,60.679,60.727,59.703,60.028,992770,0
2013-08-09,60.122,60.772,59.867,60.6,807743,0
2013-08-12,60.249,60.901,60.062,60.885,1211871,0
2013-08-13,60.791,60.822,59.875,60.209,1316575,0
2013-08-14,60.15,60.406,59.413,59.695,1104064,0
2013-08-15,59.413,60.037,58.952,59.695,1069013,0
2013-08-16,59.431,59.431,58.244,58.712,1687191,0
2013-08-19,58.509,58.948,58.123,58.254,1171183,0
2013-08-20,58.181,58.722,57.87,58.087,1369677,0
2013-08-21,57.88,58.224,56.86,57.092,1425152,0
2013-08-22,57.338,57.907,57.299,57.701,799295,0
2013-08-23,57.824,57.841,57.271,57.504,1136193,0
2013-08-26,57.554,57.89,56.611,56.783,1550711,0
2013-08-27,56.216,57.014,56.07,56.165,1533440,0
2013-08-28,56.328,57.331,56.285,56.721,1458342,0
2013-08-29,56.619,56.823,56.422,56.507,1501645,0
2013-08-30,56.73,57.983,56.663,57.89,2651044,0
2013-09-03,50.713,51.407,49.81,51.349,6806181,0
2013-09-04,51.416,52.267,51.133,51.889,3434900,0
2013-09-05,51.959,52.472,51.949,52.436,2143267,0
2013-09-06,52.602,53.357,52.156,53.038,1915648,0
2013-09-09,53.006,53.502,52.859,53.461,1736423,0
2013-09-10,53.673,53.709,52.953,53.493,1893266,0
2013-09-11,53.598,54.292,53.253,53.701,2556053,0
2013-09-12,53.803,54.001,53.056,53.131,1961004,0
2013-09-13,53.228,53.536,52.755,52.859,1368773,0
2013-09-16,53.416,53.479,52.807,52.901,1116303,0
2013-09-17,52.98,53.347,52.909,52.997,984627,0
2013-09-18,52.901,53.664,52.396,53.47,1071162,0
2013-09-19,53.493,53.964,52.859,53.006,1681943,0
2013-09-20,52.859,53.357,52.453,52.823,2563067,0
2013-09-23,52.54,52.689,51.846,52.428,1382326,0
2013-09-24,52.396,53.718,52.396,52.755,1525746,0
2013-09-25,52.807,53.169,52.617,52.689,1159773,0
2013-09-26,52.764,52.97,52.292,52.843,1100831,0
2013-09-27,52.428,52.917,52.326,52.609,1037077,0
2013-09-30,51.968,52.062,51.546,51.793,1796754,0
2013-10-01,51.588,52.249,51.57,52.249,2028437,0
2013-10-02,51.997,53.247,51.793,53.247,1820947,0
2013-10-03,53.006,53.261,52.679,53.073,1912819,0
2013-10-04,53.149,54.045,52.868,54.028,1499675,0
2013-10-07,53.63,53.63,52.737,53.099,2000888,0
2013-10-08,53.063,53.59,52.361,52.515,1412027,0
2013-10-09,52.531,52.643,51.475,51.717,2335884,0
2013-10-10,52.387,52.868,52.094,52.833,1551496,0
2013-10-11,52.491,53.52,52.396,53.131,1073179,0
2013-10-14,52.482,52.712,51.829,52.705,2566536,0
2013-10-15,52.712,53.261,52.405,53.175,2175260,0
2013-10-16,53.47,53.956,52.98,53.323,1468698,0
2013-10-17,53.305,53.397,52.843,53.193,1426984,0
2013-10-18,53.607,53.709,53.323,53.614,1510599,0
2013-10-21,53.441,53.785,52.764,52.85,1861296,0
2013-10-22,53.014,53.228,52.506,52.997,1111251,0
2013-10-23,52.635,52.894,52.006,52.67,1466532,0
2013-10-24,52.67,52.997,52.463,52.935,1109572,0
2013-10-25,53.139,53.203,52.361,53.02,782966,0
2013-10-28,53.175,53.794,52.781,53.33,1582872,0
2013-10-29,53.441,54.036,53.237,53.947,1319360,0
2013-10-30,54.019,54.085,52.559,53.253,2028746,0
2013-10-31,52.11,52.204,50.119,51.793,4702735,0
2013-11-01,51.434,51.959,50.419,51.864,2902114,0
2013-11-04,52.006,52.755,51.864,52.689,1704150,0
2013-11-05,52.643,52.868,51.613,51.829,2408182,0
2013-11-06,52.084,52.472,51.287,51.734,1579168,0
2013-11-07,51.657,52.222,51.25,51.459,2544508,0
2013-11-08,51.603,52.559,51.416,52.413,1640580,0
2013-11-11,52.592,53.366,52.453,53.099,1277412,0
2013-11-12,53.9,54.103,52.98,53.125,2739429,0
2013-11-13,52.765,53.264,52.549,53.126,1494669,0
2013-11-14,53.11,53.833,52.815,53.714,1340556,0
2013-11-15,53.74,54.455,53.465,54.225,1262393,0
2013-11-18,54.517,54.904,54.137,54.36,2396403,0
2013-11-19,54.239,54.663,53.81,54.455,1845060,0
2013-11-20,54.758,55.318,54.025,54.266,1604922,0
2013-11-21,54.628,54.949,54.205,54.844,880123,0
2013-11-22,54.966,55.536,54.679,55.449,1337376,0
2013-11-25,55.301,55.708,54.742,55.423,1945553,0
2013-11-26,55.215,56.345,55.153,56.052,1681785,0
2013-11-27,55.904,56.561,55.593,56.174,2401923,0
2013-11-29,56.119,56.613,55.837,56.033,797089,0
2013-12-02,56.251,57.13,55.879,56.199,2064854,0
2013-12-03,55.975,56.743,55.793,56.571,1885819,0
2013-12-04,56.276,56.406,54.922,55.708,1962299,0
2013-12-05,55.69,55.793,54.723,54.835,1736618,0
2013-12-06,55.301,55.629,54.871,55.145,1259514,0
2013-12-09,55.802,55.958,54.688,55.335,1392351,0
2013-12-10,55.259,55.621,55.095,55.318,1258206,0
2013-12-11,55.398,55.456,54.543,54.758,1751541,0
2013-12-12,54.844,55.068,54.266,54.498,1307157,0
2013-12-13,54.395,54.825,53.922,54.377,1172060,0
2013-12-16,54.508,54.989,54.239,54.628,1225143,0
2013-12-17,54.441,54.671,53.929,54.464,1676890,0
2013-12-18,54.526,55.414,54.225,55.145,1403815,0
2013-12-19,55.086,55.81,54.776,55.585,1322682,0
2013-12-20,55.682,55.924,54.844,54.879,2644499,0
2013-12-23,55.224,55.491,54.886,54.949,1030027,0
2013-12-24,55.009,55.268,54.966,54.989,337549,0
2013-12-26,55.197,55.499,54.922,55.335,801758,0
2013-12-27,55.585,55.716,55.145,55.593,473532,0
2013-12-30,55.741,55.793,55.009,55.354,695649,0
2013-12-31,55.335,56.044,55.241,55.992,1006177,0
2014-01-02,55.716,55.887,54.62,54.972,1085515,0
2014-01-03,54.913,55.215,54.283,54.628,1075873,0
2014-01-06,54.517,54.594,53.929,54.17,1873659,0
2014-01-07,54.386,54.989,54.137,54.714,1361541,0
2014-01-08,54.714,54.98,53.999,54.275,1942000,0
2014-01-09,54.292,54.792,54.101,54.705,1646302,0
2014-01-10,54.862,54.904,53.791,54.326,1347379,0
2014-01-13,54.17,54.559,53.731,53.8,2161872,0
2014-01-14,53.877,54.205,53.42,54.111,2043122,0
2014-01-15,54.059,54.543,53.859,54.317,1565573,0
2014-01-16,54.187,54.498,53.841,53.962,1042082,0
2014-01-17,54.266,54.714,54.025,54.17,1681850,0
2014-01-21,54.612,54.612,53.782,54.31,1391814,0
2014-01-22,54.559,55.034,54.441,54.671,1284593,0
2014-01-23,54.37,54.576,53.522,53.944,1748606,0
2014-01-24,53.474,53.522,52.21,52.21,2039105,0
2014-01-27,52.274,52.53,51.409,52.031,1375107,0
2014-01-28,51.946,52.928,51.946,52.79,1364761,0
2014-01-29,52.602,52.834,51.816,52.186,2665556,0
2014-01-30,50.865,51.824,48.234,49.572,4008584,0
2014-01-31,48.725,49.752,48.372,48.855,3007889,0
2014-02-03,48.51,48.648,47.725,47.785,3215312,0
2014-02-04,47.966,48.552,47.794,48.053,2124221,0
2014-02-05,47.88,48.094,47.179,47.241,2414156,0
2014-02-06,47.639,48.301,47.569,48.216,4531698,0
2014-02-07,48.588,50.295,48.216,49.995,6892568,0
2014-02-10,50.019,50.054,49.115,49.131,3057266,0
2014-02-11,49.279,50.046,49.089,49.34,2232969,0
2014-02-12,49.459,49.779,48.525,48.571,2527961,0
2014-02-13,48.216,49.874,47.997,49.658,3441079,0
2014-02-14,49.632,52.432,49.613,52.12,6059926,0
2014-02-18,52.167,52.356,50.794,50.844,2626671,0
2014-02-19,50.577,51.243,49.934,49.979,2735888,0
2014-02-20,49.918,50.595,49.901,50.428,1706595,0
2014-02-21,50.369,50.577,49.874,50.048,1835101,0
2014-02-24,50.42,51.574,50.309,51.315,2572591,0
2014-02-25,51.297,51.888,50.872,51.271,1445770,0
2014-02-26,51.211,51.662,51.123,51.418,1790667,0
2014-02-27,51.383,51.574,51.056,51.471,1314159,0
2014-02-28,51.428,52.191,51.056,51.524,1722814,0
2014-03-03,51.401,52.225,51.261,51.383,1436147,0
2014-03-04,51.67,51.878,51.204,51.583,1249332,0
2014-03-05,51.599,52.167,51.486,51.628,1937530,0
2014-03-06,51.645,52.191,51.619,51.974,1132951,0
2014-03-07,52.215,52.32,51.723,51.959,1204862,0
2014-03-10,51.959,52.235,51.437,51.8,1619229,0
2014-03-11,51.878,52.338,51.251,51.486,1815246,0
2014-03-12,51.204,51.99,51.195,51.636,1531124,0
2014-03-13,51.765,51.949,51.08,51.219,1721451,0
2014-03-14,51.204,52.338,51.204,52.295,2228762,0
2014-03-17,53.198,53.207,51.741,52.12,1476292,0
2014-03-18,52.138,52.6,52.017,52.383,1084923,0
2014-03-19,52.295,52.504,51.696,51.99,1164866,0
2014-03-20,51.732,52.797,51.645,52.688,1693521,0
2014-03-21,53.112,53.492,52.86,53.32,2871968,0
2014-03-24,53.935,54.3,53.607,53.64,2515053,0
2014-03-25,53.806,54.257,53.694,53.779,1664957,0
2014-03-26,53.988,54.568,53.492,53.51,1670955,0
2014-03-27,53.656,54.648,53.544,54.048,1598105,0
2014-03-28,54.291,54.621,54.023,54.455,1228364,0
2014-03-31,54.673,54.795,54.041,54.551,2076842,0
2014-04-01,54.613,54.795,54.316,54.657,1211566,0
2014-04-02,54.526,55.133,54.195,55.055,1540256,0
2014-04-03,54.699,54.899,53.266,53.694,3541954,0
2014-04-04,53.927,54.604,53.519,53.727,1841845,0
2014-04-07,53.614,53.796,52.991,53.172,1506134,0
2014-04-08,52.834,53.414,51.949,53.022,2919133,0
2014-04-09,52.894,52.991,51.599,52.419,2639008,0
2014-04-10,52.419,53,52.027,52.086,2199455,0
2014-04-11,51.974,52.504,51.662,51.732,1570293,0
2014-04-14,52.086,52.32,51.558,52.027,1571710,0
2014-04-15,52.063,53.563,51.974,53.459,1956105,0
2014-04-16,54.257,54.828,53.919,54.82,2161279,0
2014-04-17,54.69,55.758,54.551,55.488,1589531,0
2014-04-21,55.534,55.95,55.28,55.829,806801,0
2014-04-22,55.524,55.645,54.975,55.351,1330748,0
2014-04-23,55.421,56.373,55.289,56.253,1034502,0
2014-04-24,56.408,56.704,55.861,56.192,1254676,0
2014-04-25,55.992,56.112,55.089,55.306,997083,0
2014-04-28,55.54,56.009,55.099,55.645,1536319,0
2014-04-29,56.053,56.495,55.861,56,1331079,0
2014-04-30,55.689,55.845,54.37,55.047,2798354,0
2014-05-01,52.937,54.231,52.311,53.25,4171314,0
2014-05-02,53.266,53.432,52.815,53.121,2467827,0
2014-05-05,53.121,53.405,52.947,53.188,2539368,0
2014-05-06,53.144,53.59,52.79,52.797,1654718,0
2014-05-07,53.216,53.432,52.755,52.929,1416031,0
2014-05-08,52.844,53.077,51.959,52.063,1702043,0
2014-05-09,51.982,52.235,51.696,52.072,1746403,0
2014-05-12,52.392,53.198,52.183,53.031,1542776,0
2014-05-13,53.016,53.336,52.633,52.929,1511831,0
2014-05-14,53.019,53.377,52.931,53.052,1065956,0
2014-05-15,53.48,53.892,52.478,53.298,1689685,0
2014-05-16,53.124,53.148,52.279,52.449,1043055,0
2014-05-19,52.365,53.062,52.223,53.002,1369021,0
2014-05-20,52.896,53.228,52.66,52.721,865940,0
2014-05-21,53.41,53.828,53.034,53.777,1695054,0
2014-05-22,53.699,53.941,53.298,53.341,1008385,0
2014-05-23,53.261,53.532,52.862,53.019,1076706,0
2014-05-27,53.106,53.211,52.165,52.904,1860571,0
2014-05-28,52.984,53.106,52.66,52.853,1335268,0
2014-05-29,53.07,53.996,52.94,53.941,1532880,0
2014-05-30,53.647,53.977,53.436,53.795,1917870,0
2014-06-02,54.048,54.257,53.637,54.128,1114626,0
2014-06-03,54.04,54.169,53.707,54.08,1448811,0
2014-06-04,54.056,54.475,53.854,54.231,1063323,0
2014-06-05,54.204,54.623,53.959,54.491,790282,0
2014-06-06,54.632,55.234,54.466,55.094,816519,0
2014-06-09,55.094,55.748,55.043,55.653,777932,0
2014-06-10,55.164,55.599,55.043,55.164,1840369,0
2014-06-11,55.067,55.617,54.971,55.503,1133953,0
2014-06-12,55.819,56.552,55.68,55.95,1240170,0
2014-06-13,56.099,56.99,55.837,56.942,1477352,0
2014-06-16,56.932,57.223,56.62,57.006,1163666,0
2014-06-17,56.69,56.796,55.984,56.447,1458082,0
2014-06-18,56.35,56.725,56.099,56.604,1406088,0
2014-06-19,56.62,57.188,56.298,57.188,1058523,0
2014-06-20,57.449,57.666,57.057,57.581,1963543,0
2014-06-23,58.059,58.506,57.893,58.286,1253677,0
2014-06-24,58.27,58.366,56.514,56.604,1283866,0
2014-06-25,56.384,57.511,56.168,57.38,1396731,0
2014-06-26,57.431,57.948,57.013,57.703,1102324,0
2014-06-27,57.59,58.321,57.59,58.164,1449028,0
2014-06-30,58.182,58.182,57.809,57.989,1322022,0
2014-07-01,58.255,58.34,57.903,58.113,1208701,0
2014-07-02,57.965,58.331,57.809,58.216,906231,0
2014-07-03,58.426,58.426,58.164,58.235,779404,0
2014-07-07,57.911,58.497,57.675,58.444,1766170,0
2014-07-08,58.245,58.444,57.372,57.745,1756833,0
2014-07-09,57.77,58.059,57.312,57.616,1308070,0
2014-07-10,57.038,57.321,56.62,57.092,1365370,0
2014-07-11,57.135,57.321,56.865,56.91,1548390,0
2014-07-14,57.092,57.503,56.753,57.256,962586,0
2014-07-15,57.03,57.216,56.091,56.725,1356572,0
2014-07-16,57.126,57.739,57.038,57.543,1167549,0
2014-07-17,57.754,59.037,57.641,57.684,2654356,0
2014-07-18,57.799,57.965,57.327,57.85,1309935,0
2014-07-21,57.476,58.225,57.467,58.131,1353269,0
2014-07-22,58.35,58.983,58.321,58.523,1204015,0
2014-07-23,58.687,59.114,58.541,59.097,1052003,0
2014-07-24,59.054,59.692,58.864,59.08,1361344,0
2014-07-25,59.054,59.308,58.768,58.975,775726,0
2014-07-28,58.932,59.247,58.408,58.888,794741,0
2014-07-29,58.67,59.352,58.645,58.645,864065,0
2014-07-30,58.993,59.447,57.859,58.199,1643449,0
2014-07-31,53.419,55.705,53.237,54.195,4519167,0
2014-08-01,53.653,54.08,52.94,53.671,2459301,0
2014-08-04,53.62,54.204,53.298,54.128,1486274,0
2014-08-05,53.724,53.987,52.679,52.921,1750489,0
2014-08-06,52.721,53.498,52.487,53.08,1557762,0
2014-08-07,53.813,54.877,52.441,52.66,1709530,0
2014-08-08,52.775,53.549,52.643,53.489,1272881,0
2014-08-11,53.813,53.959,53.279,53.324,829275,0
2014-08-12,53.106,53.279,52.365,52.591,999318,0
2014-08-13,52.817,53.106,52.233,52.355,1347216,0
2014-08-14,52.539,52.723,52.278,52.521,1118072,0
2014-08-15,52.819,53.127,52.644,53.047,1139568,0
2014-08-18,53.143,53.303,52.811,53.127,1441492,0
2014-08-19,53.311,53.53,53.047,53.065,1553682,0
2014-08-20,53.075,53.225,52.69,53.178,946027,0
2014-08-21,53.084,53.882,53.038,53.804,889215,0
2014-08-22,53.627,53.627,52.925,53.39,704329,0
2014-08-25,53.585,53.872,53.472,53.768,678005,0
2014-08-26,53.863,54.373,53.627,53.636,841033,0
2014-08-27,53.741,53.823,53.243,53.338,816203,0
2014-08-28,53.294,53.872,53.102,53.618,835533,0
2014-08-29,53.978,54.866,53.733,54.81,1471186,0
2014-09-02,54.663,54.795,53.225,53.487,1078102,0
2014-09-03,53.882,54.13,53.618,53.699,1064715,0
2014-09-04,53.646,53.67,52.109,52.365,1497778,0
2014-09-05,52.4,52.662,52.012,52.593,1151881,0
2014-09-08,52.222,52.294,51.215,51.759,1205823,0
2014-09-09,51.802,51.915,51.081,51.416,958454,0
2014-09-10,51.311,51.408,50.714,51.18,936970,0
2014-09-11,50.626,51.144,50.399,50.899,1349343,0
2014-09-12,50.688,50.803,50.091,50.249,805446,0
2014-09-15,50.039,50.889,49.793,50.838,1587454,0
2014-09-16,50.803,51.766,50.75,51.32,1376265,0
2014-09-17,51.32,51.565,51.058,51.127,1029516,0
2014-09-18,51.151,51.285,50.522,50.626,891666,0
2014-09-19,50.872,50.951,50.468,50.767,1469655,0
2014-09-22,50.163,50.399,49.9,50.145,871015,0
2014-09-23,50.127,50.977,50.039,50.503,1592399,0
2014-09-24,50.503,50.538,49.6,50.258,1511464,0
2014-09-25,50.285,50.285,49.293,49.293,1078436,0
2014-09-26,49.338,50.319,49.32,50.065,1054119,0
2014-09-29,49.467,50.179,49.134,50.012,1278964,0
2014-09-30,50.012,51.24,49.802,49.933,3191302,0
2014-10-01,49.94,49.996,49.231,49.248,2816982,0
2014-10-02,48.608,49.311,47.828,48.89,1707926,0
2014-10-03,48.89,48.959,48.031,48.3,1318581,0
2014-10-06,48.346,48.643,47.687,48.205,1370439,0
2014-10-07,47.812,48.309,47.671,47.715,1656184,0
2014-10-08,47.591,48.759,47.145,48.696,2275244,0
2014-10-09,48.213,48.461,47.126,47.301,2945169,0
2014-10-10,47.02,47.705,46.423,46.661,2804380,0
2014-10-13,46.528,47.169,44.536,44.564,2517712,0
2014-10-14,44.774,45.897,43.913,44.335,2718277,0
2014-10-15,43.783,45.002,43.327,44.844,3612928,0
2014-10-16,43.766,45.826,43.678,45.521,3318321,0
2014-10-17,46.38,46.413,44.993,45.152,3129915,0
2014-10-20,45.082,45.565,44.522,45.387,2033925,0
2014-10-21,45.826,46.897,45.785,46.87,1618695,0
2014-10-22,46.994,47.433,45.653,45.67,1380089,0
2014-10-23,46.202,46.994,45.916,46.538,1283327,0
2014-10-24,46.37,46.503,45.598,45.757,1936985,0
2014-10-27,45.029,45.125,44.247,44.652,1699698,0
2014-10-28,45.029,46.232,44.529,46.18,1274414,0
2014-10-29,46.722,47.003,45.002,45.625,2843825,0
2014-10-30,45.521,46.495,44.783,45.808,3420188,0
2014-10-31,45.449,46.897,44.871,46.845,2153572,0
2014-11-03,47.214,47.881,45.854,46.013,2173799,0
2014-11-04,45.258,45.537,44.449,44.96,1713653,0
2014-11-05,45.275,45.975,44.546,45.844,1692934,0
2014-11-06,45.739,46.652,45.248,46.547,2093460,0
2014-11-07,46.731,47.881,46.503,47.845,2304625,0
2014-11-10,48.25,48.574,47.047,47.248,2711125,0
2014-11-11,47.433,47.836,46.95,47.485,1853371,0
2014-11-12,46.664,47.202,45.314,46.382,1848979,0
2014-11-13,46.012,46.091,44.915,45.33,1527315,0
2014-11-14,45.552,45.957,45.199,45.87,1412138,0
2014-11-17,45.321,45.728,44.898,45.402,1227677,0
2014-11-18,45.304,45.842,44.915,45.677,930180,0
2014-11-19,45.677,45.728,44.88,45.578,2130630,0
2014-11-20,45.569,47.255,45.561,47.035,1887500,0
2014-11-21,47.874,48.343,47.344,47.759,1409816,0
2014-11-24,47.618,47.672,46.514,46.797,1306164,0
2014-11-25,47.097,47.132,45.677,46.311,2767531,0
2014-11-26,46.116,46.196,45.447,45.552,979332,0
2014-11-28,43.538,43.618,42.266,42.76,4554489,0
2014-12-01,42.549,43.37,42.109,43.299,3852602,0
2014-12-02,42.875,44.27,42.586,43.345,2793839,0
2014-12-03,43.627,44.379,43.336,43.909,1987509,0
2014-12-04,42.99,43.838,42.779,43.44,1963453,0
2014-12-05,43.361,43.9,42.823,43.202,2185743,0
2014-12-08,42.522,42.682,40.552,40.754,2980939,0
2014-12-09,40.649,41.967,40.571,41.374,2385506,0
2014-12-10,40.598,40.598,39.705,40.121,2355588,0
2014-12-11,40.218,41.163,40.102,40.323,2344233,0
2014-12-12,39.468,40.403,39.026,39.67,3436750,0
2014-12-15,40.077,40.429,39.13,39.201,2046312,0
2014-12-16,38.592,41.18,38.475,39.6,3868131,0
2014-12-17,39.891,42.444,39.891,41.967,3273093,0
2014-12-18,43.22,43.581,41.453,42.938,2635956,0
2014-12-19,43.211,44.774,42.99,44.74,4327017,0
2014-12-22,44.094,44.192,43.22,44.094,1843188,0
2014-12-23,44.465,45.402,44.164,45.128,1628234,0
2014-12-24,44.756,44.819,43.759,44.429,737532,0
2014-12-26,44.829,45.012,44.315,44.447,764930,0
2014-12-29,44.676,45.065,44.192,44.625,1257392,0
2014-12-30,44.403,45.101,43.935,44.81,1561605,0
2014-12-31,44.173,45.136,43.99,44.616,1452552,0
2015-01-02,44.079,44.836,43.811,44.589,1614577,0
2015-01-05,43.733,43.733,41.896,42.214,2355050,0
2015-01-06,42.046,42.76,40.852,41.137,2695799,0
2015-01-07,41.806,42.063,40.783,41.05,2299029,0
2015-01-08,41.471,42.912,41.259,42.894,3305931,0
2015-01-09,42.823,43.16,42.063,42.841,1572902,0
2015-01-12,41.789,41.825,40.695,41.277,2492726,0
2015-01-13,41.462,41.789,40.483,41.18,2331438,0
2015-01-14,40.951,41.109,39.6,40.942,2063172,0
2015-01-15,41.683,41.772,40.129,40.165,1515773,0
2015-01-16,40.437,42.179,40.314,42.109,3103842,0
2015-01-20,41.534,41.832,41.1,41.832,1740728,0
2015-01-21,41.967,42.733,41.869,42.417,1547264,0
2015-01-22,42.692,42.823,41.658,42.487,1452340,0
2015-01-23,42.151,42.733,41.081,41.18,2681827,0
2015-01-26,41.207,41.595,40.773,41.393,1900102,0
2015-01-27,41.137,41.534,40.793,41.314,2413558,0
2015-01-28,40.958,41.117,37.975,38.33,4416398,0
2015-01-29,38.708,38.84,37.258,38.574,4481147,0
2015-01-30,38.32,40.466,38.019,39.66,3583976,0
2015-02-02,40.801,42.109,40.35,42.081,3175094,0
2015-02-03,43.166,44.676,43.018,44.079,3464554,0
2015-02-04,43.176,44.013,42.701,43.424,3256166,0
2015-02-05,43.801,44.535,43.548,44.322,2079479,0
2015-02-06,44.836,44.836,43.981,44.607,2502258,0
2015-02-09,45.021,45.421,44.475,45.101,3802405,0
2015-02-10,45.189,45.304,44.554,45.101,3793184,0
2015-02-11,44.403,45.074,43.971,44.977,3049414,0
2015-02-12,45.626,46.107,45.075,45.254,1937807,0
2015-02-13,46.043,46.24,45.581,46.035,2041512,0
2015-02-17,45.788,46.053,45.466,45.885,1820613,0
2015-02-18,45.183,45.893,44.828,44.915,2155681,0
2015-02-19,41.777,45.021,41.777,44.498,2424815,0
2015-02-20,44.525,44.915,44.187,44.702,1524197,0
2015-02-23,44.035,45.057,43.822,44.961,2095136,0
2015-02-24,45.53,45.537,44.739,45.352,1721898,0
2015-02-25,45.352,46.081,45.004,45.929,1280612,0
2015-02-26,45.566,45.635,44.943,45.36,2491522,0
2015-02-27,45.521,45.893,45.094,45.254,2341119,0
2015-03-02,44.923,45.012,43.287,43.673,2274202,0
2015-03-03,43.867,44.79,43.76,44.408,1360605,0
2015-03-04,44.374,44.498,43.704,44.444,1088801,0
2015-03-05,44.187,44.383,43.793,44.354,1566066,0
2015-03-06,43.927,44.418,43.065,43.216,2062783,0
2015-03-09,43.084,43.438,42.364,42.364,1377926,0
2015-03-10,41.848,42.131,40.994,41.233,2204254,0
2015-03-11,41.483,42.22,41.349,42.008,1108595,0
2015-03-12,42.24,42.275,41.385,41.43,1126360,0
2015-03-13,41.019,41.695,40.557,41.643,1678635,0
2015-03-16,41.27,42.328,41.073,42.29,1435391,0
2015-03-17,41.945,42.185,41.687,42.008,1142892,0
2015-03-18,41.838,44.088,41.662,43.831,1864074,0
2015-03-19,43.119,43.164,41.438,41.634,2745732,0
2015-03-20,42.139,42.744,41.731,42.407,3151135,0
2015-03-23,42.523,42.809,41.811,41.811,1849454,0
2015-03-24,40.906,41.455,40.548,40.859,2628887,0
2015-03-25,41.18,42.177,40.931,41.857,1902086,0
2015-03-26,42.541,42.888,41.936,42.107,1438539,0
2015-03-27,41.75,41.884,41.297,41.67,1501740,0
2015-03-30,42.319,42.523,41.677,42.39,1650407,0
2015-03-31,41.848,42.195,41.438,41.438,1934924,0
2015-04-01,41.784,42.852,41.687,42.364,1952465,0
2015-04-02,42.131,43.189,42.131,43.03,1861600,0
2015-04-06,43.394,44.828,43.128,44.525,2631927,0
2015-04-07,44.559,45.244,44.392,44.836,2026255,0
2015-04-08,45.05,45.431,43.422,43.599,2381822,0
2015-04-09,43.812,44.318,43.704,44.115,2946839,0
2015-04-10,44.205,44.408,43.78,43.91,1355546,0
2015-04-13,44.168,44.327,43.376,43.519,1311126,0
2015-04-14,43.831,44.124,43.564,43.946,2810279,0
2015-04-15,44.318,45.165,44.239,44.961,3856944,0
2015-04-16,44.702,44.897,44.337,44.488,2503955,0
2015-04-17,44.142,44.481,43.848,44.142,2053676,0
2015-04-20,44.266,45.146,44.266,44.481,2475184,0
2015-04-21,44.525,44.64,43.696,43.812,1880104,0
2015-04-22,44.043,44.088,43.438,43.812,1191664,0
2015-04-23,43.983,44.425,43.848,43.893,2055137,0
2015-04-24,43.663,43.839,42.434,42.744,2651202,0
2015-04-27,42.958,43.199,42.587,42.62,2342125,0
2015-04-28,42.869,43.262,42.587,43.038,2271512,0
2015-04-29,43.023,44.062,42.781,43.741,2471338,0
2015-04-30,43.839,43.839,41.455,42.337,6713522,0
2015-05-01,42.247,42.247,41.058,41.403,2983464,0
2015-05-04,41.349,41.731,40.692,41.322,2892600,0
2015-05-05,41.83,42.22,40.931,41.705,3420805,0
2015-05-06,42.06,42.434,41.571,41.83,3156609,0
2015-05-07,41.784,42.328,41.233,41.537,3294423,0
2015-05-08,41.955,41.999,40.913,41.474,2909242,0
2015-05-11,41.474,41.501,39.731,40.069,2975253,0
2015-05-12,40.104,40.514,39.927,40.122,1656387,0
2015-05-13,40.464,40.517,39.845,40.122,2374430,0
2015-05-14,40.247,40.571,39.737,39.817,1837005,0
2015-05-15,39.538,40.095,39.379,39.898,2062536,0
2015-05-18,39.406,39.495,38.51,39,2878703,0
2015-05-19,38.455,38.814,38.238,38.464,2816962,0
2015-05-20,38.743,39.083,38.247,38.662,2532784,0
2015-05-21,38.992,39.315,38.636,38.958,2227102,0
2015-05-22,38.455,39.146,38.43,38.931,1330749,0
2015-05-26,38.43,38.814,38.197,38.49,1691727,0
2015-05-27,38.44,39.057,38.257,38.831,2152899,0
2015-05-28,38.528,38.966,38.167,38.893,1977341,0
2015-05-29,38.975,39.057,38.554,38.95,2206237,0
2015-06-01,38.966,39.057,38.088,38.108,2070987,0
2015-06-02,38.356,38.724,37.999,38.464,1927333,0
2015-06-03,38.312,38.607,38.098,38.303,1465319,0
2015-06-04,37.935,38.373,37.873,38.069,1460298,0
2015-06-05,37.802,38.877,37.773,37.909,1799734,0
2015-06-08,37.721,37.982,37.443,37.783,2758130,0
2015-06-09,38.356,38.86,38.069,38.77,2883253,0
2015-06-10,39.397,39.487,39.091,39.379,2110086,0
2015-06-11,39.459,39.765,39.118,39.156,1747662,0
2015-06-12,38.941,39.1,38.716,38.885,1519996,0
2015-06-15,38.447,39.109,38.391,38.58,1457063,0
2015-06-16,38.58,39.215,38.411,39.091,1325615,0
2015-06-17,39.361,39.478,38.224,38.617,2478055,0
2015-06-18,38.786,38.958,38.293,38.356,1836002,0
2015-06-19,38.149,38.366,37.972,38.108,1983067,0
2015-06-22,38.267,38.547,37.926,38.366,1535396,0
2015-06-23,38.421,38.786,38.232,38.598,1065963,0
2015-06-24,38.554,38.885,38.391,38.716,1306871,0
2015-06-25,38.382,38.571,37.658,37.802,2945926,0
2015-06-26,37.783,37.883,37.398,37.837,1529481,0
2015-06-29,37.239,37.578,36.949,37.12,2676785,0
2015-06-30,37.569,37.622,36.931,37.253,2070145,0
2015-07-01,37.282,37.353,36.537,36.7,2479616,0
2015-07-02,36.806,37.2,36.744,37.12,2036851,0
2015-07-06,36.413,36.931,36.286,36.546,2122550,0
2015-07-07,36.43,37.021,35.946,36.744,3117541,0
2015-07-08,36.349,36.976,35.875,36.124,3206473,0
2015-07-09,37.005,37.039,36.43,36.449,2587741,0
2015-07-10,36.86,36.896,35.713,35.9,1732004,0
2015-07-13,35.579,36.359,35.506,36.251,2322841,0
2015-07-14,36.214,36.644,35.964,36.574,1991012,0
2015-07-15,36.449,36.627,35.373,35.552,1576439,0
2015-07-16,35.651,35.651,34.629,34.709,1973138,0
2015-07-17,34.565,34.844,33.561,33.598,2441566,0
2015-07-20,33.428,33.571,32.451,32.513,2363792,0
2015-07-21,32.658,32.981,31.625,31.779,3808247,0
2015-07-22,31.886,31.959,30.926,31.044,4492478,0
2015-07-23,31.044,31.411,30.604,30.926,3982873,0
2015-07-24,31.071,31.071,29.468,29.869,3792735,0
2015-07-27,29.395,29.916,29.125,29.636,3666200,0
2015-07-28,29.762,31.044,29.332,30.577,3846966,0
2015-07-29,30.418,31.159,30.201,30.676,3658993,0
2015-07-30,30.811,31.367,30.201,31.34,4900542,0
2015-07-31,30.865,30.91,29.271,29.385,4173349,0
2015-08-03,29.054,29.449,28.581,28.802,4117187,0
2015-08-04,29.163,29.726,28.687,28.947,2672099,0
2015-08-05,29.261,29.636,28.328,28.366,2794171,0
2015-08-06,28.247,29.692,27.711,29.574,3681271,0
2015-08-07,29.404,30.015,28.802,28.947,3015331,0
2015-08-10,29.036,30.337,28.895,30.301,2437883,0
2015-08-11,29.627,29.967,29.199,29.719,2757828,0
2015-08-12,29.653,30.82,29.35,30.559,2944251,0
2015-08-13,30.179,30.551,29.663,29.835,2406678,0
2015-08-14,29.773,30.298,29.366,29.484,2496906,0
2015-08-17,29.209,29.574,28.975,29.238,1554090,0
2015-08-18,29.184,29.284,28.523,28.703,1914122,0
2015-08-19,28.469,28.693,27.571,27.736,2876484,0
2015-08-20,27.663,27.954,27.173,27.211,3866566,0
2015-08-21,27.128,27.481,26.431,26.504,3427682,0
2015-08-24,24.775,27.736,24.765,25.017,3692229,0
2015-08-25,26.431,26.431,24.321,24.359,2815743,0
2015-08-26,25.017,25.083,24.459,25.036,2615738,0
2015-08-27,26.115,26.994,25.571,26.694,3490632,0
2015-08-28,26.604,28.351,26.585,27.201,4260941,0
2015-08-31,26.875,28.251,26.26,28.072,3989042,0
2015-09-01,26.994,27.419,25.58,25.861,3827139,0
2015-09-02,26.313,26.504,25.427,26.34,3314814,0
2015-09-03,26.422,27.436,26.16,26.304,2489396,0
2015-09-04,25.87,26.106,25.607,25.933,2593540,0
2015-09-08,26.15,26.277,25.489,26.115,2423243,0
2015-09-09,26.322,26.694,25.308,25.381,2486636,0
2015-09-10,25.253,25.734,24.902,25.516,2946662,0
2015-09-11,25.009,25.11,23.335,24.25,4735717,0
2015-09-14,24.122,25.055,23.796,24.152,4945991,0
2015-09-15,24.259,24.999,24.203,24.467,3306421,0
2015-09-16,24.81,25.472,24.801,25.335,3890751,0
2015-09-17,25.354,26.006,24.999,25.065,3011287,0
2015-09-18,24.557,24.936,24.232,24.647,6810746,0
2015-09-21,24.837,25.3,24.529,24.955,4359452,0
2015-09-22,24.529,25.017,23.715,23.723,5591172,0
2015-09-23,23.806,23.949,22.745,22.881,4516306,0
2015-09-24,22.664,23.181,22.238,22.347,8861414,0
2015-09-25,22.62,22.772,22.202,22.41,3930950,0
2015-09-28,22.139,22.303,21.469,21.514,3173550,0
2015-09-29,21.651,21.869,21.005,21.712,8267541,0
2015-09-30,22.139,22.157,21.642,21.913,4512077,0
2015-10-01,22.238,22.635,21.405,21.414,7050069,0
2015-10-02,21.115,23.543,21.071,23.46,8059032,0
2015-10-05,23.942,25.055,23.942,24.657,6266433,0
2015-10-06,24.719,25.842,24.52,25.489,7226879,0
2015-10-07,25.923,26.548,25.3,26.204,5014745,0
2015-10-08,26.204,27.381,26.106,27.128,5549979,0
2015-10-09,27.191,27.654,26.594,27.544,5097072,0
2015-10-12,27.508,27.508,25.987,26.675,3968252,0
2015-10-13,26.322,27.003,26.006,26.068,4338468,0
2015-10-14,26.087,26.313,25.661,26.096,5707906,0
2015-10-15,26.06,26.575,25.67,26.448,5713650,0
2015-10-16,26.575,26.694,25.715,26.214,4312074,0
2015-10-19,25.852,25.96,24.865,24.975,3903098,0
2015-10-20,24.946,25.915,24.801,25.253,3095338,0
2015-10-21,25.163,25.163,24.548,24.685,2559414,0
2015-10-22,24.984,25.715,24.902,25.398,3351480,0
2015-10-23,25.218,25.824,24.846,25.67,3178863,0
2015-10-26,25.615,25.707,25.055,25.182,3888763,0
2015-10-27,24.7,24.7,23.606,23.715,4549627,0
2015-10-28,23.925,24.984,23.634,24.557,4342998,0
2015-10-29,24.492,26.974,24.25,25.59,7548034,0
2015-10-30,25.707,26.477,25.182,25.742,5131639,0
2015-11-02,25.635,27.164,25.562,27.094,4193493,0
2015-11-03,27.281,28.594,27.238,27.636,4194093,0
2015-11-04,27.754,28.015,26.748,27.544,2956199,0
2015-11-05,27.355,29.02,27.346,28.072,3966511,0
2015-11-06,27.717,28.341,27.471,27.907,3013426,0
2015-11-09,28.063,28.896,27.736,28.096,2941456,0
2015-11-10,27.988,28.45,27.608,27.87,2011638,0
2015-11-11,27.827,27.971,26.179,26.304,4302468,0
2015-11-12,25.745,26.57,25.168,26.249,3926906,0
2015-11-13,26.203,26.78,25.8,26.368,3428936,0
2015-11-16,26.469,27.634,26.259,27.586,3277715,0
2015-11-17,27.375,28.018,26.909,27.586,3018799,0
2015-11-18,27.89,28.981,27.615,28.348,2645759,0
2015-11-19,27.954,28.348,27.193,27.661,2320727,0
2015-11-20,27.687,27.89,26.194,26.268,3680539,0
2015-11-23,26.129,26.516,25.754,26.113,3244653,0
2015-11-24,26.423,27.578,26.423,27.102,3468678,0
2015-11-25,26.818,27.395,26.34,26.928,2396883,0
2015-11-27,26.579,26.67,25.608,26.029,1323917,0
2015-11-30,26.194,26.643,25.873,26.194,2851211,0
2015-12-01,26.286,26.744,26.093,26.68,1963061,0
2015-12-02,26.423,26.469,24.655,24.876,3157437,0
2015-12-03,25.048,25.187,23.554,24.114,4203782,0
2015-12-04,23.664,23.664,22.51,23.335,3504766,0
2015-12-07,22.574,22.583,21.3,21.703,4071146,0
2015-12-08,21.354,21.887,20.852,21.574,3466151,0
2015-12-09,21.63,21.831,20.384,20.943,5092070,0
2015-12-10,20.795,21.574,20.733,21.354,8002743,0
2015-12-11,21.025,21.025,20.365,20.694,3631988,0
2015-12-14,20.484,20.861,20.017,20.401,3881312,0
2015-12-15,20.768,20.915,20.237,20.694,3920797,0
2015-12-16,20.612,21.053,20.081,20.448,6121942,0
2015-12-17,20.329,20.43,19.542,19.981,6447846,0
2015-12-18,20.053,20.504,19.742,19.898,6264872,0
2015-12-21,19.916,20.237,19.484,19.934,5198560,0
2015-12-22,19.999,20.576,19.853,20.448,3931664,0
2015-12-23,21.025,21.749,21.025,21.65,5263369,0
2015-12-24,21.63,21.721,21.106,21.401,1382117,0
2015-12-28,20.887,20.961,20.397,20.504,2616088,0
2015-12-29,21.053,21.116,20.27,20.786,2722474,0
2015-12-30,20.355,20.906,20.072,20.118,2537396,0
2015-12-31,19.962,20.79,19.889,20.576,3323209,0
2016-01-04,20.475,21.264,20.237,21.034,5062827,0
2016-01-05,20.997,21.106,20.072,20.704,3488515,0
2016-01-06,19.906,20.072,18.129,18.44,5886430,0
2016-01-07,17.965,18.77,17.754,17.808,4343163,0
2016-01-08,17.955,18.184,17.578,17.698,5344277,0
2016-01-11,17.653,17.873,16.377,16.79,5632799,0
2016-01-12,17.534,17.534,16.02,16.718,5499429,0
2016-01-13,16.963,17.414,15.58,15.857,5386690,0
2016-01-14,16.471,17.102,15.59,16.882,5903003,0
2016-01-15,15.994,16.057,15.233,15.728,5166831,0
2016-01-19,15.874,15.994,14.711,15.012,5689544,0
2016-01-20,14.628,14.747,13.106,14.546,7312298,0
2016-01-21,14.518,16.589,14.48,15.801,5990857,0
2016-01-22,16.947,17.497,15.681,16.122,6909918,0
2016-01-25,15.433,16.799,15.351,15.407,6199782,0
2016-01-26,15.654,16.313,15.375,16.231,8842213,0
2016-01-27,15.957,17.332,15.69,16.625,10971933,0
2016-01-28,17.945,18.761,16.094,16.91,11642895,0
2016-01-29,17.45,18.065,17.056,17.973,7238405,0
2016-02-01,17.25,17.561,16.342,16.863,6777933,0
2016-02-02,16.277,16.479,15.719,15.975,5998296,0
2016-02-03,16.415,17.703,15.801,17.653,5381339,0
2016-02-04,17.827,19.349,17.78,18.329,6853804,0
2016-02-05,18.139,18.55,17.286,18.184,6189927,0
2016-02-08,17.624,18.082,17.039,17.624,6116190,0
2016-02-09,17.111,17.25,15.838,16.371,5456279,0
2016-02-10,16.351,16.643,15.351,15.361,6258621,0
2016-02-11,14.845,15.332,14.256,14.949,6406497,0
2016-02-12,15.277,15.885,14.958,15.717,5595230,0
2016-02-16,16.531,16.531,15.174,15.726,5497844,0
2016-02-17,15.903,17.322,15.735,16.832,6316585,0
2016-02-18,17.195,17.346,15.573,15.913,5479996,0
2016-02-19,15.53,15.548,14.322,14.752,7399927,0
2016-02-22,15.323,15.89,15.052,15.791,4704390,0
2016-02-23,15.502,15.698,14.94,15.137,4857056,0
2016-02-24,14.66,15.932,14.48,15.745,7275071,0
2016-02-25,15.894,16.297,14.879,15.38,5490559,0
2016-02-26,15.876,16.797,15.745,16.045,4937824,0
2016-02-29,16.12,16.32,15.858,16.082,4399459,0
2016-03-01,16.128,16.364,15.08,16.12,5069609,0
2016-03-02,15.885,18.089,15.876,18.067,6255268,0
2016-03-03,18.077,20.322,18,19.892,9373077,0
2016-03-04,20.35,22.598,19.985,22.185,10049608,0
2016-03-07,22.24,26.154,22.091,24.985,18077351,0
2016-03-08,24.598,24.647,20.678,21.324,12049962,0
2016-03-09,22.091,22.728,20.444,21.51,10224710,0
2016-03-10,21.248,21.904,20.612,21.483,6899134,0
2016-03-11,22.185,23.066,22.082,22.195,5451882,0
2016-03-14,21.66,22.504,21.202,22.222,4751358,0
2016-03-15,21.811,22.082,21.258,22.054,4129214,0
2016-03-16,22.157,22.981,21.971,22.877,4823944,0
2016-03-17,23.271,23.748,22.616,23.363,4660927,0
2016-03-18,23.663,24.367,23.093,23.765,8663360,0
2016-03-21,23.692,24.647,23.345,24.03,3604471,0
2016-03-22,23.589,24.843,23.402,24.272,4035752,0
2016-03-23,23.991,24.329,22.4,22.504,3708686,0
2016-03-24,21.811,22.85,21.568,22.588,4213063,0
2016-03-28,22.765,22.821,21.868,22.549,3331384,0
2016-03-29,21.914,23.205,21.755,22.971,3904616,0
2016-03-30,23.636,23.815,22.578,22.859,2730983,0
2016-03-31,22.84,23.785,22.568,23.58,3480345,0
2016-04-01,22.953,23.074,22.298,22.71,4391060,0
2016-04-04,22.738,23.121,22.054,22.298,4041522,0
2016-04-05,21.997,22.718,21.802,21.988,4928210,0
2016-04-06,22.231,23.251,21.818,23.074,3500007,0
2016-04-07,22.701,23.103,22.325,22.877,4539371,0
2016-04-08,23.805,24.554,23.795,24.05,4153743,0
2016-04-11,24.384,25.209,24.255,24.628,4283041,0
2016-04-12,25.059,27.585,24.946,26.978,7355262,0
2016-04-13,27.109,27.627,25.961,26.978,7132706,0
2016-04-14,27.164,27.379,26.622,27.042,5122355,0
2016-04-15,26.622,27.183,26.247,26.668,3930697,0
2016-04-18,25.479,27.688,25.367,27.266,3731286,0
2016-04-19,27.678,28.653,27.324,28.523,4108074,0
2016-04-20,28.315,29.581,28.065,29.243,5125105,0
2016-04-21,29.694,30.131,29.233,29.609,5264315,0
2016-04-22,29.832,31.517,29.625,31.508,5631805,0
2016-04-25,31.144,31.433,30.414,31.368,5833352,0
2016-04-26,31.741,32.739,31.526,32.641,5559961,0
2016-04-27,33.033,34.12,32.959,33.924,6181570,0
2016-04-28,34.269,35.083,32.94,33.136,6472011,0
2016-04-29,33.67,34.317,31.975,33.454,6033698,0
2016-05-02,33.484,33.642,31.732,32.894,5244162,0
2016-05-03,32.063,32.097,30.844,31.293,5568561,0
2016-05-04,31.93,32.149,29.899,30.712,5772798,0
2016-05-05,31.022,31.303,28.006,28.324,10451533,0
2016-05-06,27.858,29.193,27.858,28.4,5359273,0
2016-05-09,27.904,27.97,26.452,26.997,5706127,0
2016-05-10,27.203,28.241,27.1,27.997,4127026,0
2016-05-11,27.737,28.981,26.958,28.437,4334785,0
2016-05-12,28.874,29.732,28.249,28.741,5427376,0
2016-05-13,28.353,28.93,27.49,27.595,3397762,0
2016-05-16,28.363,29.064,28.296,28.477,3508376,0
2016-05-17,28.514,29.015,28.031,28.229,4550530,0
2016-05-18,28.086,28.543,27.094,27.366,3953740,0
2016-05-19,26.894,28.077,26.638,27.823,3733949,0
2016-05-20,27.937,28.4,27.34,27.842,3399377,0
2016-05-23,27.548,28.249,27.312,28.07,2666100,0
2016-05-24,28.314,28.968,27.861,28.656,2965853,0
2016-05-25,28.884,29.803,28.806,29.734,3958156,0
2016-05-26,30.16,30.388,29.015,29.395,3225833,0
2016-05-27,29.092,29.213,28.523,29.064,2710427,0
2016-05-31,29.223,30.246,29.005,29.272,4396279,0
2016-06-01,28.75,29.102,28.105,29.072,2900958,0
2016-06-02,28.588,29.092,28.06,28.854,3203842,0
2016-06-03,29.005,29.357,28.523,28.789,2548047,0
2016-06-06,29.385,29.834,29.064,29.763,2310202,0
2016-06-07,30.125,31.222,29.857,31.052,2970449,0
2016-06-08,31.524,31.733,30.541,30.636,2572554,0
2016-06-09,30.066,30.274,29.62,30.125,2353660,0
2016-06-10,29.481,29.481,27.747,27.833,4055716,0
2016-06-13,27.35,28.75,27.122,27.604,3790637,0
2016-06-14,27.358,27.955,27.027,27.813,2762320,0
2016-06-15,27.689,28.229,27.158,27.595,2535531,0
2016-06-16,27.198,27.198,25.862,26.497,4820964,0
2016-06-17,26.96,28.323,26.96,27.784,5482103,0
2016-06-20,28.789,29.793,28.296,29.451,3947843,0
2016-06-21,29.308,30.408,29.024,30.16,2711884,0
2016-06-22,30.541,30.587,29.604,29.897,2310172,0
2016-06-23,30.265,30.844,30.17,30.691,2309293,0
2016-06-24,28.884,30.028,28.618,28.894,4326132,0
2016-06-27,28.314,28.353,26.166,26.695,4222771,0
2016-06-28,27.851,28.504,27.416,28.485,3020489,0
2016-06-29,29.015,30.71,28.76,30.314,4733897,0
2016-06-30,30.19,30.35,29.29,30.066,3508042,0
2016-07-01,29.925,31.44,29.725,30.928,2295411,0
2016-07-05,29.991,30.378,28.07,28.494,4144632,0
2016-07-06,28.286,29.158,27.888,29.092,3746020,0
2016-07-07,29.491,30.237,28.174,28.41,2878828,0
2016-07-08,29.054,29.395,28.249,29.034,3209787,0
2016-07-11,29.357,29.385,28.105,28.164,2652629,0
2016-07-12,29.412,30.673,29.109,30.398,4354557,0
2016-07-13,30.862,31.581,29.669,30.209,4866243,0
2016-07-14,30.814,31.251,30.056,30.274,1768441,0
2016-07-15,30.616,30.777,29.857,30.18,1587649,0
2016-07-18,29.907,30.341,29.281,30.304,1682353,0
2016-07-19,30.001,30.132,29.213,29.347,2115443,0
2016-07-20,29.034,29.659,28.447,28.988,2818403,0
2016-07-21,29.064,29.773,27.49,27.566,5822117,0
2016-07-22,27.851,27.948,27.054,27.481,3025851,0
2016-07-25,27.113,27.282,26.326,26.819,3443451,0
2016-07-26,26.676,27.412,26.582,27.322,2664210,0
2016-07-27,27.434,27.878,26.193,26.326,4399333,0
2016-07-28,26.26,26.657,24.879,25.161,6228797,0
2016-07-29,24.621,26.231,24.392,25.975,5558596,0
2016-08-01,25.635,25.635,24.15,24.271,4367169,0
2016-08-02,24.764,24.869,23.097,24.367,7184854,0
2016-08-03,24.432,25.219,24.204,25.161,3817281,0
2016-08-04,24.953,26.175,24.906,25.615,5500224,0
2016-08-05,25.739,26.439,25.304,26.344,3969396,0
2016-08-08,26.657,27.699,26.657,26.97,3939705,0
2016-08-09,27.178,27.198,26.402,26.724,2888931,0
2016-08-10,26.799,27.104,26.166,26.222,3056244,0
2016-08-11,26.776,27.473,26.528,27.312,2658206,0
2016-08-12,27.532,27.933,27.043,27.387,3145156,0
2016-08-15,27.637,27.998,27.387,27.828,1998966,0
2016-08-16,27.683,27.903,27.177,27.683,2315176,0
2016-08-17,27.598,27.913,27.207,27.779,2630020,0
2016-08-18,28.058,29.136,28.048,29.117,2871933,0
2016-08-19,28.869,28.906,28.273,28.726,2457551,0
2016-08-22,28.113,28.314,27.551,27.779,2903082,0
2016-08-23,27.732,28.496,27.598,28.496,2782965,0
2016-08-24,28.296,28.42,27.607,27.732,1965414,0
2016-08-25,27.732,28.094,27.387,27.656,1759943,0
2016-08-26,27.808,28.286,27.245,27.56,2026118,0
2016-08-29,27.417,27.837,27.341,27.647,2407714,0
2016-08-30,27.798,28.143,26.843,27.052,3085335,0
2016-08-31,26.834,26.882,25.486,25.534,4679984,0
2016-09-01,25.295,25.734,24.616,25.219,3827940,0
2016-09-02,25.458,26.03,25.438,25.61,3292172,0
2016-09-06,25.754,26.125,25.544,26.117,2675896,0
2016-09-07,26.345,27.006,26.108,26.614,3384979,0
2016-09-08,26.938,28.801,26.795,28.428,4128141,0
2016-09-09,28.113,28.323,26.7,26.7,4368433,0
2016-09-12,26.318,27.207,26.04,27.015,2722748,0
2016-09-13,26.385,26.39,24.674,24.981,4644025,0
2016-09-14,24.876,25.056,23.642,24.025,5637294,0
2016-09-15,24.32,25.19,24.12,24.741,3139409,0
2016-09-16,24.1,25.114,24.053,25.027,4137202,0
2016-09-19,25.333,25.534,24.511,24.511,1928362,0
2016-09-20,24.425,24.684,23.93,24.071,2144690,0
2016-09-21,24.32,25.286,24.225,25.237,3425182,0
2016-09-22,25.639,26.69,25.639,26.327,4900676,0
2016-09-23,26.003,26.652,24.77,24.922,5962448,0
2016-09-26,25.324,26.05,25.256,25.468,2970604,0
2016-09-27,24.876,25.066,24.255,24.826,3624552,0
2016-09-28,24.999,27.698,24.884,27.627,6605920,0
2016-09-29,27.617,29.622,27.593,28.984,5990747,0
2016-09-30,29.299,29.537,28.821,29.051,4005173,0
2016-10-03,29.051,29.642,28.583,29.5,2600820,0
2016-10-04,29.632,29.787,28.248,28.544,3121002,0
2016-10-05,29.212,29.711,28.974,29.099,3012874,0
2016-10-06,29.385,29.622,28.003,28.583,3952394,0
2016-10-07,28.783,29.099,28.133,28.199,2995192,0
2016-10-10,28.736,29.327,28.706,28.926,2100881,0
2016-10-11,28.754,28.869,27.798,27.989,2309877,0
2016-10-12,27.703,27.798,27.082,27.446,2633333,0
2016-10-13,26.996,27.446,26.757,27.387,2596066,0
2016-10-14,27.732,28.089,27.292,27.693,2592552,0
2016-10-17,27.522,27.722,26.81,26.967,1858247,0
2016-10-18,27.492,27.56,26.509,26.947,2192941,0
2016-10-19,27.282,28.238,27.062,28.018,3251950,0
2016-10-20,27.656,28.104,27.436,28.048,2583670,0
2016-10-21,27.742,28.058,27.446,27.913,2357907,0
2016-10-24,27.903,28.591,27.262,28.143,3651962,0
2016-10-25,28.181,28.401,27.427,27.455,3341373,0
2016-10-26,26.834,28.486,26.633,28.391,5626181,0
2016-10-27,28.094,28.238,25.925,26.375,8719435,0
2016-10-28,26.385,27.148,25.668,25.697,4935850,0
2016-10-31,25.658,25.793,24.692,24.721,3830659,0
2016-11-01,25.486,25.668,24.281,25.008,4101962,0
2016-11-02,24.579,25.036,23.785,24.692,3395386,0
2016-11-03,25.017,25.983,25.017,25.859,5388435,0
2016-11-04,25.619,25.724,24.775,24.856,5921336,0
2016-11-07,25.371,25.687,25.209,25.582,2742894,0
2016-11-08,25.228,25.945,25.152,25.754,2842361,0
2016-11-09,25.724,27.277,25.599,26.979,3053365,0
2016-11-10,26.863,27.963,26.767,27.692,3255011,0
2016-11-11,27.133,27.505,26.001,26.438,2901850,0
2016-11-14,26.179,27.346,25.961,27.326,2575357,0
2016-11-15,27.857,29.862,27.788,29.815,6269359,0
2016-11-16,29.255,30.036,28.821,29.063,4103474,0
2016-11-17,29.66,30.065,29.12,29.226,3094420,0
2016-11-18,29.448,30.23,29.418,29.64,4043268,0
2016-11-21,30.354,31.184,30.267,30.539,3080487,0
2016-11-22,30.664,30.76,29.372,29.815,3711936,0
2016-11-23,29.458,30.248,29.458,30.161,2073029,0
2016-11-25,29.872,29.968,29.463,29.66,997089,0
2016-11-28,29.594,29.988,28.58,28.647,2780843,0
2016-11-29,27.769,28.773,27.44,28.378,3349714,0
2016-11-30,31.425,33.297,30.673,32.707,6126532,0
2016-12-01,33.741,33.943,31.589,31.84,3902379,0
2016-12-02,31.512,31.994,31.349,31.627,2479670,0
2016-12-05,32.197,32.757,31.907,32.072,3452720,0
2016-12-06,31.725,32.757,31.078,32.11,3085599,0
2016-12-07,31.84,31.937,31.011,31.647,3607558,0
2016-12-08,31.994,32.129,31.184,31.984,2056743,0
2016-12-09,32.293,32.457,31.415,31.811,1534979,0
2016-12-12,33.662,33.662,31.859,32.062,2459870,0
2016-12-13,32.555,33.644,32.178,33.085,2400559,0
2016-12-14,31.994,32.873,31.541,31.637,2529485,0
2016-12-15,30.46,31.3,30.326,31.27,5213415,0
2016-12-16,31.551,32.351,31.376,32.023,5144394,0
2016-12-19,32.139,32.207,31.415,31.705,1481820,0
2016-12-20,31.956,32.313,31.69,31.801,2071490,0
2016-12-21,32.303,32.419,31.464,31.512,1465556,0
2016-12-22,31.396,31.685,31.068,31.154,1418456,0
2016-12-23,31.049,31.425,30.972,31.164,993962,0
2016-12-27,31.319,31.85,31.3,31.647,1540540,0
2016-12-28,31.685,31.869,30.76,30.895,1502965,0
2016-12-29,30.779,30.866,30.114,30.354,1907824,0
2016-12-30,30.354,30.75,29.912,30.026,1747396,0
2017-01-03,30.914,31.464,29.949,30.509,3236752,0
2017-01-04,30.499,30.837,30.142,30.489,2522972,0
2017-01-05,30.48,31.011,30.21,30.509,2635714,0
2017-01-06,30.557,30.654,30.026,30.287,1579916,0
2017-01-09,29.968,30.027,29.39,29.478,1713212,0
2017-01-10,29.66,29.973,29.395,29.709,2337463,0
2017-01-11,29.94,30.326,29.372,29.959,1979803,0
2017-01-12,30.354,30.383,29.409,29.824,1591419,0
2017-01-13,29.64,30.142,29.293,30.026,1598529,0
2017-01-17,30.383,30.798,29.902,30.046,1736112,0
2017-01-18,29.66,30.23,29.418,30.132,2332259,0
2017-01-19,30.036,30.876,30.036,30.48,3392502,0
2017-01-20,30.76,31.193,30.45,30.692,3653856,0
2017-01-23,30.317,30.586,30.018,30.191,2063465,0
2017-01-24,30.45,31.058,30.413,30.827,2823523,0
2017-01-25,30.673,31.243,30.45,31.039,3490640,0
2017-01-26,29.505,31.107,29.418,29.998,7066029,0
2017-01-27,29.806,29.867,28.565,28.917,4944984,0
2017-01-30,28.753,28.782,26.949,27.403,6092952,0
2017-01-31,27.539,27.904,27.085,27.885,6104434,0
2017-02-01,28.397,28.513,27.432,27.818,5532196,0
2017-02-02,27.894,28.493,27.373,28.242,3302988,0
2017-02-03,28.348,28.859,28.02,28.647,2391868,0
2017-02-06,28.609,28.782,27.894,28.06,2118688,0
2017-02-07,27.383,27.712,26.593,26.959,3821874,0
2017-02-08,26.641,27.461,26.187,27.267,2969463,0
2017-02-09,27.531,27.852,27.307,27.481,2544147,0
2017-02-10,27.92,28.154,27.555,27.716,2679872,0
2017-02-13,27.589,27.803,27.123,27.658,2375687,0
2017-02-14,27.706,27.803,27.257,27.677,2307893,0
2017-02-15,27.491,27.755,27.257,27.434,1720990,0
2017-02-16,27.501,27.725,26.918,27.24,2619238,0
2017-02-17,27.044,27.477,26.859,27.337,2446646,0
2017-02-21,27.745,28.068,27.686,27.803,2210374,0
2017-02-22,27.472,27.561,26.849,27.006,2415365,0
2017-02-23,27.618,27.765,27.053,27.638,3635403,0
2017-02-24,27.23,27.769,27.17,27.394,3350277,0
2017-02-27,27.491,28.095,27.267,27.998,2823858,0
2017-02-28,27.667,27.823,27.481,27.531,4173278,0
2017-03-01,27.959,28.611,27.691,28.524,3321268,0
2017-03-02,28.057,28.435,27.404,27.404,3003150,0
2017-03-03,27.511,27.74,27.23,27.287,2126911,0
2017-03-06,27.249,27.491,26.908,27.472,1757323,0
2017-03-07,27.658,27.745,26.879,26.996,2100371,0
2017-03-08,26.908,26.946,25.089,25.176,3637432,0
2017-03-09,25.059,26.003,24.641,25.935,4946824,0
2017-03-10,26.256,26.295,25.409,25.857,2906690,0
2017-03-13,25.799,26.187,25.497,25.692,3546717,0
2017-03-14,25.234,25.672,24.553,25.565,3236863,0
2017-03-15,26.032,26.552,25.633,26.412,3062523,0
2017-03-16,26.537,26.537,25.866,26.373,2686427,0
2017-03-17,26.49,26.786,26.431,26.5,4057093,0
2017-03-20,26.149,26.664,25.993,26.597,2423817,0
2017-03-21,26.762,26.762,25.74,25.779,2233021,0
2017-03-22,25.594,25.916,25.409,25.702,2053084,0
2017-03-23,25.497,25.73,25.278,25.341,2227059,0
2017-03-24,25.477,25.643,25.04,25.069,2291091,0
2017-03-27,24.67,25.638,24.543,25.545,2043194,0
2017-03-28,25.536,26.626,25.351,26.529,2938290,0
2017-03-29,26.207,27.755,26.207,27.491,2380194,0
2017-03-30,27.774,28.358,27.454,27.521,3943388,0
2017-03-31,27.434,28.017,27.277,27.823,2353350,0
2017-04-03,27.891,27.969,27.16,27.501,2246560,0
2017-04-04,27.531,28.007,27.24,27.94,2010907,0
2017-04-05,28.318,28.601,27.103,27.132,3396937,0
2017-04-06,27.337,27.678,27.151,27.472,1588292,0
2017-04-07,27.394,27.521,27.049,27.103,1789202,0
2017-04-10,27.394,27.72,27.317,27.599,2244508,0
2017-04-11,27.491,27.755,27.132,27.618,2335615,0
2017-04-12,27.667,28.309,27.21,27.347,3134506,0
2017-04-13,27.2,27.608,26.723,26.821,2462785,0
2017-04-17,26.791,27.22,26.791,27.18,2075518,0
2017-04-18,26.928,27.541,26.742,26.996,2041070,0
2017-04-19,27.093,27.267,26.08,26.159,2331871,0
2017-04-20,26.276,26.645,26.032,26.052,2223070,0
2017-04-21,25.896,26.534,25.75,26.246,4096863,0
2017-04-24,26.537,26.616,25.973,26.022,3283465,0
2017-04-25,26.062,26.674,25.847,26.616,2208140,0
2017-04-26,26.393,27.439,26.304,26.48,3072207,0
2017-04-27,26.169,26.227,25.191,25.74,4997666,0
2017-04-28,26.032,26.062,25.448,25.477,2520509,0
2017-05-01,25.458,25.682,25.303,25.39,2731833,0
2017-05-02,25.438,25.769,24.957,25.215,2692648,0
2017-05-03,24.952,25.419,24.66,25.01,3135645,0
2017-05-04,24.758,24.845,23.385,24.621,7449452,0
2017-05-05,24.698,25.545,24.54,25.477,4572898,0
2017-05-08,25.409,26.256,25.283,26.08,3700376,0
2017-05-09,26.149,26.169,25.613,25.916,2279880,0
2017-05-10,26.256,27.083,26.018,26.664,2952069,0
2017-05-11,26.93,27.048,26.301,26.448,2128975,0
2017-05-12,26.438,26.498,25.928,26.105,2405571,0
2017-05-15,26.861,27.038,25.879,26.144,2811012,0
2017-05-16,26.38,26.419,25.623,25.712,2519671,0
2017-05-17,25.319,26.026,25.24,25.515,2238460,0
2017-05-18,25.378,25.703,25.014,25.447,2502079,0
2017-05-19,25.673,26.4,25.594,26.34,1869814,0
2017-05-22,26.556,26.635,26.125,26.292,2460736,0
2017-05-23,26.292,26.33,25.894,25.987,2547808,0
2017-05-24,25.829,26.363,25.54,25.771,3020498,0
2017-05-25,25.703,26.242,24.533,24.7,2996850,0
2017-05-26,24.75,25.014,24.494,24.858,2232010,0
2017-05-30,24.533,24.681,24.189,24.229,2324804,0
2017-05-31,23.758,23.988,23.374,23.973,4653331,0
2017-06-01,24.043,24.622,23.699,24.327,2379436,0
2017-06-02,24.071,24.141,23.463,23.63,2125376,0
2017-06-05,23.502,24.023,23.336,23.787,2321568,0
2017-06-06,23.699,24.524,23.522,24.377,2846039,0
2017-06-07,24.131,24.396,23.188,23.689,3890389,0
2017-06-08,23.463,24.106,23.463,23.64,3349197,0
2017-06-09,23.728,24.916,23.679,24.76,2512468,0
2017-06-12,25.132,25.535,24.553,25.132,3583640,0
2017-06-13,25.152,25.919,25.064,25.839,3417878,0
2017-06-14,25.594,25.594,24.288,24.445,3652362,0
2017-06-15,24.317,24.789,23.669,23.895,4054939,0
2017-06-16,24.071,24.916,23.522,24.906,5766030,0
2017-06-19,24.906,25.368,24.808,24.966,2577097,0
2017-06-20,24.504,24.7,23.885,24.406,2921070,0
2017-06-21,24.317,24.69,23.552,24.209,3830235,0
2017-06-22,24.377,24.858,24.014,24.081,2743193,0
2017-06-23,24.151,24.602,24.071,24.406,3209435,0
2017-06-26,24.415,24.524,23.895,23.964,4611304,0
2017-06-27,24.081,24.367,23.777,23.817,2857123,0
2017-06-28,23.925,24.868,23.861,24.337,3488679,0
2017-06-29,24.494,25.663,24.494,25.192,5822889,0
2017-06-30,25.427,25.683,24.818,25.172,4242845,0
2017-07-03,25.339,25.997,25.339,25.781,1222144,0
2017-07-05,25.476,25.623,24.484,24.838,3673768,0
2017-07-06,25.014,25.221,24.283,24.357,2929437,0
2017-07-07,24.189,24.337,23.622,24.033,2822823,0
2017-07-10,23.836,24.337,23.787,24.161,2384965,0
2017-07-11,24.003,24.42,23.482,24.141,2853393,0
2017-07-12,24.583,24.916,24.131,24.278,1911914,0
2017-07-13,24.249,24.573,23.925,24.543,2482086,0
2017-07-14,24.622,25.034,24.553,24.966,2322132,0
2017-07-17,24.72,25.108,24.602,24.69,2925235,0
2017-07-18,24.916,25.014,24.057,24.229,2204985,0
2017-07-19,24.131,25.879,24.043,25.859,3719933,0
2017-07-20,26.056,26.085,25.24,25.378,4009019,0
2017-07-21,25.398,25.447,24.828,24.906,3369184,0
2017-07-24,25.064,25.142,24.357,24.514,3339194,0
2017-07-25,25.142,25.643,25.034,25.26,39873780,0
2017-07-26,25.604,25.849,24.901,25.113,6109566,0
2017-07-27,25.122,26.085,25.044,26.065,4469308,0
2017-07-28,26.065,27.215,25.977,26.654,5827671,0
2017-07-31,26.576,26.576,25.703,26.105,4396928,0
2017-08-01,26.085,26.164,25.368,25.811,4483121,0
2017-08-02,25.506,25.899,25.142,25.221,5023197,0
2017-08-03,25.859,26.154,24.812,25.26,4573916,0
2017-08-04,25.457,26.154,25.197,25.957,2665173,0
2017-08-07,25.771,26.017,25.319,25.407,2401294,0
2017-08-08,25.329,26.213,25.25,25.486,3413364,0
2017-08-09,25.663,25.791,25.398,25.663,3874327,0
2017-08-10,25.822,26.337,25.375,25.455,3318786,0
2017-08-11,25.256,25.633,25.038,25.346,2724829,0
2017-08-14,25.425,25.727,24.979,25.008,2041221,0
2017-08-15,24.86,24.919,24.156,24.8,2234137,0
2017-08-16,24.81,25.098,24.394,24.433,1432388,0
2017-08-17,24.275,24.562,23.868,23.878,2024226,0
2017-08-18,23.779,24.136,23.521,23.828,2436313,0
2017-08-21,23.719,23.828,22.767,22.976,3234668,0
2017-08-22,23.045,23.204,22.857,22.916,2268014,0
2017-08-23,22.817,23.313,22.529,23.124,2806520,0
2017-08-24,23.055,23.224,22.886,23.124,1457153,0
2017-08-25,23.214,23.214,22.881,22.956,1995254,0
2017-08-28,22.976,23.005,22.093,22.559,2254457,0
2017-08-29,22.331,22.559,22.182,22.44,1797128,0
2017-08-30,22.311,22.5,22.024,22.44,2323867,0
2017-08-31,22.648,22.867,22.46,22.47,2248166,0
2017-09-01,22.549,23.263,22.41,23.144,1628031,0
2017-09-05,23.481,23.65,23.085,23.303,2058819,0
2017-09-06,23.511,24.324,23.511,24.304,2289359,0
2017-09-07,24.175,24.656,24.116,24.582,2438761,0
2017-09-08,24.483,24.493,23.095,23.263,2903052,0
2017-09-11,23.323,23.561,23.164,23.253,3129880,0
2017-09-12,23.313,24.443,23.313,24.205,2310321,0
2017-09-13,24.275,25.266,24.275,25.137,3028473,0
2017-09-14,25.336,25.96,25.187,25.316,3321954,0
2017-09-15,25.346,25.465,24.959,25.227,3320811,0
2017-09-18,25.078,25.817,25.043,25.603,2397372,0
2017-09-19,25.693,25.822,25.197,25.455,1783482,0
2017-09-20,25.653,25.971,25.524,25.871,1609788,0
2017-09-21,25.822,26.258,25.574,26.069,1728584,0
2017-09-22,25.99,26.193,25.792,25.97,1498742,0
2017-09-25,26.238,26.58,26.119,26.506,1703123,0
2017-09-26,26.347,26.897,26.099,26.853,1914390,0
2017-09-27,26.912,27.22,26.605,27.2,1690947,0
2017-09-28,27.2,27.438,26.694,26.764,1342690,0
2017-09-29,26.595,26.625,25.95,26.337,2242987,0
2017-10-02,25.712,26.377,25.504,26.367,1784489,0
2017-10-03,26.307,26.426,26.03,26.387,1391108,0
2017-10-04,26.496,26.813,26.228,26.565,1713782,0
2017-10-05,26.684,26.942,26.387,26.456,1635185,0
2017-10-06,25.911,26.159,25.722,25.822,1341857,0
2017-10-09,25.871,26.129,25.802,25.861,1448781,0
2017-10-10,26.169,26.268,25.584,25.643,1801454,0
2017-10-11,25.683,25.762,25.256,25.534,1173894,0
2017-10-12,25.207,25.574,25.058,25.504,1550935,0
2017-10-13,25.871,26.069,25.326,25.425,2020306,0
2017-10-16,25.593,25.945,25.494,25.782,1692710,0
2017-10-17,25.772,25.911,25.296,25.712,1605614,0
2017-10-18,25.782,26.174,25.524,25.544,1919466,0
2017-10-19,25.365,25.683,25.157,25.544,1609712,0
2017-10-20,25.653,25.752,25.336,25.514,1651697,0
2017-10-23,25.673,25.708,25.296,25.375,3020333,0
2017-10-24,25.603,25.712,25.098,25.207,1887170,0
2017-10-25,25.177,25.246,24.344,24.81,2141922,0
2017-10-26,24.642,24.929,24.344,24.86,1867626,0
2017-10-27,24.602,25.355,24.314,25.355,1950134,0
2017-10-30,25.455,25.95,25.337,25.931,2241156,0
2017-10-31,25.95,26.615,25.673,26.526,2774737,0
2017-11-01,26.883,27.547,26.674,27.16,3495684,0
2017-11-02,26.645,27.587,26.278,27.587,3491350,0
2017-11-03,27.458,27.795,27.15,27.368,2574302,0
2017-11-06,27.616,28.92,27.567,28.905,2878964,0
2017-11-07,29.084,29.163,28.816,28.995,2355542,0
2017-11-08,28.786,29.223,28.484,28.796,2521035,0
2017-11-09,28.786,29.719,28.757,29.55,2644214,0
2017-11-10,29.55,29.59,28.865,29.14,2305719,0
