Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.253,16.921,16.213,16.706,832408,0
2005-02-28,17.205,17.275,16.077,16.53,1007747,0
2005-03-01,16.53,16.755,15.46,15.712,1567525,0
2005-03-02,15.977,16.273,15.45,16.017,1924770,0
2005-03-03,16.017,16.569,15.949,16.174,1441364,0
2005-03-04,16.273,16.381,15.781,16.332,992779,0
2005-03-07,16.332,16.341,15.8,16.135,654317,0
2005-03-08,16.037,16.332,15.81,15.82,1081516,0
2005-03-09,15.82,16.135,15.488,15.518,777269,0
2005-03-10,15.124,15.263,14.622,15.036,1334907,0
2005-03-11,14.997,15.646,14.997,15.469,936877,0
2005-03-14,15.469,15.646,15.223,15.577,769326,0
2005-03-15,15.548,15.909,15.391,15.431,774215,0
2005-03-16,15.223,15.8,15.144,15.568,822173,0
2005-03-17,15.568,16.037,15.568,15.987,857762,0
2005-03-18,16.863,16.941,16.371,16.569,1666952,0
2005-03-21,16.51,16.627,15.977,16.351,1087322,0
2005-03-22,16.351,16.49,16.164,16.233,611398,0
2005-03-23,16.203,16.371,15.154,15.441,1509026,0
2005-03-24,15.441,16.077,15.441,15.655,651725,0
2005-03-28,15.655,15.742,15.273,15.508,533047,0
2005-03-29,15.45,15.548,14.868,14.957,1147347,0
2005-03-30,14.957,14.997,14.074,14.957,2235738,0
2005-03-31,15.124,15.518,15.114,15.293,1655498,0
2005-04-01,15.587,16.135,15.568,15.879,1498943,0
2005-04-04,16.115,16.371,15.849,16.047,1380728,0
2005-04-05,16.047,16.233,15.869,16.154,1335518,0
2005-04-06,16.273,16.882,16.233,16.834,2324326,0
2005-04-07,16.892,17.186,16.794,17.02,2700819,0
2005-04-08,17.03,17.215,16.53,16.706,1974255,0
2005-04-11,16.637,16.647,16.037,16.371,1145668,0
2005-04-12,16.233,16.607,15.8,15.997,1042573,0
2005-04-13,16.007,16.037,15.263,15.352,897014,0
2005-04-14,15.685,16.017,15.478,15.548,1571032,0
2005-04-15,15.548,15.781,14.732,14.898,1363618,0
2005-04-18,14.79,15.293,14.534,15.253,830726,0
2005-04-19,15.411,15.879,15.411,15.781,706098,0
2005-04-20,15.761,16.174,15.391,15.401,865855,0
2005-04-21,15.498,16.027,15.498,15.977,700750,0
2005-04-22,15.958,16.213,15.722,16.017,845694,0
2005-04-25,16.144,16.273,15.879,16.057,677992,0
2005-04-26,16.057,16.135,15.646,15.869,833171,0
2005-04-27,15.722,15.8,15.223,15.352,719231,0
2005-04-28,15.194,15.391,14.172,15.114,2481489,0
2005-04-29,15.154,15.273,14.436,14.83,1762868,0
2005-05-02,14.78,15.094,14.455,15.017,841265,0
2005-05-03,15.017,15.017,14.474,14.544,1348500,0
2005-05-04,14.564,14.918,14.544,14.78,1095266,0
2005-05-05,14.849,15.333,14.81,15.194,1160327,0
2005-05-06,15.293,15.372,15.045,15.094,538849,0
2005-05-09,15.094,15.342,15.036,15.273,386572,0
2005-05-10,15.233,15.233,14.908,14.918,602996,0
2005-05-11,14.928,15.174,14.858,15.114,613537,0
2005-05-12,15.114,15.273,13.259,14.209,2108511,0
2005-05-13,13.946,14.201,13.661,13.749,1155289,0
2005-05-16,13.681,13.719,13.279,13.465,1448085,0
2005-05-17,13.465,14.259,13.407,14.209,1158801,0
2005-05-18,14.368,14.387,13.985,14.229,706400,0
2005-05-19,14.229,14.455,14.113,14.455,375884,0
2005-05-20,14.455,14.455,14.103,14.172,330212,0
2005-05-23,14.103,14.602,14.074,14.524,736338,0
2005-05-24,14.524,15.036,14.279,15.027,993389,0
2005-05-25,14.997,15.055,14.494,14.83,670507,0
2005-05-26,14.83,14.858,14.612,14.858,784905,0
2005-05-27,14.878,15.085,14.76,14.957,847835,0
2005-05-31,14.997,15.134,14.692,15.124,495471,0
2005-06-01,15.293,16.164,15.293,16.067,1716439,0
2005-06-02,16.067,16.253,15.919,16.105,996751,0
2005-06-03,16.154,16.559,16.125,16.371,1033714,0
2005-06-06,16.332,16.588,16.105,16.233,1413108,0
2005-06-07,16.313,16.47,15.919,16.047,848902,0
2005-06-08,15.977,16.45,15.939,16.213,1113439,0
2005-06-09,16.47,16.863,16.213,16.332,6689498,0
2005-06-10,16.313,16.882,16.303,16.697,2869131,0
2005-06-13,16.716,16.892,16.569,16.794,1483364,0
2005-06-14,16.853,16.892,16.697,16.853,1405317,0
2005-06-15,16.882,17.139,16.843,17.129,3069978,0
2005-06-16,17.159,17.295,17.04,17.178,1165522,0
2005-06-17,17.334,17.628,17.159,17.413,1125964,0
2005-06-20,17.413,17.549,17.178,17.354,1004539,0
2005-06-21,17.354,17.442,16.941,16.96,830879,0
2005-06-22,17.02,17.354,16.912,17.354,1541098,0
2005-06-23,17.423,17.667,17.178,17.178,887391,0
2005-06-24,17.215,17.677,16.892,17.628,5473114,0
2005-06-27,17.677,18.238,17.647,18.189,2078423,0
2005-06-28,18.258,18.288,17.804,17.982,1417689,0
2005-06-29,17.942,17.972,17.549,17.785,1082435,0
2005-06-30,17.785,18.051,17.549,17.608,1675047,0
2005-07-01,17.746,18.671,17.686,18.671,2112636,0
2005-07-05,18.788,19.2,18.758,19.033,1264035,0
2005-07-06,19.346,19.435,18.592,18.866,972313,0
2005-07-07,18.689,19.141,18.631,19.141,1099999,0
2005-07-08,19.316,19.514,18.945,19.257,1140624,0
2005-07-11,19.171,19.474,18.925,19.474,874410,0
2005-07-12,19.611,19.956,19.504,19.859,2068341,0
2005-07-13,20.016,20.125,19.809,19.966,1661458,0
2005-07-14,20.87,20.87,19.641,20.105,4308813,0
2005-07-15,20.202,20.3,19.601,19.76,1295807,0
2005-07-18,19.514,19.593,19.141,19.277,749930,0
2005-07-19,19.277,19.849,19.063,19.829,990336,0
2005-07-20,19.907,20.183,19.435,19.869,813009,0
2005-07-21,19.849,19.888,19.376,19.554,897776,0
2005-07-22,19.69,20.28,19.69,20.232,1060900,0
2005-07-25,20.242,20.476,19.907,20.115,676769,0
2005-07-26,20.28,20.29,19.849,20.095,523729,0
2005-07-27,20.164,20.202,19.73,20.134,755583,0
2005-07-28,20.329,20.418,19.71,20.036,829811,0
2005-07-29,20.065,20.26,19.917,19.996,694791,0
2005-08-01,20.144,20.399,20.065,20.065,963457,0
2005-08-02,20.075,20.466,19.839,20.456,1236851,0
2005-08-03,20.524,20.792,20.154,20.202,866314,0
2005-08-04,20.202,20.949,20.202,20.613,856235,0
2005-08-05,20.663,20.81,20.046,20.319,593682,0
2005-08-08,20.544,21.282,20.544,20.85,984074,0
2005-08-09,21.086,21.234,20.409,20.663,1536669,0
2005-08-10,20.692,21.948,20.682,21.928,1538198,0
2005-08-11,22.127,22.502,22.057,22.502,1928282,0
2005-08-12,22.502,22.618,22.028,22.442,932450,0
2005-08-15,22.442,22.442,21.498,21.772,1108551,0
2005-08-16,21.692,22.028,21.106,21.164,1072968,0
2005-08-17,21.086,21.635,20.085,20.222,1156664,0
2005-08-18,19.71,20.29,19.641,20.085,1037226,0
2005-08-19,20.3,21.116,20.3,20.653,794071,0
2005-08-22,20.949,21.164,20.583,20.84,576270,0
2005-08-23,20.86,21.194,20.553,20.929,568176,0
2005-08-24,21.086,21.576,21.066,21.498,1031421,0
2005-08-25,21.419,21.605,21.282,21.518,378630,0
2005-08-26,21.518,21.605,20.85,20.989,593224,0
2005-08-29,21.605,21.83,21.019,21.538,1239599,0
2005-08-30,21.672,22.794,21.655,22.404,1618227,0
2005-08-31,22.413,23.363,22.176,22.804,1864287,0
2005-09-01,23.089,23.571,23.03,23.561,1055706,0
2005-09-02,23.373,23.402,22.522,22.823,783683,0
2005-09-06,22.833,23.196,22.325,22.656,918852,0
2005-09-07,22.716,23.118,22.522,22.882,732976,0
2005-09-08,23.049,23.235,22.686,22.911,936114,0
2005-09-09,23.049,23.522,22.981,23.462,1258232,0
2005-09-12,23.303,23.303,22.696,22.902,1212869,0
2005-09-13,22.853,22.971,22.57,22.686,969718,0
2005-09-14,22.853,22.981,22.472,22.706,1583407,0
2005-09-15,22.911,23.079,22.608,22.813,1217914,0
2005-09-16,22.853,23.079,22.413,22.656,1229367,0
2005-09-19,22.981,24.159,22.981,24.013,1976851,0
2005-09-20,23.795,24.013,23.343,23.66,864481,0
2005-09-21,24.356,24.72,23.835,23.845,1304513,0
2005-09-22,24.238,24.622,23.01,23.611,1557592,0
2005-09-23,23.561,23.601,22.755,23.03,1684364,0
2005-09-26,22.911,24.464,22.872,24.287,2046044,0
2005-09-27,24.131,25.111,23.775,25.053,1817397,0
2005-09-28,25.15,25.721,24.838,25.612,2090487,0
2005-09-29,25.839,25.859,25.21,25.543,2507454,0
2005-09-30,25.388,25.572,24.974,25.279,1439223,0
2005-10-03,25.279,26.124,25.279,26.105,2138140,0
2005-10-04,26.516,26.84,26.134,26.369,4377848,0
2005-10-05,26.25,26.576,24.238,24.405,3263799,0
2005-10-06,23.736,24.141,22.56,22.911,3706732,0
2005-10-07,23.108,23.581,22.656,23.03,2460870,0
2005-10-10,23.03,23.03,21.86,21.988,2603524,0
2005-10-11,22.422,23.502,22.196,23.186,2255748,0
2005-10-12,23.176,23.283,22.462,22.911,1514980,0
2005-10-13,22.755,22.775,20.633,21.772,2185488,0
2005-10-14,21.438,22.384,21.136,22.266,2531433,0
2005-10-17,23.244,23.402,22.618,23.049,1308025,0
2005-10-18,22.755,22.882,21.682,21.702,1853747,0
2005-10-19,21.672,22.206,20.9,22.206,1561258,0
2005-10-20,21.928,22.137,20.339,20.692,1991055,0
2005-10-21,20.524,21.742,20.437,21.136,1288473,0
2005-10-24,21.136,22.256,20.792,22.226,1190570,0
2005-10-25,22.315,23.03,22.256,22.872,2235434,0
2005-10-26,22.872,23.775,22.275,22.902,1602650,0
2005-10-27,23.571,23.601,22.275,22.394,2078423,0
2005-10-28,22.432,22.882,21.625,22.58,2289348,0
2005-10-31,22.736,23.571,22.656,23.363,1685436,0
2005-11-01,23.442,23.551,22.755,23.313,1113897,0
2005-11-02,23.333,23.953,23.079,23.766,1896363,0
2005-11-03,23.983,24.622,23.795,24.346,1191336,0
2005-11-04,24.424,24.444,22.981,23.244,1742405,0
2005-11-07,23.244,23.244,22.512,22.911,1301151,0
2005-11-08,22.882,23.641,22.676,23.079,1274882,0
2005-11-09,23.079,24.071,22.746,23.226,1364232,0
2005-11-10,22.853,22.882,21.478,21.752,2247500,0
2005-11-11,21.664,22.492,21.664,22.137,1646332,0
2005-11-14,22.794,23.01,22.196,22.58,995528,0
2005-11-15,22.59,23.244,22.364,22.656,1840458,0
2005-11-16,22.706,24.081,22.656,23.815,1660690,0
2005-11-17,24.061,24.238,23.402,23.679,1799374,0
2005-11-18,23.736,23.855,23.157,23.835,915037,0
2005-11-21,24.031,24.553,23.933,24.444,1251817,0
2005-11-22,24.593,25.388,24.553,25.053,1675353,0
2005-11-23,25.053,25.23,24.68,24.916,1579893,0
2005-11-25,24.945,25.369,24.838,25.16,374962,0
2005-11-28,25.141,25.15,23.323,23.551,1876044,0
2005-11-29,24.228,24.258,23.66,24.022,1242195,0
2005-11-30,24.031,24.68,24.031,24.385,1080910,0
2005-12-01,24.651,25.359,24.563,25.17,1188281,0
2005-12-02,25.17,25.388,24.494,24.897,1765924,0
2005-12-05,25.24,25.978,25.24,25.632,1414837,0
2005-12-06,25.534,26.457,25.15,25.928,1444468,0
2005-12-07,26.397,26.665,25.681,25.829,1010802,0
2005-12-08,26.075,26.84,25.879,26.84,1039923,0
2005-12-09,26.596,26.655,26.085,26.25,1264139,0
2005-12-12,26.86,27.086,25.879,26.339,1389587,0
2005-12-13,26.745,27.862,26.685,27.204,2011626,0
2005-12-14,27.184,27.538,26.715,27.508,1024037,0
2005-12-15,27.518,27.735,26.957,27.508,1390906,0
2005-12-16,27.637,27.685,26.675,26.821,1109773,0
2005-12-19,26.83,27.282,26.566,26.88,1219536,0
2005-12-20,26.996,27.302,26.889,26.996,719181,0
2005-12-21,27.026,27.263,26.764,27.106,716326,0
2005-12-22,26.811,27.056,26.447,26.715,534982,0
2005-12-23,26.616,26.626,25.79,26.279,974453,0
2005-12-27,26.124,26.134,24.749,25.446,1256603,0
2005-12-28,25.582,26.319,25.388,25.968,1232063,0
2005-12-29,25.978,25.978,25.417,25.456,770496,0
2005-12-30,25.081,26.026,25.063,25.869,763269,0
2006-01-03,25.869,27.106,25.869,27.066,1729066,0
2006-01-04,27.106,28.194,27.106,28.001,1796781,0
2006-01-05,28.039,28.145,26.773,26.957,1656874,0
2006-01-06,27.352,27.695,27.056,27.204,1209256,0
2006-01-09,27.145,27.312,26.695,27.135,1179317,0
2006-01-10,27.135,27.941,27.036,27.823,1144088,0
2006-01-11,27.921,28.441,27.528,28.234,1325642,0
2006-01-12,28.333,29.178,28.127,28.244,1737517,0
2006-01-13,28.283,28.461,27.675,28.194,727224,0
2006-01-17,28.481,29.071,28.441,28.844,745959,0
2006-01-18,29.022,29.168,27.774,28.107,774876,0
2006-01-19,27.911,29.444,27.901,29.248,1344072,0
2006-01-20,29.591,29.971,28.844,28.973,1076580,0
2006-01-23,28.973,29.317,28.421,28.51,1226974,0
2006-01-24,28.52,28.874,28.204,28.381,1484992,0
2006-01-25,29.022,29.129,27.705,27.744,1356390,0
2006-01-26,27.715,27.744,26.606,27.244,2095629,0
2006-01-27,27.901,28.53,27.744,27.862,1747799,0
2006-01-30,28.001,28.973,28.001,28.744,1032593,0
2006-01-31,28.804,29.404,28.754,29.337,863462,0
2006-02-01,29.356,29.521,28.5,28.657,1327677,0
2006-02-02,28.677,29.002,27.508,27.754,997258,0
2006-02-03,27.754,28.088,27.106,27.401,1124637,0
2006-02-06,27.862,28.097,27.578,27.685,919672,0
2006-02-07,27.106,27.106,25.456,25.651,1924566,0
2006-02-08,25.485,25.641,24.356,25.543,2225758,0
2006-02-09,25.582,25.879,23.885,24.101,2222908,0
2006-02-10,24.169,24.268,23.157,23.601,2183808,0
2006-02-13,22.981,23.727,22.794,22.892,1118430,0
2006-02-14,22.344,24.287,22.285,23.835,2389087,0
2006-02-15,24.061,24.749,23.689,23.815,2538153,0
2006-02-16,24.159,25.033,24.159,24.533,1374721,0
2006-02-17,24.73,25.514,24.464,24.651,1050307,0
2006-02-21,25.681,25.721,25.299,25.485,1224835,0
2006-02-22,25.485,25.485,24.356,24.434,1243162,0
2006-02-23,24.013,24.632,23.631,24.091,1605146,0
2006-02-24,24.641,25.003,24.375,24.385,1151728,0
2006-02-27,24.031,24.258,23.631,23.885,1549243,0
2006-02-28,23.65,24.003,23.166,23.502,2251009,0
2006-03-01,23.571,24.464,23.512,24.454,1503830,0
2006-03-02,24.553,24.994,24.346,24.73,1482043,0
2006-03-03,24.7,25.437,24.612,25.033,1385817,0
2006-03-06,24.69,24.838,23.452,23.542,1302526,0
2006-03-07,23.452,23.542,22.394,22.686,1418504,0
2006-03-08,22.344,23.176,22.117,22.911,1696990,0
2006-03-09,23.079,23.313,22.551,22.775,1450782,0
2006-03-10,22.637,23.235,22.413,23.01,1193268,0
2006-03-13,23.422,23.943,23.274,23.875,1070469,0
2006-03-14,23.943,24.906,23.689,24.858,1907967,0
2006-03-15,24.858,25.091,24.67,24.916,1630296,0
2006-03-16,24.897,25.75,24.818,25.632,1385919,0
2006-03-17,25.78,26.467,25.25,25.339,911728,0
2006-03-20,25.091,25.524,24.602,24.632,647087,0
2006-03-21,24.454,24.935,24.071,24.464,1239087,0
2006-03-22,24.424,25.24,24.287,25.091,914679,0
2006-03-23,25.485,25.948,25.329,25.711,1175246,0
2006-03-24,25.632,26.269,25.622,26.115,988302,0
2006-03-27,26.124,26.536,25.928,26.427,857252,0
2006-03-28,26.665,27.45,26.576,27.096,919365,0
2006-03-29,27.175,27.381,26.811,27.342,938915,0
2006-03-30,27.459,27.991,27.401,27.608,1066397,0
2006-03-31,27.312,27.352,26.437,26.821,1057439,0
2006-04-03,27.254,27.598,26.947,27.036,766426,0
2006-04-04,27.036,27.145,26.526,27.026,723763,0
2006-04-05,27.125,27.45,26.811,27.194,936063,0
2006-04-06,27.401,27.538,26.811,27.352,590881,0
2006-04-07,27.352,27.411,26.329,26.596,702478,0
2006-04-10,27.548,27.548,27.106,27.381,698612,0
2006-04-11,27.498,27.498,26.606,26.86,1149586,0
2006-04-12,26.87,27.106,26.329,26.507,778338,0
2006-04-13,26.507,26.783,25.869,26.636,482746,0
2006-04-17,26.927,27.332,26.87,27.292,397926,0
2006-04-18,27.498,28.391,27.352,28.254,974553,0
2006-04-19,28.254,29.414,28.194,29.356,2277180,0
2006-04-20,29.218,29.454,28.184,28.913,1777940,0
2006-04-21,29.463,29.747,28.744,29.257,858982,0
2006-04-24,29.071,29.218,28.697,28.883,731295,0
2006-04-25,29.218,29.337,28.088,28.204,862139,0
2006-04-26,28.069,28.53,27.411,27.695,1618380,0
2006-04-27,27.036,27.695,26.319,26.735,1384492,0
2006-04-28,26.349,26.626,25.928,26.055,1376045,0
2006-05-01,26.299,27.046,26.299,26.898,1386528,0
2006-05-02,27.744,27.971,27.076,27.254,923846,0
2006-05-03,27.056,27.488,26.556,26.792,674276,0
2006-05-04,26.792,27.352,26.378,26.917,669489,0
2006-05-05,26.917,27.381,26.821,27.106,749420,0
2006-05-08,26.566,27.066,26.566,26.957,826600,0
2006-05-09,26.957,27.046,26.626,26.764,1031371,0
2006-05-10,26.764,26.947,26.387,26.811,2004498,0
2006-05-11,27.106,28.391,27.106,27.715,3183307,0
2006-05-12,27.715,27.715,26.626,26.764,2101231,0
2006-05-15,25.534,26.299,25.24,25.79,1991567,0
2006-05-16,26.124,26.193,25.437,25.572,1107841,0
2006-05-17,25.543,25.928,24.964,25.329,1849927,0
2006-05-18,25.329,25.691,24.356,24.415,1329409,0
2006-05-19,24.415,25.043,23.621,24.73,1133804,0
2006-05-22,24.484,24.484,23.176,24.258,1647099,0
2006-05-23,24.858,25.269,24.375,24.424,1005812,0
2006-05-24,24.523,24.573,23.422,23.895,1047255,0
2006-05-25,24.141,24.868,23.708,24.593,830269,0
2006-05-26,24.749,25.043,24.434,24.906,629674,0
2006-05-30,25.23,25.388,24.504,24.632,1066499,0
2006-05-31,24.641,25.534,24.504,25.437,3468007,0
2006-06-01,25.24,26.134,24.897,26.055,1290917,0
2006-06-02,26.359,26.369,25.572,26.095,1141849,0
2006-06-05,26.616,26.645,25.23,25.359,922118,0
2006-06-06,25.427,25.879,24.553,24.848,1570930,0
2006-06-07,24.651,24.68,23.452,23.571,1779470,0
2006-06-08,23.571,23.795,22.325,23.766,1529898,0
2006-06-09,23.855,23.895,22.676,23.186,1573784,0
2006-06-12,23.422,23.561,22.305,22.394,1308738,0
2006-06-13,21.978,22.522,21.351,21.595,1563805,0
2006-06-14,21.615,22.551,21.566,22.462,1276357,0
2006-06-15,22.686,23.914,22.686,23.785,1258027,0
2006-06-16,23.785,23.914,22.911,23.452,814996,0
2006-06-19,23.452,23.452,22.186,22.364,785772,0
2006-06-20,22.56,22.931,22.246,22.295,731803,0
2006-06-21,22.492,23.611,22.442,23.186,1086253,0
2006-06-22,23.186,23.383,22.716,23.128,584874,0
2006-06-23,24.553,25.121,24.553,24.749,2605255,0
2006-06-26,24.504,24.984,24.208,24.935,1037074,0
2006-06-27,25.091,25.23,24.818,25.043,1136450,0
2006-06-28,25.379,25.572,25.013,25.466,1038396,0
2006-06-29,25.731,26.144,25.553,26.075,1097253,0
2006-06-30,26.075,27.006,25.968,26.705,1243162,0
2006-07-03,26.907,27.715,26.576,27.302,593935,0
2006-07-05,27.302,27.302,26.173,26.417,1533969,0
2006-07-06,26.417,26.596,25.849,26.115,1019863,0
2006-07-07,26.134,26.546,25.661,25.869,739341,0
2006-07-10,26.115,26.115,25.2,25.437,1030350,0
2006-07-11,25.514,25.524,25.033,25.279,1402821,0
2006-07-12,25.279,25.534,24.984,24.994,1119550,0
2006-07-13,25.043,25.18,24.061,24.563,1239599,0
2006-07-14,24.749,24.916,23.993,24.72,649736,0
2006-07-17,24.553,24.553,23.432,23.571,1001636,0
2006-07-18,23.963,24.022,23.264,23.825,1246220,0
2006-07-19,23.914,24.887,23.717,24.7,1225649,0
2006-07-20,24.7,24.877,24.022,24.141,658698,0
2006-07-21,24.208,24.208,23.522,23.943,825790,0
2006-07-24,24.041,24.974,23.983,24.583,1190215,0
2006-07-25,24.798,25.543,24.651,25.456,1043791,0
2006-07-26,25.309,27.026,25.309,26.457,1700451,0
2006-07-27,26.764,26.88,25.582,25.839,1248966,0
2006-07-28,25.592,26.497,25.592,26.269,842791,0
2006-07-31,27.891,28.107,27.362,27.608,1929862,0
2006-08-01,27.794,28.421,27.44,27.813,1622659,0
2006-08-02,28.481,29.827,27.881,28.481,3133720,0
2006-08-03,27.646,28.351,27.598,28.088,1049191,0
2006-08-04,28.431,28.51,27.498,27.705,967428,0
2006-08-07,28.001,28.283,27.459,27.991,1060900,0
2006-08-08,27.941,28.431,27.646,27.803,637722,0
2006-08-09,28.049,28.481,27.872,27.991,722844,0
2006-08-10,27.991,28.049,27.401,27.901,706350,0
2006-08-11,27.528,27.774,27.006,27.254,1119650,0
2006-08-14,27.214,27.214,26.134,26.279,798092,0
2006-08-15,26.349,26.586,26.105,26.407,583957,0
2006-08-16,26.937,27.165,26.309,26.526,720706,0
2006-08-17,26.279,26.685,26.065,26.222,997871,0
2006-08-18,26.319,26.536,26.105,26.457,727427,0
2006-08-21,26.369,26.695,26.329,26.636,527243,0
2006-08-22,26.616,26.773,26.387,26.586,728448,0
2006-08-23,26.566,26.937,26.134,26.222,881690,0
2006-08-24,26.397,27.273,26.134,27.273,861834,0
2006-08-25,27.538,28.214,27.538,27.803,1036463,0
2006-08-28,27.803,27.951,27.42,27.774,1115987,0
2006-08-29,27.774,27.981,27.312,27.971,1199684,0
2006-08-30,27.971,27.971,27.194,27.508,809091,0
2006-08-31,27.548,27.813,27.302,27.479,510645,0
2006-09-01,27.498,28.224,27.479,28.136,801044,0
2006-09-05,28.136,28.471,27.872,28.361,726308,0
2006-09-06,28.145,28.165,27.194,27.194,1007949,0
2006-09-07,27.046,27.332,26.685,27.056,582125,0
2006-09-08,26.957,27.116,25.978,25.978,899612,0
2006-09-11,25.553,25.681,24.641,24.71,1630296,0
2006-09-12,24.906,25.289,24.494,24.69,1068945,0
2006-09-13,24.67,25.279,24.632,24.994,1225140,0
2006-09-14,25.043,25.24,23.805,24.051,1082994,0
2006-09-15,24.022,24.553,23.904,24.238,860813,0
2006-09-18,24.454,25.003,24.415,24.916,870185,0
2006-09-19,25.091,25.388,24.651,24.945,1366267,0
2006-09-20,24.749,24.828,23.895,24.013,1341015,0
2006-09-21,24.268,24.454,23.65,24.041,2104081,0
2006-09-22,24.287,24.287,23.402,23.621,1175045,0
2006-09-25,23.571,23.581,22.961,23.482,1272897,0
2006-09-26,23.293,24.091,23.226,24.022,1145820,0
2006-09-27,24.356,25.299,24.258,24.798,2639877,0
2006-09-28,24.798,25.23,24.454,24.945,1163742,0
2006-09-29,24.945,25.141,24.326,24.788,954493,0
2006-10-02,24.848,24.945,24.131,24.178,648309,0
2006-10-03,23.571,24.169,22.853,22.931,1626325,0
2006-10-04,23.079,23.581,22.394,23.571,1455464,0
2006-10-05,24.553,24.651,23.67,24.151,663988,0
2006-10-06,24.051,24.258,23.551,23.973,752068,0
2006-10-09,24.258,24.72,23.983,24.111,891769,0
2006-10-10,23.904,24.974,23.904,24.916,870389,0
2006-10-11,24.484,24.68,24.041,24.228,820594,0
2006-10-12,24.228,24.798,24.218,24.523,831696,0
2006-10-13,24.553,25.349,24.553,25.131,984938,0
2006-10-16,25.289,26.417,25.19,26.289,958870,0
2006-10-17,26.212,26.299,25.721,26.006,1285012,0
2006-10-18,26.026,26.536,25.691,25.721,1121486,0
2006-10-19,25.879,26.606,25.671,26.546,889327,0
2006-10-20,26.319,26.319,25.456,25.651,1129834,0
2006-10-23,25.437,25.918,25.091,25.289,852158,0
2006-10-24,25.141,26.231,25.043,26.231,934535,0
2006-10-25,26.134,27.302,25.839,27.145,1468700,0
2006-10-26,27.744,27.744,26.269,27.322,1613292,0
2006-10-27,27.273,27.558,26.783,26.83,1085644,0
2006-10-30,26.83,26.83,26.378,26.497,610331,0
2006-10-31,26.497,26.745,26.026,26.665,1176875,0
2006-11-01,26.675,26.735,25.918,25.978,844625,0
2006-11-02,25.731,26.065,25.339,25.829,1056317,0
2006-11-03,26.105,26.755,26.105,26.516,497001,0
2006-11-06,26.417,26.898,26.231,26.755,700444,0
2006-11-07,26.86,26.977,26.329,26.467,602996,0
2006-11-08,26.222,27.352,26.183,27.026,706652,0
2006-11-09,27.42,28.165,27.214,27.862,1213231,0
2006-11-10,27.646,27.744,26.927,27.125,758791,0
2006-11-13,26.87,27.234,26.636,27.006,590269,0
2006-11-14,26.665,27.006,26.516,26.947,555043,0
2006-11-15,26.947,28.234,26.907,27.981,1182987,0
2006-11-16,28.184,28.184,26.811,26.811,884542,0
2006-11-17,26.811,27.362,26.596,27.155,1436117,0
2006-11-20,26.811,26.977,26.417,26.85,1300183,0
2006-11-21,27.096,27.665,26.821,27.538,654418,0
2006-11-22,27.695,27.921,27.342,27.498,815299,0
2006-11-24,27.498,27.784,27.44,27.469,235315,0
2006-11-27,27.774,27.911,27.588,27.794,1268517,0
2006-11-28,27.843,28.609,27.843,28.491,1512181,0
2006-11-29,28.58,29.709,28.52,29.669,2398450,0
2006-11-30,29.757,30.719,29.62,30.535,2259769,0
2006-12-01,30.159,30.738,30.05,30.67,1075256,0
2006-12-04,30.67,30.67,29.611,30,1260067,0
2006-12-05,30.248,30.584,29.884,30.584,1376958,0
2006-12-06,30.584,31.201,30.427,30.477,1188889,0
2006-12-07,30.447,30.505,29.846,30.248,1258843,0
2006-12-08,30.199,30.447,29.629,29.679,1088590,0
2006-12-11,29.463,29.679,29.198,29.512,940749,0
2006-12-12,29.473,29.943,29.061,29.366,576118,0
2006-12-13,29.434,29.817,29.307,29.699,970070,0
2006-12-14,29.874,30.169,29.62,29.953,1144598,0
2006-12-15,30.01,30.05,29.327,29.483,608292,0
2006-12-18,29.248,29.248,27.941,28.02,1026381,0
2006-12-19,27.911,28.963,27.598,28.874,1574395,0
2006-12-20,28.53,28.687,27.715,27.843,1292546,0
2006-12-21,27.695,27.891,27.006,27.302,1348040,0
2006-12-22,27.42,27.45,26.967,27.145,764084,0
2006-12-26,26.783,27.312,26.556,26.655,685985,0
2006-12-27,26.811,27.273,26.536,27.273,964881,0
2006-12-28,27.401,27.498,27.106,27.372,778950,0
2006-12-29,27.302,27.352,26.801,26.967,512580,0
2007-01-03,26.222,26.339,25.091,25.369,2793016,0
2007-01-04,25.339,25.563,24.838,25.23,2324123,0
2007-01-05,25.23,26.477,25.23,25.799,2112531,0
2007-01-08,26.124,26.467,25.661,25.849,1199684,0
2007-01-09,25.859,26.163,25.2,26.163,1586716,0
2007-01-10,25.928,26.026,25.369,25.839,1480514,0
2007-01-11,25.79,26.937,25.602,25.978,2096545,0
2007-01-12,26.026,26.987,26.026,26.783,1056418,0
2007-01-16,26.783,27.244,26.645,26.745,1553215,0
2007-01-17,26.745,27.627,26.675,27.263,1215872,0
2007-01-18,27.273,27.598,26.685,27.204,1509430,0
2007-01-19,27.498,28.441,27.469,28.234,1745255,0
2007-01-22,28.794,28.953,27.774,28.184,1522771,0
2007-01-23,28.481,29.777,28.481,29.669,2554240,0
2007-01-24,29.709,30.328,29.307,30.278,2229733,0
2007-01-25,30.268,30.278,29.375,29.669,2649344,0
2007-01-26,29.865,30.427,29.679,30.278,1392335,0
2007-01-29,30.397,30.486,29.817,29.963,1808486,0
2007-01-30,30.03,30.417,30.03,30.189,1672350,0
2007-01-31,30.149,30.357,29.874,30.139,1912957,0
2007-02-01,30.288,30.66,29.827,30.447,1534585,0
2007-02-02,30.525,30.574,29.943,30.407,947061,0
2007-02-05,30.407,30.69,29.846,29.904,2015087,0
2007-02-06,30.139,30.248,29.375,29.894,1457604,0
2007-02-07,29.963,30.119,29.138,29.385,1437341,0
2007-02-08,29.385,29.837,28.953,29.669,1256501,0
2007-02-09,29.904,30.397,29.767,30.05,1258843,0
2007-02-12,29.591,29.837,29.051,29.327,1156850,0
2007-02-13,29.463,29.797,29.287,29.787,1065836,0
2007-02-14,29.904,30.427,29.611,30,764902,0
2007-02-15,29.827,29.953,29.531,29.827,1018439,0
2007-02-16,29.827,30.318,29.747,30.229,1614820,0
2007-02-20,30.05,30.377,29.729,30.278,947468,0
2007-02-21,30.08,31.112,30.08,30.857,1447628,0
2007-02-22,31.033,31.546,30.7,31.526,1235120,0
2007-02-23,31.625,31.762,31.358,31.654,1336535,0
2007-02-26,31.919,32.575,31.674,32.162,1403925,0
2007-02-27,31.723,32.172,30.632,31.358,2527566,0
2007-02-28,31.368,31.596,30.758,31.358,1986677,0
2007-03-01,31.083,31.919,30.641,31.486,2196184,0
2007-03-02,31.428,31.536,30.738,30.748,1523990,0
2007-03-05,30.02,30.397,29.228,29.228,2697305,0
2007-03-06,29.709,30.05,29.347,29.709,2187677,0
2007-03-07,29.709,30.367,29.709,29.98,1888317,0
2007-03-08,30.258,30.338,29.629,29.894,1430621,0
2007-03-09,30.189,30.219,29.659,29.817,1768775,0
2007-03-12,29.366,29.639,29.208,29.483,1841174,0
2007-03-13,29.287,30.04,28.973,29.032,1803905,0
2007-03-14,29.267,29.659,28.903,29.639,1149793,0
2007-03-15,29.738,29.787,29.444,29.483,964953,0
2007-03-16,29.757,30.08,29.581,29.738,1645152,0
2007-03-19,30.199,30.738,30,30.622,1610949,0
2007-03-20,30.728,31.192,30.554,31.192,1336128,0
2007-03-21,31.24,31.841,31.24,31.723,1289800,0
2007-03-22,31.919,32.437,31.889,32.28,1082892,0
2007-03-23,32.377,32.673,31.86,31.998,1175045,0
2007-03-26,32.387,32.437,31.841,32.3,1083032,0
2007-03-27,32.202,32.29,31.782,32.261,1456178,0
2007-03-28,32.407,32.703,32.103,32.427,1014262,0
2007-03-29,32.644,32.663,32.113,32.634,920077,0
2007-03-30,32.871,33.197,32.644,32.802,1382458,0
2007-04-02,32.851,33.548,32.802,33.401,1282397,0
2007-04-03,33.401,33.587,32.881,33.529,876806,0
2007-04-04,33.391,33.773,33.197,33.734,1246422,0
2007-04-05,33.833,33.952,33.578,33.892,819270,0
2007-04-09,33.892,34.459,33.892,34.294,1480412,0
2007-04-10,34.373,35.179,34.255,35.032,1033714,0
2007-04-11,35.032,35.424,34.855,35.052,1118438,0
2007-04-12,35.502,36.014,35.188,35.995,1399765,0
2007-04-13,35.995,35.995,35.453,35.679,1124946,0
2007-04-16,35.679,35.679,34.667,35.434,1594964,0
2007-04-17,35.542,35.748,35.354,35.63,1821620,0
2007-04-18,36.141,36.141,35.64,35.768,4469081,0
2007-04-19,35.768,35.818,35.473,35.64,2227758,0
2007-04-20,35.738,36.454,35.453,35.837,1587063,0
2007-04-23,35.935,36.799,35.698,36.73,1397772,0
2007-04-24,36.908,36.926,36.289,36.504,815402,0
2007-04-25,36.602,36.858,36.004,36.092,2797310,0
2007-04-26,36.092,37.005,36.014,36.749,2700982,0
2007-04-27,36.454,37.349,36.436,37.083,1489898,0
2007-04-30,37.025,37.103,35.887,35.897,1668885,0
2007-05-01,35.907,36.71,35.65,35.965,1780399,0
2007-05-02,35.847,36.749,35.847,36.396,1528885,0
2007-05-03,36.298,36.926,36.22,36.868,1396814,0
2007-05-04,37.065,37.917,36.543,37.438,1841577,0
2007-05-07,37.438,37.772,37.025,37.586,1523752,0
2007-05-08,37.26,37.389,36.474,37.172,1316383,0
2007-05-09,36.298,37.055,36.171,36.661,1242957,0
2007-05-10,36.671,36.7,35.502,35.58,1083020,0
2007-05-11,35.512,36.572,35.512,36.474,687918,0
2007-05-14,36.543,36.926,36.406,36.68,789946,0
2007-05-15,36.611,36.779,35.798,35.877,1254363,0
2007-05-16,35.847,36.053,34.974,35.847,1924056,0
2007-05-17,35.847,36.7,35.571,36.444,1342855,0
2007-05-18,36.68,37.683,36.651,37.389,1863973,0
2007-05-21,37.399,38.231,37.201,38.046,1615539,0
2007-05-22,38.046,38.201,37.488,37.548,891361,0
2007-05-23,37.615,38.182,37.211,37.339,1857799,0
2007-05-24,37.172,37.821,36.131,36.337,1126877,0
2007-05-25,37.359,37.419,36.898,37.093,1565457,0
2007-05-29,37.103,37.586,36.73,37.093,1506682,0
2007-05-30,37.083,38.261,36.848,38.241,1644860,0
2007-05-31,38.3,38.597,37.84,38.046,2964080,0
2007-06-01,38.3,38.909,38.29,38.29,1266460,0
2007-06-04,38.3,40.275,38.221,40.275,2367904,0
2007-06-05,40.265,40.265,39.383,39.776,1354253,0
2007-06-06,39.766,39.776,38.35,38.509,1341422,0
2007-06-07,38.783,39.037,37.231,37.329,1371359,0
2007-06-08,37.329,37.645,36.955,37.309,1670513,0
2007-06-11,37.122,37.86,37.122,37.379,1063353,0
2007-06-12,37.478,38.221,37.172,37.615,1506682,0
2007-06-13,37.703,39.234,37.703,38.773,1627952,0
2007-06-14,38.9,40.384,38.9,40.314,1777636,0
2007-06-15,40.561,40.835,40.344,40.541,1059269,0
2007-06-18,40.512,40.6,39.813,40.01,1152030,0
2007-06-19,39.727,39.892,39.184,39.58,1141849,0
2007-06-20,39.412,39.97,38.075,38.182,1210885,0
2007-06-21,38.499,38.988,38.191,38.597,1534192,0
2007-06-22,38.439,38.763,37.389,37.917,982698,0
2007-06-25,37.713,37.713,36.592,36.985,1286538,0
2007-06-26,36.975,37.025,35.58,35.728,1259051,0
2007-06-27,35.502,36.73,35.277,36.367,2273765,0
2007-06-28,36.582,37.103,35.808,36.161,1690474,0
2007-06-29,35.354,37.065,35.354,36.74,1627040,0
2007-07-02,37.122,37.152,36.298,36.858,1240304,0
2007-07-03,36.985,37.821,36.888,37.654,776912,0
2007-07-05,37.899,38.31,37.791,38.075,1590790,0
2007-07-06,38.3,38.793,37.576,37.791,934535,0
2007-07-09,37.909,38.34,37.548,38.016,1168625,0
2007-07-10,37.947,38.479,37.743,37.87,1673674,0
2007-07-11,37.615,37.86,37.162,37.782,774776,0
2007-07-12,37.957,38.144,37.152,37.409,1980824,0
2007-07-13,37.448,38.201,37.231,37.458,991963,0
2007-07-16,37.221,37.458,36.171,36.651,1162976,0
2007-07-17,37.319,39.55,37.083,38.182,2547014,0
2007-07-18,38.36,39.599,38.124,39.481,1697499,0
2007-07-19,39.619,39.95,38.773,39.737,1179014,0
2007-07-20,39.737,39.882,38.095,38.725,1445409,0
2007-07-23,38.499,38.686,37.478,37.713,1909499,0
2007-07-24,36.789,36.955,35.404,35.738,2350499,0
2007-07-25,35.955,36.171,34.835,35.867,1719005,0
2007-07-26,35.867,36.759,34.915,35.857,2437652,0
2007-07-27,36.337,36.513,34.875,35.561,3202855,0
2007-07-30,35.6,37.142,35.6,36.926,2671717,0
2007-07-31,37.419,38.095,36.298,36.474,2259031,0
2007-08-01,36.396,37.538,35.198,36.464,2277445,0
2007-08-02,36.779,37.162,35.679,36.308,1614723,0
2007-08-03,36.426,36.671,34.865,35.062,2002868,0
2007-08-06,34.835,35.354,33.049,35.325,2346192,0
2007-08-07,34.984,37.917,34.815,37.438,2448891,0
2007-08-08,37.752,39.97,37.448,38.104,2614217,0
2007-08-09,37.221,40.245,34.304,38.821,2465250,0
2007-08-10,37.85,38.627,36.71,38.182,2094713,0
2007-08-13,38.489,38.647,36.995,37.349,1664712,0
2007-08-14,36.898,37.645,36.024,36.2,1635794,0
2007-08-15,36.484,37.142,35.013,35.238,1365131,0
2007-08-16,34.726,35.277,32.683,34.598,2675003,0
2007-08-17,36.22,36.22,34.509,35.062,1814596,0
2007-08-20,34.196,35.483,33.391,34.905,1794333,0
2007-08-21,34.706,34.865,33.961,34.657,1349056,0
2007-08-22,34.935,35.374,34.206,34.766,1445590,0
2007-08-23,35.198,35.286,34.158,34.657,1002046,0
2007-08-24,35.042,35.907,33.842,35.907,991456,0
2007-08-27,35.768,35.827,34.875,35.473,1232761,0
2007-08-28,34.964,35.453,34.158,34.294,1169341,0
2007-08-29,34.786,35.473,34.559,35.344,1180645,0
2007-08-30,34.776,35.758,34.776,35.306,971092,0
2007-08-31,35.907,36.602,35.561,35.66,1358630,0
2007-09-04,35.748,37.369,35.62,37.201,806136,0
2007-09-05,37.103,38.39,37.103,38.31,1601683,0
2007-09-06,38.31,39.028,38.31,38.587,2535198,0
2007-09-07,37.605,38.29,36.965,37.811,1218726,0
2007-09-10,37.723,37.811,36.357,37.468,1018131,0
2007-09-11,37.821,38.958,37.319,38.499,1041144,0
2007-09-12,38.3,39.766,38.3,39.599,1448236,0
2007-09-13,39.403,40.02,39.037,39.086,1003573,0
2007-09-14,39.067,39.95,38.9,39.403,854093,0
2007-09-17,39.403,39.786,39.204,39.53,884745,0
2007-09-18,39.471,40.217,38.753,40.088,1059167,0
2007-09-19,40.265,40.679,39.58,40.197,1268618,0
2007-09-20,39.97,40.522,39.599,40.304,1043181,0
2007-09-21,40.314,41.091,40.295,40.924,931280,0
2007-09-24,40.924,41.12,39.94,40.138,770804,0
2007-09-25,39.658,39.833,39.165,39.412,1205592,0
2007-09-26,39.086,39.96,39.077,39.677,754512,0
2007-09-27,39.892,40.207,39.697,40.02,517164,0
2007-09-28,40.187,40.716,39.804,39.93,947365,0
2007-10-01,40.158,41.248,40.069,40.756,1164756,0
2007-10-02,40.63,41.926,40.404,41.769,1348550,0
2007-10-03,41.779,41.887,40.943,41.444,800537,0
2007-10-04,41.739,42.299,41.013,42.162,851549,0
2007-10-05,42.514,43.625,42.241,43.34,1312304,0
2007-10-08,42.808,43.3,42.162,42.504,874664,0
2007-10-09,42.778,43.35,42.543,43.116,1634880,0
2007-10-10,43.007,43.909,42.749,43.486,2021509,0
2007-10-11,44.058,44.546,43.155,43.704,1335518,0
2007-10-12,43.704,43.781,42.927,43.36,1140924,0
2007-10-15,44.038,44.37,43.126,43.33,1097555,0
2007-10-16,43.34,43.575,42.689,42.778,1027095,0
2007-10-17,43.505,43.505,41.965,42.669,1358630,0
2007-10-18,42.917,45.274,42.778,44.654,2160287,0
2007-10-19,44.783,45.255,42.818,43.106,1320753,0
2007-10-22,42.476,42.553,41.376,42.476,956329,0
2007-10-23,42.476,42.967,41.877,42.369,1043891,0
2007-10-24,41.454,43.164,40.522,43.007,1905117,0
2007-10-25,41.669,43.919,40.953,43.476,1391013,0
2007-10-26,44.244,45.175,43.89,44.361,1832516,0
2007-10-29,44.439,44.921,43.545,43.801,1195205,0
2007-10-30,43.744,43.831,42.143,42.29,1714504,0
2007-10-31,42.563,44.136,42.093,44.126,1926198,0
2007-11-01,43.427,44.253,43.145,43.378,1191131,0
2007-11-02,44.028,44.116,42.476,43.116,1415856,0
2007-11-05,42.281,42.937,42.103,42.818,1235190,0
2007-11-06,42.878,43.615,42.838,43.36,979077,0
2007-11-07,42.917,43.378,41.473,41.719,1376757,0
2007-11-08,42.202,42.379,40.483,41.218,1424720,0
2007-11-09,41.15,41.15,40.01,40.404,1059281,0
2007-11-12,39.58,40.158,38.026,38.281,1983727,0
2007-11-13,38.281,39.323,37.683,39.214,2248060,0
2007-11-14,39.795,40.314,39.254,39.353,959176,0
2007-11-15,38.968,39.687,38.066,38.469,1269143,0
2007-11-16,39.254,39.697,38.114,38.938,2291027,0
2007-11-19,39.077,39.333,38.519,39.284,2117873,0
2007-11-20,39.658,39.658,38.519,38.841,2280745,0
2007-11-21,38.32,38.793,37.615,37.625,1442076,0
2007-11-23,38.231,38.32,37.733,38.056,696373,0
2007-11-26,38.3,38.803,37.498,37.625,1744964,0
2007-11-27,37.319,37.478,36.504,37.221,1334046,0
2007-11-28,37.221,38.35,36.936,38.251,1465845,0
2007-11-29,39.077,39.96,38.928,39.687,1891223,0
2007-11-30,39.717,40.473,39.363,39.95,1398750,0
2007-12-03,39.393,40.069,39.244,39.471,1229488,0
2007-12-04,39.234,39.629,38.968,39.383,945329,0
2007-12-05,39.776,40.59,39.53,40.473,1118022,0
2007-12-06,40.433,41.994,40.138,41.926,957139,0
2007-12-07,41.946,42.582,41.916,42.457,1210505,0
2007-12-10,43.204,45.01,43.204,45.01,2411361,0
2007-12-11,44.684,46.649,44.244,44.459,3430943,0
2007-12-12,44.951,47.111,44.951,46.295,2068216,0
2007-12-13,45.628,46.147,44.961,45.924,1863830,0
2007-12-14,45.431,46.285,44.419,44.893,1820004,0
2007-12-17,45.53,45.56,43.801,43.949,1655321,0
2007-12-18,46.355,46.649,45.52,46.345,5138703,0
2007-12-19,46.629,48.409,45.964,47.829,3935087,0
2007-12-20,48.505,49.499,47.974,49.004,21609443,0
2007-12-21,49.43,49.791,48.653,49.568,3120576,0
2007-12-24,49.979,50.753,49.104,50.351,723203,0
2007-12-26,50.605,50.95,50.116,50.577,1252433,0
2007-12-27,50.675,50.88,50.195,50.264,1445880,0
2007-12-28,50.156,50.803,49.86,50.704,960540,0
2007-12-31,50.635,50.87,50.019,50.441,1096840,0
2008-01-02,50.51,52.169,49.979,51.765,1927131,0
2008-01-03,52.001,53.248,51.775,52.011,1894297,0
2008-01-04,51.568,52.011,50.205,50.371,2184381,0
2008-01-07,50.284,50.86,49.479,50.685,2094630,0
2008-01-08,51.039,51.069,48.985,49.104,2543408,0
2008-01-09,49.153,49.665,48.515,49.281,2554325,0
2008-01-10,48.819,49.791,48.122,49.42,2208278,0
2008-01-11,49.35,52.08,49.35,51.943,2861926,0
2008-01-14,52.797,55.212,52.366,55.105,2821379,0
2008-01-15,54.535,54.643,50.86,51.237,3326363,0
2008-01-16,50.9,50.9,47.829,49.39,2840858,0
2008-01-17,49.636,50.595,46.629,46.798,2380751,0
2008-01-18,47.023,48.673,46.061,47.72,2189477,0
2008-01-22,46.157,46.649,44.459,46.079,2807877,0
2008-01-23,45.136,45.688,42.251,45.431,3579762,0
2008-01-24,46.147,48.172,45.904,47.73,2994204,0
2008-01-25,48.75,49.44,46.738,47.091,1660598,0
2008-01-28,46.886,48.112,45.914,48.112,1633851,0
2008-01-29,48.584,48.868,47.297,47.739,1612686,0
2008-01-30,48.819,53.672,48.34,51.168,4848340,0
2008-01-31,50.107,52.544,49.46,51.287,2929824,0
2008-02-01,51.54,52.544,51.108,52.119,1983428,0
2008-02-04,52.119,54.319,51.558,53.652,1645198,0
2008-02-05,53.228,53.721,51.982,51.982,1962522,0
2008-02-06,52.425,53.374,52.051,52.534,2717921,0
2008-02-07,52.336,54.84,51.943,54.623,3946492,0
2008-02-08,54.957,56.265,54.673,55.853,3204769,0
2008-02-11,56.285,58.612,55.665,58.543,3151462,0
2008-02-12,58.797,59.759,56.776,57.55,2018103,0
2008-02-13,58.142,59.681,57.462,58.494,2888883,0
2008-02-14,59.071,59.318,58.042,58.16,1638759,0
2008-02-15,57.815,58.023,55.172,56.569,2155503,0
2008-02-19,57.766,60.183,57.766,59.456,2833864,0
2008-02-20,60.223,63.347,59.917,62.963,3975605,0
2008-02-21,63.786,63.786,59.878,60.351,3166048,0
2008-02-22,60.644,61.655,59.466,61.596,1917829,0
2008-02-25,62.205,64.002,61.873,63.55,3313617,0
2008-02-26,63.374,64.356,61.873,63.992,2450719,0
2008-02-27,61.291,63.55,59.937,60.762,4514614,0
2008-02-28,60.624,63.148,60.449,62.855,3075741,0
2008-02-29,62.845,62.845,59.534,60.084,2426725,0
2008-03-03,60.674,62.727,60.489,61.685,2671692,0
2008-03-04,61.224,61.735,57.983,59.061,3250440,0
2008-03-05,59.798,60.104,58.514,60.056,2794814,0
2008-03-06,60.499,60.899,58.876,58.905,1771401,0
2008-03-07,58.003,58.68,56.205,57.502,2198476,0
2008-03-10,57.146,57.502,55.566,56.205,1726322,0
2008-03-11,57.353,60.301,57.353,60.193,2313928,0
2008-03-12,60.654,61.135,58.826,59.209,1330520,0
2008-03-13,58.914,62.628,58.052,62.175,2547803,0
2008-03-14,62.598,62.608,59.643,61.409,2059953,0
2008-03-17,59.828,60.548,57.018,58.73,1987566,0
2008-03-18,60.664,61.509,59.828,61.469,2123926,0
2008-03-19,61.646,61.883,57.59,57.59,1956374,0
2008-03-20,57.225,58.259,54.564,58.112,2728456,0
2008-03-24,57.973,61.745,57.973,60.173,1448978,0
2008-03-25,60.791,61.566,60.134,61.135,2093115,0
2008-03-26,61.834,63.728,60.596,63.158,2501920,0
2008-03-27,63.337,63.728,61.095,61.311,1872237,0
2008-03-28,61.665,62.078,60.203,61.459,1353195,0
2008-03-31,61.854,62.508,60.704,62.314,1921893,0
2008-04-01,62.865,63.158,60.577,63.158,1515907,0
2008-04-02,63.347,65.26,62.393,64.316,2248607,0
2008-04-03,64.653,65.456,63.609,64.574,1969410,0
2008-04-04,65.319,66.624,64.867,65.79,2081284,0
2008-04-07,67.48,68.56,65.8,66.291,2469094,0
2008-04-08,66.47,68.254,65.899,67.47,1536573,0
2008-04-09,66.624,66.782,64.604,65.113,3579257,0
2008-04-10,65.595,66.232,64.455,66.112,1941650,0
2008-04-11,65.406,66.222,64.475,65.084,1543947,0
2008-04-14,64.937,66.567,64.937,65.652,1776293,0
2008-04-15,66.37,68.166,66.301,67.833,2405571,0
2008-04-16,68.5,69.073,67.293,69.073,1980621,0
2008-04-17,68.777,69.219,67.019,68.116,1848484,0
2008-04-18,67.735,70.416,67.735,70.318,1585273,0
2008-04-21,70.672,71.584,69.424,71.036,1581392,0
2008-04-22,71.338,72.38,69.895,70.71,1737102,0
2008-04-23,71.134,71.134,67.997,69.289,1735895,0
2008-04-24,67.794,69.728,64.485,65.054,3652766,0
2008-04-25,65.505,68.186,65.505,68.146,2630732,0
2008-04-28,68.747,70.583,67.186,67.196,2600727,0
2008-04-29,66.38,66.527,63.347,64.266,2500839,0
2008-04-30,64.266,65.366,63.188,65.192,2790071,0
2008-05-01,65.8,66.044,62.127,64.769,6867914,0
2008-05-02,64.867,66.832,64.544,66.38,2861024,0
2008-05-05,67.274,68.934,66.49,68.353,2194406,0
2008-05-06,68.353,70.76,68.264,69.806,2556119,0
2008-05-07,70.17,70.17,67.871,68.254,1709018,0
2008-05-08,68.648,69.943,67.843,69.463,1495536,0
2008-05-09,69.982,69.982,67.284,68.423,1460038,0
2008-05-12,68.777,68.904,67.049,68.284,1657478,0
2008-05-13,68.186,69.65,67.313,69.572,1939179,0
2008-05-14,69.443,70.17,67.096,67.096,1989821,0
2008-05-15,67.452,68.136,65.014,67.206,2856433,0
2008-05-16,68.057,69.796,67.852,68.353,3019214,0
2008-05-19,68.648,72.027,68.471,70.78,2903601,0
2008-05-20,70.879,74.61,69.991,73.657,3159252,0
2008-05-21,74.363,75.433,71.643,71.683,2436343,0
2008-05-22,71.016,71.378,67.637,68.854,2446100,0
2008-05-23,69.033,69.972,65.85,67.489,1823549,0
2008-05-27,67.106,67.442,65.731,66.331,1342385,0
2008-05-28,65.889,67.657,65.074,67.538,1624811,0
2008-05-29,67.323,67.323,63.845,63.924,2546834,0
2008-05-30,64.248,65.515,63.317,64.584,3786353,0
2008-06-02,64.257,65.555,61.824,64.228,4033141,0
2008-06-03,63.973,65.485,63.089,64.062,2698311,0
2008-06-04,63.796,65.605,63.404,63.796,2279319,0
2008-06-05,63.963,69.13,63.963,69.13,3904233,0
2008-06-06,70.08,71.428,66.742,66.742,2963473,0
2008-06-09,66.792,68.904,65.535,66.752,3837856,0
2008-06-10,66.44,67.274,63.482,64.614,3013331,0
2008-06-11,65.064,65.958,64.584,64.897,1981854,0
2008-06-12,64.858,65.585,62.558,62.894,2227706,0
2008-06-13,63.983,63.983,61.164,62.167,3677280,0
2008-06-16,62.637,64.475,62.637,63.786,2675391,0
2008-06-17,64.276,66.921,64.276,65.8,2517545,0
2008-06-18,65.515,66.48,64.663,65.309,2336316,0
2008-06-19,65.386,66.034,60.654,60.899,3435513,0
2008-06-20,61.469,63.56,61.066,61.479,3915005,0
2008-06-23,61.479,64.917,61.017,64.867,2626806,0
2008-06-24,64.759,65.319,62.667,63.013,2357440,0
2008-06-25,63.337,63.648,60.104,61.36,3452114,0
2008-06-26,60.899,64.395,60.036,62.411,3226204,0
2008-06-27,62.608,64.514,62.508,63.618,2627410,0
2008-06-30,64.643,65.565,63.924,64.366,2137457,0
2008-07-01,62.796,65.928,62.796,65.918,2918967,0
2008-07-02,67.745,71.673,64.789,65.24,5670470,0
2008-07-03,64.917,66.4,60.694,62.499,2753306,0
2008-07-07,61.606,63.297,58.062,60.056,4529127,0
2008-07-08,58.905,60.075,55.38,59.937,4813028,0
2008-07-09,61.174,61.902,57.669,57.943,2972436,0
2008-07-10,58.062,61.469,56.677,61.449,3178142,0
2008-07-11,62.167,63.836,60.908,62.039,3375465,0
2008-07-14,65.299,65.632,63.317,64.425,3699510,0
2008-07-15,63.875,66.222,61.174,62.364,3828126,0
2008-07-16,62.373,63.337,59.427,60.489,3338284,0
2008-07-17,60.917,60.917,54.497,56.136,4156178,0
2008-07-18,57.815,58.474,55.833,58.16,3811285,0
2008-07-21,58.65,60.143,56.922,59.838,2267285,0
2008-07-22,58.876,59.338,55.853,57.175,3344383,0
2008-07-23,56.588,57.097,52.336,53.15,4711669,0
2008-07-24,52.031,53.433,46.56,50.685,8145612,0
2008-07-25,51.894,53.899,50.675,51.178,3813291,0
2008-07-28,52.944,54.682,51.406,51.549,3632547,0
2008-07-29,51.636,51.636,48.033,49.331,4335871,0
2008-07-30,49.044,51.646,47.091,51.473,6379240,0
2008-07-31,50.999,51.118,47.395,47.691,4275126,0
2008-08-01,47.425,49.46,47.139,48.132,3580463,0
2008-08-04,48.182,48.182,41.198,41.838,7713321,0
2008-08-05,41.158,42.719,40.158,42.133,6536327,0
2008-08-06,41.907,44.576,41.582,42.917,4295475,0
2008-08-07,43.31,44.714,41.434,41.582,4055339,0
2008-08-08,40.805,41.533,39.609,41.052,2650494,0
2008-08-11,40.786,41.719,39.707,41.444,3282307,0
2008-08-12,41.926,43.31,41.679,42.778,4972258,0
2008-08-13,42.62,44.734,41.868,44.399,4136178,0
2008-08-14,44.028,44.873,42.329,43.387,2914534,0
2008-08-15,42.582,43.291,41.218,42.486,2749216,0
2008-08-18,42.231,43.565,40.953,41.228,2856334,0
2008-08-19,40.825,43.145,40.825,43.036,3073011,0
2008-08-20,43.811,45.441,42.778,45.07,4241633,0
2008-08-21,46.51,47.139,45.5,46.079,4521525,0
2008-08-22,45.599,46.936,43.989,44.654,4438513,0
2008-08-25,44.361,45.274,43.086,43.545,3134101,0
2008-08-26,44.479,46.984,44.479,46.207,3363217,0
2008-08-27,46.984,48.456,46.237,46.689,2969255,0
2008-08-28,47.524,47.524,44.224,46.012,3129292,0
2008-08-29,46.738,46.926,45.215,45.589,1904692,0
2008-09-02,44.214,44.214,41.779,42.004,3831574,0
2008-09-03,41.808,42.907,40.039,41.15,2966141,0
2008-09-04,41.15,43.704,39.92,43.427,5581867,0
2008-09-05,43.066,44.38,41.052,43.515,5651613,0
2008-09-08,44.429,44.921,41.669,41.887,4326683,0
2008-09-09,40.168,41.327,36.995,37.27,5874094,0
2008-09-10,37.693,41.228,37.693,40.726,4763214,0
2008-09-11,40.108,42.143,38.597,41.639,4016043,0
2008-09-12,41.562,43.724,41.178,43.224,3537224,0
2008-09-15,41.258,42.271,40.01,40.835,4274107,0
2008-09-16,39.55,43.224,36.671,42.749,6798249,0
2008-09-17,42.679,46.639,40.443,44.664,6293959,0
2008-09-18,45.924,48.819,44.684,48.604,5941049,0
2008-09-19,49.539,53.473,46.964,51.158,4663522,0
2008-09-22,52.149,52.248,49.241,49.251,2667485,0
2008-09-23,49.113,51.963,48.271,48.947,4635302,0
2008-09-24,49.331,49.89,46.599,47.052,3155974,0
2008-09-25,47.327,48.379,45.904,47.356,4059553,0
2008-09-26,46.384,47.277,45.079,46.778,2765505,0
2008-09-29,45.638,45.638,37.664,39.086,5414064,0
2008-09-30,40.128,42.113,39.184,42.103,3149970,0
2008-10-01,41.376,42.798,39.155,41.032,4654404,0
2008-10-02,40.295,40.875,34.275,34.559,5063716,0
2008-10-03,34.449,37.379,33.069,33.539,3931226,0
2008-10-06,31.428,31.635,26.25,29.188,9396704,0
2008-10-07,29.846,31.536,27.518,27.538,7359110,0
2008-10-08,26.566,31.309,25.661,30.09,8572096,0
2008-10-09,30.229,32.016,28.53,28.58,6205055,0
2008-10-10,26.279,29.168,23.343,26.378,8585654,0
2008-10-13,28.175,32.29,27.538,31.635,5878909,0
2008-10-14,33.197,35.344,31.289,33.039,6154365,0
2008-10-15,32.046,32.046,27.715,28.059,5478149,0
2008-10-16,28.639,31.899,27.764,31.87,7122557,0
2008-10-17,30.905,36.337,29.148,32.604,5088067,0
2008-10-20,33.892,37.231,33.833,37.083,4199996,0
2008-10-21,35.032,36.917,33.922,34.766,5316386,0
2008-10-22,32.33,34.109,30.594,32.007,5259341,0
2008-10-23,33.128,34.412,28.933,32.046,6701740,0
2008-10-24,31.428,34.885,28.059,33.912,5724582,0
2008-10-27,32.535,34.677,31.112,31.249,3334892,0
2008-10-28,32.515,33.499,30.199,32.979,5689145,0
2008-10-29,33.45,39.145,33.45,36.848,5276404,0
2008-10-30,38.3,39.776,35.679,39.412,5274942,0
2008-10-31,38.499,43.36,37.29,41.464,5439104,0
2008-11-03,40.885,41.248,37.181,38.783,3863982,0
2008-11-04,40.227,42.486,38.831,40.502,3368509,0
2008-11-05,39.234,41.178,38.4,39.599,2292743,0
2008-11-06,38.803,39.619,36.426,36.789,2760095,0
2008-11-07,37.162,39.892,36.868,39.471,2570146,0
2008-11-10,40.865,41.709,39.057,39.667,2841212,0
2008-11-11,38.39,40.64,38.3,38.948,5019712,0
2008-11-12,37.811,37.84,35.334,35.897,3031941,0
2008-11-13,36.848,39.892,33.724,39.843,4315888,0
2008-11-14,38.763,41.396,37.488,39.892,4207034,0
2008-11-17,39.274,42.162,39.274,40.108,3453051,0
2008-11-18,41.552,41.699,38.881,41.023,3800054,0
2008-11-19,41.178,41.868,37.821,37.84,3001222,0
2008-11-20,36.69,36.769,30.377,31.142,5495616,0
2008-11-21,32.3,35.344,29.855,34.964,5848282,0
2008-11-24,35.778,39.59,35.778,38.637,4584034,0
2008-11-25,38.909,39.658,37.468,38.821,3227250,0
2008-11-26,38.29,41.907,37.025,41.779,3027417,0
2008-11-28,40.895,41.337,38.861,40.726,794377,0
2008-12-01,38.773,38.803,36.121,36.151,2194592,0
2008-12-02,37.211,38.104,34.736,36.377,2674873,0
2008-12-03,35.453,37.84,34.618,37.743,3033527,0
2008-12-04,36.828,37.319,29.904,31.083,6135412,0
2008-12-05,30.348,30.69,27.548,30.641,5960267,0
2008-12-08,32.123,35.542,32.113,33.197,3937290,0
2008-12-09,32.525,36.181,31.949,33.813,2711466,0
2008-12-10,34.686,38.696,34.686,38.144,3225474,0
2008-12-11,38.37,40.069,35.808,36.308,3852182,0
2008-12-12,33.952,36.611,33.952,35.502,2334021,0
2008-12-15,36.092,36.523,32.703,33.744,3472904,0
2008-12-16,34.314,35.042,33.128,34.402,2499388,0
2008-12-17,33.961,35.798,33.734,34.304,2543978,0
2008-12-18,34.119,34.686,31.899,32.476,3231830,0
2008-12-19,32.505,34.509,32.31,33.724,3250381,0
2008-12-22,33.617,33.813,30.983,31.378,2591059,0
2008-12-23,31.615,32.3,29.512,31.211,3571779,0
2008-12-24,30.876,30.876,29.817,30.69,764370,0
2008-12-26,30.914,31.486,30.229,31.438,753573,0
2008-12-29,31.889,32.802,31.182,32.28,2107414,0
2008-12-30,32.152,33.342,31.142,33.265,2898047,0
2008-12-31,33.079,34.235,32.162,33.773,2659210,0
2009-01-02,33.981,36.759,33.942,36.416,2417579,0
2009-01-05,36.141,38.753,35.965,38.36,3756047,0
2009-01-06,38.871,41.052,37.89,38.026,4968151,0
2009-01-07,36.975,37.26,35.453,36.181,2409184,0
2009-01-08,35.877,37.538,35.463,37.162,2507829,0
2009-01-09,37.162,37.162,35.404,36.181,2553716,0
2009-01-12,35.679,35.679,33.882,34.168,2741461,0
2009-01-13,34.265,35.571,33.714,35.188,3630723,0
2009-01-14,34.618,34.627,32.496,33.431,2496809,0
2009-01-15,33.157,33.578,30.709,32.663,3593668,0
2009-01-16,33.705,33.872,31.428,32.614,2631460,0
2009-01-20,31.428,33.147,30.632,30.866,2304793,0
2009-01-21,32.34,34.421,31.536,34.314,3684597,0
2009-01-22,32.802,33.744,31.447,32.881,4110482,0
2009-01-23,32.007,35.228,31.418,34.618,4555048,0
2009-01-26,34.479,36.053,33.902,34.885,2460760,0
2009-01-27,34.529,35.808,34.021,35.129,2817587,0
2009-01-28,35.493,36.602,34.885,36.377,3672384,0
2009-01-29,35.532,36.552,35.404,35.778,3089413,0
2009-01-30,36.484,36.759,34.885,35.198,3117225,0
2009-02-02,34.479,35.188,33.793,34.776,3287418,0
2009-02-03,35.042,36.053,34.412,35.818,2948724,0
2009-02-04,36.444,37.438,36.21,36.661,3416231,0
2009-02-05,36.543,38.519,35.847,38.34,4155167,0
2009-02-06,37.693,39.264,37.389,38.871,3092401,0
2009-02-09,39.067,40.285,39.047,39.412,3200910,0
2009-02-10,39.194,40.168,36.377,36.995,4515611,0
2009-02-11,38.007,38.241,35.61,36.671,2310109,0
2009-02-12,35.483,37.664,35.384,37.528,2806999,0
2009-02-13,37.548,38.647,37.419,37.927,1593305,0
2009-02-17,34.479,36.367,34.479,34.915,2199285,0
2009-02-18,34.865,35.286,33.118,33.519,2303682,0
2009-02-19,34.021,34.796,33.274,34.138,2105648,0
2009-02-20,33.961,33.961,31.899,32.575,3575388,0
2009-02-23,33.128,33.499,30.467,30.622,2741917,0
2009-02-24,30.944,32.742,30.348,32.437,3092910,0
2009-02-25,35.238,35.847,33.138,34.974,4992965,0
2009-02-26,36.131,37.083,34.835,35.023,2947660,0
2009-02-27,33.991,36.337,33.539,34.935,2852073,0
2009-03-02,33.991,34.469,31.645,32.29,3636187,0
2009-03-03,32.851,35.945,32.466,34.608,3851757,0
2009-03-04,35.64,37.87,35.552,36.671,3698724,0
2009-03-05,35.63,37.132,35.286,35.867,3319658,0
2009-03-06,36.357,37.339,34.954,36.318,3793581,0
2009-03-09,35.698,37.045,34.865,35.258,3385512,0
2009-03-10,36.171,38.056,35.679,37.625,5204086,0
2009-03-11,38.056,38.676,35.542,36.494,3017605,0
2009-03-12,36.327,37.957,35.698,37.782,3346526,0
2009-03-13,38.134,38.31,36.926,38.114,3432036,0
2009-03-16,38.056,40.02,37.811,39.204,2622773,0
2009-03-17,39.184,40.364,38.34,40.285,3342587,0
2009-03-18,40,41.11,37.752,40.433,4324889,0
2009-03-19,42.083,43.007,41.062,41.719,3826076,0
2009-03-20,42.043,42.699,40.177,40.295,3355619,0
2009-03-23,41.533,45.04,40.825,45.03,4082773,0
2009-03-24,43.271,44.234,42.504,43.585,2267970,0
2009-03-25,43.476,43.899,41.798,43.164,2515835,0
2009-03-26,44.145,44.843,43.35,44.087,3072802,0
2009-03-27,42.848,43.34,41.414,41.926,3101217,0
2009-03-30,40.845,41.11,39.833,40.895,3216376,0
2009-03-31,41.366,41.897,40.334,40.423,2251671,0
2009-04-01,39.59,41.887,38.938,40.354,3804703,0
2009-04-02,41.572,43.88,41.572,43.261,3259627,0
2009-04-03,43.184,45.205,42.62,44.302,2833662,0
2009-04-06,43.625,43.625,41.916,43.066,3231167,0
2009-04-07,41.897,42.407,40.669,40.953,2555917,0
2009-04-08,41.258,42.103,39.165,41.307,3166885,0
2009-04-09,42.359,43.427,41.168,41.955,2778680,0
2009-04-13,41.346,42.043,40.088,41.552,2306222,0
2009-04-14,40.835,42.466,40.835,41.032,2279236,0
2009-04-15,40.943,41.759,39.843,40.59,2279240,0
2009-04-16,41.062,41.356,39.599,40.177,2995180,0
2009-04-17,40.746,41.984,39.99,41.818,3651215,0
2009-04-20,40.746,40.746,39.057,39.224,2518068,0
2009-04-21,38.38,39.813,38.056,39.53,2553046,0
2009-04-22,38.988,40.58,38.735,38.793,2663538,0
2009-04-23,39.174,39.776,38.529,39.323,2814273,0
2009-04-24,40.394,41.62,40.069,41.12,3426540,0
2009-04-27,40.069,40.069,38.725,39.057,2692309,0
2009-04-28,38.489,40.835,38.191,40.394,3530489,0
2009-04-29,41.965,42.868,41.071,41.848,4007512,0
2009-04-30,41.552,43.31,38.557,39.254,4894303,0
2009-05-01,39.422,41.6,39.224,40.736,2286896,0
2009-05-04,41.168,43.476,40.679,43.36,2669861,0
2009-05-05,43.33,43.33,41.228,42.053,2128788,0
2009-05-06,43.076,44.469,42.192,43.801,3396607,0
2009-05-07,45,45.225,42.591,43.214,3894454,0
2009-05-08,43.436,45.668,43.261,45.07,3083805,0
2009-05-11,43.88,44.292,42.947,43.525,1998786,0
2009-05-12,44.253,44.664,42.319,43.763,2247372,0
2009-05-13,43.174,43.174,40.227,40.65,3259792,0
2009-05-14,40.177,41.317,40.177,40.855,2511652,0
2009-05-15,40.726,41.11,38.909,39.214,2683863,0
2009-05-18,39.649,40.776,39.53,40.716,3146419,0
2009-05-19,40.493,42.281,40.493,41.228,1937056,0
2009-05-20,41.955,42.967,40.707,40.855,2464696,0
2009-05-21,40.394,40.65,39.294,40.255,2059525,0
2009-05-22,40.236,41.877,40.108,41.188,1968794,0
2009-05-26,40.659,42.514,39.461,42.486,2982981,0
2009-05-27,42.649,43.87,42.271,42.997,2480954,0
2009-05-28,43.3,44.833,42.937,44.498,2519569,0
2009-05-29,44.971,45.5,44.253,44.991,1858571,0
2009-06-01,45.993,47.71,45.914,47.032,2871182,0
2009-06-02,46.59,47.139,45.934,46.955,2109412,0
2009-06-03,46.639,46.639,43.35,43.989,3859009,0
2009-06-04,44.536,45.57,44.145,45.401,2257156,0
2009-06-05,46.335,46.471,44.165,44.419,2386461,0
2009-06-08,43.753,44.951,43.261,44.498,2227345,0
2009-06-09,45.431,45.825,44.399,44.853,1673558,0
2009-06-10,45.49,45.648,43.88,44.684,2566524,0
2009-06-11,44.734,47.906,44.694,46.945,4023480,0
2009-06-12,45.727,46.167,45.06,45.974,1738687,0
2009-06-15,46.649,47.395,44.694,45.52,2672544,0
2009-06-16,46.137,46.402,44.439,44.576,2727471,0
2009-06-17,44.205,44.704,42.947,44.37,3237836,0
2009-06-18,44.546,44.921,43.861,44.389,2273931,0
2009-06-19,44.981,45,43.261,43.714,3057059,0
2009-06-22,43.016,43.016,40.707,40.707,3028585,0
2009-06-23,41.248,41.317,39.609,40.148,2643786,0
2009-06-24,40.304,41.483,40.069,40.443,2176521,0
2009-06-25,40.433,41.503,40.236,41.14,2820896,0
2009-06-26,40.825,41.582,40.746,41.188,3840254,0
2009-06-29,41.464,41.858,40.63,41.091,1827950,0
2009-06-30,41.15,42.113,40.217,40.669,2559037,0
2009-07-01,41.356,41.779,40.158,40.384,1951893,0
2009-07-02,39.795,39.795,38.41,38.716,3478639,0
2009-07-06,37.723,37.723,35.907,36.454,4534661,0
2009-07-07,36.484,36.552,35.689,35.768,2823505,0
2009-07-08,35.768,36.327,34.845,35.768,2932008,0
2009-07-09,36.454,37.693,36.072,37.074,3801155,0
2009-07-10,36.2,37.26,35.64,37.035,2569512,0
2009-07-13,36.917,37.389,35.669,37.299,2552212,0
2009-07-14,37.821,38.918,37.605,38.871,3360827,0
2009-07-15,40.168,40.6,39.93,40.197,3763989,0
2009-07-16,40.473,42.152,40.138,41.818,4016972,0
2009-07-17,41.572,43.281,41.023,42.759,3177956,0
2009-07-20,43.3,43.949,42.669,43.625,1994786,0
2009-07-21,44.107,44.724,43.261,44.058,2445185,0
2009-07-22,43.224,44.981,42.878,43.979,3195315,0
2009-07-23,43.969,45.411,43.635,45.264,3334190,0
2009-07-24,44.654,45.865,44.556,45.815,2733593,0
2009-07-27,45.717,45.964,45.175,45.668,2022119,0
2009-07-28,45,45.361,43.979,45.07,2709372,0
2009-07-29,43.999,44.361,43.36,44.185,2487064,0
2009-07-30,44.664,45.875,44.38,45.264,2374787,0
2009-07-31,45.01,45.914,44.576,45.579,2480231,0
2009-08-03,46.285,47.524,46.285,47.023,2099347,0
2009-08-04,46.629,47.494,46.315,47.219,1624111,0
2009-08-05,47.287,47.524,46.147,46.157,1961200,0
2009-08-06,46.325,46.55,45.431,45.785,1994299,0
2009-08-07,46.52,46.808,45.01,45.53,1859883,0
2009-08-10,45.648,46.305,45.264,46.031,935523,0
2009-08-11,45.658,45.668,44.941,45.02,1053767,0
2009-08-12,44.883,45.855,44.883,45.421,1353421,0
2009-08-13,45.855,47.564,45.441,47.494,2615468,0
2009-08-14,47.425,47.603,46.738,47.534,3774914,0
2009-08-17,46.003,47.267,46.003,46.964,3395547,0
2009-08-18,46.974,48.31,46.748,47.994,2349883,0
2009-08-19,47.337,49.104,47.149,48.917,1835887,0
2009-08-20,48.977,49.479,47.809,49.044,3524317,0
2009-08-21,49.47,51.059,49.45,50.714,2834908,0
2009-08-24,51.297,51.904,50.97,51.356,2216520,0
2009-08-25,51.198,51.54,49.86,50.341,2363331,0
2009-08-26,49.94,49.94,49.034,49.331,2655137,0
2009-08-27,48.898,49.311,47.829,48.937,2547971,0
2009-08-28,49.684,50.068,48.995,49.479,1686413,0
2009-08-31,48.399,48.584,47.042,47.504,2400765,0
2009-09-01,47.307,48.132,46.265,46.689,2224258,0
2009-09-02,46.659,47.091,46.003,46.167,2064185,0
2009-09-03,46.355,46.719,45.245,45.51,2682575,0
2009-09-04,45.747,46.916,45.245,46.838,1667486,0
2009-09-08,47.385,48.535,47.356,47.935,1624082,0
2009-09-09,48.043,48.848,47.514,48.152,1778722,0
2009-09-10,48.122,49.616,47.455,49.509,2202311,0
2009-09-11,49.87,51.453,49.133,49.46,2985056,0
2009-09-14,48.848,49.88,48.486,49.46,2044650,0
2009-09-15,49.645,50.264,48.917,49.87,2622797,0
2009-09-16,50.205,50.98,50.097,50.93,2390515,0
2009-09-17,50.635,51.913,50.421,50.655,1752260,0
2009-09-18,51.435,51.616,49.96,50.341,2209824,0
2009-09-21,49.321,49.772,48.447,49.616,1710445,0
2009-09-22,50.5,51.52,50.136,51.435,1866076,0
2009-09-23,51.558,51.884,50.205,50.763,2176914,0
2009-09-24,50.724,50.724,49.064,49.549,1423099,0
2009-09-25,49.43,49.96,47.916,48.594,2644117,0
2009-09-28,48.947,49.271,48.37,49.271,1471252,0
2009-09-29,49.281,49.519,48.417,48.917,2098543,0
2009-09-30,49.311,49.47,48.093,48.476,2906387,0
2009-10-01,48.683,49.024,46.003,46.157,3431072,0
2009-10-02,45.264,46.699,45.146,46.256,2563443,0
2009-10-05,46.227,47.534,46.109,47.121,3043501,0
2009-10-06,47.819,49.616,47.749,49.568,2655146,0
2009-10-07,49.549,49.811,48.663,49.45,1724600,0
2009-10-08,49.752,52.268,49.626,52.209,2813291,0
2009-10-09,51.943,52.554,51.416,52.09,1368844,0
2009-10-12,52.415,53.052,51.972,52.406,1266988,0
2009-10-13,52.356,53.003,51.336,52.846,2126385,0
2009-10-14,53.958,54.418,53.711,54.259,2267111,0
2009-10-15,53.731,55.97,53.652,55.94,2084678,0
2009-10-16,55.39,56.294,54.653,56.077,2422249,0
2009-10-19,56.176,57.502,55.724,57.343,1895358,0
2009-10-20,57.462,57.943,56.166,57.689,1918100,0
2009-10-21,57.126,59.051,56.413,57.393,3413972,0
2009-10-22,56.569,56.746,54.84,55.774,2934561,0
2009-10-23,56.176,56.403,53.572,53.997,3138209,0
2009-10-26,54.378,55.714,52.69,52.875,2006224,0
2009-10-27,52.953,53.919,52.139,52.318,2573596,0
2009-10-28,52.444,52.554,49.626,49.694,3254123,0
2009-10-29,50.401,52.071,50.401,52.051,1766783,0
2009-10-30,51.894,52.494,48.779,49.153,3707274,0
2009-11-02,49.509,50.539,48.505,49.301,2090082,0
2009-11-03,48.476,50.793,48.172,50.411,2180687,0
2009-11-04,51.257,51.549,49.616,49.791,2030689,0
2009-11-05,50.009,50.88,49.41,50.685,2093322,0
2009-11-06,49.733,50.92,49.143,49.519,2084669,0
2009-11-09,49.979,51.795,49.979,51.795,1973987,0
2009-11-10,51.491,51.953,50.595,51.108,1426843,0
2009-11-11,51.52,51.597,49.714,50.284,1708072,0
2009-11-12,50.068,50.304,47.849,48.102,3448341,0
2009-11-13,48.34,48.437,46.629,47.219,4018077,0
2009-11-16,47.475,48.957,47.475,48.083,2552812,0
2009-11-17,48.013,48.232,47.189,47.849,2641485,0
2009-11-18,47.896,48.261,46.285,46.55,2534245,0
2009-11-19,46.384,46.384,44.803,45.805,3561028,0
2009-11-20,45.264,46.365,45.185,45.658,4564510,0
2009-11-23,46.984,47.267,45.974,46.147,2410216,0
2009-11-24,45.668,46.461,45.589,46.217,2421786,0
2009-11-25,46.402,48.053,45.855,48.004,3423000,0
2009-11-27,46.109,47.395,45.668,47.071,1619076,0
2009-11-30,46.471,47.524,45.697,46.285,3121638,0
2009-12-01,47.169,47.534,46.788,46.926,1729071,0
2009-12-02,46.52,47.287,46.441,46.58,3413962,0
2009-12-03,46.49,47.238,45.904,46.041,2212797,0
2009-12-04,46.886,47.524,44.175,44.37,5007591,0
2009-12-07,44.273,45.119,43.979,44.087,4579690,0
2009-12-08,43.773,44.078,42.379,42.563,4328105,0
2009-12-09,42.749,42.897,41.238,41.858,4882566,0
2009-12-10,42.309,43.831,42.29,43.252,4466103,0
2009-12-11,43.291,43.31,42.417,42.601,3294642,0
2009-12-14,45.57,47.247,45.03,46.441,5862282,0
2009-12-15,46.345,47.169,46.031,46.49,3674955,0
2009-12-16,46.699,49.024,46.659,48.505,5155913,0
2009-12-17,48.212,49.094,47.603,48.555,3311730,0
2009-12-18,49.202,50.205,49.113,50.205,4074430,0
2009-12-21,51.346,51.346,49.969,50.724,2680394,0
2009-12-22,51.5,51.5,50.461,51.009,1707723,0
2009-12-23,51.297,51.636,50.822,51.51,1176696,0
2009-12-24,51.933,52.099,51.549,52.051,546324,0
2009-12-28,52.248,52.484,51.287,51.51,1764664,0
2009-12-29,51.884,51.943,50.087,50.166,1890081,0
2009-12-30,50.068,50.068,49.143,49.791,1244717,0
2009-12-31,49.96,50.185,48.898,48.957,1034240,0
2010-01-04,50.234,51.735,50.146,51.656,2284866,0
2010-01-05,51.416,52.454,51.416,52.356,1859147,0
2010-01-06,52.435,52.613,51.745,52.051,2518359,0
2010-01-07,51.755,52.129,51.128,51.953,1453278,0
2010-01-08,51.765,53.072,51.118,52.963,2109806,0
2010-01-11,53.228,53.672,50.704,51.098,2458593,0
2010-01-12,50.294,50.461,49.281,49.821,2105867,0
2010-01-13,49.91,51.178,49.133,51.078,1971914,0
2010-01-14,51.078,52.356,50.97,52.328,3158742,0
2010-01-15,52.119,52.554,50.645,51.805,2238160,0
2010-01-19,51.198,52.218,51.178,52.129,2337643,0
2010-01-20,51.558,51.558,50.234,50.763,1427920,0
2010-01-21,51.049,51.257,49.014,49.596,3213201,0
2010-01-22,49.341,49.675,47.829,47.945,3361520,0
2010-01-25,48.505,49.46,48.29,48.985,2645713,0
2010-01-26,48.564,48.819,46.936,47.13,3575024,0
2010-01-27,46.945,47.415,45.765,46.5,3123768,0
2010-01-28,47.327,47.327,45.401,46.197,3453477,0
2010-01-29,46.738,47.247,44.902,45.175,3506798,0
2010-02-01,45.678,46.866,45.54,46.719,2285714,0
2010-02-02,46.994,48.083,46.451,47.886,2584643,0
2010-02-03,47.425,48.202,47.238,47.573,2325805,0
2010-02-04,46.58,46.599,45.099,45.421,4006854,0
2010-02-05,45.471,45.747,44.195,45.589,4130908,0
2010-02-08,45.195,46.374,45.03,45.609,3033191,0
2010-02-09,46.325,47.179,45.974,46.679,3458817,0
2010-02-10,46.265,47.189,45.57,46.876,2686640,0
2010-02-11,47.219,48.023,46.649,47.916,3069796,0
2010-02-12,47.385,48.829,47.081,48.723,3295147,0
2010-02-16,50.087,52.109,49.86,51.982,5343654,0
2010-02-17,51.913,52.574,51.297,52.336,3283906,0
2010-02-18,52.228,52.817,52.09,52.386,3384495,0
2010-02-19,52.08,53.09,52.031,52.934,2530877,0
2010-02-22,53.11,53.14,51.549,51.696,2604507,0
2010-02-23,51.435,51.52,49.616,49.724,3961254,0
2010-02-24,49.232,50.85,49.104,49.529,4340809,0
2010-02-25,48.379,50.244,48.023,50.116,3714026,0
2010-02-26,50.166,50.441,48.888,49.704,2458704,0
2010-03-01,50.078,50.605,49.781,50.313,2678363,0
2010-03-02,50.577,50.615,49.47,49.606,3037177,0
2010-03-03,49.655,50.097,49.36,49.519,2521987,0
2010-03-04,49.43,49.88,48.37,48.76,2461435,0
2010-03-05,49.341,50.645,49.232,50.539,3414418,0
2010-03-08,50.665,51.009,49.568,49.568,2038295,0
2010-03-09,49.034,50.724,49.034,50.391,2322316,0
2010-03-10,50.655,50.91,49.89,50.441,2546216,0
2010-03-11,50.294,50.96,50.087,50.361,1586304,0
2010-03-12,50.714,50.86,49.95,50.411,2032443,0
2010-03-15,50.205,50.244,48.769,49.636,1413655,0
2010-03-16,49.811,49.83,49.162,49.704,1744022,0
2010-03-17,50.049,50.47,49.074,49.969,2810261,0
2010-03-18,50.049,50.176,47.974,48.427,3100223,0
2010-03-19,48.379,48.564,46.256,46.906,4078358,0
2010-03-22,46.295,47.032,45.53,46.808,4222045,0
2010-03-23,47.032,47.435,46.227,46.679,3387645,0
2010-03-24,46.197,47.327,46.022,46.56,3105490,0
2010-03-25,46.926,47.307,44.724,44.912,4796039,0
2010-03-26,45.255,45.255,43.88,44.853,6773933,0
2010-03-29,45.215,46.275,45.02,46.109,2535346,0
2010-03-30,46.157,46.315,45.195,45.944,2311241,0
2010-03-31,46.022,46.649,45.668,46.031,1953368,0
2010-04-01,46.51,47.159,46.157,46.689,2499577,0
2010-04-05,46.926,48.192,46.728,48.004,2167849,0
2010-04-06,47.524,48.29,47.494,48.023,1681089,0
2010-04-07,47.829,48.023,46.709,47.071,1987266,0
2010-04-08,46.857,47.485,46.402,47.465,2276970,0
2010-04-09,50.48,50.577,48.888,49.38,5387954,0
2010-04-12,49.341,49.989,48.779,49.271,2047490,0
2010-04-13,49.321,49.489,48.555,49.301,1801034,0
2010-04-14,49.558,50.176,49.014,49.92,2242630,0
2010-04-15,49.91,50.401,49.626,50.126,2556166,0
2010-04-16,49.684,50.049,48.389,48.858,3496295,0
2010-04-19,48.112,48.379,47.091,47.652,2525202,0
2010-04-20,48.043,48.495,47.857,48.073,3344749,0
2010-04-21,48.043,48.643,47.475,48.202,2045078,0
2010-04-22,47.583,48.741,47.149,48.447,2396251,0
2010-04-23,48.791,50.002,47.986,49.873,3291109,0
2010-04-26,49.791,50.595,49.568,50.244,2741738,0
2010-04-27,49.86,50.401,47.779,48.053,2861410,0
2010-04-28,48.37,48.594,46.402,46.719,5041582,0
2010-04-29,47.554,47.554,44.546,45.805,3698140,0
2010-04-30,45.855,47.504,45.225,46.906,4182820,0
2010-05-03,46.906,49.341,46.53,48.633,4231391,0
2010-05-04,47.926,48.741,47.385,48.633,3434992,0
2010-05-05,47.72,48.073,46.609,47.849,2902506,0
2010-05-06,47.72,48.083,42.524,45.401,4678212,0
2010-05-07,45.089,45.638,42.369,43.066,4957501,0
2010-05-10,45.52,47.739,45.283,47.425,6789726,0
2010-05-11,46.818,47.573,46.461,46.818,3657546,0
2010-05-12,46.926,47.613,46.689,47.189,2987552,0
2010-05-13,47.042,48.653,46.768,47.886,3009500,0
2010-05-14,47.514,48.132,46.127,47.111,4477361,0
2010-05-17,47.247,47.593,44.902,45.737,3349021,0
2010-05-18,46.412,47.179,45.156,45.381,3036351,0
2010-05-19,45.119,45.333,43.387,44.694,3454583,0
2010-05-20,43.456,43.456,42.182,42.182,3461490,0
2010-05-21,41.523,43.145,40.58,42.689,4336702,0
2010-05-24,42.563,42.987,41.669,41.709,2468614,0
2010-05-25,40.845,41.523,40.207,41.444,5536541,0
2010-05-26,42.123,42.729,41.523,41.769,2779253,0
2010-05-27,42.977,44.205,42.729,44.145,2620928,0
2010-05-28,44.449,44.921,43.704,44.145,2892932,0
2010-06-01,43.407,44.684,42.917,42.917,3200015,0
2010-06-02,43.88,47.101,43.644,47.042,4713937,0
2010-06-03,47.032,50.304,46.818,50.097,5731793,0
2010-06-04,48.995,52.68,46.699,47.435,10802678,0
2010-06-07,47.632,49.596,46.55,46.848,5338533,0
2010-06-08,47.13,47.445,45.07,46.109,5788515,0
2010-06-09,46.55,47.524,45.648,45.974,4252538,0
2010-06-10,47.121,48.515,46.945,48.476,3497417,0
2010-06-11,47.857,49.182,47.593,48.76,2382729,0
2010-06-14,49.47,49.9,48.417,48.604,2308496,0
2010-06-15,48.898,49.999,48.898,49.92,2383500,0
2010-06-16,49.35,50.322,49.044,49.811,2065165,0
2010-06-17,50.185,50.185,47.984,48.643,2458811,0
2010-06-18,48.613,48.888,47.73,48.013,4123073,0
2010-06-21,48.858,49.222,46.936,47.247,2809781,0
2010-06-22,47.257,47.514,44.253,44.704,6190538,0
2010-06-23,44.624,44.624,42.897,43.33,6684593,0
2010-06-24,43.116,44.155,42.251,42.669,5704020,0
2010-06-25,42.759,43.446,42.172,43.007,6971036,0
2010-06-28,43.007,43.086,41.052,41.091,5157951,0
2010-06-29,40.61,40.61,39.451,39.795,5021519,0
2010-06-30,40.035,40.902,39.288,39.437,4683488,0
2010-07-01,39.57,39.96,37.85,39.481,5356456,0
2010-07-02,39.677,39.823,38.38,38.938,3279405,0
2010-07-06,39.697,40.03,38.36,38.696,3482220,0
2010-07-07,39.086,40.659,39.008,40.64,3316354,0
2010-07-08,41.168,41.376,40.108,41.15,3657119,0
2010-07-09,41.198,41.434,40.502,41.042,2603432,0
2010-07-12,40.776,41.376,40.541,40.885,2324855,0
2010-07-13,41.396,41.798,40.943,41.003,2504098,0
2010-07-14,40.512,42.349,40.275,41.907,2796943,0
2010-07-15,42.093,42.093,40.255,41.158,4591652,0
2010-07-16,40.885,40.905,39.067,39.403,3317497,0
2010-07-19,39.461,39.511,38.211,39.037,2686078,0
2010-07-20,38.529,39.98,38.134,39.786,2646166,0
2010-07-21,40.049,40.059,38.439,38.607,2551332,0
2010-07-22,39.174,40.168,38.89,39.658,2552736,0
2010-07-23,39.629,39.658,37.693,39.303,5469418,0
2010-07-26,39.363,40.049,39.165,39.323,4045008,0
2010-07-27,38.4,38.449,35.483,36.572,17074303,0
2010-07-28,36.818,37.83,35.955,37.518,8320748,0
2010-07-29,38.241,38.499,36.985,37.625,5305818,0
2010-07-30,37.074,37.231,36.357,36.454,5375627,0
2010-08-02,37.615,37.899,36.898,37.548,3815257,0
2010-08-03,37.528,38.597,37.319,38.036,5271190,0
2010-08-04,38.38,38.928,38.066,38.753,3702556,0
2010-08-05,38.499,38.861,38.163,38.607,2989878,0
2010-08-06,37.909,38.489,37.478,37.899,3684988,0
2010-08-09,38.201,38.29,37.713,38.114,1940870,0
2010-08-10,37.557,38.016,37.25,37.723,2292753,0
2010-08-11,36.975,37.103,35.502,35.808,3556372,0
2010-08-12,35.463,36.111,35.119,35.679,2611779,0
2010-08-13,35.532,36.21,34.994,35.023,2439842,0
2010-08-16,34.736,34.935,34.275,34.421,4192775,0
2010-08-17,35.238,35.59,34.588,35.268,3876776,0
2010-08-18,35.1,35.1,34.138,34.469,3645611,0
2010-08-19,34.353,34.469,33.607,33.952,3743291,0
2010-08-20,33.655,33.655,32.752,32.871,4235040,0
2010-08-23,33.118,33.479,32.921,33.381,3617223,0
2010-08-24,32.931,33.284,32.32,32.792,3729037,0
2010-08-25,32.525,32.782,31.674,32.211,4480983,0
2010-08-26,32.427,33.246,32.123,32.34,4188807,0
2010-08-27,32.555,33.332,31.969,33.255,3326444,0
2010-08-30,33.177,34.07,33.177,33.421,2676016,0
2010-08-31,33.137,33.634,32.76,33.205,3147661,0
2010-09-01,34.05,34.627,33.823,34.549,3453950,0
2010-09-02,34.539,34.568,33.892,34.568,1608962,0
2010-09-03,34.895,35.473,34.855,35.394,2319969,0
2010-09-07,35.129,35.139,34.519,34.766,2209033,0
2010-09-08,34.865,35.669,34.746,35.58,2318942,0
2010-09-09,36.111,36.259,35.532,35.818,2796610,0
2010-09-10,35.927,36.71,35.698,36.377,2259345,0
2010-09-13,36.444,36.444,34.945,35.394,4392996,0
2010-09-14,35.316,35.63,34.895,35.374,3017178,0
2010-09-15,35.062,35.228,34.627,35.228,2759699,0
2010-09-16,35.032,35.129,34.235,34.578,3298086,0
2010-09-17,34.706,34.806,34.099,34.439,4290601,0
2010-09-20,34.499,35.64,34.215,35.571,3476457,0
2010-09-21,35.571,35.965,34.756,35.404,3709237,0
2010-09-22,35.414,35.738,34.608,34.686,3097905,0
2010-09-23,34.255,35.062,34.138,34.568,2666700,0
2010-09-24,35.052,35.571,34.647,35.414,2039700,0
2010-09-27,35.502,35.532,34.657,34.746,2504410,0
2010-09-28,34.915,36.562,34.304,36.279,6285921,0
2010-09-29,36.082,38.066,35.689,38.056,5532149,0
2010-09-30,38.393,38.62,36.997,37.451,3734008,0
2010-10-01,37.917,38.046,36.494,37.152,5034303,0
2010-10-04,37.113,37.29,36.259,36.454,3130492,0
2010-10-05,36.945,37.389,36.68,37.083,2979225,0
2010-10-06,37.201,37.743,36.985,37.113,2837169,0
2010-10-07,37.319,37.488,36.034,36.2,3223294,0
2010-10-08,36.161,36.298,35.689,36.024,4641768,0
2010-10-11,35.975,36.092,35.188,35.258,3732807,0
2010-10-12,35.277,35.277,34.479,35.208,4572183,0
2010-10-13,35.434,36.131,35.1,36.053,3571881,0
2010-10-14,36.072,36.848,35.867,36.641,3709390,0
2010-10-15,36.945,37.152,36.602,36.917,3789766,0
2010-10-18,36.848,37.664,36.436,37.538,2870049,0
2010-10-19,36.749,36.975,35.6,35.827,2481042,0
2010-10-20,35.827,36.289,35.808,36.2,2117525,0
2010-10-21,36.337,37.27,35.965,36.327,4830880,0
2010-10-22,36.426,36.651,35.768,36.092,1945773,0
2010-10-25,36.444,36.789,35.483,35.768,2624606,0
2010-10-26,35.689,35.837,34.796,35.091,2806168,0
2010-10-27,34.726,36.092,34.479,36.004,3603758,0
2010-10-28,37.172,37.369,35.414,36.111,4420233,0
2010-10-29,35.998,36.744,35.661,36.724,2930760,0
2010-11-01,37.419,38.831,36.828,37.329,5820595,0
2010-11-02,37.713,38.32,37.201,38.241,2615041,0
2010-11-03,38.41,38.793,37.27,37.88,3093681,0
2010-11-04,38.519,38.637,37.645,38.449,3374099,0
2010-11-05,38.557,38.744,38.036,38.696,1529458,0
2010-11-08,38.587,40.108,38.469,40,3057398,0
2010-11-09,42.514,43.899,41.434,41.828,8337772,0
2010-11-10,41.955,42.29,40.973,41.984,3456540,0
2010-11-11,41.709,42.63,41.542,42.62,2353444,0
2010-11-12,42.004,42.013,40.815,41.317,2958205,0
2010-11-15,41.798,41.936,40.726,40.845,2090184,0
2010-11-16,40.65,40.865,39.756,40.069,3934274,0
2010-11-17,40.01,40.59,39.776,40.285,1360587,0
2010-11-18,40.795,41.396,40.707,41.188,1620924,0
2010-11-19,41.14,42.689,40.65,42.61,3674844,0
2010-11-22,42.339,42.838,41.6,42.649,2298675,0
2010-11-23,42.162,42.192,41.003,41.464,2054239,0
2010-11-24,41.858,42.339,41.444,42.221,1665782,0
2010-11-26,41.808,42.407,41.493,41.759,725652,0
2010-11-29,41.533,41.907,40.933,41.798,1959398,0
2010-11-30,41.313,41.804,40.948,41.234,2092555,0
2010-12-01,41.994,42.447,41.897,42.063,2433945,0
2010-12-02,42.113,43.243,42.063,43.204,3431770,0
2010-12-03,42.858,45.03,42.533,44.823,4733858,0
2010-12-06,44.941,44.941,44.234,44.674,3409028,0
2010-12-07,45.323,45.421,44.165,44.302,1599705,0
2010-12-08,43.496,43.734,42.437,43.076,4568518,0
2010-12-09,43.174,43.31,40.532,41.679,6327606,0
2010-12-10,41.749,41.916,41.258,41.6,1970157,0
2010-12-13,41.808,42.231,41.473,41.523,1866816,0
2010-12-14,41.513,41.669,40.983,41.12,1784464,0
2010-12-15,41.013,41.916,40.786,41.238,1834469,0
2010-12-16,41.243,41.606,40.88,41.498,2423202,0
2010-12-17,41.424,41.965,41.424,41.946,2431023,0
2010-12-20,42.143,42.788,41.788,42.749,1765025,0
2010-12-21,42.957,43.801,42.838,43.407,1961674,0
2010-12-22,43.585,43.949,43.436,43.899,1845942,0
2010-12-23,43.734,44.058,43.585,43.763,1843866,0
2010-12-27,43.476,44.116,43.456,43.969,1166176,0
2010-12-28,44.107,44.517,43.781,44.244,1337624,0
2010-12-29,44.295,44.521,43.892,44.011,1729904,0
2010-12-30,44.021,44.539,43.823,44.168,1578570,0
2010-12-31,43.929,44.537,43.899,44.175,977291,0
2011-01-03,44.734,45.04,44.399,44.803,1671027,0
2011-01-04,45.205,45.401,43.704,43.999,2170236,0
2011-01-05,43.476,44.195,43.407,43.969,1693428,0
2011-01-06,43.555,44.195,43.515,43.939,2015581,0
2011-01-07,44.263,45.079,44.038,45.05,3278969,0
2011-01-10,44.912,45.775,44.341,45.628,2957127,0
2011-01-11,46.246,47.307,46.187,46.818,3336225,0
2011-01-12,47.395,47.395,46.365,46.984,2098849,0
2011-01-13,46.857,47.317,46.285,47.297,3453899,0
2011-01-14,47.189,47.573,46.848,47.554,2471717,0
2011-01-18,46.916,47.514,46.699,47.13,2893369,0
2011-01-19,47.081,47.328,46.431,46.789,2384593,0
2011-01-20,46.237,46.441,44.763,45.03,5781973,0
2011-01-21,45.343,45.411,44.439,44.773,3311293,0
2011-01-24,44.351,45.924,44.321,45.885,2834753,0
2011-01-25,45.805,46.857,45.303,45.707,3929750,0
2011-01-26,45.914,47.209,45.865,47.042,1657382,0
2011-01-27,46.974,47.287,46.49,47.062,1544537,0
2011-01-28,47.071,47.395,46.639,46.808,1638906,0
2011-01-31,46.884,49.128,46.884,48.98,2240764,0
2011-02-01,47.945,49.104,47.876,48.3,2605792,0
2011-02-02,48.132,48.76,47.984,48.242,1635394,0
2011-02-03,48.144,48.929,47.927,48.781,1399751,0
2011-02-04,48.723,49.271,47.906,48.182,2610926,0
2011-02-07,48.417,49.084,48.112,48.152,1525215,0
2011-02-08,48.102,49.044,47.926,48.741,2143803,0
2011-02-09,48.466,48.604,46.788,46.984,2893851,0
2011-02-10,46.749,48.084,46.749,48.005,2419596,0
2011-02-11,47.984,48.515,47.642,47.906,1665867,0
2011-02-14,47.955,48.476,47.849,48.29,2293060,0
2011-02-15,48.192,48.427,47.347,47.857,2015044,0
2011-02-16,48.063,48.437,47.779,48.3,1792547,0
2011-02-18,47.634,47.672,46.956,47.446,1601794,0
2011-02-22,47.749,48.437,47.277,47.789,2611284,0
2011-02-23,47.819,52.386,47.819,51.317,6225396,0
2011-02-24,51.953,52.963,50.97,51.158,3165840,0
2011-02-25,51.562,53.479,50.58,53.304,2891393,0
2011-02-28,53.73,54.497,52.714,53.324,3238575,0
2011-03-01,50.864,51.8,49.224,49.442,7102226,0
2011-03-02,49.393,49.571,48.391,48.969,3185089,0
2011-03-03,49.363,49.844,48.576,49.677,2577865,0
2011-03-04,49.639,50.139,48.753,49.677,2355219,0
2011-03-07,49.883,50.335,48.615,49.264,1720537,0
2011-03-08,49.403,49.403,48.045,48.144,1675561,0
2011-03-09,47.888,48.851,47.878,48.665,1748608,0
2011-03-10,47.898,47.898,45.894,46.295,2257620,0
2011-03-11,45.844,47.996,45.391,47.672,1541985,0
2011-03-14,47.634,49.373,47.426,49.066,3604082,0
2011-03-15,47.426,49.983,47.229,49.283,3126890,0
2011-03-16,49.264,52.056,49.264,51.162,4922595,0
2011-03-17,52.135,53.372,51.448,52.892,3671602,0
2011-03-18,53.37,53.539,51.103,51.439,3810987,0
2011-03-21,52.44,52.891,51.391,51.879,2773576,0
2011-03-22,52.006,52.832,51.552,52.695,2271833,0
2011-03-23,52.646,53.039,52.075,52.753,1708771,0
2011-03-24,53.116,54.171,52.184,54.063,2083552,0
2011-03-25,54.228,55.86,53.46,55.752,2486616,0
2011-03-28,55.722,56.273,54.043,54.142,1738043,0
2011-03-29,54.093,55.239,53.304,54.995,2466201,0
2011-03-30,55.574,58.22,55.486,56.568,4212787,0
2011-03-31,56.977,57.756,56.496,57.462,2457907,0
2011-04-01,57.943,58.415,56.765,57.057,2348835,0
2011-04-04,57.263,57.65,57.057,57.53,1501622,0
2011-04-05,57.333,58.023,57.185,57.845,1781229,0
2011-04-06,58.239,58.622,56.066,56.382,2107904,0
2011-04-07,56.184,57.096,55.712,56.775,1686262,0
2011-04-08,57.008,57.6,55.909,56.353,2182257,0
2011-04-11,56.539,57.037,54.926,55.398,1465495,0
2011-04-12,54.758,54.858,52.792,53.106,3998434,0
2011-04-13,53.668,54.296,52.381,52.911,2844378,0
2011-04-14,52.44,52.569,51.331,51.889,4469113,0
2011-04-15,52.303,52.753,51.468,52.342,2254723,0
2011-04-18,51.572,52.154,50.914,51.67,1570756,0
2011-04-19,51.7,52.233,51.013,51.67,1952837,0
2011-04-20,52.293,52.646,51.71,52.046,1885020,0
2011-04-21,52.861,53.45,52.194,53.284,3412626,0
2011-04-25,53.076,53.304,51.948,52.204,1697472,0
2011-04-26,52.263,52.979,51.996,52.303,1724984,0
2011-04-27,52.569,53.086,50.629,52.979,2291594,0
2011-04-28,52.666,54.445,52.056,53.984,2828446,0
2011-04-29,53.808,55.669,53.67,55.482,2718233,0
2011-05-02,56.018,56.548,54.985,55.388,2452879,0
2011-05-03,54.988,55.036,53.137,53.461,2239357,0
2011-05-04,53.668,53.678,52.124,52.549,2331689,0
2011-05-05,52.075,52.734,50.628,51.192,2759683,0
2011-05-06,51.76,53.039,50.052,51.122,2309640,0
2011-05-09,51.391,53.136,51.391,52.891,2015929,0
2011-05-10,52.891,53.688,52.066,53.44,1247722,0
2011-05-11,53.246,53.246,50.404,50.943,2665774,0
2011-05-12,50.728,51.899,49.814,51.241,1668986,0
2011-05-13,51.331,51.641,50.228,51.172,1385694,0
2011-05-16,50.924,52.134,50.474,50.718,1461423,0
2011-05-17,50.534,51.212,50.268,50.904,2024003,0
2011-05-18,51.093,52.589,51.093,51.458,2062356,0
2011-05-19,51.621,52.194,50.679,51.552,2104636,0
2011-05-20,51.371,53.491,50.542,53.315,2871887,0
2011-05-23,52.253,53.539,52.085,52.44,2040342,0
2011-05-24,52.733,53.846,52.323,52.628,1594711,0
2011-05-25,52.509,54.592,52.499,54.073,1953776,0
2011-05-26,54.063,54.699,53.244,54.64,1249175,0
2011-05-27,54.86,55.845,54.154,54.564,1596653,0
2011-05-31,55.584,55.702,53.476,54.963,1925124,0
2011-06-01,54.858,55.043,52.303,52.519,2141610,0
2011-06-02,52.599,53.4,51.68,53.048,1650108,0
2011-06-03,52.244,54.338,51.87,53.501,1643905,0
2011-06-06,53.264,53.549,51.505,51.582,2262209,0
2011-06-07,52.274,53.01,51.651,52.056,1842360,0
2011-06-08,52.481,53.62,52.155,52.931,1724815,0
2011-06-09,53.226,53.64,52.784,53.117,1723012,0
2011-06-10,52.774,53.226,51.84,51.879,1534543,0
2011-06-13,52.085,52.274,49.685,50.424,1797345,0
2011-06-14,50.983,51.671,50.718,51.261,1118194,0
2011-06-15,50.757,51.562,49.982,50.638,1424688,0
2011-06-16,50.759,51.863,50.496,51.275,1851686,0
2011-06-17,51.74,52.026,50.757,51.162,1683868,0
2011-06-20,50.864,51.691,50.678,51.331,1729263,0
2011-06-21,51.691,52.98,51.691,52.6,1204604,0
2011-06-22,52.392,53.779,52.184,52.744,1226963,0
2011-06-23,51.83,51.988,50.493,51.899,1317762,0
2011-06-24,51.86,51.889,51.063,51.43,1736567,0
2011-06-27,50.844,51.361,50.424,51.212,2170550,0
2011-06-28,51.711,52.97,51.525,52.941,1569801,0
2011-06-29,53.275,54.594,52.97,54.026,1251827,0
2011-06-30,54.319,55.088,54.231,54.595,1450508,0
2011-07-01,54.594,55.548,53.848,55.479,1388949,0
2011-07-05,55.529,56.168,55.106,55.626,1912071,0
2011-07-06,55.998,56.559,55.081,55.841,2089530,0
2011-07-07,56.503,57.347,55.449,56.148,2428664,0
2011-07-08,55.046,55.578,54.574,55.232,1463752,0
2011-07-11,54.467,54.467,52.677,53,2476399,0
2011-07-12,52.872,54.869,52.481,53.986,2549563,0
2011-07-13,53.966,55.855,53.966,55.086,1808482,0
2011-07-14,55.262,55.262,53.897,54.203,2032709,0
2011-07-15,56.956,60.977,56.7,60.771,8529210,0
2011-07-18,60.399,60.596,58.47,60.005,5319557,0
2011-07-19,60.967,62.918,60.967,62.482,3919109,0
2011-07-20,62.789,62.848,61.302,61.923,3635802,0
2011-07-21,62.443,63.281,61.726,62.021,3151754,0
2011-07-22,61.953,63.574,61.933,63.379,2574368,0
2011-07-25,62.511,63.37,62.09,62.75,1937821,0
2011-07-26,63.173,64.274,62.337,63.536,3370258,0
2011-07-27,62.611,64.233,62.611,63.251,4432055,0
2011-07-28,63.252,65.366,63.252,64.235,2788004,0
2011-07-29,63.322,65.103,62.957,64.098,2377314,0
2011-08-01,64.993,65.523,64.312,65.248,2868662,0
2011-08-02,64.748,66.233,63.458,63.526,3997787,0
2011-08-03,63.831,63.939,61.4,63.35,3211007,0
2011-08-04,61.875,61.953,58.252,58.508,3735329,0
2011-08-05,59.757,60.172,53.947,56.198,6374999,0
2011-08-08,54.105,54.457,50.718,51.053,4850235,0
2011-08-09,52.657,55.825,50.815,55.578,4789674,0
2011-08-10,54.574,57.031,53.897,54.377,4131196,0
2011-08-11,55.106,59.737,54.278,58.911,3424317,0
2011-08-12,59.846,60.908,58.334,59.058,2377395,0
2011-08-15,59.916,61.529,59.689,61.5,1399850,0
2011-08-16,60.478,63.762,60.202,61.361,3595516,0
2011-08-17,61.963,63.162,61.017,61.697,2154872,0
2011-08-18,59.415,59.474,56.406,57.101,3189412,0
2011-08-19,55.41,58.785,55.41,56.513,2218174,0
2011-08-22,58.118,58.5,54.958,55.578,1967051,0
2011-08-23,55.922,58.245,55.036,58.235,2333742,0
2011-08-24,57.939,59.522,57.189,59.395,2232862,0
2011-08-25,59.717,60.957,57.13,57.357,1792528,0
2011-08-26,56.815,58.91,56.057,58.783,1882942,0
2011-08-29,59.956,61.855,59.708,61.756,1583597,0
2011-08-30,61.331,64.746,61.007,64.233,3770182,0
2011-08-31,64.624,65.617,63.224,63.706,3108861,0
2011-09-01,64.175,65.523,63.939,64.096,1859867,0
2011-09-02,62.268,63.557,61.105,62.582,1075674,0
2011-09-06,61.184,63.037,59.668,62.849,2106268,0
2011-09-07,63.959,65.013,63.614,64.926,1991185,0
2011-09-08,64.778,65.831,63.782,64.323,1791669,0
2011-09-09,63.262,63.744,60.947,61.776,1933828,0
2011-09-12,60.349,62.12,59.756,61.776,1971019,0
2011-09-13,61.657,62.711,60.633,62.376,1883649,0
2011-09-14,62.376,62.601,60.388,61.272,4151960,0
2011-09-15,62.297,63.133,61.37,62.277,2376339,0
2011-09-16,62.267,62.74,61.4,62.443,3162538,0
2011-09-19,60.693,69.344,59.165,64.798,10376327,0
2011-09-20,64.492,66.045,63.103,63.871,3091400,0
2011-09-21,63.734,76.03,63.213,66.894,16435918,0
2011-09-22,64.215,71.943,63.497,65.063,7795054,0
2011-09-23,64.373,64.572,56.863,57.612,8784883,0
2011-09-26,58.045,59.58,56.028,59.057,3743419,0
2011-09-27,60.576,64.373,60.576,62.414,5819585,0
2011-09-28,62.967,63.772,58.125,58.381,3507546,0
2011-09-29,60.643,60.83,56.333,58.939,3496512,0
2011-09-30,57.548,59.46,56.662,57.538,3053131,0
2011-10-03,56.657,57.048,54.687,54.846,2847945,0
2011-10-04,54.05,56.204,51.394,55.831,4570199,0
2011-10-05,56.066,59.845,54.502,59.234,3060937,0
2011-10-06,58.745,60.996,57.877,59.756,2895259,0
2011-10-07,60.161,60.477,58.154,59.037,2172786,0
2011-10-10,60.171,62.869,60.082,62.307,2347267,0
2011-10-11,61.46,62.829,61.095,61.943,2059370,0
2011-10-12,62.337,63.861,61.836,61.933,2341909,0
2011-10-13,61.38,68.261,60.319,67.367,7335091,0
2011-10-14,67.925,71.352,66.343,71.322,4994844,0
2011-10-17,70.615,72.89,70.487,71.795,3734082,0
2011-10-18,72.258,73.755,70.249,73.234,3674581,0
2011-10-19,71.098,72.86,69.423,70.161,4198412,0
2011-10-20,70.091,71.855,69.297,71.49,2176654,0
2011-10-21,72.209,73.262,71,72.82,1795009,0
2011-10-24,73.095,73.566,71.855,72.84,2006776,0
2011-10-25,73.113,73.113,69.164,69.263,2205707,0
2011-10-26,72.287,72.306,65.565,68.922,3603461,0
2011-10-27,70.517,71.352,67.278,70.031,4026272,0
2011-10-28,69.031,72.346,69.031,72.099,3141675,0
2011-10-31,70.666,70.696,67.759,67.759,2297772,0
2011-11-01,65.997,68.527,65.416,67.642,3010445,0
2011-11-02,69.551,69.776,67.632,69.051,3518698,0
2011-11-03,69.881,71.085,68.67,70.127,2278438,0
2011-11-04,69.36,71.249,68.827,70.848,2624764,0
2011-11-07,70.299,71.717,68.517,69.845,1618934,0
2011-11-08,70.259,70.289,68.261,70.002,1645059,0
2011-11-09,67.92,68.375,66.366,66.611,2261717,0
2011-11-10,67.92,70.443,67.214,70.067,2274864,0
2011-11-11,70.911,71.855,70.309,71.775,1779846,0
2011-11-14,71.233,71.233,69.051,69.689,1201538,0
2011-11-15,69.413,70.585,68.795,70.131,1124766,0
2011-11-16,69.718,71.53,69.011,69.228,1614493,0
2011-11-17,68.775,71.578,66.815,67.427,3257781,0
2011-11-18,67.848,69.148,67.407,68.665,2126631,0
2011-11-21,67.407,67.524,64.69,66.607,2320370,0
2011-11-22,66.607,67.17,65.093,65.919,1594601,0
2011-11-23,64.827,65.673,63.497,63.536,1714920,0
2011-11-25,63.244,63.981,62.652,62.9,571844,0
2011-11-28,65.21,66.353,65.181,65.831,1308785,0
2011-11-29,66.323,68.42,66.243,67.504,1611490,0
2011-11-30,70.292,72.579,70.232,70.589,2415538,0
2011-12-01,70.21,71.855,69.031,70.309,2642025,0
2011-12-02,71.035,71.209,69.154,69.418,1590594,0
2011-12-05,70.368,71,68.606,69.521,1295003,0
2011-12-06,69.577,70.157,68.443,69.626,1341864,0
2011-12-07,69.596,69.596,66.187,66.978,1826461,0
2011-12-08,66.679,68.305,66.326,66.888,2096930,0
2011-12-09,67.134,67.46,66.494,67.066,1561553,0
2011-12-12,66.227,66.366,63.164,63.903,2015945,0
2011-12-13,64.159,65.006,60.594,60.977,5186868,0
2011-12-14,59.904,60.111,58.034,58.859,3901464,0
2011-12-15,59.834,59.834,58.024,58.81,2277168,0
2011-12-16,59.373,60.517,58.516,59.293,2297755,0
2011-12-19,59.125,60.22,58.26,58.556,2060421,0
2011-12-20,59.785,61.816,59.765,61.567,1719916,0
2011-12-21,61.204,61.667,59.834,61.51,1395194,0
2011-12-22,61.973,62.988,61.184,62.533,1861439,0
2011-12-23,62.582,62.86,61.37,61.677,853363,0
2011-12-27,61.49,62.761,61.49,62.161,1028879,0
2011-12-28,62.071,62.406,60.477,60.878,1046005,0
2011-12-29,61.194,61.905,60.859,61.548,994061,0
2011-12-30,61.677,62.319,60.631,61.015,1112213,0
2012-01-03,62.771,63.008,60.161,60.26,2481883,0
2012-01-04,60.24,60.643,59.383,60.27,3374034,0
2012-01-05,60.023,61.076,59.243,60.467,2151269,0
2012-01-06,60.643,61.036,59.677,59.824,1601227,0
2012-01-09,59.687,59.944,57.53,57.766,2371997,0
2012-01-10,58.437,58.782,55.858,57.144,3537565,0
2012-01-11,56.161,56.468,52.802,53.541,6291542,0
2012-01-12,53.551,55.018,52.419,53.541,5640524,0
2012-01-13,52.549,53.996,52.489,53.343,3176737,0
2012-01-17,53.526,54.12,51.553,53.705,4167354,0
2012-01-18,53.65,55.669,53.315,55.521,3439590,0
2012-01-19,55.244,55.788,52.636,53.245,3077390,0
2012-01-20,53.838,54.026,52.489,53.206,3043968,0
2012-01-23,55.127,58.369,55.127,58.113,6449226,0
2012-01-24,57.164,57.61,55.877,56.34,3851283,0
2012-01-25,56.161,59.214,55.313,58.958,3506375,0
2012-01-26,58.978,59.145,54.742,55.078,4443730,0
2012-01-27,54.852,56.793,54.742,56.566,2995397,0
2012-01-30,55.867,57.184,55.492,56.891,2172828,0
2012-01-31,57.439,57.667,55.725,56.652,2824752,0
2012-02-01,56.969,58.172,55.955,57.65,3203633,0
2012-02-02,57.679,59.233,57.292,57.501,2605746,0
2012-02-03,58.093,58.496,57.442,58.31,1843270,0
2012-02-06,58.202,60.063,57.372,59.894,2232572,0
2012-02-07,59.844,61.548,58.828,61.292,2532716,0
2012-02-08,61.224,61.807,60.043,60.751,2427153,0
2012-02-09,61.214,62.97,61.026,62.398,2597768,0
2012-02-10,60.713,62.278,60.653,61.876,2018059,0
2012-02-13,62.552,62.702,61.39,62.338,1867506,0
2012-02-14,62.387,62.682,61.617,62.298,1639421,0
2012-02-15,62.732,63.284,61.697,62.161,2162534,0
2012-02-16,62.198,62.88,61.51,62.415,2444048,0
2012-02-17,63.45,64.928,63.244,64.731,2785957,0
2012-02-21,65.213,65.626,62.85,63.304,3084484,0
2012-02-22,64.77,67.469,64.345,65.105,4979352,0
2012-02-23,65.165,65.449,63.804,65.076,2156561,0
2012-02-24,65.235,65.945,64.753,64.951,2039850,0
2012-02-27,63.696,64.139,62.968,63.135,2253700,0
2012-02-28,63.115,63.324,62.052,62.761,2599277,0
2012-02-29,62.955,63.221,61.722,62.718,2419187,0
2012-03-01,62.89,63.961,61.767,63.626,2145516,0
2012-03-02,63.215,63.559,61.44,61.807,1522497,0
2012-03-05,61.737,62.743,61.361,62.524,2408953,0
2012-03-06,61.321,61.827,60.575,61.618,2751753,0
2012-03-07,61.46,62.504,60.585,62.398,2043054,0
2012-03-08,62.782,63.727,62.553,63.325,1293938,0
2012-03-09,63.335,63.983,62.072,62.553,1527196,0
2012-03-12,62.543,62.543,60.996,61.115,1242422,0
2012-03-13,61.539,61.797,60.2,61.125,1736796,0
2012-03-14,61.105,61.598,59.647,59.963,1548933,0
2012-03-15,60.023,61.43,59.222,59.715,2012326,0
2012-03-16,60.053,61.658,60.023,61.41,2851962,0
2012-03-19,61.49,63.076,61.135,62.543,1370573,0
2012-03-20,61.817,61.857,61.016,61.558,1798523,0
2012-03-21,61.578,61.807,60.927,61.548,1846722,0
2012-03-22,60.536,60.565,57.696,58.051,2727467,0
2012-03-23,58.061,58.435,57.36,58.18,2782974,0
2012-03-26,58.584,58.692,57.882,58.415,2172620,0
2012-03-27,58.298,58.564,57.608,57.726,1095470,0
2012-03-28,57.409,57.538,56.208,56.711,1492827,0
2012-03-29,56.158,56.642,55.3,56.138,1678650,0
2012-03-30,56.517,57.542,56.389,57.304,1866069,0
2012-04-02,56.947,58.514,56.692,57.882,1474736,0
2012-04-03,57.647,57.892,56.662,57.32,1351761,0
2012-04-04,56.652,57.26,56.297,56.78,1403913,0
2012-04-05,56.888,58.268,56.465,56.8,1031710,0
2012-04-09,55.547,56.347,55.143,55.675,1360728,0
2012-04-10,55.665,57.161,55.389,55.972,2950296,0
2012-04-11,56.592,56.602,54.208,54.226,2103563,0
2012-04-12,54.226,55.685,54.071,55.488,2323186,0
2012-04-13,56.089,56.396,54.788,55.054,1631687,0
2012-04-16,55.399,55.675,54.16,54.454,1620607,0
2012-04-17,54.828,56.04,54.679,55.765,2547172,0
2012-04-18,55.458,56.386,55.409,55.873,2469164,0
2012-04-19,55.605,58.485,55.418,57.736,3847149,0
2012-04-20,58.338,58.593,56.809,56.858,1842213,0
2012-04-23,55.942,58.347,55.685,57.231,2142619,0
2012-04-24,57.568,58.081,56.839,57.696,1424782,0
2012-04-25,58.19,59.489,57.962,59.292,2712135,0
2012-04-26,59.489,62.484,58.16,61.737,7176057,0
2012-04-27,61.915,63.275,60.467,62.989,2808628,0
2012-04-30,63.001,65.723,62.584,65.694,4821917,0
2012-05-01,65.974,67.876,65.197,67.355,4064199,0
2012-05-02,66.469,66.822,63.806,64.181,3983582,0
2012-05-03,64.357,65.018,63.285,63.737,3066773,0
2012-05-04,63.196,63.618,62.534,62.763,2639324,0
2012-05-07,62.613,63.305,62.111,62.643,4091617,0
2012-05-08,62.339,64.2,61.707,63.963,4011240,0
2012-05-09,62.841,67.256,62.683,66.852,6700891,0
2012-05-10,67.196,68.181,65.489,66.248,4082230,0
2012-05-11,65.422,67.463,65.314,66.072,2461475,0
2012-05-14,64.941,65.629,64.347,65.108,2104333,0
2012-05-15,65.177,65.718,62.753,63.196,2664179,0
2012-05-16,63.413,64.871,63.116,63.354,2334740,0
2012-05-17,63.423,64.043,61.568,61.658,2533695,0
2012-05-18,62.179,62.339,60.12,60.575,2961945,0
2012-05-21,60.575,62.723,60.358,62.209,2426000,0
2012-05-22,62.484,64.724,62.299,62.911,2997528,0
2012-05-23,62.445,63.549,61.214,63.423,1902455,0
2012-05-24,63.588,63.786,60.437,61.272,2521232,0
2012-05-25,61.224,61.797,59.696,60.13,3715175,0
2012-05-29,60.76,61.45,59.232,59.973,3692780,0
2012-05-30,59.352,59.352,57.113,57.834,3310526,0
2012-05-31,57.839,57.937,55.145,56.615,4229564,0
2012-06-01,55.123,55.498,53.584,53.783,3031867,0
2012-06-04,54.12,54.551,52.326,53.843,4104120,0
2012-06-05,53.13,55.34,52.775,54.936,2638236,0
2012-06-06,55.922,57.994,55.775,57.747,3438801,0
2012-06-07,58.349,58.88,55.635,55.835,2479767,0
2012-06-08,55.074,55.982,54.393,55.785,1835013,0
2012-06-11,56.504,56.603,54.55,54.619,1381901,0
2012-06-12,55.133,55.725,54.323,55.369,2258297,0
2012-06-13,55.044,56.032,54.169,54.493,2016863,0
2012-06-14,54.698,56.623,54.129,56.445,3221819,0
2012-06-15,56.475,56.968,56.022,56.228,3469471,0
2012-06-18,55.825,58.487,55.458,57.944,3629270,0
2012-06-19,58.734,60.203,57.835,59.424,3376845,0
2012-06-20,59.63,60.036,57.984,58.517,2277026,0
2012-06-21,58.704,58.714,56.032,56.139,1756331,0
2012-06-22,56.702,58.774,56.149,58.417,2609695,0
2012-06-25,58.043,58.388,56.702,57.291,3156957,0
2012-06-26,57.311,59.473,57.024,58.87,2402114,0
2012-06-27,59.887,62.274,59.757,61.771,3658099,0
2012-06-28,61.475,62.334,59.463,60.529,3680876,0
2012-06-29,61.934,62.319,58.49,61.025,4352232,0
2012-07-02,60.637,60.764,58.654,60.056,2122472,0
2012-07-03,60.707,61.881,60.579,61.831,1040964,0
2012-07-05,61.712,61.781,60.48,60.784,996080,0
2012-07-06,59.787,61.189,59.385,59.966,1398000,0
2012-07-09,59.857,60.971,59.473,60.746,1184311,0
2012-07-10,61.209,61.525,58.625,58.929,1961901,0
2012-07-11,58.999,59.255,57.252,57.954,2734787,0
2012-07-12,56.985,57.123,55.725,56.712,3019134,0
2012-07-13,57.549,58.281,56.995,58.143,1882300,0
2012-07-16,57.785,59.581,57.649,59.235,1387941,0
2012-07-17,59.404,62.274,58.487,61.642,2709504,0
2012-07-18,61.637,62.319,61.065,61.924,1809625,0
2012-07-19,62.047,62.204,60.47,60.755,1474478,0
2012-07-20,60.391,61.169,60.056,61.109,1174153,0
2012-07-23,59.679,60.882,58.929,60.657,1100382,0
2012-07-24,60.603,61.025,59.16,59.801,1929443,0
2012-07-25,59.424,61.841,58.073,59.699,4350237,0
2012-07-26,61.169,61.602,57.954,60.332,2126840,0
2012-07-27,60.51,62.214,60.056,61.831,1696333,0
2012-07-30,61.969,64.779,61.771,63.408,3153954,0
2012-07-31,63.158,63.907,61.567,61.737,1962459,0
2012-08-01,61.939,62.817,60.902,62.688,1633808,0
2012-08-02,61.857,61.944,59.229,60.327,2031479,0
2012-08-03,61.652,62.876,60.892,62.314,1525239,0
2012-08-06,62.383,63.161,62.096,62.284,957342,0
2012-08-07,62.768,65.459,62.393,64.314,1987209,0
2012-08-08,64.068,64.583,63.496,64.225,1373971,0
2012-08-09,63.713,66.427,63.525,65.233,1830090,0
2012-08-10,64.553,65.311,63.36,65.223,1905446,0
2012-08-13,64.898,66.91,64.682,65.686,2549150,0
2012-08-14,65.805,66.198,64.009,65.311,1713168,0
2012-08-15,65.459,66.079,64.839,65.716,1384638,0
2012-08-16,66.347,68.725,66.258,67.962,3285094,0
2012-08-17,68.041,68.842,67.698,68.705,1976395,0
2012-08-20,68.615,69.041,66.811,67.019,1793120,0
2012-08-21,67.64,68.259,65.884,66.208,1692134,0
2012-08-22,66.158,66.377,65.233,66.079,1323074,0
2012-08-23,66.001,66.05,64.692,64.759,1122306,0
2012-08-24,64.806,65.526,64.6,65.357,1456897,0
2012-08-27,65.469,66.467,64.799,65.359,1142620,0
2012-08-28,65.233,65.962,64.148,65.006,880127,0
2012-08-29,65.145,65.145,64.354,64.523,642226,0
2012-08-30,64.235,64.334,63.496,63.663,774105,0
2012-08-31,64.212,64.698,63.317,64.291,1345501,0
2012-09-04,64.105,64.875,63.366,64.51,1387192,0
2012-09-05,64.54,64.679,63.986,64.381,1081456,0
2012-09-06,65.112,65.752,64.341,64.935,2518535,0
2012-09-07,65.26,66.553,64.935,66.485,1335577,0
2012-09-10,66.769,67.697,66.316,66.819,1542251,0
2012-09-11,67.481,70.49,67.481,69.602,2914227,0
2012-09-12,69.887,71.526,69.081,69.818,1553620,0
2012-09-13,69.661,70.688,68.496,69.768,2256205,0
2012-09-14,70.252,70.747,68.278,69.179,2420224,0
2012-09-17,69.001,69.71,68.1,68.526,892143,0
2012-09-18,68.516,68.911,67.619,68.06,1630103,0
2012-09-19,68.13,68.744,67.342,68.06,1340209,0
2012-09-20,67.471,68.614,66.909,68.308,1161744,0
2012-09-21,68.901,69.375,68.298,68.644,1399911,0
2012-09-24,67.697,68.05,67.017,67.224,996402,0
2012-09-25,67.638,67.638,66.136,66.196,1057786,0
2012-09-26,65.989,67.589,65.328,66.859,1678265,0
2012-09-27,67.638,69.828,67.599,69.159,1614731,0
2012-09-28,68.684,69.308,67.462,68.951,1647118,0
2012-10-01,69.778,70.352,69.208,69.474,1350716,0
2012-10-02,69.877,70.024,68.308,69.091,1277994,0
2012-10-03,68.764,68.764,67.49,68.06,1127147,0
2012-10-04,68.664,69.739,68.358,69.641,1232980,0
2012-10-05,69.857,69.867,67.628,68.12,1320446,0
2012-10-08,67.49,69.414,67.402,69.308,992224,0
2012-10-09,69.365,69.661,68.674,68.931,1483691,0
2012-10-10,68.794,69.651,68.248,69.335,1392256,0
2012-10-11,70.173,72.444,69.748,72.315,2535269,0
2012-10-12,72.167,72.967,70.707,70.786,1507688,0
2012-10-15,70.074,71.209,68.585,69.748,1715073,0
2012-10-16,70.282,70.916,69.483,70.262,1215761,0
2012-10-17,70.579,70.816,69.278,69.641,1727184,0
2012-10-18,69.424,70.024,69.001,69.572,1473553,0
2012-10-19,69.454,69.632,67.352,67.923,1806676,0
2012-10-22,67.942,68.556,67.302,67.874,2045095,0
2012-10-23,67.057,67.332,65.862,66.909,1816632,0
2012-10-24,67.155,67.52,65.556,65.822,1805300,0
2012-10-25,66.086,66.504,63.297,65.576,3237019,0
2012-10-26,65.132,65.911,64.61,65.23,1550963,0
2012-10-31,65.476,65.476,64.046,64.5,1589707,0
2012-11-01,64.55,65.122,63.483,64.61,1570452,0
2012-11-02,64.66,65.496,63.847,64.242,1504519,0
2012-11-05,64.075,65.911,63.571,65.664,1406901,0
2012-11-06,65.902,67.105,65.664,66.186,1771605,0
2012-11-07,65.367,65.951,64.59,65.377,1416546,0
2012-11-08,65.348,66.523,64.865,64.885,1592504,0
2012-11-09,64.826,66.365,64.261,65.426,1381496,0
2012-11-12,65.426,65.862,65.043,65.733,860720,0
2012-11-13,65.162,68.18,65.142,67.115,1660483,0
2012-11-14,67.075,67.462,65.989,66.719,1392060,0
2012-11-15,66.067,67.185,65.576,66.445,1006624,0
2012-11-16,66.573,66.601,64.836,66.206,1470251,0
2012-11-19,67.145,67.234,66.236,66.809,1907525,0
2012-11-20,66.679,67.254,66.226,67.254,967703,0
2012-11-21,67.205,67.942,66.959,67.884,687078,0
2012-11-23,68.03,68.823,67.767,68.814,290045,0
2012-11-26,68.09,68.418,66.196,66.65,1857237,0
2012-11-27,66.611,66.809,65.852,65.941,741260,0
2012-11-28,65.132,66.591,64.48,66.543,1177231,0
2012-11-29,66.859,67.932,64.718,64.806,2716166,0
2012-11-30,64.925,64.965,63.108,63.178,3751937,0
2012-12-03,63.887,63.927,62.545,63.187,2067061,0
2012-12-04,63.108,63.434,61.817,62.379,2224237,0
2012-12-05,62.882,64.321,62.774,63.76,1628814,0
2012-12-06,63.75,64.144,63.108,63.73,1774382,0
2012-12-07,63.966,64.252,63.541,63.828,888128,0
2012-12-10,63.789,64.144,62.704,62.902,1264512,0
2012-12-11,63.178,64.026,62.714,63.857,1485648,0
2012-12-12,64.026,65.408,63.769,65.014,1651795,0
2012-12-13,64.757,65.023,62.673,62.763,1777070,0
2012-12-14,62.338,62.763,60.954,61.339,2295169,0
2012-12-17,61.716,62.912,61.488,62.723,1974689,0
2012-12-18,62.773,64.036,62.624,63.66,1453602,0
2012-12-19,63.492,63.541,62.426,62.524,1084216,0
2012-12-20,62.673,63.337,62.199,62.584,2294580,0
2012-12-21,62.042,62.961,61.923,62.922,1984343,0
2012-12-24,62.378,62.743,61.885,62.544,521021,0
2012-12-26,62.852,63.424,61.885,62.062,634856,0
2012-12-27,62.189,62.338,61.329,62.179,906461,0
2012-12-28,61.726,61.904,61.172,61.242,798535,0
2012-12-31,61.063,62.141,60.265,62.042,1567583,0
2013-01-02,62.852,62.852,60.483,61.271,2300036,0
2013-01-03,61.192,63.117,60.856,62.604,1865836,0
2013-01-04,62.832,64.371,62.644,64.321,1284232,0
2013-01-07,64.291,64.787,63.62,64.391,1714332,0
2013-01-08,64.204,64.281,62.594,63.366,1799199,0
2013-01-09,63.472,64.261,62.248,62.763,2026030,0
2013-01-10,62.922,63.789,62.436,63.03,1495551,0
2013-01-11,62.584,63.59,62.398,63.58,1966162,0
2013-01-14,63.6,64.541,63.394,63.947,1343180,0
2013-01-15,63.808,65.143,63.61,65.103,1288246,0
2013-01-16,65.863,66.731,64.728,66.049,3075362,0
2013-01-17,66.177,67.197,66,66.612,1915079,0
2013-01-18,66.871,67.414,66.197,67.414,1060963,0
2013-01-22,67.266,67.935,66.227,67.7,1704101,0
2013-01-23,67.541,67.906,66.555,67.137,1154680,0
2013-01-24,67.286,68.529,67.286,67.651,1159863,0
2013-01-25,67.68,68.321,67.482,67.837,928314,0
2013-01-28,67.561,67.571,66.158,66.506,1700644,0
2013-01-29,66.622,67.482,66.207,67.177,1238778,0
2013-01-30,67.502,68.232,66.881,67.631,2070253,0
2013-01-31,67.295,68.261,65.192,66.327,2196674,0
2013-02-01,66.861,67.127,66.187,66.921,934209,0
2013-02-04,66.427,67.147,66.197,66.506,1087780,0
2013-02-05,66.771,68.677,66.555,68.637,2053415,0
2013-02-06,68.073,70.771,68.073,69.861,2652590,0
2013-02-07,69.91,70.425,69.312,70.108,1201101,0
2013-02-08,70.721,71.352,70.455,71.243,1095887,0
2013-02-11,71.233,71.243,69.606,69.791,1118109,0
2013-02-12,70.583,70.583,69.202,70.138,1098057,0
2013-02-13,70.138,70.535,69.949,70.415,964902,0
2013-02-14,70.226,71.213,69.891,70.831,1426429,0
2013-02-15,70.593,70.662,69.064,69.477,1285701,0
2013-02-19,69.901,71.689,69.467,71.58,1920298,0
2013-02-20,71.332,71.481,69.312,69.368,1711365,0
2013-02-21,69.094,69.675,68.103,69.272,1112031,0
2013-02-22,69.596,71.068,69.566,70.811,1130518,0
2013-02-25,71.194,71.817,69.586,69.586,1388225,0
2013-02-26,70.068,70.989,69.417,70.465,1211753,0
2013-02-27,70.475,73.713,70.475,73.279,2204828,0
2013-02-28,73.279,76.212,72.992,75.836,3189606,0
2013-03-01,75.401,77.238,74.721,76.419,1767091,0
2013-03-04,76.351,77.268,75.747,76.282,1608962,0
2013-03-05,77.109,78.514,76.814,77.545,1717135,0
2013-03-06,77.642,78.087,76.526,76.656,1697325,0
2013-03-07,76.844,78.504,76.496,77.851,1782557,0
2013-03-08,78.699,78.748,77.465,77.851,1600296,0
2013-03-11,77.771,78.543,76.834,78.326,1263259,0
2013-03-12,78.227,78.524,77.475,78.306,1741874,0
2013-03-13,78.67,78.985,78.058,78.788,1245812,0
2013-03-14,78.946,81.169,78.679,81.08,1719716,0
2013-03-15,81.139,82.149,80.477,81.011,2028865,0
2013-03-18,80.173,81.781,80.163,81.209,1464376,0
2013-03-19,81.289,81.771,78.917,79.639,1579109,0
2013-03-20,79.857,80.352,78.887,79.887,1428901,0
2013-03-21,80.496,81.279,79.479,80.754,1516816,0
2013-03-22,81.051,81.457,79.281,79.788,1563242,0
2013-03-25,80.223,80.971,79.669,80.183,1564655,0
2013-03-26,80.419,81.761,80.103,81.467,1271117,0
2013-03-27,81.011,81.189,80.044,81.09,1342641,0
2013-03-28,81.011,81.199,79.569,80.063,1346972,0
2013-04-01,79.144,80.024,78.346,79.371,1185126,0
2013-04-02,79.489,79.609,77.851,78.147,1105258,0
2013-04-03,78.366,78.818,75.064,75.567,1981849,0
2013-04-04,75.596,75.974,74.749,75.586,1075498,0
2013-04-05,74.876,78.386,74.856,78.167,1457092,0
2013-04-08,78.465,79.669,78.197,79.669,1125980,0
2013-04-09,79.509,79.936,78.257,79.124,1672559,0
2013-04-10,79.291,79.629,78.64,78.897,1938019,0
2013-04-11,79.529,80.044,78.689,79.321,1336394,0
2013-04-12,79.064,79.281,77.524,77.959,1146130,0
2013-04-15,76.931,76.931,73.088,73.098,2158236,0
2013-04-16,74.591,74.818,72.397,74.017,2631279,0
2013-04-17,73.078,73.551,70.589,70.917,4482906,0
2013-04-18,71.19,74.184,70.282,73.651,3235359,0
2013-04-19,73.949,74.837,73.008,74.64,2131920,0
2013-04-22,74.392,74.739,73.178,74.412,1179351,0
2013-04-23,74.69,74.996,73.751,74.916,1127994,0
2013-04-24,74.808,75.616,73.641,74.283,2072076,0
2013-04-25,74.856,77.742,74.779,76.525,1823767,0
2013-04-26,75.656,75.795,72.189,73.108,2838683,0
2013-04-29,74.531,74.798,72.753,73.276,1929324,0
2013-04-30,73.238,73.238,71.794,72.633,1278484,0
2013-05-01,72.269,72.269,70.707,70.986,1359519,0
2013-05-02,71.181,72.219,70.579,71.616,2424566,0
2013-05-03,72.169,73.899,71.458,73.531,1215500,0
2013-05-06,73.108,73.988,72.98,73.266,1424482,0
2013-05-07,73.445,75.291,73.128,74.491,1448784,0
2013-05-08,74.66,74.66,72.447,73.425,2401285,0
2013-05-09,73.425,75.577,73.198,75.045,1849815,0
2013-05-10,74.847,75.42,73.959,75.261,1543402,0
2013-05-13,74.808,76.122,74.125,74.382,1390788,0
2013-05-14,74.511,75.488,74.135,75.045,960658,0
2013-05-15,74.779,75.42,74.047,74.818,1127916,0
2013-05-16,74.551,75.133,73.81,73.959,674776,0
2013-05-17,74.322,75.895,74.027,75.577,1338496,0
2013-05-20,75.183,76.703,74.372,76.447,1973590,0
2013-05-21,76.655,78.177,76.635,77.662,1830765,0
2013-05-22,77.544,78.543,75.775,76.331,1853522,0
2013-05-23,75.291,77.268,74.837,77.088,995263,0
2013-05-24,76.595,76.931,75.756,76.142,1300683,0
2013-05-28,77.474,77.712,76.073,76.685,1079166,0
2013-05-29,76.191,77.068,75.716,75.875,1074076,0
2013-05-30,75.825,76.261,75.114,75.301,948931,0
2013-05-31,75.241,75.844,74.261,74.271,1062183,0
2013-06-03,74.382,75.015,73.098,73.721,1122374,0
2013-06-04,74.027,74.808,72.663,73.493,1356519,0
2013-06-05,73.405,73.531,72.249,72.278,1321011,0
2013-06-06,72.367,73.346,71.894,73.326,1102613,0
2013-06-07,73.761,75.449,73.581,75.241,1069044,0
2013-06-10,75.35,76.024,74.976,75.37,1595278,0
2013-06-11,74.63,74.769,73.108,73.81,1434591,0
2013-06-12,74.243,74.472,72.366,72.643,755621,0
2013-06-13,72.396,73.988,71.952,73.929,1244331,0
2013-06-14,73.959,74.522,72.238,72.523,1190128,0
2013-06-17,73.316,76.725,73.316,76.478,2125262,0
2013-06-18,76.567,79.127,76.332,78.545,2285743,0
2013-06-19,78.259,79.314,77.981,78.328,1360284,0
2013-06-20,77.06,77.546,75.115,76.627,2423228,0
2013-06-21,76.991,77.2,75.597,76.409,2680924,0
2013-06-24,74.866,78.229,73.671,77.763,2085358,0
2013-06-25,78.702,79.147,78.051,78.761,1404946,0
2013-06-26,79.364,79.542,77.893,78.418,988318,0
2013-06-27,78.781,80.196,77.813,78.031,2462251,0
2013-06-28,77.793,77.853,76.202,76.429,2425768,0
2013-07-01,76.725,77.25,75.607,76.202,1802685,0
2013-07-02,76.242,78.249,76.133,77.359,1539532,0
2013-07-03,76.942,77.516,75.757,76.577,799714,0
2013-07-05,77.03,77.12,75.826,76.725,1385001,0
2013-07-08,77.496,79.077,77.349,78.011,1020150,0
2013-07-09,78.467,79.434,78.179,79.057,1926189,0
2013-07-10,79.147,79.334,77.873,78.179,1064784,0
2013-07-11,79.176,79.384,76.597,76.834,2502283,0
2013-07-12,76.844,76.991,75.806,76.409,1389312,0
2013-07-15,76.557,77.23,76.113,76.735,1462970,0
2013-07-16,76.429,76.893,74.886,76.133,1556417,0
2013-07-17,76.242,76.361,74.135,74.827,2197150,0
2013-07-18,73.8,77.09,73.8,76.607,1277373,0
2013-07-19,76.814,77.724,75.866,77.644,941707,0
2013-07-22,77.417,77.793,76.637,77.08,892619,0
2013-07-23,77.407,77.724,75.558,75.806,1379266,0
2013-07-24,75.926,75.976,74.462,75.174,1269879,0
2013-07-25,78.418,84.249,77.2,80.452,8028772,0
2013-07-26,79.821,81.403,78.82,79.532,1808631,0
2013-07-29,79.87,80.018,77.724,78.477,1773750,0
2013-07-30,78.536,79.552,77.744,78.938,924599,0
2013-07-31,79.196,80.916,78.071,78.189,1646341,0
2013-08-01,78.564,79.642,77.853,79.582,1271499,0
2013-08-02,79.008,80.51,78.81,80.422,827046,0
2013-08-05,80.315,81.005,79.919,80.837,1090881,0
2013-08-06,80.364,81.045,79.304,80.58,908944,0
2013-08-07,80.127,81.452,77.714,78.318,1630490,0
2013-08-08,78.408,79.097,76.991,79.008,1508779,0
2013-08-09,79.284,79.324,77.823,78.583,991487,0
2013-08-12,78.268,78.899,77.496,77.893,1063294,0
2013-08-13,78.278,78.398,77.03,78.12,674845,0
2013-08-14,78.189,78.448,77.1,77.417,821292,0
2013-08-15,76.262,77.29,75.518,77.18,1345728,0
2013-08-16,76.262,77.437,76.262,76.765,1089978,0
2013-08-19,76.883,77.11,74.661,74.798,1174521,0
2013-08-20,75.508,76.468,74.827,75.737,1422779,0
2013-08-21,75.816,76.332,75.016,75.075,1141951,0
2013-08-22,75.194,76.567,75.174,76.39,1118524,0
2013-08-23,76.497,76.497,75.449,76.173,817184,0
2013-08-26,76.429,76.971,76.212,76.351,966598,0
2013-08-27,75.016,76.075,75.016,75.272,922387,0
2013-08-28,75.272,76.497,75.272,75.836,810447,0
2013-08-29,75.826,76.006,74.233,74.7,1165006,0
2013-08-30,74.759,74.956,73.829,74.116,917003,0
2013-09-03,75.103,76.073,75.083,75.656,1339196,0
2013-09-04,75.547,76.191,74.46,75.467,1655847,0
2013-09-05,75.716,76.331,75.28,75.577,1573620,0
2013-09-06,75.527,77,74.994,75.616,1304351,0
2013-09-09,76.302,77.536,76.202,77.486,1407418,0
2013-09-10,77.526,77.922,76.321,77.476,1027217,0
2013-09-11,77.556,78.801,77.16,78.771,1035776,0
2013-09-12,78.751,78.968,77.822,78.119,1183524,0
2013-09-13,78.01,78.099,77.149,77.773,775257,0
2013-09-16,78.517,78.988,77.476,77.753,915017,0
2013-09-17,77.704,78.811,77.368,78.259,804268,0
2013-09-18,78.099,80.107,77.941,78.811,1562835,0
2013-09-19,79.067,79.483,77.594,77.96,1410039,0
2013-09-20,77.922,78.702,77.476,77.812,1499470,0
2013-09-23,77.319,77.584,76.428,77.328,910782,0
2013-09-24,77.199,77.426,76.399,76.626,1071013,0
2013-09-25,76.447,77.099,74.845,74.924,2250520,0
2013-09-26,75.192,77.279,75.044,77.229,2132650,0
2013-09-27,76.843,77.209,76.231,76.457,1070623,0
2013-09-30,75.596,75.954,74.796,75.054,1494554,0
2013-10-01,74.994,75.557,74.757,75.113,1569935,0
2013-10-02,74.717,75.142,73.807,74.874,2264690,0
2013-10-03,74.58,75.093,74.114,74.39,1141580,0
2013-10-04,74.609,76.014,74.271,75.716,1030072,0
2013-10-07,74.835,76.281,74.46,74.727,1291655,0
2013-10-08,74.835,75.339,72.976,73.015,1251015,0
2013-10-09,73.075,74.796,72.739,74.172,2553119,0
2013-10-10,75.27,77.594,74.659,77.119,2342890,0
2013-10-11,76.892,78.811,76.734,78.03,1421366,0
2013-10-14,77.704,78.751,77.109,78.457,1024036,0
2013-10-15,78.159,78.899,77.456,78.05,912706,0
2013-10-16,78.781,80.521,78.633,80.217,1276864,0
2013-10-17,80.008,80.057,76.754,77.674,2276025,0
2013-10-18,78.278,78.583,76.112,76.98,2303920,0
2013-10-21,76.863,77.496,75.844,76.024,1875408,0
2013-10-22,76.014,76.486,73.412,74.271,3065815,0
2013-10-23,74.222,74.261,72.195,73.343,2397369,0
2013-10-24,73.235,74.133,71.879,72.393,2254882,0
2013-10-25,74.46,74.46,71.74,73.906,2703782,0
2013-10-28,73.293,73.619,72.491,72.799,2048211,0
2013-10-29,72.936,73.985,72.839,73.817,1273088,0
2013-10-30,74.934,78.574,74.884,76.546,5794303,0
2013-10-31,76.477,76.714,74.708,74.874,2210037,0
2013-11-01,74.845,75.162,72.689,74.55,1675538,0
2013-11-04,73.649,75.794,73.135,75.745,2313369,0
2013-11-05,75.28,75.517,73.995,74.104,1190888,0
2013-11-06,74.182,74.845,73.175,73.5,1712036,0
2013-11-07,73.956,74.163,72.235,73.115,2648734,0
2013-11-08,74.4,75.329,73.195,74.944,1803610,0
2013-11-11,73.185,74.984,73.185,74.025,1706274,0
2013-11-12,74.41,74.639,73.451,73.797,1490170,0
2013-11-13,73.185,74.659,73.185,73.995,1629722,0
2013-11-14,73.807,74.212,73.095,73.273,1561609,0
2013-11-15,73.49,73.856,73.105,73.826,1534856,0
2013-11-18,73.826,74.172,72.709,72.986,1422560,0
2013-11-19,72.946,75.014,72.433,74.717,2000390,0
2013-11-20,75.864,77.574,75.142,76.695,2255036,0
2013-11-21,76.892,78.574,76.546,78.229,1654085,0
2013-11-22,78.623,78.623,76.704,77.951,1127792,0
2013-11-25,78.119,78.909,76.656,78.574,1199127,0
2013-11-26,78.487,79.018,77.516,77.614,1106025,0
2013-11-27,77.279,77.536,76.389,77.338,798957,0
2013-11-29,77.406,77.526,76.486,76.793,371012,0
2013-12-02,76.872,77.604,75.814,75.944,1366256,0
2013-12-03,75.537,77.069,75.162,75.596,1308344,0
2013-12-04,75.211,75.984,74.38,75.755,1609898,0
2013-12-05,75.755,78.545,75.31,78.527,2024809,0
2013-12-06,79.483,79.958,77.812,78.189,1987526,0
2013-12-09,78.673,81.214,78.169,81.174,2447437,0
2013-12-10,80.927,82.205,79.583,80.581,2088018,0
2013-12-11,80.571,80.907,78.879,79.137,1304442,0
2013-12-12,79.553,80.642,78.563,79.434,1327400,0
2013-12-13,79.157,79.354,77.912,78.849,1200534,0
2013-12-16,78.457,79.753,78.119,79.324,1403249,0
2013-12-17,79.633,79.633,77.108,78.919,2768672,0
2013-12-18,79.483,80.808,78.338,80.268,2419538,0
2013-12-19,80.258,81.947,79.802,80.918,2146116,0
2013-12-20,81.245,82.502,80.709,81.581,1901342,0
2013-12-23,82.711,83.103,81.818,82.207,1170734,0
2013-12-24,82.007,82.898,81.611,82.552,478049,0
2013-12-26,82.711,82.928,81.67,82.702,681927,0
2013-12-27,82.443,83.004,81.887,82.682,801403,0
2013-12-30,83.113,83.887,82.552,82.75,942230,0
2013-12-31,83.174,84.587,82.928,83.422,1268827,0
2014-01-02,82.255,83.393,80.228,80.878,2017742,0
2014-01-03,81.135,81.631,79.553,79.683,1831976,0
2014-01-06,80.208,80.502,79.215,80.198,1748680,0
2014-01-07,80.768,82.227,80.768,81.562,1283194,0
2014-01-08,81.315,82.612,80.908,81.651,1318062,0
2014-01-09,81.689,82.177,79.613,80.376,1624368,0
2014-01-10,80.987,81.185,80.039,80.848,907877,0
2014-01-13,80.888,81.425,78.721,78.83,1785275,0
2014-01-14,78.448,81.385,78.448,81.305,1481421,0
2014-01-15,81.641,82.918,80.868,82.838,1562699,0
2014-01-16,83.213,84.077,82.127,83.083,1680496,0
2014-01-17,83.541,83.541,81.738,81.768,1404625,0
2014-01-21,82.423,84.105,81.444,84.037,1430163,0
2014-01-22,86.27,87.311,85.352,86.499,2208272,0
2014-01-23,87.124,87.775,85.312,85.767,1764001,0
2014-01-24,85.213,86.18,84.115,85.242,2298435,0
2014-01-27,85.094,85.242,82.127,83.373,1613760,0
2014-01-28,83.838,85.678,83.541,85.609,1371178,0
2014-01-29,84.115,86.926,83.461,84.362,2893818,0
2014-01-30,83.738,85.589,83.728,84.559,2168044,0
2014-01-31,83.422,85.896,83.124,85.283,1665929,0
2014-02-03,85.589,86.369,83.937,84.097,1487393,0
2014-02-04,86.539,87.884,85.302,86.729,2401776,0
2014-02-05,87.36,87.944,84.868,85.223,2633722,0
2014-02-06,85.501,86.369,82.137,83.103,3630002,0
2014-02-07,83.163,83.907,81.503,83.143,2496615,0
2014-02-10,82.702,83.531,82.037,83.501,1560739,0
2014-02-11,83.481,84.245,83.073,83.997,1477957,0
2014-02-12,84.412,84.868,83.034,83.638,931025,0
2014-02-13,82.848,84.155,82.097,83.323,1361674,0
2014-02-14,83.658,84.976,83.044,84.588,1370392,0
2014-02-18,84.52,86.161,84.412,85.886,1410140,0
2014-02-19,85.896,87.557,85.58,86.659,1764294,0
2014-02-20,85.242,86.828,84.638,86.599,2111239,0
2014-02-21,86.22,86.589,84.578,84.768,2487957,0
2014-02-24,85.282,88.249,84.976,86.609,2120925,0
2014-02-25,85.993,86.142,84.46,85.983,1527788,0
2014-02-26,86.689,89.802,81.818,84.047,3916634,0
2014-02-27,84.067,86.379,84.057,85.846,1852615,0
2014-02-28,85.915,86.817,84.49,85.144,1778206,0
2014-03-03,84.888,86.013,83.648,84.017,1747950,0
2014-03-04,84.658,85.154,83.521,84.559,1384528,0
2014-03-05,84.44,84.588,82.137,82.532,1977469,0
2014-03-06,82.542,83.678,81.523,83.343,1430512,0
2014-03-07,83.758,84.549,83.481,84.185,1328822,0
2014-03-10,86.956,86.956,83.471,85.846,1755333,0
2014-03-11,85.777,87.075,85.034,86.023,2117110,0
2014-03-12,85.114,86.319,84.817,85.262,1567773,0
2014-03-13,84.777,86.848,84.677,85.718,1688075,0
2014-03-14,85.53,87.085,85.302,86.838,1730841,0
2014-03-17,87.312,88.717,86.023,87.332,2081820,0
2014-03-18,87.458,88.777,87.125,87.766,1477018,0
2014-03-19,87.855,87.855,85.943,86.359,1230649,0
2014-03-20,85.896,87.036,85.134,86.669,1272154,0
2014-03-21,87.795,87.795,85.648,86.28,2099273,0
2014-03-24,86.709,86.956,85.282,85.461,1100229,0
2014-03-25,86.023,87.036,85.213,85.272,1266698,0
2014-03-26,85.589,85.934,83.667,83.777,2461100,0
2014-03-27,83.876,84.587,82.739,84.391,1664728,0
2014-03-28,85.174,85.392,84.104,84.371,1322786,0
2014-03-31,84.411,84.777,81.995,82.135,2130335,0
2014-04-01,82.371,83.569,81.796,83.192,1653546,0
2014-04-02,83.322,85.402,82.818,84.995,1681165,0
2014-04-03,85.55,87.518,85.441,86.936,2154752,0
2014-04-04,87.292,87.468,85.451,85.658,1805558,0
2014-04-07,85.777,86.848,84.292,84.558,1168099,0
2014-04-08,84.607,87.945,84.607,87.746,2189332,0
2014-04-09,87.608,88.004,86.22,87.418,1187599,0
2014-04-10,87.164,88.3,86.123,87.242,1933421,0
2014-04-11,86.996,88.171,86.629,87.036,1315354,0
2014-04-14,87.095,87.855,85.866,87.036,1074621,0
2014-04-15,87.115,88.658,86.359,88.44,1291414,0
2014-04-16,89.331,90.071,88.38,89.814,1583105,0
2014-04-17,89.638,92.041,88.807,91.971,1326318,0
2014-04-21,91.863,92.686,91.034,92.538,1257291,0
2014-04-22,91.617,92.518,91.223,91.726,1097292,0
2014-04-23,92.031,93.104,91.843,92.091,1348007,0
2014-04-24,92.915,94.447,92.42,92.617,1781558,0
2014-04-25,92.15,92.2,90.419,90.805,1319474,0
2014-04-28,92.19,93.104,89.461,90.559,2796547,0
2014-04-29,87.984,90.081,85.422,89.52,4407876,0
2014-04-30,89.331,90.569,87.726,89.539,2158522,0
2014-05-01,89.224,90.021,87.351,88.33,1728956,0
2014-05-02,88.49,90.011,87.845,89.064,1021637,0
2014-05-05,88.638,89.854,88.121,89.696,1064058,0
2014-05-06,90.001,91.044,89.174,89.391,1011509,0
2014-05-07,90.011,90.569,88.707,89.371,1177767,0
2014-05-08,88.906,89.726,87.085,87.164,1142157,0
2014-05-09,86.966,87.628,86.399,87.488,862114,0
2014-05-12,87.726,88.4,87.332,88.014,680260,0
2014-05-13,88.161,88.608,88.004,88.33,680386,0
2014-05-14,88.21,88.618,87.776,88.181,809469,0
2014-05-15,89.283,89.471,87.193,88.588,2060751,0
2014-05-16,88.48,88.48,86.986,87.608,1080892,0
2014-05-19,87.717,88.548,87.095,88.36,561480,0
2014-05-20,88.082,88.35,87.468,87.688,788235,0
2014-05-21,87.697,90.171,87.341,89.765,1047836,0
2014-05-22,90.111,90.121,87.955,88.014,949349,0
2014-05-23,88.2,88.628,87.478,87.786,820691,0
2014-05-27,88.053,90.151,87.361,90.001,1112795,0
2014-05-28,90.221,90.221,88.4,89.411,929868,0
2014-05-29,89.638,91.213,88.23,91.004,1295904,0
2014-05-30,90.539,92.23,89.686,92.011,1785840,0
2014-06-02,92.011,92.41,91.223,91.766,870148,0
2014-06-03,91.686,92.945,91.332,92.35,983673,0
2014-06-04,92.25,92.597,91.509,92.091,882183,0
2014-06-05,92.499,93.075,91.47,92.755,780060,0
2014-06-06,93.055,93.055,91.617,92.42,691703,0
2014-06-09,92.44,93.312,91.312,91.312,1244782,0
2014-06-10,91.174,91.174,88.181,88.598,2063284,0
2014-06-11,88.31,89.243,87.835,88.499,1059968,0
2014-06-12,85.707,87.015,85.47,86.887,5371496,0
2014-06-13,87.153,87.746,86.309,87.34,2227093,0
2014-06-16,87.548,88.171,86.965,87.468,1951963,0
2014-06-17,87.478,87.638,86.012,86.955,1327704,0
2014-06-18,86.955,87.4,86.299,87.005,1068222,0
2014-06-19,87.084,87.935,86.628,87.448,982543,0
2014-06-20,87.598,87.974,86.518,87.114,2281153,0
2014-06-23,86.807,87.726,86.518,87.173,943520,0
2014-06-24,87.182,87.182,84.585,84.845,2137174,0
2014-06-25,84.845,86.002,84.517,85.192,1358685,0
2014-06-26,86.408,86.698,84.934,85.796,1340922,0
2014-06-27,85.241,85.579,84.497,85.122,1187741,0
2014-06-30,85.231,86.141,84.517,86.112,1116718,0
2014-07-01,86.229,86.528,84.349,84.546,1588123,0
2014-07-02,84.29,85.48,83.855,84.795,1465115,0
2014-07-03,84.815,85.162,83.835,84.964,674324,0
2014-07-07,84.379,84.735,83.051,83.22,1897592,0
2014-07-08,83.488,84.262,82.795,83.26,1786928,0
2014-07-09,83.18,84.142,82.775,83.855,1334943,0
2014-07-10,82.775,82.943,81.022,81.31,2943843,0
2014-07-11,80.992,81.489,79.775,80.467,2492052,0
2014-07-14,80.773,81.37,79.854,81.19,2012989,0
2014-07-15,81.022,81.41,79.586,79.756,3163719,0
2014-07-16,80.32,80.913,79.407,80.081,2631086,0
2014-07-17,80.191,80.407,76.615,76.645,3645279,0
2014-07-18,76.853,77.496,76.813,77.199,2175687,0
2014-07-21,76.902,77.446,75.922,75.962,4992117,0
2014-07-22,76.279,76.505,75.12,75.832,3646487,0
2014-07-23,76.259,76.625,75.445,76.535,3197837,0
2014-07-24,76.505,77.833,76.199,76.655,2819441,0
2014-07-25,76.18,76.417,75.613,75.972,1403075,0
2014-07-28,75.892,76.199,75.07,75.534,2718713,0
2014-07-29,76.96,78.429,76.19,77.396,4025741,0
2014-07-30,77.406,77.466,74.951,75.326,2277906,0
2014-07-31,74.921,75.792,74.237,74.861,2382380,0
2014-08-01,74.257,76.515,73.673,74.576,3174667,0
2014-08-04,74.714,76.495,74.306,75.992,1923485,0
2014-08-05,76.279,76.97,74.366,74.842,1776780,0
2014-08-06,74.744,75.554,74.109,74.346,1576514,0
2014-08-07,74.704,74.871,73.129,73.563,1797558,0
2014-08-08,73.961,75.247,73.119,75.1,1401260,0
2014-08-11,75.593,75.663,74.386,74.476,1024011,0
2014-08-12,74.476,74.635,73.723,73.861,1242953,0
2014-08-13,73.861,74.376,73.533,74.05,1013260,0
2014-08-14,74.336,75.149,73.663,74.961,2305282,0
2014-08-15,74.971,75.753,74.546,75.199,1510562,0
2014-08-18,75.139,75.723,74.168,74.506,1094714,0
2014-08-19,75.287,76.743,74.861,76.319,1788251,0
2014-08-20,75.932,76.495,75.464,76.209,1453575,0
2014-08-21,76.417,76.565,75.445,76.446,917973,0
2014-08-22,76.18,76.408,75.564,76.022,839689,0
2014-08-25,76.655,78.309,76.545,78.09,1387707,0
2014-08-26,78.15,78.615,77.753,78.011,2063559,0
2014-08-27,77.863,78.26,76.833,77.269,1222915,0
2014-08-28,77.249,77.783,76.96,77.496,669009,0
2014-08-29,77.744,77.873,76.882,77.833,1076591,0
2014-09-02,77.654,77.961,75.267,75.534,1758230,0
2014-09-03,75.942,76.219,75.297,75.416,1036623,0
2014-09-04,75.464,75.733,73.039,73.484,2117163,0
2014-09-05,73.464,74.566,73.464,74.476,1486530,0
2014-09-08,74.01,74.06,73.287,73.891,1081934,0
2014-09-09,74.247,75.812,73.723,74.306,1952797,0
2014-09-10,74.02,74.386,73.059,73.931,1230261,0
2014-09-11,73.039,73.436,72.513,72.969,1741848,0
2014-09-12,72.732,73.079,71.553,71.82,1563057,0
2014-09-15,71.91,72.532,71.018,72.137,1657216,0
2014-09-16,71.95,73.049,71.543,72.662,2152515,0
2014-09-17,73.039,73.297,71.592,72.542,2721104,0
2014-09-18,72.642,72.652,70.989,71.214,2306797,0
2014-09-19,71.404,71.543,70.553,70.9,2329869,0
2014-09-22,70.82,71.098,69.215,69.611,1719665,0
2014-09-23,69.611,69.828,69.087,69.343,3175938,0
2014-09-24,69.145,69.145,66.896,68.312,4007657,0
2014-09-25,68.063,68.153,66.549,66.696,2600811,0
2014-09-26,66.936,67.749,66.391,67.083,1663674,0
2014-09-29,66.756,68.312,66.519,68.043,1884228,0
2014-09-30,67.984,68.282,66.371,67.193,2613364,0
2014-10-01,67.381,68.867,66.579,66.836,3530845,0
2014-10-02,66.311,67.769,65.29,67.341,2554627,0
2014-10-03,67.461,67.461,65.786,66.161,1607611,0
2014-10-06,65.915,66.191,64.478,65.28,2346358,0
2014-10-07,64.894,65.438,63.834,63.843,1531629,0
2014-10-08,63.496,65.132,63.09,64.974,2190240,0
2014-10-09,64.239,64.288,62.853,62.853,2187606,0
2014-10-10,62.684,64.608,62.031,62.833,2081910,0
2014-10-13,62.574,63.388,61.188,61.306,2595450,0
2014-10-14,62.426,63.843,61.465,62.388,3004430,0
2014-10-15,61.405,65.25,60.771,65.112,3810547,0
2014-10-16,63.515,69.511,63.515,68.51,4589873,0
2014-10-17,69.412,70.055,66.052,66.706,3493486,0
2014-10-20,66.371,67.421,64.964,65.687,2177492,0
2014-10-21,66.261,68.053,65.886,67.954,1998157,0
2014-10-22,67.993,68.709,66.052,66.082,1449393,0
2014-10-23,66.906,69.333,66.796,67.984,2092603,0
2014-10-24,67.401,67.699,65.727,66.013,1922039,0
2014-10-27,64.388,65.528,63.555,64.558,1814800,0
2014-10-28,64.964,66.836,64.062,66.776,1664958,0
2014-10-29,67.521,68.372,65.677,66.291,2212299,0
2014-10-30,67.193,68.193,65.052,65.458,2706784,0
2014-10-31,66.5,67.856,65.181,67.778,2413213,0
2014-11-03,68.56,69.353,65.627,66.161,2954422,0
2014-11-04,65.032,66.976,64.854,66.666,2350664,0
2014-11-05,67.083,69.798,66.529,69.442,2633362,0
2014-11-06,69.195,72.276,68.471,72.137,3212233,0
2014-11-07,71.93,73.703,71.632,72.425,2709179,0
2014-11-10,73.189,73.961,71.068,71.721,2236183,0
2014-11-11,71.294,73.603,70.503,73.317,2185437,0
2014-11-12,72.682,72.822,71.483,71.641,1781524,0
2014-11-13,70.86,71.264,69.472,70.065,2308979,0
2014-11-14,70.244,71.681,70.095,71.264,2180821,0
2014-11-17,70.97,72.464,70.413,71.721,2462711,0
2014-11-18,71.304,72.077,70.075,70.81,1885135,0
2014-11-19,71.414,73.524,70.7,72.335,2128941,0
2014-11-20,72.069,73.793,71.691,72.435,1992924,0
2014-11-21,73.416,73.783,71.038,71.543,2072073,0
2014-11-24,71.108,71.108,68.887,69.936,2245476,0
2014-11-25,69.917,70.354,67.729,68.282,1892726,0
2014-11-26,67.915,68.481,67.055,68.133,1693421,0
2014-11-28,66.131,67.984,64.904,65.052,2460586,0
2014-12-01,64.745,64.964,63.24,64.755,2562013,0
2014-12-02,64.012,65.478,63.378,63.496,2118214,0
2014-12-03,63.953,64.964,63.32,63.893,1694107,0
2014-12-04,63.002,63.476,59.572,59.999,3866986,0
2014-12-05,59.939,60.327,57.551,58.394,4646371,0
2014-12-08,57.432,57.897,54.797,54.797,5135314,0
2014-12-09,54.38,55.688,54.31,55.034,3976987,0
2014-12-10,54.045,54.569,51.733,51.803,4706200,0
2014-12-11,51.526,54.28,51.361,52.499,3669420,0
2014-12-12,51.912,54.46,51.516,53.687,3678033,0
2014-12-15,56.243,57.818,54.757,54.896,5068795,0
2014-12-16,54.896,60.693,54.678,57.691,5834302,0
2014-12-17,57.957,62.16,57.838,61.345,4522303,0
2014-12-18,63.23,63.694,57.412,59.543,5418529,0
2014-12-19,60.396,60.446,57.084,59.325,5110203,0
2014-12-22,57.611,58.216,55.005,56.552,3711818,0
2014-12-23,55.241,57.282,55.241,56.483,2598637,0
2014-12-24,56.103,56.958,55.084,55.222,1318120,0
2014-12-26,55.51,56.035,53.527,54.075,2358377,0
2014-12-29,54.817,55.638,54.3,55.49,3765682,0
2014-12-30,55.49,55.579,52.874,53.161,3401566,0
2014-12-31,52.667,54.055,52.628,52.963,3117785,0
2015-01-02,52.519,55.231,52.36,54.896,2667802,0
2015-01-05,54.085,54.42,51.478,51.487,3683150,0
2015-01-06,51.301,52.419,49.148,50.13,4078137,0
2015-01-07,50.713,50.821,48.178,48.673,3152009,0
2015-01-08,48.81,50.071,47.959,49.595,3127679,0
2015-01-09,49.467,50.574,48.77,49.832,3218713,0
2015-01-12,48.959,49.277,47.086,47.186,4630458,0
2015-01-13,47.394,47.812,45.98,46.591,4309177,0
2015-01-14,46.791,47.644,45.741,47.514,5499595,0
2015-01-15,48.485,48.633,46.441,46.521,4928841,0
2015-01-16,46.591,49.267,46.521,49.128,4723383,0
2015-01-20,47.842,48.068,46.384,47.89,3119825,0
2015-01-21,48.327,50.012,48.287,49.307,1984368,0
2015-01-22,49.367,49.723,47.584,48.583,2375708,0
2015-01-23,48.742,49.912,48.138,48.198,1918254,0
2015-01-26,48.455,49.217,47.87,49.068,2147534,0
2015-01-27,48.998,49.832,47.87,48.82,1784065,0
2015-01-28,48.415,48.445,46.324,46.551,2444495,0
2015-01-29,46.968,47.414,44.51,45.077,4476317,0
2015-01-30,44.579,46.501,43.769,45.85,4301621,0
2015-02-02,46.85,47.86,45.602,47.374,5209468,0
2015-02-03,48.148,51.251,47.673,50.921,5037043,0
2015-02-04,49.664,50.101,48.534,49.487,3905158,0
2015-02-05,50.327,51.962,49.962,51.241,3378804,0
2015-02-06,51.893,52.667,50.613,51.191,2888016,0
2015-02-09,51.487,52.291,50.11,50.377,2523638,0
2015-02-10,50.377,52.151,48.713,51.972,3266821,0
2015-02-11,51.526,52.251,50.564,50.821,3257451,0
2015-02-12,51.663,52.271,49.912,50.308,2429514,0
2015-02-13,51.031,51.141,49.802,50.377,2472917,0
2015-02-17,50.209,52.121,50.101,51.962,2543266,0
2015-02-18,51.101,52.835,51.061,51.421,2509376,0
2015-02-19,49.832,52.569,49.645,51.545,2354665,0
2015-02-20,51.604,52.181,50.733,51.371,1983401,0
2015-02-23,50.623,51.942,50.199,50.881,1546318,0
2015-02-24,50.951,51.281,50.14,50.772,2226157,0
2015-02-25,53.191,54.757,51.181,53.417,6329524,0
2015-02-26,52.745,53.101,50.022,50.357,3716916,0
2015-02-27,50.951,51.271,48.87,49.088,3121872,0
2015-03-02,49.088,49.148,47.584,48.979,3938047,0
2015-03-03,48.979,51.281,48.979,49.812,2400956,0
2015-03-04,50.081,50.081,48.78,49.654,1869821,0
2015-03-05,49.237,49.882,48.643,49.307,1974979,0
2015-03-06,48.653,49.297,47.989,48.307,2049557,0
2015-03-09,48.068,48.238,46.067,46.185,4254831,0
2015-03-10,45.91,46.334,45.283,45.563,2698464,0
2015-03-11,45.503,47.067,45.323,46.661,2293780,0
2015-03-12,47.693,47.753,44.133,44.143,2727632,0
2015-03-13,44.616,44.926,43.517,44.916,3938635,0
2015-03-16,44.656,45.819,43.737,45.691,2412831,0
2015-03-17,45.691,46.721,45.601,46.284,2624581,0
2015-03-18,45.849,49.12,45.332,48.615,3613951,0
2015-03-19,47.346,48.308,46.661,47.256,2244642,0
2015-03-20,47.793,49.11,47.635,48.941,4279753,0
2015-03-23,48.753,49.319,47.93,47.96,2308671,0
2015-03-24,47.98,49.479,47.763,49.219,2690727,0
2015-03-25,49.489,50.885,48.685,50.48,3076008,0
2015-03-26,51.54,52.017,50.34,50.696,3242384,0
2015-03-27,50.41,51.727,49.795,51.185,2570333,0
2015-03-30,51.365,52.027,50.587,51.285,2403555,0
2015-03-31,50.845,52.306,50.696,51.608,2742156,0
2015-04-01,51.617,52.296,50.895,51.205,3403514,0
2015-04-02,51.005,53.503,50.975,53.325,3227763,0
2015-04-06,53.523,54.457,52.958,54.22,2943113,0
2015-04-07,54.287,56.808,54.061,55.806,3838429,0
2015-04-08,55.895,56.381,54.704,54.784,2319460,0
2015-04-09,54.982,55.587,54.546,55.408,2229533,0
2015-04-10,55.606,55.924,54.071,54.794,1841510,0
2015-04-13,55.766,55.766,53.743,54.635,1686430,0
2015-04-14,55.169,57.58,54.863,57.252,3197918,0
2015-04-15,57.58,61.061,56.974,60.892,5081216,0
2015-04-16,60.458,62.005,59.256,60.458,4283917,0
2015-04-17,59.702,60.863,59.426,60.23,2871922,0
2015-04-20,60.12,61.448,59.75,59.91,2166903,0
2015-04-21,60.27,61.11,58.909,59.296,1798794,0
2015-04-22,59.554,61.16,59.336,60.22,2045948,0
2015-04-23,60.11,61.636,60.06,61.428,2272069,0
2015-04-24,61.348,61.766,60.27,60.853,2485390,0
2015-04-27,60.902,61.378,60.06,60.773,2661988,0
2015-04-28,60.941,62.143,60.843,61.786,3600390,0
2015-04-29,60.448,62.103,58.236,61.546,5027629,0
2015-04-30,61.806,64.086,59.79,63.036,3784764,0
2015-05-01,62.867,64.751,62.341,64.214,3878033,0
2015-05-04,64.343,64.99,63.224,63.569,2661988,0
2015-05-05,64.363,64.673,62.172,62.251,2909129,0
2015-05-06,63.074,63.422,61.24,61.546,3111770,0
2015-05-07,61.448,61.508,59.81,60.299,3259337,0
2015-05-08,61.09,64.166,59.87,63.759,4278944,0
2015-05-11,63.509,64.106,61.895,62.4,2461130,0
2015-05-12,62.748,64.443,62.508,63.284,2625188,0
2015-05-13,63.324,63.938,62.024,62.181,2067570,0
2015-05-14,62.41,62.678,60.418,60.537,2907215,0
2015-05-15,60.369,61.23,59.455,60.655,2566691,0
2015-05-18,60.2,60.655,58.414,59.286,2453795,0
2015-05-19,58.859,59.386,57.56,57.868,2614095,0
2015-05-20,58.057,58.107,56.441,57.778,2931658,0
2015-05-21,58.276,58.602,57.61,58.246,1946579,0
2015-05-22,57.749,58.979,57.521,58.156,1143342,0
2015-05-26,57.271,57.967,56.261,56.56,1929284,0
2015-05-27,56.351,57.501,56.062,56.808,1864300,0
2015-05-28,56.141,56.251,54.714,55.021,3014172,0
2015-05-29,55.061,55.557,54.556,54.952,3442436,0
2015-06-01,54.844,55.458,54.071,54.517,2321139,0
2015-06-02,54.794,55.895,54.051,55.121,2498064,0
2015-06-03,55.15,55.368,54.615,55.121,2225281,0
2015-06-04,54.337,55.338,54.071,55.051,3740599,0
2015-06-05,54.537,55.885,54.228,54.247,2715127,0
2015-06-08,54.267,55.169,52.702,53.703,2617120,0
2015-06-09,54.497,55.716,53.852,53.922,2147973,0
2015-06-10,54.615,54.714,52.037,52.494,7937925,0
2015-06-11,52.642,52.82,51.185,52.266,4403900,0
2015-06-12,52.027,53.158,51.717,52.444,2933623,0
2015-06-15,51.947,52.79,51.548,52.116,2230142,0
2015-06-16,52.146,53.544,51.937,53.494,2903296,0
2015-06-17,53.923,54.092,51.927,52.345,3175639,0
2015-06-18,52.711,52.919,50.795,50.814,4047181,0
2015-06-19,50.419,51.004,49.417,49.933,4431166,0
2015-06-22,50.023,50.725,49.227,50.21,2556391,0
2015-06-23,50.329,50.529,49.297,49.933,2805997,0
2015-06-24,49.923,50.576,49.734,50.509,3173322,0
2015-06-25,50.557,51.104,50.19,50.655,2912967,0
2015-06-26,50.499,51.064,49.207,49.247,5134646,0
2015-06-29,48.662,49.873,48.096,48.246,2743899,0
2015-06-30,48.732,49.227,48.454,49.008,2602633,0
2015-07-01,48.839,49.028,47.132,47.461,3266826,0
2015-07-02,47.858,48.513,47.391,47.611,2384703,0
2015-07-06,46.757,47.611,46.289,46.817,5337368,0
2015-07-07,46.497,46.727,44.512,46.487,7466249,0
2015-07-08,46.547,46.757,44.561,44.96,3074683,0
2015-07-09,45.755,46.557,45.686,45.944,5009406,0
2015-07-10,46.21,46.398,44.89,44.93,4122648,0
2015-07-13,45.09,45.874,44.463,45.764,3641234,0
2015-07-14,45.567,47.511,45.387,47.352,5257861,0
2015-07-15,47.202,47.591,45.904,46.023,3001532,0
2015-07-16,46.418,46.607,45.735,45.864,3602343,0
2015-07-17,45.666,45.814,42.685,42.795,4756103,0
2015-07-20,42.37,42.635,40.395,40.445,5730822,0
2015-07-21,40.83,41.516,40.524,40.88,3345415,0
2015-07-22,40.673,41.228,40.435,41.089,4469453,0
2015-07-23,41.098,43.005,40.86,42.625,4722452,0
2015-07-24,42.192,42.439,41.208,42.002,5099180,0
2015-07-27,41.865,42.845,41.208,41.924,5495051,0
2015-07-28,42.042,44.7,41.566,43.62,5788857,0
2015-07-29,42.695,43.41,40.345,42.32,11442775,0
2015-07-30,41.795,41.865,38.757,39.552,8579709,0
2015-07-31,39.143,39.898,38.817,39.044,6230875,0
2015-08-03,38.489,39.054,37.764,37.933,6825629,0
2015-08-04,38.509,38.509,37.418,37.606,3439924,0
2015-08-05,38.259,38.559,36.167,36.207,3518212,0
2015-08-06,36.038,37.824,35.54,37.665,3880265,0
2015-08-07,37.158,38.189,35.282,35.451,3462391,0
2015-08-10,35.63,37.398,35.264,37.318,3719220,0
2015-08-11,36.177,38.379,36.108,38.259,4174493,0
2015-08-12,38.289,39.611,37.913,38.369,5552080,0
2015-08-13,37.943,38.209,36.157,36.662,4045772,0
2015-08-14,36.662,37.168,35.749,36.227,4546530,0
2015-08-17,35.959,36.523,35.719,36.276,3051810,0
2015-08-18,36.117,36.832,35.899,36.742,3090401,0
2015-08-19,36.553,36.882,35.134,35.709,3932926,0
2015-08-20,35.759,36.167,35.214,35.214,3251408,0
2015-08-21,34.958,35.889,34.938,35.371,4310962,0
2015-08-24,33.001,34.638,32.573,32.952,6279028,0
2015-08-25,34.568,34.568,33.061,33.546,6813147,0
2015-08-26,34.588,34.688,33.704,34.548,4555498,0
2015-08-27,35.61,38.171,35.194,37.725,6997834,0
2015-08-28,37.508,39.183,37.138,38.042,5796515,0
2015-08-31,37.626,38.767,36.692,38.329,5417369,0
2015-09-01,36.96,38.885,36.96,37.675,5436615,0
2015-09-02,38.013,38.469,36.742,37.794,3370301,0
2015-09-03,37.893,39.213,37.188,38.082,4558420,0
2015-09-04,37.428,37.626,36.137,36.227,4032977,0
2015-09-08,36.812,37.148,35.749,35.889,3608187,0
2015-09-09,36.108,37.616,35.481,35.669,4066025,0
2015-09-10,35.779,36.157,35.273,35.779,4000121,0
2015-09-11,35.321,36.257,35.045,36.247,3463985,0
2015-09-14,35.989,36.287,35.55,35.819,4204225,0
2015-09-15,35.969,37.08,35.55,36.376,3171309,0
2015-09-16,36.643,38.682,36.385,38.622,3790276,0
2015-09-17,38.582,39.803,37.608,38.732,3717481,0
2015-09-18,37.855,37.965,35.57,35.819,6306288,0
2015-09-21,35.849,36.405,35.381,35.679,3060200,0
2015-09-22,35.085,35.989,34.757,34.867,3447782,0
2015-09-23,35.045,35.133,34.09,34.427,3364774,0
2015-09-24,34.228,35.183,33.712,34.637,3707592,0
2015-09-25,35.026,35.133,34.487,34.767,3160844,0
2015-09-28,34.417,34.657,31.607,31.647,4330812,0
2015-09-29,31.647,31.983,30.135,30.871,5437122,0
2015-09-30,31.239,32.113,30.851,31.914,4790180,0
2015-10-01,32.649,34.907,30.771,31.348,5672230,0
2015-10-02,30.91,32.569,30.632,32.549,4354288,0
2015-10-05,33.098,34.378,33.088,34.1,3112526,0
2015-10-06,34.021,36.038,33.692,35.979,4359019,0
2015-10-07,36.971,37.37,35.223,36.395,3543300,0
2015-10-08,36.316,37.35,35.849,37.17,2915170,0
2015-10-09,37.35,37.49,35.5,35.819,3972644,0
2015-10-12,35.849,35.919,33.524,34.258,4200067,0
2015-10-13,33.167,34.248,32.899,33.197,3699291,0
2015-10-14,33.227,34.308,33.078,34.001,2760984,0
2015-10-15,33.931,34.707,33.227,34.597,3391220,0
2015-10-16,34.697,35.075,33.712,34.767,2546712,0
2015-10-19,34.318,34.897,34.09,34.268,2757468,0
2015-10-20,34.318,36.474,34.129,35.65,3819412,0
2015-10-21,35.301,35.481,32.869,33.088,4389513,0
2015-10-22,33.237,33.464,31.348,32.103,5054875,0
2015-10-23,31.845,31.934,30.155,31.12,6235334,0
2015-10-26,31.03,31.16,28.706,28.834,7615878,0
2015-10-27,28.287,28.834,27.652,28.586,6856212,0
2015-10-28,28.536,29.907,27.821,28.646,6913478,0
2015-10-29,31.746,31.746,27.374,29.451,6923946,0
2015-10-30,29.599,30.355,28.257,30.245,6886606,0
2015-11-02,30.205,31.786,29.838,31.16,4528642,0
2015-11-03,31.15,31.776,30.623,30.791,4589894,0
2015-11-04,34.378,34.777,32.549,33.861,9193370,0
2015-11-05,33.682,35.999,33.455,35.153,5950008,0
2015-11-06,34.627,35.481,33.732,34.188,4470532,0
2015-11-09,34.139,34.657,32.978,33.078,4186564,0
2015-11-10,32.988,33.355,31.617,31.934,3995288,0
2015-11-11,31.855,31.855,29.024,29.838,4577116,0
2015-11-12,29.559,30.065,28.844,29.471,6303373,0
2015-11-13,29.322,31.686,29.004,31.517,5314639,0
2015-11-16,31.647,34.437,31.358,34.398,5660452,0
2015-11-17,34.278,34.278,32.609,32.789,4947687,0
2015-11-18,32.939,33.524,30.721,31.835,5434909,0
2015-11-19,31.557,31.865,30.741,31.497,4009480,0
2015-11-20,31.318,31.497,29.926,30.215,7623928,0
2015-11-23,30.155,31.248,29.808,30.623,4390218,0
2015-11-24,30.92,31.348,30.105,30.584,4487037,0
2015-11-25,30.095,30.642,29.332,30.085,3494381,0
2015-11-27,29.569,29.738,28.197,28.317,3007864,0
2015-11-30,28.626,29.421,27.99,28.396,4807894,0
2015-12-01,28.227,28.744,28.02,28.366,3873241,0
2015-12-02,28.138,29.014,27.264,28.676,5487046,0
2015-12-03,28.744,29.411,27.662,27.98,4176745,0
2015-12-04,27.404,28.088,26.439,27.563,4432689,0
2015-12-07,26.798,27.055,25.397,25.585,6434107,0
2015-12-08,24.731,25.934,24.413,25.585,5630621,0
2015-12-09,26.082,26.739,25.426,25.974,5497610,0
2015-12-10,25.765,26.449,25.137,25.247,5319871,0
2015-12-11,24.769,24.769,22.512,22.639,6795378,0
2015-12-14,21.963,22.043,21.118,21.753,11357411,0
2015-12-15,22.013,22.462,21.148,21.575,8830524,0
2015-12-16,21.435,22.023,20.978,21.525,9027175,0
2015-12-17,21.753,21.753,20.739,21.068,7518575,0
2015-12-18,21.406,21.983,21.188,21.228,8480831,0
2015-12-21,21.248,21.673,20.689,21.307,12190981,0
2015-12-22,21.198,22.063,21.198,21.733,7118200,0
2015-12-23,22.382,24.162,22.382,24.063,7245912,0
2015-12-24,24.053,24.849,24.033,24.282,3071313,0
2015-12-28,23.964,24.521,23.606,24.182,4591814,0
2015-12-29,24.869,25.327,23.914,24.441,5048245,0
2015-12-30,23.646,24.471,22.753,22.828,5917966,0
2015-12-31,22.858,24.749,22.858,24.491,6265294,0
2016-01-04,24.471,25.736,24.232,25.626,5829209,0
2016-01-05,25.576,25.746,24.641,25.546,7632896,0
2016-01-06,24.72,24.898,23.576,23.914,6665812,0
2016-01-07,23.227,24.923,23.217,23.984,7909996,0
2016-01-08,24.123,25.984,23.994,25.626,7227577,0
2016-01-11,25.466,25.656,24.421,24.849,8124120,0
2016-01-12,25.466,25.496,22.561,23.138,9510296,0
2016-01-13,23.496,24.143,23.088,23.794,9889685,0
2016-01-14,24.153,24.252,22.372,23.028,10627517,0
2016-01-15,21.823,22.649,21.058,21.743,11046756,0
2016-01-19,21.803,22.053,20.143,20.351,7762656,0
2016-01-20,19.784,22.003,19.116,21.883,9424824,0
2016-01-21,21.863,26.271,21.703,25.905,11889418,0
2016-01-22,26.918,28.004,25.167,26.371,9355509,0
2016-01-25,25.606,26.301,24.372,24.779,5424821,0
2016-01-26,25.656,27.367,25.028,27.247,4370616,0
2016-01-27,27.207,29.01,26.571,27.108,7263725,0
2016-01-28,27.994,28.631,26.471,27.716,5169335,0
2016-01-29,28.073,29.993,27.637,29.418,6023522,0
2016-02-01,28.312,28.79,27.058,28.123,5368566,0
2016-02-02,26.968,27.627,26.291,26.86,4843591,0
2016-02-03,27.467,29.298,25.915,28.581,6186754,0
2016-02-04,28.79,30.79,27.864,29.675,9364578,0
2016-02-05,29.298,30.77,28.461,30.413,7148117,0
2016-02-08,29.943,31.786,29.645,30.513,8738138,0
2016-02-09,29.755,30.093,27.457,27.904,5579291,0
2016-02-10,27.716,28.222,26.746,26.87,5907503,0
2016-02-11,26.073,26.988,25.366,26.78,5212302,0
2016-02-12,26.908,27.607,25.736,27.297,4546789,0
2016-02-16,27.397,27.676,24.779,25.915,5682040,0
2016-02-17,26.77,27.964,25.895,26.711,5945711,0
2016-02-18,27.387,27.397,25.207,25.915,5250122,0
2016-02-19,25.307,25.426,23.376,23.626,7437060,0
2016-02-22,24.222,25.586,23.676,24.769,6169846,0
2016-02-23,24.212,24.282,21.953,22.502,6294840,0
2016-02-24,21.983,23.316,21.823,23.246,4667918,0
2016-02-25,23.128,23.874,22.313,23.237,5761873,0
2016-02-26,23.924,24.621,21.585,23.774,9336866,0
2016-02-29,23.964,24.332,22.609,23.616,8774650,0
2016-03-01,23.366,25.626,22.639,25.616,7281518,0
2016-03-02,25.147,28.421,25.147,28.322,8017562,0
2016-03-03,28.262,30.75,27.954,30.582,10033308,0
2016-03-04,31.428,34.242,29.556,32.163,15939860,0
2016-03-07,32.054,36.681,31.935,33.587,13834574,0
2016-03-08,33.319,33.339,29.546,29.755,6441761,0
2016-03-09,30.533,30.552,28.616,29.408,7129208,0
2016-03-10,28.79,30.123,28.103,29.884,4190096,0
2016-03-11,30.493,31.359,29.933,30.98,4126823,0
2016-03-14,29.983,30.91,29.596,30.533,3457240,0
2016-03-15,30.083,31.946,29.795,31.697,3726499,0
2016-03-16,31.916,33.38,31.677,33.301,4619539,0
2016-03-17,33.778,33.778,32.613,33.479,4358026,0
2016-03-18,34.275,34.345,33.132,33.808,6815152,0
2016-03-21,33.057,33.688,31.866,32.793,3641433,0
2016-03-22,32.294,33.182,32.005,32.643,2845089,0
2016-03-23,32.045,32.633,31.02,31.05,3109020,0
2016-03-24,29.874,30.96,29.258,30.592,5308823,0
2016-03-28,30.721,31.926,30.453,31.707,2860313,0
2016-03-29,30.9,33.232,30.652,33.012,3937874,0
2016-03-30,33.45,34.136,31.976,32.225,2425771,0
2016-03-31,32.304,33.331,31.926,32.245,2796938,0
2016-04-01,31.538,32.613,31.209,32.314,2730380,0
2016-04-04,32.723,34.765,32.723,32.903,4292120,0
2016-04-05,32.563,32.643,31.209,31.508,3635994,0
2016-04-06,31.777,32.294,30.98,31.648,4793645,0
2016-04-07,31.508,32.843,31.399,32.693,3830797,0
2016-04-08,33.978,34.905,33.42,34.775,6564511,0
2016-04-11,34.845,35.233,34.275,34.655,4603632,0
2016-04-12,35.084,38.349,34.485,37.85,8495455,0
2016-04-13,37.85,39.59,37.484,37.594,11800432,0
2016-04-14,37.633,37.722,35.64,36.826,5673876,0
2016-04-15,36.158,37.274,35.66,37.045,3821808,0
2016-04-18,35.61,37.424,35.291,36.925,3924949,0
2016-04-19,37.394,38.359,37.274,38.12,4387540,0
2016-04-20,38.04,38.644,37.643,38.259,3654599,0
2016-04-21,38.599,38.599,36.816,37.015,3594353,0
2016-04-22,37.314,39.803,37.314,39.585,4713605,0
2016-04-25,39.225,39.679,38.309,38.837,3837393,0
2016-04-26,38.529,39.764,38.02,39.565,3012449,0
2016-04-27,39.754,41.915,39.625,41.706,5228216,0
2016-04-28,41.227,42.501,40.356,40.579,5240726,0
2016-04-29,42.104,44.493,41.437,43.927,6372290,0
2016-05-02,43.487,43.897,42.441,43.358,5403873,0
2016-05-03,42.6,43.11,41.048,41.994,4416728,0
2016-05-04,42.52,43.2,40.441,41.596,3898611,0
2016-05-05,43.12,43.249,41.437,42.243,2801701,0
2016-05-06,41.447,43.328,41.327,41.736,4683652,0
2016-05-09,41.087,41.925,40.182,41.526,3522840,0
2016-05-10,42.024,42.97,41.576,42.94,2573645,0
2016-05-11,42.64,43.165,41.556,42.97,3995557,0
2016-05-12,43.567,44.067,41.736,42.084,2970548,0
2016-05-13,41.776,43.11,41.486,41.836,3313033,0
2016-05-16,40.53,41.776,37.269,37.534,19159916,0
2016-05-17,37.682,39.116,36.935,39.116,11870905,0
2016-05-18,39.445,40.52,38.439,38.569,6543523,0
2016-05-19,37.92,40.599,37.682,39.784,6256053,0
2016-05-20,40.132,40.396,39.165,40.212,3965877,0
2016-05-23,40.152,41.317,39.833,41.077,2665367,0
2016-05-24,41.157,41.427,39.922,41.147,3085602,0
2016-05-25,41.616,43.16,41.437,42.82,4734200,0
2016-05-26,43.318,43.937,41.357,41.437,4584985,0
2016-05-27,41.407,41.846,40.758,41.187,3042844,0
2016-05-31,41.536,43.09,41.536,42.411,4058504,0
2016-06-01,42.481,43.407,42.084,42.92,3213206,0
2016-06-02,42.382,43.21,41.756,43.08,3303183,0
2016-06-03,43.08,43.807,42.431,43.06,2735885,0
2016-06-06,43.577,45.016,43.577,44.851,3595690,0
2016-06-07,44.901,46.375,44.691,46.028,3861436,0
2016-06-08,46.107,46.325,43.942,44.285,4688203,0
2016-06-09,43.797,46.126,43.557,46.018,4010849,0
2016-06-10,45.23,45.869,42.95,43.03,3888280,0
2016-06-13,42.96,44.197,42.54,43.377,3335787,0
2016-06-14,43.01,43.867,41.505,43.03,3609263,0
2016-06-15,43.01,44.087,42.64,42.9,2923973,0
2016-06-16,42.491,43.08,41.007,42.68,3389152,0
2016-06-17,43.15,44.514,43.15,44.137,5057382,0
2016-06-20,44.962,45.601,44.246,45.062,2971054,0
2016-06-21,44.792,46.786,44.553,46.277,3573398,0
2016-06-22,46.446,46.446,44.892,45.281,2849053,0
2016-06-23,45.561,46.048,45.002,45.271,2596133,0
2016-06-24,43.04,44.608,42.84,43.16,3417339,0
2016-06-27,42.73,43.567,41.665,42.332,3242044,0
2016-06-28,43.487,44.692,43.298,44.355,4688654,0
2016-06-29,44.972,45.391,43.616,43.827,4382242,0
2016-06-30,43.587,43.977,42.6,42.98,3683819,0
2016-07-01,43.269,44.394,42.91,44.315,2724051,0
2016-07-05,43.15,43.368,40.669,42.094,3845146,0
2016-07-06,41.815,43.16,41.525,42.86,3303227,0
2016-07-07,43.677,44.216,42.094,42.391,3347862,0
2016-07-08,43.457,44.742,43.2,43.967,3577941,0
2016-07-11,44.315,44.514,43.249,43.279,2337368,0
2016-07-12,44.266,45.591,44.037,44.583,2736403,0
2016-07-13,44.742,44.842,43.11,43.927,2675066,0
2016-07-14,44.902,44.992,42.562,42.86,3045110,0
2016-07-15,42.97,43.747,42.391,42.94,2634705,0
2016-07-18,42.83,43.467,42.283,43.397,1732418,0
2016-07-19,43.289,43.847,42.68,43.23,1961344,0
2016-07-20,42.7,42.78,41.296,41.825,2172868,0
2016-07-21,41.845,43.02,40.499,40.549,3997196,0
2016-07-22,41.057,41.86,40.529,40.977,3352323,0
2016-07-25,40.678,41.101,40.231,40.867,2931740,0
2016-07-26,40.638,41.775,40.29,41.715,3747071,0
2016-07-27,42.322,42.85,38.904,40.33,7724500,0
2016-07-28,40.549,41.735,39.692,40.598,3653607,0
2016-07-29,40.041,40.519,39.513,40.161,2634291,0
2016-08-01,39.802,39.802,38.457,38.974,3942704,0
2016-08-02,39.014,39.433,38.148,38.785,2630876,0
2016-08-03,39.014,40.49,38.487,40.49,3021105,0
2016-08-04,40.211,40.927,39.742,39.961,2602160,0
2016-08-05,40.021,40.141,39.173,39.862,2311203,0
2016-08-08,39.951,41.655,39.884,40.539,2407701,0
2016-08-09,40.49,40.857,38.687,38.697,3504672,0
2016-08-10,38.835,39.044,37.908,38.018,4323443,0
2016-08-11,38.177,38.984,37.779,38.367,3106848,0
2016-08-12,38.746,39.004,38.317,38.607,2452521,0
2016-08-15,38.657,39.403,38.387,38.994,2346442,0
2016-08-16,39.084,39.393,38.058,39.044,2520918,0
2016-08-17,39.004,39.413,38.318,38.697,2155884,0
2016-08-18,39.044,40.668,38.765,40.638,3055324,0
2016-08-19,40.38,40.697,39.473,40.25,3047784,0
2016-08-22,39.852,40.121,39.104,39.283,2247372,0
2016-08-23,39.133,41.346,39.104,41.106,3100644,0
2016-08-24,40.817,41.01,40.171,40.27,2737340,0
2016-08-25,40.26,40.717,39.892,39.971,1774270,0
2016-08-26,40.28,40.867,39.348,39.503,2131610,0
2016-08-29,39.383,39.941,39.133,39.633,1774079,0
2016-08-30,39.902,40.897,39.353,39.573,2528012,0
2016-08-31,39.333,39.493,38.227,38.427,2218461,0
2016-09-01,37.858,39.143,37.858,38.924,2406058,0
2016-09-02,39.373,40.648,39.323,40.32,2743495,0
2016-09-06,40.3,41.565,40.142,41.426,2490776,0
2016-09-07,42.342,42.342,41.186,41.655,2342016,0
2016-09-08,41.296,43.13,41.216,42.91,3955860,0
2016-09-09,42.471,43.437,42.084,42.084,2917910,0
2016-09-12,41.835,42.88,41.366,42.76,3305113,0
2016-09-13,42.362,42.64,41.131,41.266,5097189,0
2016-09-14,41.027,41.894,38.933,39.162,5755815,0
2016-09-15,39.162,39.93,38.436,39.242,4579094,0
2016-09-16,37.748,38.266,36.831,37.259,15449055,0
2016-09-19,37.876,37.876,36.871,37.03,5616848,0
2016-09-20,37.409,37.608,36.461,36.461,7132444,0
2016-09-21,37.124,38.206,36.831,38.136,8414571,0
2016-09-22,38.526,38.913,37.698,38.206,4615180,0
2016-09-23,38.206,38.973,37.299,38.036,4624438,0
2016-09-26,38.376,39.192,38.196,38.406,3475729,0
2016-09-27,37.836,37.836,36.631,36.851,4389279,0
2016-09-28,37.329,38.874,36.641,38.496,6177885,0
2016-09-29,38.186,38.55,37.04,37.439,4273996,0
2016-09-30,37.757,38.661,37.299,38.626,4439389,0
2016-10-03,38.666,39.123,38.336,38.983,3621719,0
2016-10-04,39.113,39.113,38.386,38.923,3277144,0
2016-10-05,39.142,39.302,38.066,38.874,4639925,0
2016-10-06,39.003,39.222,37.936,38.326,3714439,0
2016-10-07,39.023,39.322,38.506,39.132,7130506,0
2016-10-10,39.442,40.07,39.053,39.113,5141526,0
2016-10-11,38.953,39.152,38.316,38.656,3804931,0
2016-10-12,38.166,38.356,37.698,37.916,3633452,0
2016-10-13,37.757,39.786,37.689,39.282,6746364,0
2016-10-14,39.302,39.372,37.827,37.856,4195458,0
2016-10-17,37.728,38.166,36.911,37.628,3994425,0
2016-10-18,38.406,38.406,37.329,37.946,2589122,0
2016-10-19,37.896,38.696,37.708,38.096,3828008,0
2016-10-20,37.718,38.601,37.409,38.466,2756540,0
2016-10-21,38.096,38.116,36.955,37.079,3925905,0
2016-10-24,36.881,37.06,35.534,36.033,3382859,0
2016-10-25,35.694,36.203,35.534,35.774,4299867,0
2016-10-26,36.681,36.731,33.272,34.838,11259052,0
2016-10-27,34.918,36.113,34.588,35.534,5340486,0
2016-10-28,35.364,35.814,34.338,34.398,4048193,0
2016-10-31,34.918,34.998,33.372,33.68,4509714,0
2016-11-01,33.611,33.85,31.916,32.474,6807247,0
2016-11-02,31.966,32.444,31.094,31.816,4680158,0
2016-11-03,31.916,32.394,31.717,31.856,2951764,0
2016-11-04,31.747,32.409,31.518,31.916,3081296,0
2016-11-07,32.594,33.65,32.216,33.511,4749084,0
2016-11-08,32.944,33.292,31.648,31.737,5827981,0
2016-11-09,31.946,33.511,31.737,33.253,4449495,0
2016-11-10,32.554,33.183,32.315,32.345,3314351,0
2016-11-11,32.116,32.216,31.558,31.886,4278395,0
2016-11-14,31.936,33.521,31.757,33.501,5144617,0
2016-11-15,33.97,35.28,33.97,34.578,4342035,0
2016-11-16,34.448,35.027,33.98,34.278,3263846,0
2016-11-17,34.788,35.236,33.83,33.92,3401216,0
2016-11-18,34.438,35.027,33.815,33.91,3329230,0
2016-11-21,34.748,36.491,34.748,36.283,6205978,0
2016-11-22,36.382,36.382,34.758,35.524,3886440,0
2016-11-23,35.087,36.671,34.948,36.661,3050521,0
2016-11-25,36.363,36.581,35.764,36.163,1771906,0
2016-11-28,36.661,37.339,36.373,36.392,4527475,0
2016-11-29,35.554,36.696,35.027,36.253,4638928,0
2016-11-30,38.396,38.476,34.748,35.067,8835364,0
2016-12-01,36.283,37.389,36.004,36.471,7352547,0
2016-12-02,36.223,36.541,35.512,36.243,3680613,0
2016-12-05,37.079,38.874,37.05,38.296,5958423,0
2016-12-06,37.807,38.591,37.589,38.266,2895411,0
2016-12-07,38.646,39.512,37.708,38.096,3552539,0
2016-12-08,38.416,38.625,37.204,38.236,3424020,0
2016-12-09,38.666,39.083,37.936,38.656,4056158,0
2016-12-12,39.432,39.512,35.564,35.854,6355014,0
2016-12-13,36.293,36.771,35.644,36.173,4689234,0
2016-12-14,36.013,36.561,34.687,34.757,4220318,0
2016-12-15,34.467,35.919,33.969,34.567,6409862,0
2016-12-16,34.217,34.427,33.659,34.197,8836528,0
2016-12-19,34.287,34.607,33.52,33.879,4913235,0
2016-12-20,33.679,33.894,32.922,33.151,4103828,0
2016-12-21,34.148,34.497,33.61,34.119,4235756,0
2016-12-22,34.079,34.212,33.54,34.128,3548027,0
2016-12-23,34.158,34.827,33.979,34.607,2146321,0
2016-12-27,34.777,35.046,34.407,34.677,2806096,0
2016-12-28,34.667,34.957,33.894,34.227,4118979,0
2016-12-29,34.138,34.677,33.779,34.168,3042072,0
2016-12-30,34.168,34.716,33.999,34.267,2973754,0
2017-01-03,33.52,34.327,31.455,32.512,10705849,0
2017-01-04,32.353,33.555,32.353,33.46,4460604,0
2017-01-05,33.699,34.337,33.35,34.109,5207813,0
2017-01-06,34.187,34.427,33.639,34.138,2507001,0
2017-01-09,33.709,33.789,32.522,32.672,4142019,0
2017-01-10,33.191,33.41,32.622,33.27,3368969,0
2017-01-11,33.46,33.729,32.965,33.44,2590025,0
2017-01-12,33.789,34.497,33.475,33.899,3779749,0
2017-01-13,33.729,34.079,33.33,33.55,2920587,0
2017-01-17,33.839,33.839,32.971,33.669,4133110,0
2017-01-18,33.011,34.657,32.962,34.257,3143190,0
2017-01-19,34.237,34.767,34.009,34.377,3729583,0
2017-01-20,34.797,34.817,34.209,34.447,3343399,0
2017-01-23,34.407,34.707,33.919,34.049,2573489,0
2017-01-24,34.257,34.697,33.919,33.969,5595969,0
2017-01-25,34.217,34.227,33.63,33.739,3520918,0
2017-01-26,34.029,34.357,33.585,34.347,4399534,0
2017-01-27,34.857,36.303,34.857,35.614,6966993,0
2017-01-30,35.544,35.544,32.802,33.251,5954239,0
2017-01-31,32.932,33.091,31.719,32.254,5057981,0
2017-02-01,32.572,32.652,31.565,31.725,4775837,0
2017-02-02,31.645,32.832,31.036,32.692,4982811,0
2017-02-03,32.502,33.41,32.283,33.38,4614458,0
2017-02-06,33.919,34.837,33.709,33.819,3972411,0
2017-02-07,33.879,34.079,32.692,33.061,3222101,0
2017-02-08,32.792,33.261,32.024,32.802,2420843,0
2017-02-09,33.231,33.849,33.001,33.719,2349596,0
2017-02-10,33.729,33.999,32.986,33.051,3034321,0
2017-02-13,32.991,33.051,32.417,32.442,2913791,0
2017-02-14,32.522,32.752,32.234,32.722,3773732,0
2017-02-15,32.612,33.476,32.542,32.912,2838835,0
2017-02-16,32.892,32.981,30.916,31.156,6390390,0
2017-02-17,30.916,31.545,30.697,31.186,6492582,0
2017-02-21,30.707,31.126,30.219,30.339,6044394,0
2017-02-22,30.099,30.538,29.789,29.849,4846748,0
2017-02-23,30.568,30.568,27.845,28.862,9251757,0
2017-02-24,28.663,28.722,27.177,27.566,6993182,0
2017-02-27,27.506,28.135,27.186,27.646,4435960,0
2017-02-28,27.576,27.676,26.997,27.546,3761717,0
2017-03-01,27.766,28.164,27.466,27.855,3860370,0
2017-03-02,27.646,27.855,27.167,27.396,3840774,0
2017-03-03,27.586,27.825,27.186,27.266,2994388,0
2017-03-06,28.882,28.882,27.716,28.393,5758023,0
2017-03-07,28.304,28.403,27.576,27.835,5965883,0
2017-03-08,27.855,28.284,27.426,27.466,6647957,0
2017-03-09,27.426,27.885,26.624,27.726,7624377,0
2017-03-10,28.045,28.314,27.346,27.456,5987955,0
2017-03-13,27.556,28.135,27.276,28.025,5322257,0
2017-03-14,27.676,27.706,27.027,27.396,3960802,0
2017-03-15,27.656,28.195,27.226,28.045,3714716,0
2017-03-16,27.985,28.125,27.446,27.636,4213317,0
2017-03-17,27.805,27.9,27.321,27.456,4850485,0
2017-03-20,27.336,27.746,27.027,27.666,4980676,0
2017-03-21,27.805,28.045,27.276,27.366,4655613,0
2017-03-22,27.147,27.326,26.558,26.748,4110940,0
2017-03-23,26.897,27.356,26.658,27.177,3778745,0
2017-03-24,27.177,27.796,26.947,27.626,4388409,0
2017-03-27,27.246,27.85,27.157,27.766,3417130,0
2017-03-28,27.885,28.185,27.391,27.736,5687490,0
2017-03-29,27.945,28.903,27.865,28.893,6175434,0
2017-03-30,29.183,29.423,28.544,28.554,8438482,0
2017-03-31,28.823,29.641,28.594,29.043,5970580,0
2017-04-03,29.013,29.158,28.145,28.514,4872992,0
2017-04-04,28.913,29.731,28.644,29.701,5881150,0
2017-04-05,30.091,30.241,29.093,29.343,6746578,0
2017-04-06,29.522,29.861,29.373,29.841,4332295,0
2017-04-07,29.811,29.941,29.383,29.413,3449562,0
2017-04-10,29.493,29.891,29.343,29.821,2664442,0
2017-04-11,29.801,29.891,28.943,29.343,3318485,0
2017-04-12,29.293,29.691,28.444,28.484,5046674,0
2017-04-13,28.564,28.624,27.606,27.716,5953753,0
2017-04-17,27.686,27.985,27.366,27.815,5879831,0
2017-04-18,27.516,27.915,27.236,27.366,4310418,0
2017-04-19,27.676,28.085,27.167,27.286,5316768,0
2017-04-20,27.356,27.86,27.147,27.556,3424989,0
2017-04-21,27.446,27.726,27.186,27.416,3780056,0
2017-04-24,27.546,27.636,27.137,27.177,5523777,0
2017-04-25,27.097,27.626,26.188,27.506,12810581,0
2017-04-26,27.556,28.704,27.366,27.556,6812346,0
2017-04-27,27.226,27.596,26.808,27.296,6704472,0
2017-04-28,27.726,27.875,26.378,26.438,7591068,0
2017-05-01,26.388,26.648,26.148,26.478,3837037,0
2017-05-02,26.448,26.927,26.258,26.478,4093262,0
2017-05-03,26.408,26.428,25.85,25.97,4619382,0
2017-05-04,25.69,25.73,24.622,25.42,8428055,0
2017-05-05,25.53,26.228,25.27,26.168,6323810,0
2017-05-08,26.019,26.168,25.41,25.77,3439746,0
2017-05-09,25.87,25.919,25.051,25.08,5916787,0
2017-05-10,25.4,25.955,25.18,25.44,4732132,0
2017-05-11,25.84,25.84,25.031,25.39,4840564,0
2017-05-12,25.34,25.63,25.23,25.56,3386273,0
2017-05-15,26.048,26.138,25.2,25.27,4368444,0
2017-05-16,25.27,25.46,24.971,25.11,4143119,0
2017-05-17,24.951,25.26,24.722,24.961,4075190,0
2017-05-18,24.812,25.22,24.682,24.692,4489163,0
2017-05-19,24.852,25.67,24.652,25.5,7578235,0
2017-05-22,25.74,25.91,25.24,25.26,3114011,0
2017-05-23,25.25,25.38,24.931,25.041,5645699,0
2017-05-24,24.842,24.961,23.893,24.093,7651341,0
2017-05-25,24.103,24.597,23.484,23.743,5312835,0
2017-05-26,23.743,24.252,23.594,24.153,5488113,0
2017-05-30,23.843,23.943,23.344,23.354,4730205,0
2017-05-31,23.035,23.374,22.935,23.015,10339636,0
2017-06-01,23.125,23.414,22.805,23.095,5975106,0
2017-06-02,22.855,22.985,21.797,22.197,8846855,0
2017-06-05,21.947,22.406,21.897,21.897,4601665,0
2017-06-06,21.957,22.556,21.792,22.486,5429104,0
2017-06-07,22.307,22.695,21.937,22.247,6447350,0
2017-06-08,22.047,22.466,21.887,22.147,5308807,0
2017-06-09,22.167,23.424,22.047,23.125,6475174,0
2017-06-12,23.424,23.748,22.785,23.135,5168809,0
2017-06-13,23.205,23.929,22.985,23.914,4449456,0
2017-06-14,23.774,23.789,22.685,23.155,6284170,0
2017-06-15,22.855,23.384,22.655,23.075,5145733,0
2017-06-16,23.225,23.534,22.955,23.354,6223052,0
2017-06-19,23.175,23.344,22.086,22.166,7686825,0
2017-06-20,21.876,22.186,21.387,22.076,6011341,0
2017-06-21,22.016,22.286,20.922,21.197,7225554,0
2017-06-22,21.267,21.586,21.087,21.407,6809761,0
2017-06-23,21.496,22.316,21.496,22.236,7479743,0
2017-06-26,22.276,23.414,22.136,22.885,7066666,0
2017-06-27,22.995,23.205,22.535,22.625,5893211,0
2017-06-28,22.705,23.165,22.475,22.825,4185164,0
2017-06-29,23.015,23.789,23.005,23.564,6934718,0
2017-06-30,23.544,23.814,23.08,23.145,5115469,0
2017-07-03,23.225,23.564,23.185,23.464,2748530,0
2017-07-05,23.274,23.274,22.076,22.146,6003406,0
2017-07-06,22.196,22.335,21.536,21.666,5370711,0
2017-07-07,21.566,21.696,20.992,21.307,4411193,0
2017-07-10,21.267,21.816,21.227,21.746,3984568,0
2017-07-11,21.856,22.415,21.566,22.116,5544219,0
2017-07-12,22.246,22.404,21.536,21.756,5090747,0
2017-07-13,21.726,22.206,21.506,22.206,4573838,0
2017-07-14,22.246,22.535,22.206,22.286,3845317,0
2017-07-17,22.296,22.835,22.296,22.465,3345351,0
2017-07-18,22.695,22.895,22.066,22.116,4460729,0
2017-07-19,22.126,22.595,21.996,22.555,6633969,0
2017-07-20,22.775,22.88,21.586,21.616,6351439,0
2017-07-21,21.576,21.759,20.877,20.987,5824334,0
2017-07-24,20.857,20.977,20.318,20.398,6947999,0
2017-07-25,20.867,22.016,20.827,21.796,8523558,0
2017-07-26,22.006,22.435,21.576,21.836,5177576,0
2017-07-27,21.796,22.246,21.576,22.196,4635733,0
2017-07-28,22.126,22.685,21.616,21.846,5000101,0
2017-07-31,21.616,21.746,20.887,21.087,5534135,0
2017-08-01,21.007,21.077,20.208,20.278,8608697,0
2017-08-02,19.728,19.788,17.661,17.88,25401303,0
2017-08-03,17.91,18.172,17.461,17.761,11241883,0
2017-08-04,17.741,18.065,17.461,17.86,7410919,0
2017-08-07,17.711,17.89,17.201,17.331,9771967,0
2017-08-08,17.251,17.526,16.871,16.951,8430260,0
2017-08-09,16.961,17.281,16.652,16.812,10436005,0
2017-08-10,16.911,17.211,16.692,16.901,6877783,0
2017-08-11,16.732,16.991,16.482,16.792,6468369,0
2017-08-14,16.772,17.481,16.752,16.901,8517710,0
2017-08-15,16.812,17.721,16.732,17.591,9258521,0
2017-08-16,17.561,17.8,17.351,17.511,7011592,0
2017-08-17,17.451,17.94,17.421,17.441,6258270,0
2017-08-18,17.421,18.08,17.401,17.92,6689024,0
2017-08-21,17.83,17.87,17.421,17.581,5596390,0
2017-08-22,17.731,17.98,17.721,17.94,6125760,0
2017-08-23,17.87,18.42,17.661,18.36,6304156,0
2017-08-24,18.33,18.889,18.28,18.58,7227409,0
2017-08-25,18.63,18.665,18.09,18.15,5553787,0
2017-08-28,18.08,18.18,17.481,17.571,7529521,0
2017-08-29,17.391,17.511,16.931,17.381,7537527,0
2017-08-30,17.291,17.511,16.981,17.341,5041719,0
2017-08-31,17.471,17.711,17.281,17.341,5295613,0
2017-09-01,17.391,18.05,17.271,17.83,5408740,0
2017-09-05,17.98,18.44,17.79,17.93,6135907,0
2017-09-06,18.16,18.47,18.1,18.3,6687227,0
2017-09-07,18.25,18.36,17.84,17.89,4330626,0
2017-09-08,17.561,17.591,15.977,16.562,14363940,0
2017-09-11,16.572,17.171,16.532,16.951,8778192,0
2017-09-12,17.091,18.34,16.991,17.9,9169236,0
2017-09-13,18.1,18.53,18.02,18.23,6760879,0
2017-09-14,18.36,18.85,18.24,18.78,9914086,0
2017-09-15,18.73,18.8,18.37,18.54,13172589,0
2017-09-18,18.52,19.31,18.52,19.14,6638065,0
2017-09-19,19.19,19.24,18.84,19.04,5152742,0
2017-09-20,19.11,19.72,18.93,19.26,10247278,0
2017-09-21,19.03,19.12,18.59,18.8,5132204,0
2017-09-22,18.77,19.02,18.66,18.92,4162033,0
2017-09-25,19.01,19.299,18.99,19.23,7339839,0
2017-09-26,19.16,19.81,19.04,19.78,5028410,0
2017-09-27,19.82,20.42,19.7596,20.41,7702987,0
2017-09-28,20.38,20.415,19.45,19.72,8807169,0
2017-09-29,19.68,19.73,19.36,19.57,5236876,0
2017-10-02,19.26,20.44,19.08,20.42,6103775,0
2017-10-03,20.34,20.58,19.88,20,6729264,0
2017-10-04,20.13,20.54,20.059,20.21,3950203,0
2017-10-05,20.29,20.65,20.15,20.58,6309642,0
2017-10-06,20.39,20.56,19.89,19.99,5996277,0
2017-10-09,19.87,19.97,19.65,19.73,2832571,0
2017-10-10,20.06,20.26,19.58,19.61,4131361,0
2017-10-11,20.22,20.28,19.6,19.93,6352213,0
2017-10-12,19.77,19.93,19.33,19.8,4644093,0
2017-10-13,20.07,20.07,19.375,19.44,3995318,0
2017-10-16,19.51,19.825,19.17,19.51,5263743,0
2017-10-17,19.51,19.8737,19.4,19.45,4404531,0
2017-10-18,19.42,19.725,18.95,19,5790970,0
2017-10-19,18.8,19.11,18.61,19,5163562,0
2017-10-20,18.99,19.06,18.76,18.86,3679320,0
2017-10-23,18.78,19.025,18.44,18.45,5217278,0
2017-10-24,18.61,18.82,18.31,18.59,5299947,0
2017-10-25,18.09,18.57,17.78,18.08,10354957,0
2017-10-26,18.03,18.03,17.44,17.72,8772553,0
2017-10-27,17.59,18.1399,17.41,18.06,8712376,0
2017-10-30,18.11,18.26,17.83,17.95,7590915,0
2017-10-31,17.874,18.21,17.62,18.11,7146564,0
2017-11-01,18.38,18.585,18.19,18.43,7584432,0
2017-11-02,18.54,18.54,17.71,17.87,8991042,0
2017-11-03,17.88,18.28,17.67,18.13,5417986,0
2017-11-06,18.14,19.25,17.97,19.18,11545613,0
2017-11-07,19.21,19.29,18.75,18.97,10224489,0
2017-11-08,18.99,18.99,18.3,18.62,9038804,0
2017-11-09,18.9,19.05,18.9,18.9,6088457,0
2017-11-10,18.84,19.375,18.79,19.23,6383930,0
