Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.391,23.782,23.313,23.556,4049956,0
2005-02-28,24.157,24.181,23.782,23.984,3392683,0
2005-03-01,23.5,23.547,23.305,23.415,3135415,0
2005-03-02,22.573,23.08,22.534,23.003,2480579,0
2005-03-03,23.197,23.533,23.143,23.463,2019401,0
2005-03-04,23.445,23.86,23.424,23.767,2715661,0
2005-03-07,23.313,23.384,23.182,23.331,2845832,0
2005-03-08,23.471,23.587,23.204,23.322,1790090,0
2005-03-09,23.618,23.938,23.377,23.391,2293978,0
2005-03-10,23.524,23.587,23.104,23.23,2669234,0
2005-03-11,23.197,23.352,23.058,23.08,1455875,0
2005-03-14,23.276,23.431,23.143,23.352,1783678,0
2005-03-15,23.197,23.197,22.83,22.854,1751359,0
2005-03-16,23.05,23.158,22.729,22.9,1767264,0
2005-03-17,23.377,23.587,23.276,23.463,3017171,0
2005-03-18,23.704,23.821,23.594,23.626,2611523,0
2005-03-21,23.602,23.626,23.391,23.399,2105070,0
2005-03-22,23.252,23.508,22.87,22.893,2606392,0
2005-03-23,22.519,22.55,21.428,22.052,3971725,0
2005-03-24,21.715,21.989,21.669,21.81,2270895,0
2005-03-28,21.755,21.817,21.551,21.566,1820615,0
2005-03-29,21.436,21.598,20.819,21.076,3642510,0
2005-03-30,21.365,21.551,21.296,21.489,2402477,0
2005-03-31,21.849,22.067,21.81,21.817,2024914,0
2005-04-01,22.495,22.503,22.105,22.137,1494991,0
2005-04-04,22.026,22.059,21.832,21.95,1147439,0
2005-04-05,21.638,21.832,21.56,21.699,1321857,0
2005-04-06,21.638,21.715,21.465,21.513,3070010,0
2005-04-07,21.747,21.871,21.638,21.777,1640682,0
2005-04-08,22.044,22.184,21.918,22.005,1235290,0
2005-04-11,21.871,21.912,21.56,21.645,1354686,0
2005-04-12,21.823,21.912,21.489,21.879,2555221,0
2005-04-13,21.365,21.373,21.084,21.132,5007205,0
2005-04-14,20.741,20.842,20.086,20.219,6920285,0
2005-04-15,19.891,20.078,19.282,19.462,4841380,0
2005-04-18,19.493,19.884,19.485,19.859,3591212,0
2005-04-19,20.055,20.741,20.055,20.646,4773791,0
2005-04-20,20.607,20.646,20.274,20.336,2844037,0
2005-04-21,20.507,20.812,20.32,20.709,2064030,0
2005-04-22,20.717,20.741,20.39,20.57,1573609,0
2005-04-25,20.624,20.936,20.545,20.92,1431638,0
2005-04-26,20.468,20.498,20.21,20.242,1324423,0
2005-04-27,19.766,19.954,19.633,19.898,1756746,0
2005-04-28,18.947,19.454,18.94,19.167,3360876,0
2005-04-29,19.766,19.844,19.548,19.713,2281923,0
2005-05-02,19.806,20.078,19.773,20.039,1136153,0
2005-05-03,19.75,19.884,19.58,19.72,1141026,0
2005-05-04,19.728,20.032,19.695,19.999,914796,0
2005-05-05,20.352,20.366,20.093,20.227,1321343,0
2005-05-06,20.188,20.258,19.999,20.07,1022011,0
2005-05-09,20.234,20.32,20.078,20.149,1069464,0
2005-05-10,19.789,19.954,19.688,19.82,1449462,0
2005-05-11,19.688,19.836,19.633,19.82,1131921,0
2005-05-12,19.564,19.564,18.869,19.01,1835875,0
2005-05-13,18.56,18.714,18.44,18.519,3754857,0
2005-05-16,18.457,18.628,18.354,18.519,2311038,0
2005-05-17,18.325,18.768,18.293,18.666,1783678,0
2005-05-18,18.986,19.275,18.885,19.213,2503024,0
2005-05-19,19.097,19.103,18.916,19.065,719859,0
2005-05-20,18.714,18.783,18.527,18.597,1030220,0
2005-05-23,18.661,19.073,18.661,19.002,1269018,0
2005-05-24,19.245,19.446,19.236,19.446,1264914,0
2005-05-25,19.181,19.181,19.01,19.079,1004827,0
2005-05-26,19.245,19.417,19.245,19.306,953912,0
2005-05-27,19.346,19.688,19.346,19.688,1113966,0
2005-05-31,19.766,19.766,19.518,19.573,895174,0
2005-06-01,19.65,20.078,19.593,20.078,1340583,0
2005-06-02,20.07,20.258,20.039,20.234,1179373,0
2005-06-03,20.311,20.477,20.289,20.422,1462033,0
2005-06-06,20.694,20.702,20.532,20.624,2054026,0
2005-06-07,20.545,20.796,20.532,20.624,2323092,0
2005-06-08,20.624,20.624,20.242,20.311,942240,0
2005-06-09,20.311,20.343,20.179,20.295,2617292,0
2005-06-10,20.431,20.578,20.352,20.477,1074849,0
2005-06-13,20.352,20.686,20.304,20.615,1174755,0
2005-06-14,20.553,20.655,20.438,20.607,708827,0
2005-06-15,20.936,21.241,20.866,21.208,1533594,0
2005-06-16,21.832,22.019,21.684,21.832,3291368,0
2005-06-17,22.238,22.323,22.176,22.246,1942322,0
2005-06-20,22.246,22.254,21.973,22.067,1556552,0
2005-06-21,22.026,22.191,21.841,21.997,1545009,0
2005-06-22,21.739,21.856,21.708,21.849,1026372,0
2005-06-23,21.56,21.591,21.153,21.178,1207331,0
2005-06-24,21.101,21.287,20.898,20.913,1634781,0
2005-06-27,21.069,21.41,21.069,21.263,1142437,0
2005-06-28,21.715,21.832,21.662,21.692,1221311,0
2005-06-29,21.56,21.645,21.473,21.56,600203,0
2005-06-30,21.497,21.537,21.232,21.287,885554,0
2005-07-01,21.248,21.396,21.17,21.365,802706,0
2005-07-05,21.739,21.755,21.513,21.645,1454082,0
2005-07-06,21.699,21.823,21.575,21.598,2500717,0
2005-07-07,21.388,21.388,21.132,21.326,1460621,0
2005-07-08,21.365,21.537,21.365,21.537,861828,0
2005-07-11,21.638,22.026,21.566,22.005,950835,0
2005-07-12,21.989,22.207,21.918,22.067,1109476,0
2005-07-13,22.035,22.09,21.832,21.832,735376,0
2005-07-14,21.989,22.105,21.537,21.677,1484346,0
2005-07-15,21.575,21.677,21.505,21.575,1218230,0
2005-07-18,21.405,21.692,21.309,21.653,1341862,0
2005-07-19,21.373,21.598,21.296,21.551,1408294,0
2005-07-20,21.95,22.372,21.912,22.331,1393933,0
2005-07-21,22.613,22.847,22.511,22.791,1839724,0
2005-07-22,22.847,23.041,22.83,23.018,1336862,0
2005-07-25,23.003,23.026,22.729,22.769,1537570,0
2005-07-26,22.629,22.769,22.511,22.697,826689,0
2005-07-27,22.697,22.83,22.573,22.83,743971,0
2005-07-28,22.847,23.08,22.784,22.964,1093703,0
2005-07-29,23.305,23.377,23.072,23.097,1584509,0
2005-08-01,23.08,23.119,22.932,23.034,891584,0
2005-08-02,23.212,23.579,23.182,23.547,1832414,0
2005-08-03,24.086,24.288,24.079,24.079,2307189,0
2005-08-04,23.798,23.884,23.487,23.673,1242983,0
2005-08-05,23.634,23.749,23.352,23.471,1741100,0
2005-08-08,24.21,24.312,24.133,24.226,2491226,0
2005-08-09,24.577,24.757,24.344,24.365,2163296,0
2005-08-10,24.357,24.718,24.357,24.453,1517179,0
2005-08-11,24.796,25.341,24.764,25.303,2226905,0
2005-08-12,25.31,25.341,24.953,25.341,2807484,0
2005-08-15,25.349,25.38,25.138,25.177,1057920,0
2005-08-16,24.64,24.826,24.515,24.632,1418300,0
2005-08-17,24.172,24.217,23.877,24.016,1978358,0
2005-08-18,23.626,23.775,23.602,23.711,1124865,0
2005-08-19,24.133,24.312,24.117,24.312,1145643,0
2005-08-22,24.968,25.341,24.968,25.168,1779832,0
2005-08-23,24.866,24.89,24.507,24.586,1195658,0
2005-08-24,23.821,24.048,23.744,23.806,2844165,0
2005-08-25,24.079,24.133,23.922,23.962,1568607,0
2005-08-26,24.016,24.197,23.877,23.969,1057408,0
2005-08-29,23.877,24.048,23.806,23.993,1465881,0
2005-08-30,23.969,24.133,23.821,24.016,1175783,0
2005-08-31,24.031,24.484,23.993,24.414,1776623,0
2005-09-01,24.921,25.279,24.921,25.264,1996954,0
2005-09-02,24.961,25.215,24.921,25.014,1415864,0
2005-09-06,24.718,24.718,24.492,24.586,1753410,0
2005-09-07,24.522,24.796,24.39,24.397,1190529,0
2005-09-08,24.181,24.39,24.172,24.264,1614775,0
2005-09-09,24.365,24.64,24.288,24.608,1095627,0
2005-09-12,24.453,24.678,24.328,24.397,1279018,0
2005-09-13,24.444,24.546,24.337,24.351,1317751,0
2005-09-14,24.421,24.897,24.421,24.811,2287053,0
2005-09-15,24.928,25.13,24.843,24.953,2556120,0
2005-09-16,25.67,25.855,25.569,25.771,3795768,0
2005-09-19,25.732,25.989,25.575,25.732,1775216,0
2005-09-20,25.809,25.864,25.38,25.427,1788551,0
2005-09-21,25.389,25.676,25.279,25.31,2422228,0
2005-09-22,25.676,25.716,25.357,25.535,1938090,0
2005-09-23,25.349,25.599,25.109,25.403,1335450,0
2005-09-26,25.827,26.199,25.747,26.113,2332069,0
2005-09-27,25.95,25.981,25.732,25.904,1751489,0
2005-09-28,26.254,26.659,26.238,26.502,2295518,0
2005-09-29,26.502,26.745,26.332,26.698,1299157,0
2005-09-30,26.628,26.886,26.548,26.65,1243755,0
2005-10-03,26.238,26.332,26.081,26.292,1565146,0
2005-10-04,26.323,26.434,26.043,26.052,1725453,0
2005-10-05,25.264,25.303,24.57,24.663,2820952,0
2005-10-06,24.632,25.1,24.048,24.312,3183766,0
2005-10-07,24.04,24.405,24.024,24.163,2512131,0
2005-10-10,24.344,24.555,24.251,24.39,1514996,0
2005-10-11,24.319,24.53,24.197,24.236,2708222,0
2005-10-12,24.421,24.561,23.782,24.009,2251402,0
2005-10-13,23.158,23.571,23.041,23.524,3294703,0
2005-10-14,23.424,23.915,23.284,23.828,1608106,0
2005-10-17,23.681,23.899,23.587,23.767,1425353,0
2005-10-18,23.626,23.758,23.445,23.547,2068903,0
2005-10-19,23.003,23.564,22.798,23.556,2823260,0
2005-10-20,23.665,23.727,22.87,22.932,2681544,0
2005-10-21,23.128,23.571,23.003,23.424,2863144,0
2005-10-24,23.471,23.899,23.471,23.86,2004651,0
2005-10-25,23.711,23.984,23.517,23.626,1922442,0
2005-10-26,24.031,24.623,24.031,24.133,2697321,0
2005-10-27,24.328,24.328,23.634,23.711,1732890,0
2005-10-28,23.72,24.079,23.602,23.962,1073824,0
2005-10-31,24.328,24.507,24.21,24.21,1019831,0
2005-11-01,24.577,24.702,24.405,24.459,1474729,0
2005-11-02,23.969,24.561,23.969,24.492,2242552,0
2005-11-03,24.851,25.138,24.779,24.897,2091346,0
2005-11-04,24.67,24.67,23.922,24.125,1848830,0
2005-11-07,24.095,24.251,23.798,24.172,1705576,0
2005-11-08,24.181,24.476,24.04,24.312,866703,0
2005-11-09,23.938,24.21,23.851,23.977,1440870,0
2005-11-10,24.157,24.172,23.665,23.907,1974513,0
2005-11-11,23.947,24.561,23.938,24.507,1571684,0
2005-11-14,24.555,24.648,24.149,24.296,939163,0
2005-11-15,24.351,24.859,24.319,24.453,1662868,0
2005-11-16,23.984,24.437,23.93,24.414,1958354,0
2005-11-17,24.694,24.983,24.678,24.953,2216645,0
2005-11-18,25.177,25.187,24.718,24.953,1563861,0
2005-11-21,25.138,25.27,24.968,25.215,1720837,0
2005-11-22,24.874,25.732,24.678,25.007,1739819,0
2005-11-23,24.953,25.187,24.826,24.859,1188734,0
2005-11-25,25.575,25.725,25.427,25.497,970710,0
2005-11-28,25.295,25.366,25.068,25.239,1682749,0
2005-11-29,25.419,25.591,25.256,25.295,1049328,0
2005-11-30,25.264,25.264,24.859,25.084,1101397,0
2005-12-01,24.953,25.569,24.953,25.482,2589208,0
2005-12-02,25.855,25.996,25.7,25.762,2046972,0
2005-12-05,25.864,25.879,25.591,25.738,2412737,0
2005-12-06,25.683,26.113,25.575,25.855,2340021,0
2005-12-07,25.771,25.848,25.38,25.458,2389654,0
2005-12-08,25.303,25.624,25.168,25.419,1781243,0
2005-12-09,25.794,25.794,25.412,25.482,1470114,0
2005-12-12,26.121,26.137,25.63,25.84,1619007,0
2005-12-13,25.818,25.934,25.653,25.662,1966947,0
2005-12-14,25.653,25.725,25.412,25.419,1585791,0
2005-12-15,25.49,25.7,25.187,25.303,1185275,0
2005-12-16,25.288,25.419,25.168,25.187,1343145,0
2005-12-19,25.575,25.653,25.187,25.21,891840,0
2005-12-20,25.7,25.762,25.497,25.569,1843826,0
2005-12-21,25.716,26.137,25.692,26.029,1167574,0
2005-12-22,25.762,25.771,25.583,25.683,1066385,0
2005-12-23,25.615,25.818,25.435,25.762,634190,0
2005-12-27,25.653,25.809,25.146,25.264,930314,0
2005-12-28,25.966,26.137,25.927,25.974,1187194,0
2005-12-29,26.199,26.363,26.004,26.215,983024,0
2005-12-30,26.238,26.238,25.896,26.06,770514,0
2006-01-03,26.668,27.322,26.668,27.292,2177784,0
2006-01-04,27.376,28.063,27.306,27.908,2158548,0
2006-01-05,27.908,27.908,27.237,27.338,1392009,0
2006-01-06,27.635,28.115,27.627,27.876,1691853,0
2006-01-09,28.306,28.437,28.124,28.327,1554755,0
2006-01-10,27.292,28.171,27.244,27.922,5697181,0
2006-01-11,28.102,28.382,27.922,28.272,1915647,0
2006-01-12,28.217,28.226,27.681,27.752,2787865,0
2006-01-13,27.83,28.031,27.641,27.946,1482167,0
2006-01-17,28.055,28.773,27.992,28.522,4405589,0
2006-01-18,28.382,28.399,27.876,27.992,3533758,0
2006-01-19,28.951,29.209,28.866,29.022,3280466,0
2006-01-20,29.117,29.248,28.508,28.522,2846473,0
2006-01-23,29.163,29.2,28.796,29.007,2738617,0
2006-01-24,28.875,29.154,28.663,29.122,2760548,0
2006-01-25,29.669,30.308,29.669,30.238,3943510,0
2006-01-26,29.918,30.636,29.918,30.253,4163583,0
2006-01-27,30.566,30.8,30.341,30.775,2458396,0
2006-01-30,30.768,30.979,30.566,30.892,2023631,0
2006-01-31,30.409,30.956,30.144,30.761,3319581,0
2006-02-01,30.784,30.994,30.497,30.566,2167269,0
2006-02-02,30.175,30.497,29.256,29.941,3788330,0
2006-02-03,29.958,29.958,29.326,29.746,2947662,0
2006-02-06,29.746,30.253,29.638,30.238,2722841,0
2006-02-07,30.262,30.262,28.773,28.849,4100359,0
2006-02-08,28.25,28.5,27.868,28.373,4632202,0
2006-02-09,28.756,29.169,28.654,28.739,5686919,0
2006-02-10,28.617,28.647,27.533,27.96,3831035,0
2006-02-13,27.478,27.478,27.095,27.338,2929064,0
2006-02-14,27.36,28.554,27.315,28.195,3493100,0
2006-02-15,28.211,28.53,27.836,27.985,3361518,0
2006-02-16,27.759,28.493,27.579,28.203,5111982,0
2006-02-17,28.493,28.679,28.265,28.306,3632252,0
2006-02-21,29.122,29.241,28.849,28.927,2699118,0
2006-02-22,29.007,29.217,28.975,29.014,3867459,0
2006-02-23,29.007,29.038,28.522,28.539,3422181,0
2006-02-24,28.539,28.748,28.391,28.576,3353055,0
2006-02-27,28.679,28.694,28.343,28.351,2782605,0
2006-02-28,28.312,28.312,28.001,28.141,4144603,0
2006-03-01,28.188,28.373,28.094,28.306,2661282,0
2006-03-02,28.023,28.849,28.023,28.585,2463268,0
2006-03-03,28.289,28.671,28.226,28.391,1943093,0
2006-03-06,28.428,28.452,27.688,27.798,2945097,0
2006-03-07,27.135,27.213,26.745,26.995,3119644,0
2006-03-08,26.121,26.916,26.081,26.684,4222451,0
2006-03-09,26.878,27.237,26.677,26.784,4029822,0
2006-03-10,26.722,27.213,26.511,27.165,1850881,0
2006-03-13,27.135,27.353,26.933,27.221,2370032,0
2006-03-14,27.213,27.752,27.135,27.65,3149527,0
2006-03-15,28.399,28.53,28.289,28.359,4210266,0
2006-03-16,28.5,28.625,28.265,28.445,2845321,0
2006-03-17,28.493,28.687,28.094,28.373,2657820,0
2006-03-20,28.57,28.694,28.297,28.32,1851780,0
2006-03-21,28.226,28.382,27.72,27.782,2234729,0
2006-03-22,28.188,28.539,28.148,28.399,1668126,0
2006-03-23,28.773,29.007,28.625,28.834,2493789,0
2006-03-24,29.122,29.434,28.944,29.178,2887127,0
2006-03-27,29.451,29.623,29.333,29.545,2134566,0
2006-03-28,29.374,29.661,29.091,29.2,2151240,0
2006-03-29,29.434,30.216,29.396,30.082,2340407,0
2006-03-30,30.683,31.463,30.683,31.361,4459326,0
2006-03-31,30.892,31.338,30.581,31.074,3906319,0
2006-04-03,32.375,32.92,32.212,32.538,4563591,0
2006-04-04,32.882,33.116,32.671,32.765,3290211,0
2006-04-05,33.529,34.075,33.318,33.918,3590698,0
2006-04-06,33.903,34.308,33.45,33.918,3338051,0
2006-04-07,33.457,33.583,32.772,33.1,3327533,0
2006-04-10,33.529,33.871,33.303,33.505,2781068,0
2006-04-11,34.403,34.542,33.7,33.958,3953256,0
2006-04-12,33.348,34.169,33.348,34.036,3953385,0
2006-04-13,33.218,33.793,33.1,33.653,3273414,0
2006-04-17,34.285,34.824,34.185,34.722,2526622,0
2006-04-18,35.112,36.14,35.104,36.14,5008100,0
2006-04-19,36.047,36.797,35.805,36.734,2903928,0
2006-04-20,36.063,36.156,34.512,34.824,4641182,0
2006-04-21,35.33,36.024,35.189,35.791,3420258,0
2006-04-24,35.978,36.016,35.415,35.689,2238063,0
2006-04-25,35.907,36.085,35.282,35.634,2515466,0
2006-04-26,35.696,36.016,35.548,35.805,4861385,0
2006-04-27,34.534,35.189,34.114,34.59,5242028,0
2006-04-28,34.66,35.61,34.66,35.525,3080398,0
2006-05-01,36.414,36.725,36.219,36.296,2288079,0
2006-05-02,36.523,36.802,36.172,36.789,2988188,0
2006-05-03,36.679,36.702,36.103,36.617,2955613,0
2006-05-04,36.624,36.937,36.296,36.461,4332359,0
2006-05-05,37.115,37.638,37.022,37.326,3794485,0
2006-05-08,37.957,37.957,36.959,37.123,3536448,0
2006-05-09,37.115,38.394,37.115,38.371,3713178,0
2006-05-10,38.175,38.526,37.949,38.348,3552866,0
2006-05-11,39.183,39.563,37.833,37.872,5031701,0
2006-05-12,38.058,38.284,36.85,37.262,4581417,0
2006-05-15,34.932,35.75,34.542,34.932,8752697,0
2006-05-16,35.634,35.945,34.66,35.485,5065042,0
2006-05-17,34.894,35.383,34.036,34.27,8648686,0
2006-05-18,34.036,34.348,33.529,33.66,5833252,0
2006-05-19,33.529,33.935,32.28,33.715,8692550,0
2006-05-22,32.024,32.421,31.01,32.243,8309983,0
2006-05-23,33.529,34.067,33.335,33.465,6707135,0
2006-05-24,32.436,33.295,31.938,32.506,6540926,0
2006-05-25,32.944,33.715,32.701,33.598,3278028,0
2006-05-26,34.463,34.505,33.951,34.362,2812872,0
2006-05-30,34.488,34.505,33.559,33.824,3543888,0
2006-05-31,33.647,34.09,33.372,33.747,3249044,0
2006-06-01,32.633,33.218,32.305,33.193,5061836,0
2006-06-02,33.529,33.576,32.929,33.41,3853222,0
2006-06-05,33.567,33.606,32.413,32.498,3976983,0
2006-06-06,31.774,32.086,31.353,31.992,4353648,0
2006-06-07,31.571,32.353,31.353,31.494,5704106,0
2006-06-08,30.862,30.87,29.241,30.746,10759785,0
2006-06-09,30.605,31.135,30.341,30.721,5501471,0
2006-06-12,31.033,31.173,29.965,30.004,3921709,0
2006-06-13,28.654,29.412,27.914,28.367,7729659,0
2006-06-14,29.13,29.965,28.739,29.498,5742579,0
2006-06-15,30.308,31.838,30.308,31.517,6550158,0
2006-06-16,31.19,31.347,30.573,31.12,3834242,0
2006-06-19,31.151,31.19,29.856,30.106,3250200,0
2006-06-20,30.775,31.338,30.598,30.675,3402174,0
2006-06-21,31.19,32.165,31.079,31.884,2433259,0
2006-06-22,32.047,32.055,31.267,31.829,2672184,0
2006-06-23,30.862,32.024,30.8,31.586,3138240,0
2006-06-26,32.078,32.132,31.54,31.604,3203131,0
2006-06-27,31.931,32.024,31.088,31.197,4067912,0
2006-06-28,31.313,31.463,31.144,31.236,3221342,0
2006-06-29,31.907,33.163,31.788,33.015,4811370,0
2006-06-30,33.911,34.145,33.348,33.583,4722105,0
2006-07-03,33.865,34.308,33.817,34.238,2203563,0
2006-07-05,33.178,33.287,32.483,33.03,4379043,0
2006-07-06,33.038,33.591,32.975,33.348,3237758,0
2006-07-07,33.849,34.083,33.364,33.498,3500157,0
2006-07-10,33.685,33.918,33.388,33.583,2652306,0
2006-07-11,34.083,34.424,33.786,34.378,3354592,0
2006-07-12,34.542,34.83,34.177,34.424,2873149,0
2006-07-13,33.88,33.973,33.343,33.529,3590825,0
2006-07-14,33.178,33.41,32.405,32.905,3480405,0
2006-07-17,32.399,32.663,32.009,32.119,4003146,0
2006-07-18,32.203,32.483,31.369,31.985,3870924,0
2006-07-19,32.024,33.343,32.024,33.092,5422984,0
2006-07-20,33.295,33.396,32.554,32.679,4943333,0
2006-07-21,32.867,32.874,32.119,32.405,4761737,0
2006-07-24,32.321,33.1,32.101,32.998,3873872,0
2006-07-25,32.952,33.396,32.43,33.241,2780296,0
2006-07-26,32.748,33.131,32.436,33.03,3029228,0
2006-07-27,33.559,33.865,32.92,33.123,2745287,0
2006-07-28,33.201,33.511,32.937,33.457,3104508,0
2006-07-31,32.802,33.1,32.725,32.905,3013710,0
2006-08-01,32.608,32.655,32,32.477,3789484,0
2006-08-02,32.748,33.335,32.748,33.022,2745030,0
2006-08-03,32.789,33.303,32.748,33.015,2681931,0
2006-08-04,33.77,33.88,33.123,33.241,3774991,0
2006-08-07,32.905,33.303,32.859,33.085,2607418,0
2006-08-08,32.748,33.052,32.366,32.483,2140208,0
2006-08-09,32.36,32.734,32.234,32.344,3493230,0
2006-08-10,32.017,32.289,31.891,32.187,3072576,0
2006-08-11,32.078,32.375,31.907,32.024,3406150,0
2006-08-14,32.399,32.506,32.132,32.158,1559244,0
2006-08-15,32.36,32.781,32.203,32.608,2481606,0
2006-08-16,33.248,33.801,33.209,33.498,4437395,0
2006-08-17,34.128,34.153,33.03,33.186,4491902,0
2006-08-18,33.381,33.559,33.038,33.381,2439927,0
2006-08-21,33.865,34.27,33.793,34.09,2190996,0
2006-08-22,33.841,34.153,33.724,33.888,2914702,0
2006-08-23,33.537,33.801,32.889,33.154,3537733,0
2006-08-24,32.912,32.975,31.859,32.234,3913885,0
2006-08-25,32.344,32.569,32.125,32.477,2093272,0
2006-08-28,32.436,32.818,32.36,32.562,1681338,0
2006-08-29,32.897,32.983,32.353,32.905,2702963,0
2006-08-30,33.061,33.123,32.366,32.757,2968439,0
2006-08-31,32.905,32.905,32.436,32.827,2734642,0
2006-09-01,32.85,33.295,32.633,33.272,2970490,0
2006-09-05,33.801,34.169,33.668,34.012,2720019,0
2006-09-06,32.983,32.998,32.608,32.687,2842115,0
2006-09-07,32.172,32.28,31.742,32.119,3638279,0
2006-09-08,31.478,31.502,31.151,31.401,4167562,0
2006-09-11,30.06,30.121,29.38,29.498,6755869,0
2006-09-12,29.833,29.949,28.975,29.117,6656476,0
2006-09-13,29.606,29.941,29.498,29.833,3164271,0
2006-09-14,30.175,30.253,29.404,29.545,3606601,0
2006-09-15,29.467,29.498,29.053,29.271,2782093,0
2006-09-18,29.536,30.295,29.458,29.941,3056286,0
2006-09-19,29.475,29.568,28.576,28.913,3701247,0
2006-09-20,29.163,29.224,28.475,28.687,5925589,0
2006-09-21,29.294,29.396,28.787,29.154,5228687,0
2006-09-22,29.333,29.333,28.461,28.632,3195820,0
2006-09-25,27.868,28.217,27.089,28.217,7908952,0
2006-09-26,28.297,29.154,28.203,29.13,4557565,0
2006-09-27,29.623,30.02,29.513,29.974,6548623,0
2006-09-28,29.863,30.097,29.779,29.863,3339462,0
2006-09-29,30.504,30.504,29.434,29.536,2167400,0
2006-10-02,29.903,30.222,29.746,29.918,2670261,0
2006-10-03,29.631,29.661,28.944,29.068,6568628,0
2006-10-04,28.679,28.936,27.908,28.515,8800662,0
2006-10-05,29.122,29.489,29.029,29.412,4281832,0
2006-10-06,29.163,29.326,28.866,29.248,2860579,0
2006-10-09,29.732,30.114,29.585,29.631,2679752,0
2006-10-10,29.903,30.277,29.685,30.167,2303852,0
2006-10-11,30.02,30.464,29.856,30.035,3677781,0
2006-10-12,30.581,31.151,30.387,31.026,3282260,0
2006-10-13,31.267,31.853,31.159,31.54,2842239,0
2006-10-16,32.203,32.811,32.063,32.748,3616733,0
2006-10-17,32.366,32.366,31.641,32.039,2362847,0
2006-10-18,32.477,32.554,31.774,32.119,2489046,0
2006-10-19,32.28,32.983,32.273,32.836,2948430,0
2006-10-20,32.991,33.044,32.562,32.633,2144699,0
2006-10-23,32.234,33.163,32.178,33.116,2143802,0
2006-10-24,32.178,32.905,32.165,32.718,2722072,0
2006-10-25,32.905,33.419,32.789,33.295,2299364,0
2006-10-26,33.318,33.529,32.929,33.465,1915004,0
2006-10-27,33.139,33.537,32.92,33.03,2149441,0
2006-10-30,33.061,33.116,32.772,32.944,2781708,0
2006-10-31,33.061,33.388,32.859,33.193,2292698,0
2006-11-01,33.943,34.145,32.983,33.272,5050936,0
2006-11-02,33.052,33.598,33.052,33.372,3476171,0
2006-11-03,33.405,33.606,33.146,33.241,2933423,0
2006-11-06,33.606,34.2,33.598,34.051,3231602,0
2006-11-07,34.424,34.582,33.951,34.051,2333222,0
2006-11-08,33.41,33.77,33.335,33.52,2629988,0
2006-11-09,33.41,34.09,33.172,33.505,4294140,0
2006-11-10,33.583,33.692,32.663,32.991,4136782,0
2006-11-13,31.899,31.899,31.448,31.875,5519296,0
2006-11-14,31.969,32.187,31.672,32.178,3819879,0
2006-11-15,31.347,32.158,31.313,31.719,3637897,0
2006-11-16,32.009,32.071,31.19,31.26,3639176,0
2006-11-17,30.862,31.378,30.59,31.353,4106129,0
2006-11-20,31.548,31.759,31.111,31.275,4832399,0
2006-11-21,31.579,31.579,31.088,31.347,4941537,0
2006-11-22,32.009,32.11,31.486,32.017,2561888,0
2006-11-24,31.54,31.931,31.54,31.766,1233621,0
2006-11-27,31.923,32.11,31.313,31.408,2513153,0
2006-11-28,31.173,31.321,30.8,31.267,3977240,0
2006-11-29,31.54,32.125,31.524,32,3844887,0
2006-11-30,32.321,32.585,32,32.305,2889565,0
2006-12-01,32.335,32.436,31.633,31.884,3107331,0
2006-12-04,32.195,32.765,32.165,32.625,2897263,0
2006-12-05,32.734,32.975,32.616,32.748,4202443,0
2006-12-06,32.28,32.694,32.017,32.453,3932223,0
2006-12-07,32.321,32.867,32.039,32.158,4254643,0
2006-12-08,31.579,31.923,31.378,31.681,3962236,0
2006-12-11,31.494,31.774,31.431,31.502,2584205,0
2006-12-12,31.385,31.408,30.8,31.017,3882722,0
2006-12-13,31.361,31.448,31.066,31.401,3010889,0
2006-12-14,31.633,31.751,31.448,31.735,4776998,0
2006-12-15,31.953,31.969,31.228,31.486,3020250,0
2006-12-18,31.353,31.353,30.721,30.784,3981729,0
2006-12-19,30.972,31.166,30.761,31.049,2932272,0
2006-12-20,31.033,31.347,31.01,31.12,3609936,0
2006-12-21,31.455,31.455,30.222,30.401,5213169,0
2006-12-22,30.768,30.775,29.903,30.231,2826980,0
2006-12-26,30.262,30.557,30.035,30.193,2360796,0
2006-12-27,30.528,30.901,30.449,30.877,2201769,0
2006-12-28,31.017,31.212,30.746,31.033,2422997,0
2006-12-29,31.033,31.111,30.8,30.994,1047662,0
2007-01-03,30.932,30.947,30.114,30.308,8060926,0
2007-01-04,29.553,29.779,29.224,29.427,6568499,0
2007-01-05,29.35,29.387,28.756,28.975,5658961,0
2007-01-08,29.279,29.365,28.796,29.108,6043964,0
2007-01-09,29.451,29.451,28.359,29.357,10692199,0
2007-01-10,29.084,29.669,28.866,29.505,5958806,0
2007-01-11,29.941,30.892,29.779,30.378,8082087,0
2007-01-12,30.067,30.972,30.067,30.814,4845995,0
2007-01-16,30.308,30.449,29.903,30.067,4433929,0
2007-01-17,29.614,30.253,29.545,30.073,3771146,0
2007-01-18,30.557,30.69,30.073,30.175,4174614,0
2007-01-19,30.619,31.252,30.497,31.197,4624508,0
2007-01-22,31.228,31.307,30.791,30.924,2725792,0
2007-01-23,31.275,32.039,31.267,31.938,4418798,0
2007-01-24,32.203,32.353,31.899,32.219,5723214,0
2007-01-25,31.814,32.119,31.361,31.455,5076842,0
2007-01-26,31.563,31.563,31.126,31.361,1854472,0
2007-01-29,31.12,31.604,31.079,31.275,2957407,0
2007-01-30,31.735,31.853,31.423,31.742,2985750,0
2007-01-31,31.415,32.017,31.301,31.961,4371991,0
2007-02-01,32.592,32.718,32.28,32.297,4780973,0
2007-02-02,32.335,32.506,31.938,32.11,5709235,0
2007-02-05,32.243,32.436,32.055,32.11,3503746,0
2007-02-06,32.491,32.789,32.445,32.523,3913244,0
2007-02-07,34.036,34.542,34.004,34.331,6981716,0
2007-02-08,33.677,34.045,33.567,33.966,4925892,0
2007-02-09,34.02,34.222,33.747,33.849,2636531,0
2007-02-12,34.238,34.542,34.185,34.316,3521721,0
2007-02-13,34.776,35.134,34.745,35.104,3315225,0
2007-02-14,35.408,35.83,35.268,35.557,5226290,0
2007-02-15,35.617,35.83,35.572,35.604,3340679,0
2007-02-16,35.167,35.689,35.112,35.681,2032610,0
2007-02-20,35.539,35.767,35.345,35.674,2846986,0
2007-02-21,35.134,35.595,34.894,35.462,4729929,0
2007-02-22,35.869,36.024,35.572,35.791,3623786,0
2007-02-23,36.103,36.195,35.924,36.103,3566075,0
2007-02-26,36.282,36.718,36.219,36.452,3220083,0
2007-02-27,34.845,34.971,33.647,33.888,8336915,0
2007-02-28,33.647,33.903,33.241,33.474,5310509,0
2007-03-01,32.569,33.318,32.436,32.983,5429746,0
2007-03-02,32.772,33.085,32.266,32.43,5220481,0
2007-03-05,31.478,32.259,31.455,31.719,5776948,0
2007-03-06,32.679,33.372,32.625,33.123,4891393,0
2007-03-07,32.912,33.511,32.836,33.193,3008706,0
2007-03-08,33.505,33.763,33.311,33.343,3179022,0
2007-03-09,33.708,33.824,33.348,33.444,2841601,0
2007-03-12,33.529,34.004,33.427,33.988,2774270,0
2007-03-13,33.567,33.973,32.889,32.975,4129599,0
2007-03-14,32.897,33.218,32.321,33.201,3952872,0
2007-03-15,33.732,34.582,33.622,34.357,4663750,0
2007-03-16,34.386,34.808,34.185,34.417,2622424,0
2007-03-19,35.157,35.564,35.05,35.471,2827365,0
2007-03-20,35.539,36.132,35.314,36.072,3888618,0
2007-03-21,36.282,36.951,36.093,36.811,4078549,0
2007-03-22,37.029,37.106,36.586,36.75,2930417,0
2007-03-23,37.054,37.31,36.764,36.845,4123492,0
2007-03-26,37.608,38.05,37.054,37.996,6665712,0
2007-03-27,37.739,37.864,37.411,37.716,4960394,0
2007-03-28,37.418,37.466,36.882,36.944,3484767,0
2007-03-29,37.731,38.035,37.397,37.676,4495708,0
2007-03-30,37.778,38.012,37.685,37.778,3489126,0
2007-04-02,37.787,38.029,37.49,37.918,3074434,0
2007-04-03,38.425,38.901,38.402,38.769,3141317,0
2007-04-04,38.31,38.972,38.23,38.895,3215734,0
2007-04-05,38.698,38.895,38.473,38.581,1807702,0
2007-04-09,38.518,38.986,38.495,38.698,2417328,0
2007-04-10,39.298,39.752,39.243,39.665,3430900,0
2007-04-11,39.611,39.635,38.839,38.963,3353440,0
2007-04-12,38.871,39.26,38.559,39.222,3151582,0
2007-04-13,38.901,39.315,38.676,39.307,2145556,0
2007-04-16,39.589,39.922,39.469,39.845,3636734,0
2007-04-17,39.439,39.875,39.362,39.804,4536916,0
2007-04-18,39.073,39.134,38.793,39.002,3819154,0
2007-04-19,38.364,38.503,38.02,38.402,3127464,0
2007-04-20,38.907,39.354,38.901,39.33,2495085,0
2007-04-23,38.986,39.183,38.752,38.761,2826342,0
2007-04-24,38.777,38.886,38.113,38.238,2576701,0
2007-04-25,38.924,39.206,38.752,39.183,2954843,0
2007-04-26,38.931,38.931,38.23,38.386,3275598,0
2007-04-27,37.802,38.255,37.702,38.144,1953381,0
2007-04-30,38.16,38.668,38.029,38.081,2892472,0
2007-05-01,37.972,38.129,37.529,37.825,3508788,0
2007-05-02,38.089,38.862,38.012,38.706,2227298,0
2007-05-03,38.963,39.166,38.668,39.009,3669137,0
2007-05-04,39.595,40.522,39.595,40.258,7024476,0
2007-05-07,40.857,41.03,40.391,40.547,4810622,0
2007-05-08,39.765,39.852,39.166,39.689,3966540,0
2007-05-09,40.623,41.91,40.391,41.646,7788845,0
2007-05-10,40.531,40.703,39.931,40.126,5003678,0
2007-05-11,40.126,41.007,40.126,40.811,2648769,0
2007-05-14,40.181,40.562,39.845,39.969,4096218,0
2007-05-15,39.969,40.663,39.954,40.117,3817823,0
2007-05-16,40.515,40.539,39.611,40.203,4844351,0
2007-05-17,39.704,39.752,38.879,39.478,5411365,0
2007-05-18,40.203,40.203,39.362,39.845,3692345,0
2007-05-21,40.374,40.623,40.156,40.227,4261424,0
2007-05-22,40.391,40.445,39.518,39.571,3193386,0
2007-05-23,40.241,40.796,40.241,40.36,3522697,0
2007-05-24,39.86,40.29,38.512,38.676,5914671,0
2007-05-25,39.563,39.845,39.345,39.728,3297572,0
2007-05-29,40.219,40.343,39.804,40.274,3039181,0
2007-05-30,39.696,40.501,39.571,40.501,2437501,0
2007-05-31,40.632,41.256,40.632,41.045,2816142,0
2007-06-01,41.561,42.184,41.528,42.06,2783374,0
2007-06-04,42.262,42.604,42.144,42.567,2278625,0
2007-06-05,42.855,43.339,42.613,42.916,3835012,0
2007-06-06,42.846,43.143,42.106,42.495,3861849,0
2007-06-07,42.925,43.572,42.55,42.699,7412118,0
2007-06-08,42.768,43.617,42.278,43.494,4650543,0
2007-06-11,43.119,44.111,42.963,43.735,3137468,0
2007-06-12,43.447,43.922,42.963,42.987,3166326,0
2007-06-13,43.735,44.639,43.586,44.446,6126041,0
2007-06-14,44.546,45.451,44.499,44.992,3262895,0
2007-06-15,45.226,45.551,45.045,45.124,2687446,0
2007-06-18,45.912,46.05,45.264,45.692,3200856,0
2007-06-19,45.739,46.16,45.404,45.997,2701552,0
2007-06-20,46.527,46.628,45.365,45.42,5902970,0
2007-06-21,45.95,47.237,45.7,47.09,5562582,0
2007-06-22,46.464,46.707,45.958,46.371,3107194,0
2007-06-25,46.004,46.785,45.615,45.927,2756338,0
2007-06-26,46.612,46.785,45.498,45.568,5956809,0
2007-06-27,44.657,45.163,44.251,45.116,4408539,0
2007-06-28,45.912,46.409,45.825,46.198,2326810,0
2007-06-29,46.198,46.909,46.091,46.59,3631225,0
2007-07-02,47.252,48.023,47.158,47.946,2738104,0
2007-07-03,47.984,48.711,47.946,48.444,2272820,0
2007-07-05,49.53,49.949,49.318,49.809,3754070,0
2007-07-06,50.472,51.073,50.294,50.901,3733681,0
2007-07-09,51.931,52.43,51.931,52.297,3546326,0
2007-07-10,51.042,51.228,50.614,50.746,4821898,0
2007-07-11,51.198,51.58,50.822,51.409,2841857,0
2007-07-12,52.43,53.708,52.195,53.506,5120645,0
2007-07-13,52.624,53.209,52.532,52.991,3107202,0
2007-07-16,52.235,52.297,51.657,52.055,4173637,0
2007-07-17,51.354,51.868,51.213,51.704,3980575,0
2007-07-18,50.996,51.447,50.783,51.299,4144347,0
2007-07-19,52.141,52.774,52.086,52.663,2928589,0
2007-07-20,52.453,52.624,51.907,52.266,2957434,0
2007-07-23,53.102,53.528,52.709,53.234,2832289,0
2007-07-24,52.85,53.053,51.759,52.055,3334430,0
2007-07-25,52.477,52.554,51.033,52.108,6297204,0
2007-07-26,49.997,50.449,48.617,49.318,6892709,0
2007-07-27,48.358,49.318,47.197,47.829,6925022,0
2007-07-30,49.107,50.472,48.772,49.973,5128898,0
2007-07-31,51.042,51.299,49.709,49.732,5700753,0
2007-08-01,48.694,49.318,47.688,48.719,5454763,0
2007-08-02,48.734,49.505,48.423,49.069,3301636,0
2007-08-03,49.006,49.075,47.174,47.354,4389815,0
2007-08-06,47.525,47.971,45.771,47.971,8784001,0
2007-08-07,47.019,48.804,46.785,48.218,5473127,0
2007-08-08,48.922,50.254,48.632,49.957,4577345,0
2007-08-09,47.595,48.358,46.996,47.252,7523426,0
2007-08-10,45.318,46.019,44.289,45.811,10023799,0
2007-08-13,47.549,47.719,46.464,46.582,3917989,0
2007-08-14,46.441,46.785,44.718,44.968,4089648,0
2007-08-15,42.806,44.476,42.144,42.355,7120535,0
2007-08-16,40.85,41.154,38.535,40.756,14750218,0
2007-08-17,43.136,43.276,40.999,42.73,10817126,0
2007-08-20,43.938,44.398,42.885,44.07,6616863,0
2007-08-21,43.672,45.543,43.4,44.913,6005170,0
2007-08-22,46.425,46.729,45.965,46.464,5801959,0
2007-08-23,47.68,47.76,46.394,47.533,6200425,0
2007-08-24,47.299,48.579,46.925,48.57,3447188,0
2007-08-27,48.537,49.107,48.054,48.351,2057220,0
2007-08-28,47.768,47.922,46.409,46.557,3676242,0
2007-08-29,47.688,48.694,47.174,48.671,4790208,0
2007-08-30,48.001,49.302,47.807,48.197,3383322,0
2007-08-31,49.897,50.058,49.232,49.241,3584416,0
2007-09-04,48.601,50.442,48.592,50.074,4105105,0
2007-09-05,49.42,49.663,48.765,48.96,3779479,0
2007-09-06,50.058,51.79,49.756,51.611,5501857,0
2007-09-07,50.302,50.792,49.592,50.043,4065729,0
2007-09-10,50.09,50.09,48.592,49.484,3139521,0
2007-09-11,49.864,51.728,49.864,51.345,4193723,0
2007-09-12,50.02,50.822,49.903,50.48,4259639,0
2007-09-13,51.134,52.095,50.955,51.594,3754730,0
2007-09-14,50.707,51.721,50.394,51.416,2764010,0
2007-09-17,50.839,51.259,50.099,50.246,2046841,0
2007-09-18,51.721,53.793,51.424,53.466,6664879,0
2007-09-19,54.972,55.987,54.621,54.893,6991809,0
2007-09-20,55.407,56.328,55.207,55.625,3953256,0
2007-09-21,56.71,57.069,56.413,56.555,4222451,0
2007-09-24,59.665,60.554,59.103,59.214,10970295,0
2007-09-25,58.612,60.04,58.481,60.04,6192472,0
2007-09-26,59.377,59.876,57.951,59.033,6032378,0
2007-09-27,59.338,60.795,59.197,60.548,6222281,0
2007-09-28,60.625,61.374,60.327,61.287,4191543,0
2007-10-01,62.137,64.173,62.075,63.844,5912600,0
2007-10-02,62.544,62.605,60.704,62.223,6568459,0
2007-10-03,61.632,61.787,60.618,60.959,5022336,0
2007-10-04,60.274,61.037,59.729,61.023,4246049,0
2007-10-05,61.365,62.682,60.873,62.004,5198677,0
2007-10-08,60.905,61.218,60.359,61.163,3913758,0
2007-10-09,61.522,63.611,61.333,63.533,5031828,0
2007-10-10,63.782,64.593,63.167,63.97,5198166,0
2007-10-11,65.474,67.799,64.328,65.234,12499262,0
2007-10-12,65.888,66.886,65.124,66.083,6304467,0
2007-10-15,66.636,66.995,64.491,64.874,6234873,0
2007-10-16,64.632,65.014,63.821,63.938,5607277,0
2007-10-17,65.139,65.381,63.625,64.608,5860823,0
2007-10-18,65.061,66.815,64.874,66.8,4051920,0
2007-10-19,66.472,66.472,64.289,64.437,7803478,0
2007-10-22,62.473,63.143,61.374,63.112,9562562,0
2007-10-23,64.523,65.748,64.274,65.404,6303153,0
2007-10-24,64.141,64.233,61.553,63.432,9050745,0
2007-10-25,63.385,64.446,63.081,64.251,5380661,0
2007-10-26,65.902,67.37,65.419,67.181,4945386,0
2007-10-29,67.923,68.172,67.019,68.093,4956545,0
2007-10-30,66.224,66.526,65.529,65.677,5784119,0
2007-10-31,65.888,68.125,65.677,68.039,6793444,0
2007-11-01,65.459,65.779,64.025,64.274,8330603,0
2007-11-02,64.788,65.287,63.065,65.287,8021169,0
2007-11-05,61.678,62.815,61.023,62.05,9410932,0
2007-11-06,64.196,65.335,64.187,65.092,6549242,0
2007-11-07,65.147,65.497,62.387,62.651,6948238,0
2007-11-08,62.379,62.739,58.825,59.923,20664294,0
2007-11-09,60.078,60.82,58.481,59.112,9650950,0
2007-11-12,58.356,58.964,55.361,55.361,9205608,0
2007-11-13,57.063,58.769,57.063,58.659,10594692,0
2007-11-14,59.643,59.729,57.778,59.135,7475957,0
2007-11-15,57.193,59.143,56.547,57.778,10169025,0
2007-11-16,57.732,58.753,56.664,58.271,5566016,0
2007-11-19,56.492,56.492,54.035,55.237,7755497,0
2007-11-20,54.581,57.115,54.581,56.695,9952932,0
2007-11-21,54.932,55.003,53.647,54.465,9799426,0
2007-11-23,55.837,57.014,55.79,56.781,2982259,0
2007-11-26,56.577,57.27,55.073,55.338,5158645,0
2007-11-27,55.595,56.804,54.66,56.555,8021310,0
2007-11-28,55.946,58.714,55.805,58.41,6112566,0
2007-11-29,58.591,59.517,57.935,58.831,4656195,0
2007-11-30,60.031,60.031,58.386,59.128,4324853,0
2007-12-03,58.676,58.879,58.045,58.637,4245749,0
2007-12-04,57.701,58.238,57.139,58.161,4415914,0
2007-12-05,58.246,59.651,58.246,59.314,4138171,0
2007-12-06,58.363,60.313,58.045,60.218,4172793,0
2007-12-07,60.29,60.522,59.72,60.04,3586405,0
2007-12-10,60.82,61.405,60.618,60.858,2506294,0
2007-12-11,60.82,61.016,58.69,59.158,4206859,0
2007-12-12,60.086,60.569,58.69,59.401,3143305,0
2007-12-13,58.014,58.207,56.819,57.965,4507746,0
2007-12-14,55.207,55.634,54.972,55.415,6005150,0
2007-12-17,53.959,53.959,52.398,52.858,6096634,0
2007-12-18,53.966,54.41,52.654,54.035,3983088,0
2007-12-19,53.287,54.027,52.788,53.786,4832557,0
2007-12-20,53.263,53.647,52.398,53.413,4209168,0
2007-12-21,54.394,55.267,54.23,55.119,4484166,0
2007-12-24,55.892,55.987,54.66,55.322,907944,0
2007-12-26,55.361,56.912,55.128,56.429,2419909,0
2007-12-27,55.987,55.993,55.136,55.5,1769478,0
2007-12-28,56.133,56.133,55.065,55.641,1384483,0
2007-12-31,55.23,55.23,54.121,54.613,1430995,0
2008-01-02,55.398,55.573,54.348,54.902,3582368,0
2008-01-03,54.972,56.648,54.777,56.336,4513874,0
2008-01-04,55.517,55.517,53.452,54.027,4589249,0
2008-01-07,53.591,53.926,51.852,53.35,6477676,0
2008-01-08,54.035,54.925,53.046,53.077,4747033,0
2008-01-09,52.765,53.699,52.008,53.56,6169418,0
2008-01-10,52.398,55.128,52.351,54.918,5752831,0
2008-01-11,52.748,53.684,52.391,52.78,4693200,0
2008-01-14,54.121,55.087,53.724,54.964,4872998,0
2008-01-15,53.647,53.716,51.329,51.603,6617269,0
2008-01-16,50.294,51.252,48.415,49.606,10450716,0
2008-01-17,49.186,49.669,46.551,47.314,14783977,0
2008-01-18,48.164,49.232,46.331,47.345,8618023,0
2008-01-22,41.887,46.045,41.887,45.085,11502480,0
2008-01-23,43.08,47.618,43.002,47.29,10088086,0
2008-01-24,47.642,49.186,47.611,48.57,6769519,0
2008-01-25,50.682,51.424,48.912,49.45,6029501,0
2008-01-28,48.982,50.721,48.579,50.371,4440518,0
2008-01-29,51.213,51.377,49.903,50.809,6367784,0
2008-01-30,51.938,52.304,50.606,51.198,6023753,0
2008-01-31,51.198,53.084,50.917,52.687,5797600,0
2008-02-01,57.701,58.262,56.172,57.482,9888355,0
2008-02-04,57.818,57.818,56.413,56.515,5967480,0
2008-02-05,55.37,55.735,53.982,54.176,6364714,0
2008-02-06,52.477,52.945,51.291,51.541,8894592,0
2008-02-07,50.574,52.157,50.207,51.735,6513368,0
2008-02-08,50.48,51.845,50.48,51.308,5209126,0
2008-02-11,50.737,51.501,50.159,51.337,4996471,0
2008-02-12,52.577,53.84,52.515,52.867,5376540,0
2008-02-13,53.716,53.724,52.633,53.537,5637394,0
2008-02-14,54.699,55.087,53.357,53.873,4914810,0
2008-02-15,53.748,54.752,53.443,54.581,4829063,0
2008-02-19,56.929,58.137,56.929,57.108,6132678,0
2008-02-20,55.05,56.843,54.878,56.46,5290685,0
2008-02-21,57.623,57.684,55.837,56.055,5244494,0
2008-02-22,57.389,57.785,55.641,57.569,5025432,0
2008-02-25,56.272,57.895,55.852,57.623,4869694,0
2008-02-26,56.921,58.083,56.547,57.552,4982425,0
2008-02-27,57.591,59.12,57.31,58.488,4877788,0
2008-02-28,57.912,59.401,57.552,59.064,5647208,0
2008-02-29,58.356,58.551,56.608,57.063,4624774,0
2008-03-03,56.405,57.45,56.328,57.014,3774774,0
2008-03-04,56.921,57.155,54.737,55.829,8166740,0
2008-03-05,56.999,58.356,56.733,57.935,5733419,0
2008-03-06,58.778,59.191,57.093,57.193,9386069,0
2008-03-07,55.961,56.506,54.42,55.267,7020557,0
2008-03-10,53.614,53.802,51.571,51.588,8633937,0
2008-03-11,52.709,53.56,52.07,53.357,5522508,0
2008-03-12,54.792,55.143,54.145,54.254,4946476,0
2008-03-13,53.373,55.253,52.966,54.589,6363425,0
2008-03-14,56.686,56.695,54.783,55.059,7316354,0
2008-03-17,52.165,53.724,50.371,52.102,6831481,0
2008-03-18,52.788,54.035,52.546,53.575,4697417,0
2008-03-19,52.702,52.92,49.638,49.897,7400702,0
2008-03-20,47.635,49.577,47.229,48.975,8031435,0
2008-03-24,49.124,50.294,48.679,49.701,4530820,0
2008-03-25,49.903,50.644,49.395,50.239,5033524,0
2008-03-26,50.614,51.167,50.152,50.809,4514973,0
2008-03-27,52.219,52.304,50.652,50.729,4486865,0
2008-03-28,51.673,51.845,50.94,51.12,2884592,0
2008-03-31,51.431,52.086,50.636,51.345,3930573,0
2008-04-01,50.848,52.281,50.816,52.173,5840878,0
2008-04-02,53.186,53.311,52.462,52.889,5877156,0
2008-04-03,53.335,55.446,53.335,55.01,10391429,0
2008-04-04,56.133,57.833,55.611,57.093,6379721,0
2008-04-07,58.262,59.643,58.09,58.535,6756145,0
2008-04-08,57.435,62.597,57.27,61.598,16463805,0
2008-04-09,61.561,62.341,60.611,61.061,5908188,0
2008-04-10,60.179,61.333,59.571,60.795,3786854,0
2008-04-11,60.056,60.889,59.774,60.078,2708288,0
2008-04-14,60.446,60.469,59.346,59.89,2352486,0
2008-04-15,60.975,62.362,60.929,62.223,6020434,0
2008-04-16,63.018,64.321,62.901,64.149,10327354,0
2008-04-17,63.175,63.844,62.575,62.831,5379423,0
2008-04-18,61.396,63.423,61.256,63.127,6243031,0
2008-04-21,63.821,65.381,63.495,65.147,6201417,0
2008-04-22,64.382,65.943,64.375,64.709,5546129,0
2008-04-23,65.911,67.376,65.497,66.526,6386478,0
2008-04-24,64.491,64.741,63.081,64.344,5343127,0
2008-04-25,64.399,66.316,64.04,65.888,3552172,0
2008-04-28,65.514,65.794,64.353,64.353,4231815,0
2008-04-29,62.986,63.368,61.654,61.911,5205839,0
2008-04-30,62.106,63.533,61.949,62.894,5462192,0
2008-05-01,63.338,63.759,60.896,62.379,7054794,0
2008-05-02,64.055,65.592,63.377,65.497,5515409,0
2008-05-05,65.794,66.807,65.21,66.224,6225080,0
2008-05-06,66.122,68.111,65.7,67.704,6087267,0
2008-05-07,66.472,66.846,64.491,64.491,4952976,0
2008-05-08,67.58,68.46,67.307,67.603,9177809,0
2008-05-09,66.98,68.656,66.652,68.554,5503332,0
2008-05-12,67.751,68.829,67.221,68.829,4935531,0
2008-05-13,68.829,69.35,68.055,68.46,7771646,0
2008-05-14,70.487,72.188,70.34,70.34,8067528,0
2008-05-15,71.51,73.404,70.956,72.842,8937619,0
2008-05-16,73.683,74.511,73.169,74.076,5541274,0
2008-05-19,73.615,74.549,72.827,72.898,4791828,0
2008-05-20,70.254,71.142,69.054,69.934,9009255,0
2008-05-21,70.161,71.821,69.085,69.304,4803590,0
2008-05-22,72.615,73.163,71.418,71.97,6646673,0
2008-05-23,71.026,71.418,69.045,69.786,5530635,0
2008-05-27,68.499,69.045,68.086,68.632,4883863,0
2008-05-28,67.946,69.085,66.995,69.085,5955669,0
2008-05-29,67.962,67.962,66.551,66.863,5482776,0
2008-05-30,65.857,66.512,65.171,65.763,5188856,0
2008-06-02,66.178,67.392,65.842,66.706,4285886,0
2008-06-03,66.091,66.293,64.313,64.976,5322145,0
2008-06-04,64.632,65.374,64.173,64.608,6726494,0
2008-06-05,63.002,65.88,63.002,65.653,6958891,0
2008-06-06,65.723,67.181,65.357,65.357,6040103,0
2008-06-09,66.248,66.248,63.65,64.593,4731170,0
2008-06-10,62.645,63.462,62.443,62.878,6671544,0
2008-06-11,62.815,63.41,61.88,62.651,7028040,0
2008-06-12,62.831,63.057,61.77,61.77,5760773,0
2008-06-13,62.348,64.414,61.981,64.157,5782813,0
2008-06-16,64.951,65.186,64.461,64.781,3934119,0
2008-06-17,66.518,67.666,66.356,66.917,5216317,0
2008-06-18,65.732,67.346,65.202,66.66,5850205,0
2008-06-19,68.016,68.539,67.253,67.658,4687767,0
2008-06-20,66.261,66.356,64.491,65.202,3735368,0
2008-06-23,65.304,67.33,65.218,66.846,4732775,0
2008-06-24,66.714,67.035,65.943,66.316,6492176,0
2008-06-25,64.913,65.538,63.977,64.773,6581219,0
2008-06-26,64.483,64.928,62.84,63.245,6436756,0
2008-06-27,64.454,65.723,64.353,64.647,6424047,0
2008-06-30,66.44,67.073,66.2,66.425,7276546,0
2008-07-01,64.353,65.281,63.307,64.608,5063041,0
2008-07-02,64.375,64.766,60.522,60.625,8867747,0
2008-07-03,60.82,61.21,59.416,60.265,4902217,0
2008-07-07,60.047,61.193,58.698,59.571,5973516,0
2008-07-08,60.04,60.04,56.843,58.714,8958435,0
2008-07-09,59.323,60.117,58.058,58.271,5835894,0
2008-07-10,59.166,60.226,58.503,59.744,5211869,0
2008-07-11,59.813,60.873,58.676,59.868,3755592,0
2008-07-14,61.483,61.591,59.83,60.157,5735858,0
2008-07-15,59.401,59.697,57.942,58.215,5409223,0
2008-07-16,56.921,57.684,55.845,57.684,9190764,0
2008-07-17,57.435,58.363,55.01,55.79,7553158,0
2008-07-18,55.244,56.577,55.237,56.032,4331698,0
2008-07-21,57.833,58.551,57.108,58.34,5347511,0
2008-07-22,57.927,58.144,56.562,57.482,5692583,0
2008-07-23,57.357,57.654,56.524,56.881,4934131,0
2008-07-24,56.08,56.257,53.973,54.154,7478318,0
2008-07-25,54.581,55.463,54.035,55.283,5279179,0
2008-07-28,56.953,57.537,56.189,56.189,3354484,0
2008-07-29,58.676,58.87,57.086,57.537,4726618,0
2008-07-30,58.386,59.314,57.997,59.143,6199755,0
2008-07-31,59.517,59.768,57.981,58.215,5589810,0
2008-08-01,56.312,56.524,54.479,54.777,4711257,0
2008-08-04,54.27,54.324,52.055,52.726,9505514,0
2008-08-05,52.338,52.797,50.55,51.629,7265594,0
2008-08-06,53.598,54.121,52.811,53.88,5386401,0
2008-08-07,54.061,54.145,52.274,52.274,4575783,0
2008-08-08,51.033,51.386,50.324,51.284,4367369,0
2008-08-11,50.394,50.855,49.241,49.871,4141846,0
2008-08-12,49.693,50.269,49.17,50.215,5904032,0
2008-08-13,49.965,52.195,49.911,51.931,8056505,0
2008-08-14,52.57,53.287,51.392,51.774,5903284,0
2008-08-15,50.691,50.901,49.973,50.855,4816085,0
2008-08-18,51.774,52.338,50.48,51.057,4534025,0
2008-08-19,49.911,51.907,49.342,51.805,7127488,0
2008-08-20,53.115,54.168,53.06,54.168,5215421,0
2008-08-21,55.003,55.5,54.737,55.276,5110898,0
2008-08-22,54.581,55.509,53.506,54.222,4410618,0
2008-08-25,54.013,54.846,53.046,53.311,2735253,0
2008-08-26,53.692,54.387,53.405,54.34,2677975,0
2008-08-27,54.792,55.486,54.503,55.314,2242538,0
2008-08-28,56.413,56.765,54.854,56.141,2414512,0
2008-08-29,55.735,55.813,54.783,54.98,1463760,0
2008-09-02,50.215,50.536,49.825,50.488,6349960,0
2008-09-03,49.038,49.769,47.79,48.234,10327916,0
2008-09-04,48.537,49.023,45.871,46.598,6916902,0
2008-09-05,46.292,46.582,44.71,46.557,10371266,0
2008-09-08,47.955,48.234,45.404,46.496,9127006,0
2008-09-09,45.077,45.132,42.457,42.457,11665135,0
2008-09-10,43.508,45.279,42.8,44.639,7808335,0
2008-09-11,43.197,44.555,42.106,44,10947380,0
2008-09-12,45.732,48.11,45.709,47.955,9129130,0
2008-09-15,45.434,46.324,43.143,43.657,8783213,0
2008-09-16,42.637,45.387,42.285,44.992,15604940,0
2008-09-17,42.885,43.486,40.219,42.572,15202950,0
2008-09-18,42.13,45.631,41.724,44.648,13679702,0
2008-09-19,48.336,49.124,46.721,48.928,9299436,0
2008-09-22,50.333,53.553,49.513,50.822,9844766,0
2008-09-23,49.373,50.449,47.571,48.164,4871746,0
2008-09-24,48.296,48.61,47.651,47.68,4849705,0
2008-09-25,47.456,48.936,47.181,48.554,3195229,0
2008-09-26,45.871,46.394,44.657,45.895,3728060,0
2008-09-29,42.457,43.042,38.488,39.376,9543783,0
2008-09-30,40.297,41.248,39.985,40.539,4872983,0
2008-10-01,40.609,40.741,38.136,40.04,6267149,0
2008-10-02,37.864,37.918,35.557,35.689,7686013,0
2008-10-03,36.367,39.315,36.039,36.725,7174547,0
2008-10-06,34.238,34.738,31.104,33.52,12577568,0
2008-10-07,35.336,35.493,32.436,32.436,8428104,0
2008-10-08,30.401,34.215,29.817,32.219,12444155,0
2008-10-09,33.606,34.012,29.847,30.16,6927434,0
2008-10-10,27.47,30.216,26.129,29.045,15154108,0
2008-10-13,31.548,34.83,31.313,34.292,6555893,0
2008-10-14,34.83,35.128,32,33.1,6673347,0
2008-10-15,30.295,30.832,27.213,27.423,9629120,0
2008-10-16,27.712,28.157,24.67,28.078,11732043,0
2008-10-17,25.84,28.773,25.67,27.345,10907122,0
2008-10-20,28.881,31.151,28.297,30.746,8282193,0
2008-10-21,29.443,30.16,28.594,29.076,8239695,0
2008-10-22,26.753,26.855,24.296,25.146,13082602,0
2008-10-23,23.828,25.223,22.65,24.437,20219177,0
2008-10-24,22.488,25.482,22.464,24.217,9794645,0
2008-10-27,23.391,24.357,22.816,23.018,8701676,0
2008-10-28,25.575,26.511,22.667,26.401,8233859,0
2008-10-29,27.306,29.264,27.15,28.399,9547143,0
2008-10-30,30.051,30.573,28.5,29.839,9030552,0
2008-10-31,29.443,31.329,29.122,30.316,9238028,0
2008-11-03,30.238,31.338,30.02,30.628,6245217,0
2008-11-04,32.523,33.7,31.977,33.348,5549552,0
2008-11-05,32.944,34.424,31.393,31.47,7459478,0
2008-11-06,30.137,30.387,27.376,27.759,9170545,0
2008-11-07,28.382,30.167,28.272,29.677,5870031,0
2008-11-10,32.453,32.531,30.581,30.947,6499710,0
2008-11-11,29.521,30.02,28.115,28.881,6311627,0
2008-11-12,27.041,27.283,25.473,25.676,9333648,0
2008-11-13,25.349,27.992,24.016,27.992,10699090,0
2008-11-14,26.035,26.894,25.029,25.449,9217902,0
2008-11-17,25.13,25.676,24.157,24.678,5960181,0
2008-11-18,24.251,24.99,23.626,24.623,5822641,0
2008-11-19,23.821,24.328,21.981,22.083,8377993,0
2008-11-20,21.279,21.343,19.125,19.198,10694750,0
2008-11-21,21.823,22.714,20.898,22.714,9590085,0
2008-11-24,24.163,27.127,23.884,26.06,11739722,0
2008-11-25,30.746,31.126,28.5,29.839,24789332,0
2008-11-26,29.451,30.754,29.302,30.401,13046589,0
2008-11-28,31.166,31.502,30.8,31.206,4436476,0
2008-12-01,29.513,29.513,27.891,27.891,6293612,0
2008-12-02,27.673,28.748,27.448,28.415,9368575,0
2008-12-03,27.197,29.122,26.916,28.834,9055455,0
2008-12-04,27.237,28.647,26.668,27.142,9803474,0
2008-12-05,25.864,27.65,25.21,27.47,8535064,0
2008-12-08,29.084,30.746,29.014,29.903,7162714,0
2008-12-09,29.591,30.947,29.108,29.793,8442607,0
2008-12-10,32.203,33.52,31.969,32.569,10687048,0
2008-12-11,31.54,32.694,30.916,31.166,7715583,0
2008-12-12,30.479,31.806,30.097,31.301,8171721,0
2008-12-15,33.123,33.647,32.024,32.453,6857092,0
2008-12-16,32.243,34.558,32.187,34.558,6305925,0
2008-12-17,33.52,35.37,33.474,34.838,9284806,0
2008-12-18,33.856,34.067,31.696,32.009,6704923,0
2008-12-19,31.595,33.015,31.563,32.266,5528450,0
2008-12-22,32.187,32.578,30.363,30.87,5529029,0
2008-12-23,31.088,31.712,30.464,30.573,4403002,0
2008-12-24,30.231,31.144,30.114,30.964,1027790,0
2008-12-26,31.002,31.712,30.619,31.502,1160763,0
2008-12-29,31.945,32.119,30.994,31.415,3891590,0
2008-12-30,32.024,32.748,31.696,32.701,3774787,0
2008-12-31,32.937,33.74,32.734,33.45,4179479,0
2009-01-02,34.206,36.039,34.192,35.485,4892319,0
2009-01-05,35.097,36.484,34.901,35.525,6610482,0
2009-01-06,37.357,38.02,36.734,37.427,11036740,0
2009-01-07,36.032,36.156,34.292,34.62,6065213,0
2009-01-08,34.004,34.986,33.926,34.94,5264533,0
2009-01-09,35.4,35.431,33.81,34.215,4084326,0
2009-01-12,32.998,33.116,31.571,31.853,5203215,0
2009-01-13,31.455,32.585,31.301,32.132,3827625,0
2009-01-14,30.775,30.784,29.434,30.06,8275328,0
2009-01-15,30.091,31.439,28.842,31.017,7710419,0
2009-01-16,31.821,31.985,30.299,31.54,5560123,0
2009-01-20,29.623,29.918,28.289,28.312,8287777,0
2009-01-21,28.849,30.333,28.226,30.253,5421943,0
2009-01-22,29.217,29.872,28.515,29.139,4142949,0
2009-01-23,27.681,29.856,27.549,29.536,5914136,0
2009-01-26,29.911,30.994,29.404,29.646,9110553,0
2009-01-27,30.964,31.604,30.16,31.126,7432667,0
2009-01-28,32.679,33.172,32.063,32.46,10293056,0
2009-01-29,31.423,31.727,30.566,30.832,7058192,0
2009-01-30,30.253,30.605,29.084,29.271,6507588,0
2009-02-02,28.373,29.654,28.195,29.396,7454744,0
2009-02-03,29.342,30.497,28.96,30.418,6882840,0
2009-02-04,31.742,32.663,31.448,31.455,15121805,0
2009-02-05,32.353,33.685,31.704,33.061,7864872,0
2009-02-06,33.981,35.689,33.77,35.431,13120131,0
2009-02-09,36.484,36.913,35.079,35.915,10262055,0
2009-02-10,35.042,35.564,32.321,32.639,11140023,0
2009-02-11,33.044,33.639,31.875,33.092,8401007,0
2009-02-12,31.151,33.038,30.535,32.836,8685810,0
2009-02-13,32.671,33.786,32.436,33.435,7104162,0
2009-02-17,30.551,30.683,29.856,30.295,7122979,0
2009-02-18,30.193,30.193,28.998,30.114,6353166,0
2009-02-19,30.675,31.19,30.316,30.418,5850554,0
2009-02-20,29.911,30.877,29.738,30.581,7716858,0
2009-02-23,31.017,31.074,28.703,28.734,6719762,0
2009-02-24,29.434,31.126,29.13,30.956,6934502,0
2009-02-25,29.568,29.661,28.461,29.209,7070430,0
2009-02-26,29.911,30.082,28.727,28.96,6324350,0
2009-02-27,27.556,29.241,27.44,28.399,6160449,0
2009-03-02,27.181,27.665,25.803,26.167,7733726,0
2009-03-03,27.165,27.937,26.542,27.329,6570197,0
2009-03-04,28.82,30.333,28.739,29.707,12759935,0
2009-03-05,27.798,28.787,27.423,27.697,9218219,0
2009-03-06,29.677,30.277,28.42,28.951,12975045,0
2009-03-09,27.752,29.139,27.729,28.343,6279501,0
2009-03-10,29.965,31.486,29.801,31.135,10217305,0
2009-03-11,31.916,32.46,31.378,31.735,12694733,0
2009-03-12,30.659,32.078,30.199,31.806,10279333,0
2009-03-13,33.022,33.139,32.178,32.538,6896902,0
2009-03-16,32.554,33.265,32.178,32.178,6506047,0
2009-03-17,31.649,32.74,31.267,32.694,7941818,0
2009-03-18,32.024,33.7,31.042,33.396,8233409,0
2009-03-19,35.243,35.985,34.863,35.143,12525454,0
2009-03-20,35.282,35.938,34.651,34.691,6909135,0
2009-03-23,36.718,37.506,36.103,37.49,7309811,0
2009-03-24,36.063,36.709,35.477,35.477,8858383,0
2009-03-25,35.143,36.452,34.971,35.962,7757307,0
2009-03-26,36.891,37.972,36.531,37.778,8835143,0
2009-03-27,35.198,36.249,35.198,35.821,6236015,0
2009-03-30,33.327,33.647,33.006,33.576,6323952,0
2009-03-31,35.205,35.719,34.505,34.776,6467268,0
2009-04-01,33.911,35.65,33.81,35.447,6017847,0
2009-04-02,37.996,39.243,37.661,38.394,9301516,0
2009-04-03,37.716,38.907,37.592,38.473,6668753,0
2009-04-06,36.561,37.262,36.211,37.06,7541553,0
2009-04-07,35.33,36.523,35.252,35.681,6219606,0
2009-04-08,36.024,36.219,34.845,35.572,6218213,0
2009-04-09,36.811,36.845,36.241,36.476,7526089,0
2009-04-13,36.641,38.394,36.234,37.849,6770515,0
2009-04-14,37.138,38.284,36.802,37.147,5483610,0
2009-04-15,36.609,37.911,36.561,37.872,6266800,0
2009-04-16,37.802,38.074,36.797,37.748,5598725,0
2009-04-17,37.225,37.544,36.764,37.333,4406280,0
2009-04-20,35.33,35.415,34.488,34.604,6062224,0
2009-04-21,34.012,35.775,33.911,35.666,6412556,0
2009-04-22,34.285,36.024,34.137,35.228,8267032,0
2009-04-23,35.719,36.553,35.61,36.305,6279913,0
2009-04-24,36.756,37.466,36.553,36.959,4806247,0
2009-04-27,35.424,36.219,35.282,35.813,5088736,0
2009-04-28,35.002,35.791,34.838,35.391,5116084,0
2009-04-29,35.821,37.676,35.744,37.24,8146130,0
2009-04-30,37.888,38.512,37.303,37.536,7154161,0
2009-05-01,37.825,39.073,37.512,38.55,6145700,0
2009-05-04,38.8,40.615,38.784,40.312,8200810,0
2009-05-05,40.507,40.609,39.268,39.804,4614877,0
2009-05-06,40.57,41.615,40.501,41.061,9561031,0
2009-05-07,41.7,42.075,40.094,40.515,7869048,0
2009-05-08,41.388,42.713,41.154,42.457,6365060,0
2009-05-11,40.819,41.692,40.454,41.366,5336645,0
2009-05-12,41.287,41.553,39.781,40.764,7941208,0
2009-05-13,39.049,39.29,38.199,38.621,12086201,0
2009-05-14,38.169,39.268,37.902,39.134,6816639,0
2009-05-15,39.26,39.665,38.199,38.543,4850692,0
2009-05-18,39.362,40.406,39.345,40.352,5548314,0
2009-05-19,41.061,42.028,40.819,41.358,6592297,0
2009-05-20,41.553,42.948,41.481,41.59,7390528,0
2009-05-21,40.531,41.038,39.961,40.703,5438769,0
2009-05-22,41.201,41.692,40.881,40.991,4620352,0
2009-05-26,40.368,43.027,40.312,42.73,7582591,0
2009-05-27,42.58,42.941,41.185,41.287,6182298,0
2009-05-28,41.826,42.753,41.108,42.637,6480157,0
2009-05-29,43.828,44.235,43.314,43.853,5200873,0
2009-06-01,45.918,47.034,45.912,46.215,8544386,0
2009-06-02,46.543,47.447,46.05,46.847,8464888,0
2009-06-03,45.732,45.857,44.119,44.827,8378767,0
2009-06-04,43.431,44.685,42.588,44.476,10129179,0
2009-06-05,47.565,47.891,46.707,47.011,8715219,0
2009-06-08,45.264,46.191,44.546,45.793,7006698,0
2009-06-09,45.935,47.127,45.381,46.667,7873082,0
2009-06-10,48.484,48.484,46.059,47.237,9557607,0
2009-06-11,46.925,49.06,46.574,48.234,9083101,0
2009-06-12,46.152,46.963,46.004,46.948,9060467,0
2009-06-15,45.834,45.834,44.312,44.819,6097135,0
2009-06-16,45.202,45.411,43.119,43.531,12247193,0
2009-06-17,42.84,43.705,41.762,43.089,13852585,0
2009-06-18,42.503,43.665,42.207,43.237,7137168,0
2009-06-19,44.157,44.36,43.486,43.743,4670871,0
2009-06-22,42.526,43.096,41.388,41.444,7152650,0
2009-06-23,41.91,42.318,40.687,42.091,6567149,0
2009-06-24,42.629,43.385,41.826,42.238,5761631,0
2009-06-25,41.779,43.625,41.692,43.54,6840707,0
2009-06-26,42.411,42.916,42.083,42.588,4754527,0
2009-06-29,43.104,43.408,42.541,43.197,4110410,0
2009-06-30,43.665,43.765,42.355,42.674,4656123,0
2009-07-01,44.016,44.414,43.252,43.276,5619071,0
2009-07-02,42.121,42.168,41.201,41.779,5871904,0
2009-07-06,39.432,39.86,38.916,39.541,8858275,0
2009-07-07,40.234,40.312,38.621,38.628,8222621,0
2009-07-08,39.417,40.126,38.262,39.12,7464969,0
2009-07-09,40.07,40.181,39.376,39.417,4526141,0
2009-07-10,39.082,39.758,38.777,39.243,3144087,0
2009-07-13,39.409,40.374,38.871,40.258,4517820,0
2009-07-14,41.452,41.887,41.185,41.561,5626804,0
2009-07-15,43.252,43.892,43.096,43.765,4978960,0
2009-07-16,43.853,44.492,43.472,44.18,4310041,0
2009-07-17,43.899,44.866,43.697,44.529,3362003,0
2009-07-20,45.895,46.354,45.349,46.317,4064228,0
2009-07-21,47.143,47.197,45.724,46.441,8563576,0
2009-07-22,45.475,46.707,45.374,46.331,6526931,0
2009-07-23,46.721,48.343,46.707,47.853,7000460,0
2009-07-24,47.586,48.243,47.104,47.955,4185156,0
2009-07-27,48.343,48.389,47.438,48.211,3891030,0
2009-07-28,47.807,48.275,47.229,48.054,7590153,0
2009-07-29,47.166,47.19,46.075,46.651,8723006,0
2009-07-30,48.648,49.201,48.266,48.703,6104963,0
2009-07-31,48.351,49.522,48.149,49.092,4337954,0
2009-08-03,50.776,51.954,50.536,51.704,7276992,0
2009-08-04,50.707,51.571,50.566,51.386,5856347,0
2009-08-05,50.848,51.152,49.84,50.862,6876577,0
2009-08-06,50.519,50.848,49.365,49.957,8971843,0
2009-08-07,50.333,50.996,49.577,50.239,4778811,0
2009-08-10,48.703,48.967,48.226,48.756,4061120,0
2009-08-11,48.149,48.46,47.578,48.275,4498666,0
2009-08-12,47.884,49.646,47.876,49.281,7615682,0
2009-08-13,50.315,50.839,49.522,50.729,4737797,0
2009-08-14,50.302,50.442,48.601,49.084,5109659,0
2009-08-17,46.886,47.244,46.417,46.941,5279869,0
2009-08-18,47.604,48.435,47.237,48.211,4331495,0
2009-08-19,46.684,48.478,46.667,48.054,4833372,0
2009-08-20,48.234,48.781,48.18,48.478,3495895,0
2009-08-21,48.749,49.716,48.656,49.17,5766508,0
2009-08-24,50.464,50.83,49.622,49.834,3762049,0
2009-08-25,50.028,50.41,48.897,49.006,4602880,0
2009-08-26,48.772,49.006,48.226,48.851,3790946,0
2009-08-27,48.851,49.803,48.095,49.638,4807261,0
2009-08-28,50.315,50.315,49.63,49.949,3521408,0
2009-08-31,48.281,48.781,48.281,48.579,3736150,0
2009-09-01,48.813,49.763,47.728,47.899,6535557,0
2009-09-02,47.135,47.79,46.839,47.464,4858024,0
2009-09-03,48.516,48.703,47.626,48.343,5409029,0
2009-09-04,48.289,48.827,47.876,48.749,4960903,0
2009-09-08,51.152,51.259,50.488,50.848,5476072,0
2009-09-09,50.955,50.996,49.973,50.636,6825054,0
2009-09-10,50.435,51.649,50.138,51.541,4476714,0
2009-09-11,52.741,52.889,51.713,51.907,5683514,0
2009-09-14,51.018,51.657,50.809,51.533,3847157,0
2009-09-15,51.323,52.321,51.096,52.126,3614396,0
2009-09-16,52.991,54.161,52.733,53.716,6268228,0
2009-09-17,53.216,53.973,52.867,53.06,4862335,0
2009-09-18,52.726,52.881,52.086,52.21,3590463,0
2009-09-21,50.893,51.259,49.786,51.134,4931582,0
2009-09-22,52.235,52.546,51.774,52.219,3258188,0
2009-09-23,52.398,52.453,51.111,51.174,5406297,0
2009-09-24,51.167,51.174,49.513,49.973,5281737,0
2009-09-25,50.099,50.955,49.513,50.043,4596011,0
2009-09-28,50.356,51.541,50.09,51.228,3684225,0
2009-09-29,51.557,51.875,51.081,51.386,3762355,0
2009-09-30,51.875,51.907,50.449,51.471,6213537,0
2009-10-01,50.48,50.621,48.936,49.023,5977658,0
2009-10-02,48.305,49.544,48.086,48.835,3890279,0
2009-10-05,49.429,50.543,49.124,50.442,3995713,0
2009-10-06,51.143,51.938,50.971,51.557,3841190,0
2009-10-07,51.977,52.398,51.649,52.304,3610028,0
2009-10-08,53.272,54.294,52.905,54.107,5415975,0
2009-10-09,53.132,53.647,52.867,53.598,4166725,0
2009-10-12,53.482,54.027,53.295,53.708,3537182,0
2009-10-13,53.474,53.762,52.881,53.553,4435197,0
2009-10-14,55.059,55.782,54.825,55.517,5658086,0
2009-10-15,55.361,56.383,55.143,56.32,8590926,0
2009-10-16,55.479,56.212,55.306,55.852,4505608,0
2009-10-19,56.297,57.701,56.032,57.389,5840699,0
2009-10-20,57.499,57.545,56.405,56.905,5480330,0
2009-10-21,56.485,58.394,56.476,57.248,7808193,0
2009-10-22,56.889,57.772,56.203,57.684,6777558,0
2009-10-23,58.036,58.09,56.352,56.898,5523616,0
2009-10-26,57.435,58.464,55.634,55.767,7004150,0
2009-10-27,55.923,56.25,54.839,54.98,6371965,0
2009-10-28,54.348,54.348,51.696,52.001,10976761,0
2009-10-29,53.365,54.154,52.874,53.911,8602858,0
2009-10-30,52.797,53.068,50.223,51.134,11857537,0
2009-11-02,51.455,52.695,50.753,51.836,6327048,0
2009-11-03,50.449,52.141,50.356,51.923,8353962,0
2009-11-04,52.741,53.216,52.195,52.375,7299578,0
2009-11-05,52.251,53.202,52.149,52.889,4825331,0
2009-11-06,52.444,53.458,52.338,52.991,5080764,0
2009-11-09,54.964,55.923,54.807,55.751,5914914,0
2009-11-10,55.5,56.11,55.113,55.876,4446490,0
2009-11-11,56.991,57.615,56.243,56.617,5174488,0
2009-11-12,56.741,57.101,55.641,55.805,6436291,0
2009-11-13,56.297,57.38,56.017,57.147,4582865,0
2009-11-16,58.09,59.635,58.014,59.346,3989161,0
2009-11-17,58.778,59.416,58.106,59.353,5391112,0
2009-11-18,59.353,59.643,58.591,59.103,4258936,0
2009-11-19,58.271,58.317,57.063,57.825,5000373,0
2009-11-20,56.703,57.357,56.383,57.202,3445857,0
2009-11-23,58.714,59.089,58.09,58.519,4897255,0
2009-11-24,58.604,58.668,57.56,57.927,5716877,0
2009-11-25,59.604,60.437,59.346,60.437,4081633,0
2009-11-27,57.349,58.792,57.155,58.238,3402999,0
2009-11-30,58.199,58.948,57.717,58.714,4886495,0
2009-12-01,59.962,60.827,59.58,60.235,4354915,0
2009-12-02,60.982,61.405,60.469,60.741,4239087,0
2009-12-03,60.827,61.311,60.031,60.142,5068633,0
2009-12-04,60.982,61.17,58.379,58.69,8832393,0
2009-12-07,58.121,59.267,58.067,58.379,7503074,0
2009-12-08,57.467,57.528,56.374,56.686,6015028,0
2009-12-09,56.506,57.45,56.141,57.357,7468941,0
2009-12-10,57.216,57.661,56.726,56.991,4865490,0
2009-12-11,57.803,58.005,57.232,57.505,4454642,0
2009-12-14,58.222,58.887,57.927,58.596,3328567,0
2009-12-15,57.785,58.731,57.607,57.825,2978868,0
2009-12-16,58.106,58.629,57.965,58.152,3511946,0
2009-12-17,57.186,57.357,56.219,56.374,3764902,0
2009-12-18,57.122,57.45,56.25,57.155,5337982,0
2009-12-21,57.131,57.725,56.399,56.555,4254087,0
2009-12-22,56.86,57.287,56.429,57.131,2531156,0
2009-12-23,57.505,58.87,57.398,58.668,3883550,0
2009-12-24,58.753,59.377,58.659,59.197,1116907,0
2009-12-28,59.844,59.993,58.855,59.103,2184151,0
2009-12-29,60.469,60.585,59.331,59.534,2815815,0
2009-12-30,59.128,60.265,59.071,60.001,1819439,0
2009-12-31,60.327,60.602,59.69,59.711,1273204,0
2010-01-04,61.522,62.075,61.489,62.042,3868659,0
2010-01-05,61.715,62.457,61.607,62.05,5316474,0
2010-01-06,62.161,63.377,62.042,63.074,4470239,0
2010-01-07,62.544,62.73,61.794,62.519,3886003,0
2010-01-08,62.528,63.462,62.239,63.377,2869239,0
2010-01-11,64.454,64.514,62.894,63.782,4603508,0
2010-01-12,61.973,62.269,61.046,61.576,4894655,0
2010-01-13,62.443,62.557,61.287,62.464,4538357,0
2010-01-14,63.096,63.456,62.588,62.933,4323311,0
2010-01-15,62.854,62.933,61.522,61.794,3717061,0
2010-01-19,62.355,63.368,62.355,63.182,4807317,0
2010-01-20,61.061,61.21,60.298,60.936,5935543,0
2010-01-21,60.197,60.663,57.935,58.262,9061614,0
2010-01-22,57.577,58.637,56.834,57.086,7106961,0
2010-01-25,58.074,58.557,57.521,57.645,3956061,0
2010-01-26,56.788,57.725,56.312,56.929,5119157,0
2010-01-27,56.678,57.101,55.829,56.648,6867266,0
2010-01-28,56.929,57.077,54.939,55.961,8469381,0
2010-01-29,55.829,56.336,53.647,54.091,7702988,0
2010-02-01,55.05,56.29,54.761,56.219,6895655,0
2010-02-02,56.788,58.05,56.29,57.794,11061243,0
2010-02-03,56.875,57.482,56.352,56.656,4951714,0
2010-02-04,55.152,55.486,53.234,53.343,9961266,0
2010-02-05,53.195,54.066,51.861,53.959,8430333,0
2010-02-08,53.56,54.324,52.804,52.945,4422834,0
2010-02-09,54.541,56.133,54.348,55.486,7000095,0
2010-02-10,54.635,55.073,53.591,54.107,6305694,0
2010-02-11,55.152,56.765,54.668,56.648,6854963,0
2010-02-12,55.345,56.46,55.034,56.243,5575134,0
2010-02-16,57.38,58.137,57.045,58.137,5070411,0
2010-02-17,58.931,59.025,57.545,57.895,6301891,0
2010-02-18,57.942,58.737,57.701,58.551,6514836,0
2010-02-19,57.577,58.855,57.528,58.434,7192654,0
2010-02-22,58.894,58.972,58.363,58.441,5540290,0
2010-02-23,58.456,58.786,57.077,57.248,11419125,0
2010-02-24,56.991,57.738,56.671,57.257,8801138,0
2010-02-25,55.345,56.531,55.119,56.485,7500526,0
2010-02-26,56.485,57.24,55.65,57.178,5803888,0
2010-03-01,57.296,58.676,57.147,58.543,5530788,0
2010-03-02,58.604,59.556,58.441,59.002,5718157,0
2010-03-03,59.44,60.421,59.284,59.571,6108140,0
2010-03-04,59.945,60.149,58.931,59.541,5282896,0
2010-03-05,60.594,62.021,60.522,61.739,6916609,0
2010-03-08,62.51,62.767,61.816,61.84,4696141,0
2010-03-09,60.943,61.927,60.943,61.497,4282832,0
2010-03-10,61.755,62.246,61.156,61.669,5854178,0
2010-03-11,61.046,61.226,60.461,61.21,3378128,0
2010-03-12,61.591,61.732,61.016,61.17,2776271,0
2010-03-15,60.585,60.75,59.882,60.632,2930256,0
2010-03-16,61.007,61.669,60.951,61.646,4461608,0
2010-03-17,62.418,62.886,62.082,62.269,5204166,0
2010-03-18,62.575,62.941,61.607,61.865,4533638,0
2010-03-19,62.035,62.137,60.212,60.663,3860798,0
2010-03-22,59.838,61.459,59.783,61.358,3864248,0
2010-03-23,61.949,62.666,61.614,62.597,5034666,0
2010-03-24,61.381,61.816,60.951,61.092,4056932,0
2010-03-25,61.856,62.223,60.508,60.632,5491411,0
2010-03-26,61.358,61.895,60.726,61.279,4271080,0
2010-03-29,62.246,63.002,61.794,62.98,6026669,0
2010-03-30,63.696,63.815,62.761,63.245,4409525,0
2010-03-31,62.645,63.167,62.418,62.629,5000259,0
2010-04-01,64.095,64.507,63.908,64.375,4354982,0
2010-04-05,64.672,64.874,64.204,64.608,3039375,0
2010-04-06,64.491,64.709,63.962,64.187,4311492,0
2010-04-07,63.548,63.774,62.473,62.986,7386932,0
2010-04-08,62.418,63.611,62.042,63.44,3375735,0
2010-04-09,63.815,64.274,63.595,64.173,3294918,0
2010-04-12,64.095,64.289,63.611,63.797,2745697,0
2010-04-13,63.571,63.728,62.66,63.456,3566397,0
2010-04-14,64.227,64.726,64.049,64.608,2869087,0
2010-04-15,63.782,64.375,63.448,63.524,3932313,0
2010-04-16,62.955,63.338,61.374,61.746,5573649,0
2010-04-19,60.827,61.497,60.352,61.302,4776189,0
2010-04-20,62.042,62.308,61.328,61.88,5386177,0
2010-04-21,60.959,61.396,60.522,61.177,5136243,0
2010-04-22,60.047,61.319,59.813,61.241,4730152,0
2010-04-23,60.041,60.97,59.915,60.898,5135979,0
2010-04-26,61.576,61.802,61.016,61.061,3493691,0
2010-04-27,59.962,60.327,58.129,58.394,7599778,0
2010-04-28,58.924,59.214,57.981,59.018,7850324,0
2010-04-29,59.469,59.604,58.723,58.948,5019397,0
2010-04-30,57.965,58.207,56.64,56.758,9145446,0
2010-05-03,56.75,56.819,55.128,55.704,10807819,0
2010-05-04,53.832,55.548,52.936,53.413,12606952,0
2010-05-05,53.046,54.567,52.975,53.973,8828897,0
2010-05-06,53.458,53.966,48.343,50.488,14526150,0
2010-05-07,52.21,52.6,49.747,51.447,9641144,0
2010-05-10,55.454,55.657,54.215,54.792,9980573,0
2010-05-11,52.834,54.027,52.741,53.161,7582428,0
2010-05-12,53.263,53.514,52.834,53.506,8349708,0
2010-05-13,53.982,54.479,53.287,53.575,5768028,0
2010-05-14,52.546,52.679,51.033,51.767,8907753,0
2010-05-17,51.629,51.938,49.965,51.127,7838235,0
2010-05-18,51.774,52.439,49.918,49.925,8329768,0
2010-05-19,49.084,49.756,48.041,49.139,9564246,0
2010-05-20,46.339,47.525,45.559,46.084,13643001,0
2010-05-21,46.909,49.029,46.659,48.756,10823830,0
2010-05-24,48.554,48.944,47.87,47.955,6453941,0
2010-05-25,46.394,48.117,45.841,48.047,8256800,0
2010-05-26,48.897,50.729,48.289,48.478,11591378,0
2010-05-27,51.337,52.187,50.746,52.187,8355221,0
2010-05-28,51.401,51.774,50.09,50.559,4827025,0
2010-06-01,49.778,50.909,48.813,48.843,4857017,0
2010-06-02,49.365,50.606,49.014,50.606,4978521,0
2010-06-03,50.917,50.932,48.781,49.677,7302107,0
2010-06-04,47.673,48.275,46.231,46.557,11035715,0
2010-06-07,46.909,47.11,45.522,45.568,5965876,0
2010-06-08,46.808,48.071,46.394,48.041,7489363,0
2010-06-09,48.524,49.349,47.728,47.984,9070379,0
2010-06-10,50.917,51.228,50.207,51.042,7478705,0
2010-06-11,50.192,51.011,50.074,50.901,4109963,0
2010-06-14,52.343,52.654,51.152,51.354,5462442,0
2010-06-15,52.187,53.007,51.852,52.889,4219209,0
2010-06-16,52.304,52.905,51.891,52.607,4546443,0
2010-06-17,52.881,52.936,51.62,52.266,5287188,0
2010-06-18,52.788,53.007,52.36,52.889,4289185,0
2010-06-21,55.26,55.439,53.81,54.121,6624693,0
2010-06-22,54.091,54.635,52.952,53.148,5962570,0
2010-06-23,53.818,54.573,53.013,54.278,7843753,0
2010-06-24,53.49,53.748,52.733,53.007,5932463,0
2010-06-25,52.312,53.272,51.657,53.013,7726204,0
2010-06-28,52.874,53.022,51.774,52.016,4098977,0
2010-06-29,50.691,50.996,48.99,49.411,7755226,0
2010-06-30,48.394,49.694,48.041,48.34,9117890,0
2010-07-01,48.944,49.147,47.509,48.671,7254595,0
2010-07-02,49.6,49.763,48.415,48.897,4097669,0
2010-07-06,50.129,50.877,49.263,49.778,5740986,0
2010-07-07,49.918,51.463,49.825,51.463,4802543,0
2010-07-08,52.281,52.281,51.152,52.048,4249639,0
2010-07-09,52.102,53.022,52.001,52.898,3632049,0
2010-07-12,52.039,52.391,51.189,51.68,5155640,0
2010-07-13,52.624,52.78,52.117,52.415,5032588,0
2010-07-14,51.968,52.672,51.75,52.375,3003798,0
2010-07-15,52.867,52.945,51.518,52.633,5366910,0
2010-07-16,52.43,52.453,50.877,51.096,4907537,0
2010-07-19,51.548,51.954,50.955,51.487,3606274,0
2010-07-20,51.774,54.013,51.611,53.911,5867051,0
2010-07-21,54.324,54.567,53.022,53.255,6595829,0
2010-07-22,54.878,55.712,54.854,55.283,6209901,0
2010-07-23,55.541,55.987,54.986,55.884,6057286,0
2010-07-26,55.735,56.671,55.446,56.071,3750831,0
2010-07-27,57.063,57.122,55.588,56.017,6218518,0
2010-07-28,56.352,56.819,56.024,56.203,5898033,0
2010-07-29,57.086,57.528,56.088,56.453,4610694,0
2010-07-30,55.392,56.608,55.392,56.32,4664057,0
2010-08-02,58.121,58.98,57.841,58.629,5785588,0
2010-08-03,58.441,58.723,57.873,58.284,3566002,0
2010-08-04,58.129,58.698,57.732,58.503,2890641,0
2010-08-05,58.557,58.808,58.115,58.519,3654113,0
2010-08-06,58.535,59.469,58.168,58.879,4563186,0
2010-08-09,59.214,59.384,58.706,59.08,3055548,0
2010-08-10,57.17,58.058,56.75,57.654,4958837,0
2010-08-11,55.525,55.657,54.885,55.23,5073597,0
2010-08-12,54.371,55.611,54.371,55.314,2873799,0
2010-08-13,55.697,56.203,55.486,55.58,2598791,0
2010-08-16,55.611,56.531,55.471,56.094,2810835,0
2010-08-17,54.986,55.3,54.448,54.745,10299122,0
2010-08-18,53.933,53.933,53.007,53.161,7284762,0
2010-08-19,53.428,53.647,52.108,52.515,4673373,0
2010-08-20,51.977,52.641,51.814,52.585,3493514,0
2010-08-23,53.335,53.537,52.281,52.343,4291864,0
2010-08-24,51.463,51.845,50.763,51.011,6392807,0
2010-08-25,50.606,51.275,50.011,51.081,5486185,0
2010-08-26,51.743,52.439,51.111,51.308,4641989,0
2010-08-27,51.696,52.57,50.495,52.532,5976761,0
2010-08-30,52.646,52.834,51.814,51.852,2862071,0
2010-08-31,51.522,52.491,51.41,51.851,4711571,0
2010-09-01,53.567,54.761,53.436,54.69,5742015,0
2010-09-02,54.448,54.769,54.129,54.737,3005987,0
2010-09-03,55.533,55.859,55.034,55.207,3417818,0
2010-09-07,54.348,54.549,53.825,54.365,5049999,0
2010-09-08,54.239,54.932,54.145,54.41,2620590,0
2010-09-09,55.805,55.859,54.745,55.003,3763394,0
2010-09-10,54.972,55.385,54.769,55.08,2445751,0
2010-09-13,56.165,57.077,56.094,56.866,5465833,0
2010-09-14,56.781,57.772,56.626,57.342,4707890,0
2010-09-15,57.131,57.287,56.811,57.248,4859784,0
2010-09-16,56.626,57.443,56.608,57.122,3383586,0
2010-09-17,56.975,57.164,56.374,56.555,3477636,0
2010-09-20,57.007,57.778,56.71,57.645,3942476,0
2010-09-21,57.38,57.857,56.617,57.317,3887072,0
2010-09-22,58.426,58.931,57.912,58.106,4631124,0
2010-09-23,57.426,58.473,57.278,57.746,2807079,0
2010-09-24,59.064,59.377,58.887,59.221,2825201,0
2010-09-27,59.449,59.449,58.902,59.011,1690687,0
2010-09-28,58.98,60.188,58.3,60.016,4120884,0
2010-09-29,59.314,60.031,59.267,59.711,3212146,0
2010-09-30,60.151,60.623,59.079,59.513,5370579,0
2010-10-01,60.578,60.75,60.031,60.578,4222803,0
2010-10-04,60.172,60.327,59.197,59.556,4329226,0
2010-10-05,60.359,61.21,60.071,60.975,4902625,0
2010-10-06,62.042,62.847,61.949,62.448,4902330,0
2010-10-07,63.307,63.385,61.53,62.207,5058823,0
2010-10-08,62.73,63.735,62.575,63.595,3606894,0
2010-10-11,63.41,63.618,62.901,63.206,2384179,0
2010-10-12,62.099,62.62,61.459,62.557,4051100,0
2010-10-13,63.861,64.437,63.751,63.938,4448055,0
2010-10-14,64.632,65,64,64.514,5615469,0
2010-10-15,64.858,65.085,63.41,64.259,5171014,0
2010-10-18,63.12,64.289,62.924,64.141,3302975,0
2010-10-19,62.144,62.294,61.185,61.389,6579326,0
2010-10-20,62.464,63.658,62.325,63.423,5225252,0
2010-10-21,63.767,64.298,62.348,63.01,4073066,0
2010-10-22,63.291,63.415,62.745,63.088,2619566,0
2010-10-25,64.741,65.116,64.468,64.57,4053658,0
2010-10-26,63.72,64.221,63.502,64.086,3617511,0
2010-10-27,62.714,62.973,61.981,62.941,4344218,0
2010-10-28,64.361,64.788,63.673,64.593,4775591,0
2010-10-29,64.279,64.694,64.041,64.391,2482220,0
2010-11-01,65.193,65.694,64.672,64.984,2363254,0
2010-11-02,66.277,66.496,66.013,66.207,2531614,0
2010-11-03,66.16,67.12,65.857,67.12,4457702,0
2010-11-04,70.005,71.23,69.934,71.112,8949554,0
2010-11-05,71.159,72.055,70.963,71.844,5018846,0
2010-11-08,70.566,70.932,70.254,70.932,3910084,0
2010-11-09,71.907,72.219,69.288,69.609,4621655,0
2010-11-10,69.304,70.208,68.57,69.949,4183748,0
2010-11-11,69.507,69.942,69.133,69.864,3748045,0
2010-11-12,68.578,69.225,67.274,67.814,3182651,0
2010-11-15,68.851,69.271,68.25,68.374,5332305,0
2010-11-16,67.353,67.409,65.741,66.308,5769517,0
2010-11-17,65.895,66.964,65.85,66.301,3439871,0
2010-11-18,67.595,68.313,67.464,68.034,2997467,0
2010-11-19,66.692,67.634,66.332,67.439,3032646,0
2010-11-22,66.66,67.525,66.316,67.517,3153733,0
2010-11-23,65.763,65.842,64.741,64.951,5037631,0
2010-11-24,65.381,66.379,65.381,66.356,3502434,0
2010-11-26,65.101,65.592,64.858,65.007,2032058,0
2010-11-29,64.321,65.342,63.689,65.139,4760953,0
2010-11-30,63.615,65.19,63.592,64.254,4612212,0
2010-12-01,65.951,66.815,65.818,66.674,5400289,0
2010-12-02,67.12,68.734,67.096,68.172,4225879,0
2010-12-03,68.001,69.265,67.991,69.138,2398604,0
2010-12-06,69.115,69.405,68.891,69.186,2262005,0
2010-12-07,71.23,71.276,69.178,69.279,4449858,0
2010-12-08,69.482,69.491,67.736,68.46,5312275,0
2010-12-09,69.677,69.731,68.937,69.67,4242385,0
2010-12-10,69.622,70.176,69.202,70.019,2378240,0
2010-12-13,70.581,71.69,70.479,71.026,3705719,0
2010-12-14,70.69,71.393,70.402,70.838,2384480,0
2010-12-15,69.804,70.73,69.334,69.499,2842423,0
2010-12-16,69.379,70.081,69.159,69.938,3483116,0
2010-12-17,69.592,69.709,69.039,69.499,2754811,0
2010-12-20,69.872,69.989,69.163,69.513,1821986,0
2010-12-21,70.69,71.175,70.472,70.94,2807880,0
2010-12-22,71.196,71.711,71.159,71.604,1461570,0
2010-12-23,71.657,71.993,71.447,71.993,2431645,0
2010-12-27,71.619,71.619,70.419,70.909,1998631,0
2010-12-28,71.69,71.868,71.393,71.651,1401698,0
2010-12-29,72.3,72.669,72.042,72.363,1511907,0
2010-12-30,72.348,72.954,72.096,72.433,1358489,0
2010-12-31,71.712,72.695,71.65,72.454,878169,0
2011-01-03,73.085,73.241,72.345,72.446,1435325,0
2011-01-04,72.321,72.359,70.52,71.222,4035367,0
2011-01-05,69.934,71.222,69.601,70.566,3855458,0
2011-01-06,70.668,70.668,69.265,69.334,3387922,0
2011-01-07,69.35,69.709,68.383,68.945,2884981,0
2011-01-10,68.687,69.334,68.282,69.225,1972122,0
2011-01-11,69.499,69.942,69.248,69.552,3983459,0
2011-01-12,70.668,71.243,70.097,71.01,3865125,0
2011-01-13,71.276,71.424,70.496,70.714,3076283,0
2011-01-14,70.121,70.69,69.904,70.614,1731904,0
2011-01-18,71.04,71.568,70.954,71.372,2397673,0
2011-01-19,71.318,71.498,70.365,70.639,4044254,0
2011-01-20,69.133,69.133,67.899,68.679,5388579,0
2011-01-21,69.381,69.601,68.274,68.78,2851583,0
2011-01-24,68.844,70.293,68.78,70.208,3703626,0
2011-01-25,69.022,69.07,68.111,68.93,4244607,0
2011-01-26,69.772,70.746,69.661,70.668,3331335,0
2011-01-27,70.558,70.69,69.265,69.646,2359128,0
2011-01-28,68.601,68.921,67.431,67.991,3866320,0
2011-01-31,68.615,69.502,68.567,69.42,3574319,0
2011-02-01,70.466,71.432,70.371,71.307,4203981,0
2011-02-02,72.063,73.076,71.907,72.641,5218774,0
2011-02-03,73.095,73.71,72.433,73.671,4135437,0
2011-02-04,73.343,73.834,72.594,73.515,3175063,0
2011-02-07,73.802,74.38,73.498,74.192,5361330,0
2011-02-08,73.974,74.832,73.787,74.613,4102694,0
2011-02-09,73.523,73.849,72.61,73.1,3296019,0
2011-02-10,72.419,73.15,72.316,72.82,2854058,0
2011-02-11,72.603,73.498,72.437,73.076,1920035,0
2011-02-14,73.739,75.035,73.599,74.574,3361222,0
2011-02-15,73.646,74.442,73.224,73.732,3155323,0
2011-02-16,72.258,72.967,72.173,72.75,4194875,0
2011-02-18,72.001,72.513,71.734,72.042,4677138,0
2011-02-22,72.623,73.28,71.541,71.821,6872675,0
2011-02-23,71.681,72.094,70.995,72.016,9962034,0
2011-02-24,72.063,72.29,70.901,71.549,6154852,0
2011-02-25,72.891,73.324,72.079,73.221,4422426,0
2011-02-28,73.93,74.159,73.371,73.765,6053105,0
2011-03-01,74.112,74.23,72.615,72.725,5000395,0
2011-03-02,73.207,73.987,72.938,73.63,4780743,0
2011-03-03,74.773,74.94,74.215,74.866,4334036,0
2011-03-04,74.947,75.197,74.135,74.671,3159860,0
2011-03-07,75.252,75.372,73.316,73.664,4604434,0
2011-03-08,73.08,73.664,72.433,73.561,4879976,0
2011-03-09,73.183,73.332,72.332,72.615,4154968,0
2011-03-10,70.081,70.215,69.237,69.538,6994874,0
2011-03-11,69.481,70.709,69.418,70.546,3805899,0
2011-03-14,69.425,70.128,69.151,70.094,4362208,0
2011-03-15,66.601,68.758,66.417,68.466,6360512,0
2011-03-16,67.962,68.726,66.025,66.836,9920807,0
2011-03-17,68.758,69.52,68.419,68.804,5012803,0
2011-03-18,70.497,70.537,69.332,69.733,4838348,0
2011-03-21,70.969,70.994,69.985,70.546,3934679,0
2011-03-22,70.472,70.546,69.622,69.852,4445288,0
2011-03-23,70.528,71.119,69.961,70.883,5442731,0
2011-03-24,71.544,71.931,70.631,71.86,4976836,0
2011-03-25,71.197,71.727,70.923,71.396,4612905,0
2011-03-28,71.521,72.079,71.285,71.326,3803950,0
2011-03-29,72.119,73.158,71.615,73.064,3413385,0
2011-03-30,74.679,74.717,73.812,74.332,4072208,0
2011-03-31,74.906,76.103,74.811,75.497,4438432,0
2011-04-01,75.733,76.434,75.348,76.253,4237054,0
2011-04-04,77.088,77.331,76.74,77.088,2897856,0
2011-04-05,76.93,77.836,76.836,77.474,3431495,0
2011-04-06,78.166,78.474,77.795,78.41,5661840,0
2011-04-07,77.985,78.695,77.521,78.071,5299601,0
2011-04-08,79.655,80.12,79.31,79.782,4621108,0
2011-04-11,81.757,82.356,80.522,80.853,8197996,0
2011-04-12,79.733,79.907,78.647,78.946,8807813,0
2011-04-13,79.411,79.665,78.347,78.937,9432265,0
2011-04-14,78.41,79.253,78.325,79.072,7134418,0
2011-04-15,78.063,78.734,77.907,78.585,5898811,0
2011-04-18,77.363,77.742,76.119,77.15,7000825,0
2011-04-19,77.93,78.143,76.915,77.497,6037599,0
2011-04-20,79.143,79.788,78.954,79.623,4543656,0
2011-04-21,80.868,80.899,80.024,80.496,3218815,0
2011-04-25,80.617,80.765,79.639,79.994,1708984,0
2011-04-26,79.86,80.561,79.31,80.411,3275208,0
2011-04-27,79.695,79.797,78.205,79.655,5180446,0
2011-04-28,78.859,80.475,78.804,79.562,2901401,0
2011-04-29,79.208,79.999,78.522,79.719,4325538,0
2011-05-02,79.072,80.12,78.521,78.867,3764188,0
2011-05-03,77.6,78.088,76.623,77.284,4006151,0
2011-05-04,76.963,77.017,75.396,75.805,4639155,0
2011-05-05,74.947,75.396,73.143,73.664,9378276,0
2011-05-06,75.372,76.427,74.45,75.197,5749653,0
2011-05-09,75.049,76.308,74.812,76.246,3838441,0
2011-05-10,76.063,76.664,75.679,76.607,3575615,0
2011-05-11,76.231,76.301,74.215,74.859,8062234,0
2011-05-12,73.428,74.395,73.001,74.057,9112889,0
2011-05-13,74.073,74.262,72.252,72.938,5963792,0
2011-05-16,73.348,74.679,73.041,73.324,6076898,0
2011-05-17,73.017,73.938,72.639,73.899,5091171,0
2011-05-18,73.679,74.819,73.497,74.679,4871955,0
2011-05-19,75.016,75.324,73.576,74.017,8908711,0
2011-05-20,73.679,74.025,72.843,73.371,5725681,0
2011-05-23,71.15,71.789,70.891,71.3,5538904,0
2011-05-24,72.718,73.041,72.143,72.396,3192796,0
2011-05-25,71.749,72.852,71.749,72.527,4627708,0
2011-05-26,73.158,74.025,72.946,73.759,4026659,0
2011-05-27,74.506,75.001,74.008,74.373,3312706,0
2011-05-31,75.474,75.577,74.308,75.138,3228416,0
2011-06-01,74.986,75.065,73.254,73.363,3914084,0
2011-06-02,72.836,73.458,72.213,73.229,3801940,0
2011-06-03,71.403,72.876,71.372,72.324,3332868,0
2011-06-06,72.772,73.017,71.727,71.923,2806241,0
2011-06-07,72.993,73.759,72.836,72.938,3551901,0
2011-06-08,71.481,72.089,71.19,71.332,4163731,0
2011-06-09,71.829,72.843,71.64,72.577,3118052,0
2011-06-10,71.426,71.67,70.459,70.687,4345436,0
2011-06-13,71.128,71.458,70.128,70.835,3907223,0
2011-06-14,72.042,72.938,72.017,72.584,3168293,0
2011-06-15,71.19,71.653,69.812,70.151,5488430,0
2011-06-16,69.909,70.412,68.814,69.637,4372425,0
2011-06-17,70.48,70.789,69.529,69.726,3357883,0
2011-06-20,69.081,70.174,68.999,70.002,4023600,0
2011-06-21,70.662,71.615,70.497,71.285,4054871,0
2011-06-22,70.693,71.537,70.434,70.472,2615903,0
2011-06-23,69.065,69.631,67.986,69.592,6169491,0
2011-06-24,70.528,70.693,69.647,69.773,3970568,0
2011-06-27,69.923,70.639,69.387,70.3,3925448,0
2011-06-28,70.795,71.914,70.718,71.86,5380305,0
2011-06-29,72.648,73.505,72.183,72.986,4992765,0
2011-06-30,73.662,74.786,73.621,74.515,3881996,0
2011-07-01,74.373,75.286,73.884,75.159,3871533,0
2011-07-05,74.694,75.316,74.522,74.638,3255480,0
2011-07-06,74.42,75.057,74.06,74.851,3511032,0
2011-07-07,76.056,76.671,75.947,76.223,3732278,0
2011-07-08,75.102,75.504,74.475,75.466,4563309,0
2011-07-11,73.797,74.198,73.15,73.411,2869607,0
2011-07-12,72.577,73.535,72.199,72.648,3536567,0
2011-07-13,73.316,74.828,73.254,74.047,3505553,0
2011-07-14,73.899,74.253,72.363,72.662,5374851,0
2011-07-15,71.772,72.293,71.338,71.718,3986569,0
2011-07-18,70.812,70.907,70.151,70.591,4201913,0
2011-07-19,71.697,72.43,71.664,72.391,3939178,0
2011-07-20,73.324,73.57,72.615,73.371,3267682,0
2011-07-21,73.411,74.694,73.26,74.646,4720759,0
2011-07-22,74.302,74.466,73.828,74.12,2772506,0
2011-07-25,73.411,74.302,73.332,73.899,2961633,0
2011-07-26,74.25,74.763,73.82,74.291,3193867,0
2011-07-27,74.694,74.758,72.891,73.158,4869652,0
2011-07-28,72.526,73.557,72.407,72.614,3765410,0
2011-07-29,71.705,72.744,71.091,72.089,3488088,0
2011-08-01,73.041,73.15,70.537,71.434,5687375,0
2011-08-02,69.765,70.276,68.918,68.934,6099970,0
2011-08-03,68.466,68.662,66.574,68.277,7139981,0
2011-08-04,65.038,65.557,63.13,63.179,10083060,0
2011-08-05,64.584,65.12,60.45,62.315,11667832,0
2011-08-08,59.237,60.173,56.545,56.599,10951349,0
2011-08-09,60.931,62.449,57.74,62.403,12785024,0
2011-08-10,60.568,61.031,59.079,59.191,10903287,0
2011-08-11,60.773,63.749,60.135,63.024,8939927,0
2011-08-12,63.962,64.357,63.119,63.545,4670843,0
2011-08-15,65.238,65.939,64.89,65.875,3134565,0
2011-08-16,64.292,65.593,63.867,64.671,4820905,0
2011-08-17,65.939,66.733,65.016,65.743,4960687,0
2011-08-18,62.891,63.05,61.19,62.159,7541704,0
2011-08-19,60.816,62.906,60.816,61.112,6749636,0
2011-08-22,63.095,63.228,61.056,61.228,6617850,0
2011-08-23,62.08,63.733,61.544,63.701,6123309,0
2011-08-24,63.537,64.48,62.796,63.742,4530313,0
2011-08-25,64.537,64.89,62.301,62.655,5117243,0
2011-08-26,62.764,64.751,61.663,64.537,5920446,0
2011-08-29,65.891,66.655,65.661,66.639,3079236,0
2011-08-30,65.7,66.588,65.279,66.204,5168732,0
2011-08-31,67.37,67.904,66.461,67.067,4602451,0
2011-09-01,66.986,67.593,66.371,66.443,3455241,0
2011-09-02,64.743,65.271,64.113,64.552,1919695,0
2011-09-06,61.701,63.641,61.678,63.435,6156884,0
2011-09-07,64.95,66.06,64.728,66.004,3699250,0
2011-09-08,64.647,65.494,63.993,64.257,4469194,0
2011-09-09,62.795,63.154,61.144,61.605,4970415,0
2011-09-12,60.56,61.614,59.698,61.333,4602081,0
2011-09-13,61.207,62.189,60.536,62.07,4487862,0
2011-09-14,61.901,62.533,60.28,61.838,4122033,0
2011-09-15,62.964,63.138,62.022,62.892,3578650,0
2011-09-16,63.458,63.464,62.316,62.955,2937115,0
2011-09-19,60.488,61.351,59.674,60.982,5003217,0
2011-09-20,61.072,61.622,60.257,60.345,3864207,0
2011-09-21,60.081,60.081,57.422,57.447,7576488,0
2011-09-22,54.539,54.557,52.544,53.711,12476751,0
2011-09-23,53.176,54.883,53.12,54.077,7180699,0
2011-09-26,54.269,55.292,52.712,55.148,6071722,0
2011-09-27,57.142,58.11,56.321,56.697,7425755,0
2011-09-28,56.697,56.904,54.19,54.246,6364241,0
2011-09-29,55.987,56.002,53.44,54.548,7256196,0
2011-09-30,53.135,54.349,52.811,53.038,5266093,0
2011-10-03,52.241,53.455,51.412,51.426,5263486,0
2011-10-04,50.742,53.559,49.926,53.494,10735234,0
2011-10-05,54.269,55.49,53.622,55.372,8674744,0
2011-10-06,56.129,57.645,55.771,57.311,7978418,0
2011-10-07,58.541,58.748,56.346,57.103,6363452,0
2011-10-10,59.243,60.049,59.14,60.018,3959545,0
2011-10-11,58.611,59.363,58.221,59.107,5059987,0
2011-10-12,60.888,61.997,60.671,60.823,6352520,0
2011-10-13,60.059,60.799,59.227,60.681,4634966,0
2011-10-14,61.813,62.07,61.008,62.029,4019145,0
2011-10-17,60.999,61.087,59.386,59.547,4279722,0
2011-10-18,59.003,61.087,57.878,60.72,6487211,0
2011-10-19,59.482,59.841,57.981,58.181,6357782,0
2011-10-20,58.213,58.652,56.744,57.989,6116913,0
2011-10-21,59.378,60.12,59.003,59.929,3927539,0
2011-10-24,61.502,63.537,61.485,63.378,7009681,0
2011-10-25,61.783,62.301,60.472,61.078,4647998,0
2011-10-26,62.555,62.859,60.943,62.301,5661802,0
2011-10-27,66.276,67.354,65.477,66.739,8810376,0
2011-10-28,65.885,66.875,65.606,66.381,5135592,0
2011-10-31,63.546,63.652,62.333,62.333,6376992,0
2011-11-01,59.435,61.631,59.146,60.352,6272593,0
2011-11-02,61.27,62.229,60.681,61.791,7260900,0
2011-11-03,62.085,63.338,61.391,63.084,8384531,0
2011-11-04,62.852,63.259,61.575,63.067,4801649,0
2011-11-07,62.348,63.243,61.934,63.163,2647507,0
2011-11-08,63.555,64.041,62.922,63.921,5110245,0
2011-11-09,61.248,61.485,59.827,59.945,5255947,0
2011-11-10,61.509,61.605,59.97,60.855,4091137,0
2011-11-11,61.614,62.459,61.438,62.157,3096699,0
2011-11-14,61.215,61.382,60.154,60.592,3269139,0
2011-11-15,60.248,61.152,60.024,60.72,4488306,0
2011-11-16,59.651,60.345,58.98,59.052,4226306,0
2011-11-17,58.995,59.124,57.287,57.662,5279451,0
2011-11-18,57.911,58.126,57.2,57.416,3448647,0
2011-11-21,55.705,56.034,54.804,55.738,4522077,0
2011-11-22,55.123,55.826,54.717,55.381,3631647,0
2011-11-23,54.015,54.111,53.352,53.432,4219151,0
2011-11-25,53.241,53.863,52.928,52.945,2488486,0
2011-11-28,56.106,56.281,54.987,55.611,4034916,0
2011-11-29,55.619,56.25,55.252,55.619,2613930,0
2011-11-30,59.095,60.156,58.892,60.009,7361033,0
2011-12-01,59.555,60.273,58.811,59.074,4555551,0
2011-12-02,61.286,61.359,60.009,60.112,4144650,0
2011-12-05,61.59,62.085,60.631,61.248,3262326,0
2011-12-06,60.72,61.414,60.385,60.76,4142549,0
2011-12-07,60.385,60.784,59.836,60.424,3759134,0
2011-12-08,59.836,59.962,58.38,58.508,4242896,0
2011-12-09,58.637,60.216,58.388,59.907,4147132,0
2011-12-12,58.213,58.213,57.344,57.974,3490085,0
2011-12-13,57.886,58.541,55.907,56.321,4659350,0
2011-12-14,55.857,55.97,54.829,55.484,6076815,0
2011-12-15,56.154,56.242,54.917,55.123,3617005,0
2011-12-16,55.93,56.417,55.259,55.705,4374782,0
2011-12-19,55.035,55.259,53.686,53.815,3096366,0
2011-12-20,55.625,56.417,55.602,56.329,3693114,0
2011-12-21,56.369,56.601,55.419,56.521,3321515,0
2011-12-22,56.481,57.215,56.321,56.744,3444888,0
2011-12-23,56.815,56.92,56.417,56.8,994050,0
2011-12-27,56.545,56.896,56.225,56.553,1387619,0
2011-12-28,56.576,56.632,54.86,55.028,2389026,0
2011-12-29,55.419,56.201,55.204,56.122,2037772,0
2011-12-30,55.915,56.608,55.843,56.386,1671900,0
2012-01-03,59.57,60.097,59.292,59.683,5886666,0
2012-01-04,59.435,59.914,58.868,59.705,3269806,0
2012-01-05,58.564,58.947,58.047,58.582,2358952,0
2012-01-06,58.669,58.716,57.719,57.837,2411184,0
2012-01-09,58.237,58.318,57.606,58.047,2851307,0
2012-01-10,59.809,60.233,59.561,59.651,4394981,0
2012-01-11,59.474,60.233,59.259,60.002,4158830,0
2012-01-12,60.752,61.152,60.089,60.982,5709921,0
2012-01-13,59.841,59.914,58.733,59.836,5512668,0
2012-01-17,61.441,61.62,60.689,60.908,5132718,0
2012-01-18,61.614,62.555,61.471,62.524,4294976,0
2012-01-19,62.827,62.906,62.411,62.675,5360631,0
2012-01-20,62.651,62.708,62.052,62.389,3298547,0
2012-01-23,62.818,63.404,62.691,62.932,3148463,0
2012-01-24,61.758,62.429,61.575,62.363,2886635,0
2012-01-25,62.014,64.218,61.758,63.977,5380365,0
2012-01-26,65.111,65.397,63.945,64.201,4443398,0
2012-01-27,63.786,64.505,63.658,63.985,3282916,0
2012-01-30,63.21,63.768,62.7,63.417,2736506,0
2012-01-31,64.186,64.233,62.518,63.416,4346288,0
2012-02-01,64.104,64.895,64.079,64.225,4629912,0
2012-02-02,64.903,65.158,64.225,64.584,4364611,0
2012-02-03,64.991,65.647,64.815,65.582,4223565,0
2012-02-06,65.286,65.422,64.895,65.271,2973061,0
2012-02-07,64.883,65.361,64.105,65.28,3423269,0
2012-02-08,64.655,65.175,63.806,64.446,3624234,0
2012-02-09,64.162,64.17,63.004,63.563,4029318,0
2012-02-10,61.393,61.661,61.071,61.547,4279017,0
2012-02-13,62.868,62.868,62.197,62.603,2205446,0
2012-02-14,61.717,61.791,60.617,61.302,3189173,0
2012-02-15,61.734,61.749,60.478,60.729,4250435,0
2012-02-16,60.216,61.423,60.033,61.391,3654325,0
2012-02-17,61.321,61.336,60.196,60.762,3225808,0
2012-02-21,62.018,62.615,61.791,62.178,3655002,0
2012-02-22,61.774,62.301,61.709,62.074,3105059,0
2012-02-23,61.943,62.301,61.466,61.992,3357466,0
2012-02-24,62.123,62.478,61.943,62.098,2907925,0
2012-02-27,61.556,62.518,61.369,62.292,3562010,0
2012-02-28,62.633,63.215,62.503,62.915,3487726,0
2012-02-29,63.83,64.114,61.943,62.194,4746867,0
2012-03-01,62.544,62.981,62.301,62.576,2332462,0
2012-03-02,62.283,62.315,61.181,61.538,1969467,0
2012-03-05,60.94,60.955,59.847,60.178,3457875,0
2012-03-06,58.585,58.606,57.904,58.269,4292075,0
2012-03-07,58.737,59.207,58.447,59.037,1544449,0
2012-03-08,59.872,60.09,59.426,59.92,3159472,0
2012-03-09,59.75,60.455,59.451,60.024,3012576,0
2012-03-12,59.588,59.927,59.443,59.506,3140870,0
2012-03-13,60.293,61.076,60.162,61.036,5920402,0
2012-03-14,60.568,60.672,59.022,59.394,6120181,0
2012-03-15,59.961,60.365,59.692,60.203,4361721,0
2012-03-16,60.631,60.875,60.437,60.471,3588799,0
2012-03-19,60.77,61.571,60.624,61.133,2796626,0
2012-03-20,59.272,59.369,58.819,59.11,4847393,0
2012-03-21,58.535,58.819,58.219,58.43,2585155,0
2012-03-22,57.27,57.45,56.81,57.24,5310331,0
2012-03-23,57.306,58.212,56.997,57.952,3469204,0
2012-03-26,58.577,58.876,58.18,58.786,3714178,0
2012-03-27,58.657,58.9,57.864,57.872,2514047,0
2012-03-28,57.855,57.904,56.641,57.297,4506000,0
2012-03-29,56.763,57.872,56.657,57.799,4098330,0
2012-03-30,58.786,58.94,58.18,58.616,3861276,0
2012-04-02,58.802,60.236,58.616,59.782,3586758,0
2012-04-03,59.352,59.385,57.515,58.097,8820692,0
2012-04-04,56.802,57.612,56.267,56.617,7759219,0
2012-04-05,56.657,57.92,56.607,56.763,2326957,0
2012-04-09,56.025,56.802,55.944,56.592,1842315,0
2012-04-10,56.309,56.657,55.49,55.872,5581764,0
2012-04-11,56.867,56.908,56.011,56.139,3359436,0
2012-04-12,57.117,58.291,57.045,58.139,3889969,0
2012-04-13,58.164,58.194,56.95,57.037,3444624,0
2012-04-16,57.702,57.912,56.876,57.353,2592653,0
2012-04-17,57.846,58.381,57.492,58.139,2858715,0
2012-04-18,59.143,59.426,58.828,58.965,3070935,0
2012-04-19,59.605,59.814,58.722,59.102,3589000,0
2012-04-20,59.993,60.073,59.303,59.435,3023429,0
2012-04-23,58.09,58.341,57.458,58.252,2965024,0
2012-04-24,57.92,58.915,57.872,58.479,2281370,0
2012-04-25,59.418,59.491,58.892,59.435,3414709,0
2012-04-26,58.981,59.685,58.86,59.588,2324488,0
2012-04-27,60.389,60.389,59.895,60.113,5240169,0
2012-04-30,60.139,60.218,59.644,60.156,2991877,0
2012-05-01,60.374,61.611,60.251,61.125,4692195,0
2012-05-02,60.811,60.859,60.196,60.72,4600770,0
2012-05-03,60.293,60.447,59.24,59.451,2946613,0
2012-05-04,58.641,58.722,57.782,58.073,4464822,0
2012-05-07,57.54,58.01,57.279,57.782,2091740,0
2012-05-08,56.649,56.853,55.703,56.706,4304830,0
2012-05-09,55.459,56.56,55.103,56.131,3914428,0
2012-05-10,56.957,57.353,56.495,56.818,3930414,0
2012-05-11,55.484,56.576,55.443,55.717,4996272,0
2012-05-14,54.795,55.062,54.446,54.617,4676767,0
2012-05-15,54.162,54.609,53.03,53.249,4313855,0
2012-05-16,52.941,53.744,52.156,52.156,4606995,0
2012-05-17,52.172,52.253,51.354,51.451,3713988,0
2012-05-18,51.378,51.491,50.447,50.592,4971842,0
2012-05-21,51.029,52.23,50.867,52.195,3443440,0
2012-05-22,52.309,52.674,51.103,51.476,5556952,0
2012-05-23,50.487,51.249,49.565,51.12,6332478,0
2012-05-24,50.795,51.209,50.277,50.845,3318415,0
2012-05-25,49.995,50.343,49.848,50.042,3681949,0
2012-05-29,51.614,52.23,51.256,51.831,4935964,0
2012-05-30,50.245,50.285,49.735,49.84,4735829,0
2012-05-31,49.898,50.106,48.86,49.817,5476884,0
2012-06-01,48.941,49.807,48.909,49.428,4749073,0
2012-06-04,49.014,49.388,48.473,49.282,4690918,0
2012-06-05,48.965,49.678,48.909,49.573,5010818,0
2012-06-06,50.577,51.411,50.456,51.192,4084599,0
2012-06-07,52.966,53.241,52.083,52.156,9359323,0
2012-06-08,50.206,51.134,49.928,51.013,3756161,0
2012-06-11,51.653,51.733,50.309,50.383,3116370,0
2012-06-12,51.378,51.782,50.86,51.782,2326624,0
2012-06-13,51.217,51.929,50.933,51.153,2817596,0
2012-06-14,50.715,51.637,50.479,51.451,2668824,0
2012-06-15,51.961,52.657,51.711,52.625,2851728,0
2012-06-18,52.648,53.654,52.415,53.369,3593242,0
2012-06-19,54.065,54.617,53.776,54.228,3754225,0
2012-06-20,54.609,54.706,53.571,54.001,4041897,0
2012-06-21,53.361,53.361,51.054,51.12,5427026,0
2012-06-22,51.322,51.516,50.747,51.256,3669247,0
2012-06-25,50.018,50.1,49.296,49.613,4799167,0
2012-06-26,50.082,50.277,49.41,49.914,2628417,0
2012-06-27,49.751,50.413,49.508,50.277,2463631,0
2012-06-28,49.743,50.253,49.388,50.188,3702637,0
2012-06-29,52.754,53.03,52.341,52.869,4707788,0
2012-07-02,53.127,53.151,52.406,53.06,2490823,0
2012-07-03,53.314,54.147,53.176,53.92,3043777,0
2012-07-05,53.661,53.985,52.6,53.588,2959870,0
2012-07-06,52.73,52.86,52.139,52.585,2285902,0
2012-07-09,52.034,52.285,51.727,52.091,2752840,0
2012-07-10,52.49,52.57,50.667,50.957,3623456,0
2012-07-11,51.176,51.679,50.867,51.315,2978021,0
2012-07-12,49.726,50.383,49.168,50.067,4326626,0
2012-07-13,50.365,51.378,50.365,51.183,2598859,0
2012-07-16,50.951,51.029,50.504,50.845,2225622,0
2012-07-17,51.08,51.281,50.335,51.265,3193795,0
2012-07-18,50.584,51.572,50.52,51.328,4651848,0
2012-07-19,52.181,53.006,52.091,52.746,4032375,0
2012-07-20,52.262,52.309,51.685,51.856,3354591,0
2012-07-23,50.042,51.088,49.686,50.917,5250945,0
2012-07-24,51.322,51.403,50.148,50.617,6127352,0
2012-07-25,51.614,51.727,50.765,51.289,8371847,0
2012-07-26,52.772,52.949,52.244,52.528,8020911,0
2012-07-27,53.119,54.487,52.844,54.236,4841981,0
2012-07-30,53.905,54.309,53.661,54.001,3046791,0
2012-07-31,54.025,54.268,53.67,53.71,3054999,0
2012-08-01,54.294,54.446,53.515,53.548,3207213,0
2012-08-02,53.361,54.188,53.013,53.522,3700105,0
2012-08-03,54.731,55.28,54.551,55.062,3853959,0
2012-08-06,54.949,55.652,54.917,55.24,2472912,0
2012-08-07,55.622,55.855,55.362,55.41,2045226,0
2012-08-08,55.694,56.001,55.547,55.84,2554912,0
2012-08-09,56.011,56.422,55.977,56.276,1640950,0
2012-08-10,56.139,56.649,55.928,56.6,1791805,0
2012-08-13,56.301,56.56,55.823,56.066,1512392,0
2012-08-14,56.066,56.244,55.67,55.806,1732026,0
2012-08-15,55.289,55.41,55.03,55.224,2141931,0
2012-08-16,55.814,56.219,55.418,56.034,2266031,0
2012-08-17,55.791,56.114,55.524,55.928,2273570,0
2012-08-20,55.88,56.049,55.564,55.993,1530331,0
2012-08-21,56.77,57.16,56.034,56.259,1748693,0
2012-08-22,55.814,56.552,55.622,56.43,1663929,0
2012-08-23,56.56,56.657,55.791,55.904,2069365,0
2012-08-24,55.273,56.025,55.152,55.703,2018236,0
2012-08-27,55.733,55.791,55.175,55.191,1566595,0
2012-08-28,55.28,55.436,55.118,55.175,3512296,0
2012-08-29,54.974,55.03,54.534,54.543,2106496,0
2012-08-30,53.288,53.33,52.463,52.607,3863648,0
2012-08-31,53.314,53.411,52.6,53.273,2827351,0
2012-09-04,52.892,52.973,52.341,52.6,2255686,0
2012-09-05,52.37,52.527,51.917,52.312,2376197,0
2012-09-06,53.07,54.101,53.029,53.771,3593757,0
2012-09-07,55.337,56.169,55.296,55.79,4946996,0
2012-09-10,55.806,56.144,55.287,55.329,2850369,0
2012-09-11,55.676,56.614,55.6,56.442,3354150,0
2012-09-12,56.961,57.01,56.251,56.63,3072867,0
2012-09-13,56.63,58.419,56.301,58.106,3819050,0
2012-09-14,59.612,60.158,59.465,59.563,7880176,0
2012-09-17,59.406,59.481,58.526,58.725,2696352,0
2012-09-18,58.204,58.69,58.049,58.577,2731742,0
2012-09-19,58.642,59.004,58.37,58.657,2626433,0
2012-09-20,57.321,57.899,57.06,57.81,2401786,0
2012-09-21,58.155,58.246,57.62,57.643,2059282,0
2012-09-24,57.035,57.414,56.919,57.174,1919143,0
2012-09-25,57.29,57.545,56.005,56.088,2909808,0
2012-09-26,55.848,55.971,55.058,55.584,3209182,0
2012-09-27,56.285,56.944,56.112,56.796,2977004,0
2012-09-28,56.688,56.713,56.12,56.54,2440387,0
2012-10-01,57.075,57.81,56.746,56.877,2342046,0
2012-10-02,57.463,57.594,56.301,56.624,1997109,0
2012-10-03,56.811,56.855,55.676,55.856,2541936,0
2012-10-04,55.741,56.647,55.676,56.161,3338847,0
2012-10-05,56.861,57.026,55.848,56.088,2806665,0
2012-10-08,55.549,56.267,55.461,56.169,2571192,0
2012-10-09,56.309,56.763,55.848,56.013,2608358,0
2012-10-10,56.343,56.424,55.79,56.12,2390196,0
2012-10-11,56.87,57.068,56.433,56.549,2566085,0
2012-10-12,56.736,56.968,56.103,56.318,1505838,0
2012-10-15,56.285,56.624,55.831,56.424,1891654,0
2012-10-16,56.664,57.109,56.54,56.91,3406355,0
2012-10-17,57.949,58.856,57.66,58.649,5995703,0
2012-10-18,58.83,59.811,58.774,59.219,3406332,0
2012-10-19,59.556,59.631,58.558,58.625,4367148,0
2012-10-22,58.963,59.391,58.607,59.16,2862547,0
2012-10-23,57.776,57.899,57.406,57.735,4401617,0
2012-10-24,58.46,58.649,57.998,58.106,2424852,0
2012-10-25,59.044,59.226,58.46,58.873,2564429,0
2012-10-26,58.285,58.468,57.801,58.106,2479135,0
2012-10-31,58.814,58.863,58.165,58.295,1829034,0
2012-11-01,58.362,59.21,58.321,59.12,3655722,0
2012-11-02,59.556,59.581,58.354,58.452,2555004,0
2012-11-05,59.176,59.325,58.881,59.275,3161211,0
2012-11-06,59.73,60.42,59.688,60.15,2526426,0
2012-11-07,59.539,59.571,58.607,59.095,3390305,0
2012-11-08,59.267,59.612,58.534,58.764,3445510,0
2012-11-09,58.452,59.242,58.394,58.69,2933851,0
2012-11-12,58.846,58.979,58.593,58.797,1572109,0
2012-11-13,58.031,58.633,57.932,58.072,2147403,0
2012-11-14,57.989,58.064,56.763,56.861,3211683,0
2012-11-15,56.706,56.919,56.169,56.393,2781036,0
2012-11-16,56.036,56.721,55.543,56.664,3592873,0
2012-11-19,57.307,57.965,57.258,57.941,3214658,0
2012-11-20,57.579,57.981,57.271,57.711,3315813,0
2012-11-21,57.331,57.52,57.124,57.315,2141922,0
2012-11-23,57.833,58.509,57.817,58.444,745448,0
2012-11-26,58.346,58.764,58.13,58.757,1922404,0
2012-11-27,58.657,59.012,58.229,58.285,2202621,0
2012-11-28,57.925,58.807,57.75,58.797,2664209,0
2012-11-29,59.49,59.762,59.168,59.515,2343821,0
2012-11-30,59.391,59.696,59.299,59.367,2316829,0
2012-12-03,59.704,59.804,58.988,59.044,1309203,0
2012-12-04,59.151,59.406,58.863,59.128,1843742,0
2012-12-05,59.655,60.29,59.455,59.762,4501845,0
2012-12-06,59.861,60.092,59.711,59.878,2094434,0
2012-12-07,60.051,60.33,59.804,60.092,1663102,0
2012-12-10,60.321,61.039,60.273,60.841,3465999,0
2012-12-11,61.443,62.111,61.443,61.921,3718345,0
2012-12-12,62.193,62.581,61.912,62.071,2573217,0
2012-12-13,62.325,62.762,61.954,62.218,3804379,0
2012-12-14,62.532,63.1,62.441,62.886,2783060,0
2012-12-17,63.23,63.783,63.182,63.651,2885867,0
2012-12-18,64.146,64.303,63.809,64.072,3347624,0
2012-12-19,64.526,64.534,63.693,63.71,3566380,0
2012-12-20,64.204,64.245,63.793,64.088,3148675,0
2012-12-21,63.15,63.635,63.008,63.429,2048318,0
2012-12-24,62.794,63.406,62.753,62.983,701497,0
2012-12-26,63.298,63.7,63.222,63.239,1091725,0
2012-12-27,63.882,63.891,62.886,63.527,1851222,0
2012-12-28,63.454,63.825,63.215,63.338,2403957,0
2012-12-31,63.42,64.756,63.348,64.624,2643948,0
2013-01-02,66.1,66.174,65.398,65.869,2477972,0
2013-01-03,65.102,65.679,64.873,65.127,2481583,0
2013-01-04,64.944,65.521,64.888,65.432,2316696,0
2013-01-07,64.971,65.728,64.921,65.661,3414402,0
2013-01-08,64.765,64.896,64.483,64.714,1842732,0
2013-01-09,65.267,65.415,64.921,65.07,2258619,0
2013-01-10,65.309,65.309,64.516,64.846,4114839,0
2013-01-11,63.412,63.536,62.959,63.174,2836101,0
2013-01-14,63.348,63.553,63.125,63.412,2235484,0
2013-01-15,62.926,63.37,62.902,63.314,1791028,0
2013-01-16,62.679,63.1,62.63,62.959,2037114,0
2013-01-17,63.057,63.33,62.812,63.215,1987155,0
2013-01-18,63.288,63.7,62.753,63.348,2351724,0
2013-01-22,63.545,64.319,63.536,64.222,2884591,0
2013-01-23,64.691,64.781,64.031,64.179,3081228,0
2013-01-24,64.319,64.723,63.973,64.031,2269419,0
2013-01-25,63.948,64.039,63.479,63.733,1657450,0
2013-01-28,63.809,63.858,63.397,63.733,1557351,0
2013-01-29,64.114,64.74,64.048,64.607,1823177,0
2013-01-30,64.607,64.944,64.123,64.213,1794939,0
2013-01-31,64.962,65.159,64.723,64.873,1816063,0
2013-02-01,65.472,65.638,65.184,65.423,1911392,0
2013-02-04,64.641,64.773,63.973,64.245,2114103,0
2013-02-05,64.072,64.402,63.964,64.222,1735174,0
2013-02-06,63.783,64.353,63.733,64.154,1760098,0
2013-02-07,64.114,64.171,63.487,63.693,1439752,0
2013-02-08,64.402,64.492,64.114,64.229,1638629,0
2013-02-11,63.964,63.964,63.643,63.848,1062892,0
2013-02-12,63.288,64.229,63.281,63.891,1717432,0
2013-02-13,64.723,65.177,64.558,64.714,1630016,0
2013-02-14,65.613,66.124,65.456,66.083,2842048,0
2013-02-15,66.083,66.124,65.324,65.562,1738192,0
2013-02-19,66.206,66.37,65.788,66.305,2883409,0
2013-02-20,64.452,64.607,63.33,63.504,5963316,0
2013-02-21,62.259,62.342,61.247,61.782,4735628,0
2013-02-22,62.4,62.441,61.683,62.441,2221099,0
2013-02-25,62.588,62.696,61.295,61.32,3506394,0
2013-02-26,61.492,61.831,60.898,61.46,2177495,0
2013-02-27,61.016,62.391,60.941,62.251,2479607,0
2013-02-28,61.683,62.242,61.598,61.691,3011161,0
2013-03-01,61.007,61.394,60.677,60.924,4217044,0
2013-03-04,60.858,60.898,59.903,60.668,2689688,0
2013-03-05,61.773,61.813,61.089,61.156,2634952,0
2013-03-06,61.691,61.867,61.178,61.774,4082421,0
2013-03-07,61.791,62.193,61.715,61.8,1885482,0
2013-03-08,61.748,61.806,61.305,61.582,2126162,0
2013-03-11,61.666,62.159,61.438,61.991,1731223,0
2013-03-12,61.834,62.302,61.64,61.758,2291037,0
2013-03-13,61.606,61.623,60.945,61.271,2733554,0
2013-03-14,60.987,61.156,60.452,60.644,4473224,0
2013-03-15,61.248,61.438,60.879,61.063,2741824,0
2013-03-18,60.216,60.77,60.216,60.284,2241892,0
2013-03-19,59.272,59.464,58.092,58.636,7548747,0
2013-03-20,58.368,58.71,58.159,58.594,2694920,0
2013-03-21,58.392,58.811,58.291,58.325,2165842,0
2013-03-22,58.309,58.509,58.175,58.283,1988169,0
2013-03-25,58.016,58.2,57.473,57.757,2419051,0
2013-03-26,57.747,58.184,57.623,58.133,2190187,0
2013-03-27,57.53,58.276,57.313,58.233,1916783,0
2013-03-28,57.698,57.832,57.27,57.27,3766450,0
2013-04-01,57.088,57.372,56.619,56.87,2202975,0
2013-04-02,57.64,57.673,56.97,57.137,2133910,0
2013-04-03,56.518,56.602,55.605,55.714,4647011,0
2013-04-04,55.874,56.326,55.674,56.108,2233931,0
2013-04-05,55.438,56.418,55.22,56.293,3299557,0
2013-04-08,56.116,56.978,55.94,56.954,2960368,0
2013-04-09,57.789,59.806,57.782,59.499,6719813,0
2013-04-10,59.272,59.389,58.92,59.096,4109786,0
2013-04-11,58.853,59.012,58.527,58.701,1945727,0
2013-04-12,58.276,58.409,57.414,57.809,2751118,0
2013-04-15,55.916,55.916,54.159,54.208,5288883,0
2013-04-16,55.865,55.865,55.163,55.765,3570334,0
2013-04-17,54.426,54.459,53.004,53.664,6029422,0
2013-04-18,53.348,53.924,52.886,53.606,3042971,0
2013-04-19,54.05,54.133,53.146,53.724,2841603,0
2013-04-22,53.79,53.958,52.894,53.924,2788904,0
2013-04-23,53.958,54.124,53.506,53.982,2695515,0
2013-04-24,54.685,55.481,54.651,55.421,2500148,0
2013-04-25,55.908,56.653,55.54,55.705,3738520,0
2013-04-26,55.714,55.765,54.979,55.404,1946887,0
2013-04-29,55.965,56.56,55.823,56.509,2167463,0
2013-04-30,55.505,56.318,55.036,56.257,4084977,0
2013-05-01,55.699,55.74,55.02,55.113,2370859,0
2013-05-02,54.52,55.163,54.192,54.995,2161128,0
2013-05-03,56.802,57.145,56.426,56.567,4518659,0
2013-05-06,56.585,57.137,56.408,57.003,2234982,0
2013-05-07,57.53,57.615,57.037,57.48,3118583,0
2013-05-08,58.175,59.222,58.033,58.904,3580477,0
2013-05-09,59.197,59.254,58.092,58.309,3312486,0
2013-05-10,58.159,58.159,57.439,57.966,2548790,0
2013-05-13,57.782,57.789,57.145,57.204,1931047,0
2013-05-14,57.104,57.454,56.778,57.137,3443283,0
2013-05-15,56.576,56.785,55.933,56.158,3640725,0
2013-05-16,56.066,56.845,55.849,56.075,3343364,0
2013-05-17,56.778,57.013,56.395,56.629,2754484,0
2013-05-20,56.567,57.054,56.395,56.97,2776206,0
2013-05-21,57.707,58.175,57.339,57.89,2721795,0
2013-05-22,57.99,59.189,56.995,57.196,3683133,0
2013-05-23,56.166,56.845,55.514,56.518,2970441,0
2013-05-24,55.438,55.957,55.404,55.849,1880248,0
2013-05-28,55.481,55.655,54.97,55.238,2586057,0
2013-05-29,55.597,55.891,55.077,55.372,3392989,0
2013-05-30,55.554,56.719,55.271,56.344,2356097,0
2013-05-31,56.182,56.182,54.657,54.665,2296231,0
2013-06-03,55.17,55.94,54.836,55.916,2631884,0
2013-06-04,55.354,55.648,55.085,55.446,1966621,0
2013-06-05,54.016,54.61,53.78,53.915,4413150,0
2013-06-06,53.672,54.293,53.287,54.266,3042726,0
2013-06-07,53.196,53.764,52.968,53.74,3156443,0
2013-06-10,53.18,53.514,53.104,53.253,2353865,0
2013-06-11,51.504,52.659,51.405,52.267,4660229,0
2013-06-12,52.618,52.802,51.774,51.881,1897022,0
2013-06-13,52.4,53.304,52.308,53.229,3998417,0
2013-06-14,53.262,53.463,52.435,52.543,2786427,0
2013-06-17,52.927,53.22,52.559,52.953,2473642,0
2013-06-18,52.074,52.802,52.057,52.391,3200321,0
2013-06-19,52.141,52.576,50.911,50.935,2867624,0
2013-06-20,49.504,49.665,48.692,48.776,5218162,0
2013-06-21,49.254,49.537,48.559,49.311,3957490,0
2013-06-24,48.316,48.651,47.354,48.023,3493486,0
2013-06-25,48.1,48.826,47.847,48.626,2038900,0
2013-06-26,48.467,48.785,48.166,48.51,3136672,0
2013-06-27,48.751,49.295,48.675,48.911,2648560,0
2013-06-28,48.266,48.61,47.94,48.257,3408938,0
2013-07-01,48.584,48.877,48.232,48.427,2655205,0
2013-07-02,48.744,48.936,48.031,48.4,1837408,0
2013-07-03,47.169,47.688,46.76,47.355,1909782,0
2013-07-05,47.096,47.261,46.584,47.137,2392338,0
2013-07-08,47.304,47.697,47.145,47.21,1535761,0
2013-07-09,48.759,49.187,48.308,49.12,2953727,0
2013-07-10,48.86,49.463,48.642,48.759,2387916,0
2013-07-11,51.07,51.815,50.926,51.716,4127093,0
2013-07-12,51.145,51.454,50.651,50.783,3473098,0
2013-07-15,51.145,51.254,50.877,50.951,1242313,0
2013-07-16,51.958,52.425,51.546,52.391,2207322,0
2013-07-17,53.622,53.865,52.968,53.104,2661137,0
2013-07-18,53.086,53.439,52.777,52.861,1788451,0
2013-07-19,52.701,52.919,52.241,52.391,1855611,0
2013-07-22,52.978,53.698,52.802,53.563,2452500,0
2013-07-23,54.109,54.393,53.982,54.275,2994982,0
2013-07-24,54.316,54.316,52.802,52.978,2485519,0
2013-07-25,52.45,53.43,52.435,53.396,2557978,0
2013-07-26,53.279,53.83,53.029,53.806,1248140,0
2013-07-29,53.388,53.825,53.279,53.606,2014775,0
2013-07-30,53.096,53.136,52.476,52.719,2373609,0
2013-07-31,52.375,53.153,52.299,52.5,2537187,0
2013-08-01,53.229,53.379,52.953,53.238,1383677,0
2013-08-02,53.053,53.379,52.894,53.129,1157410,0
2013-08-05,53.271,53.563,53.17,53.18,1129925,0
2013-08-06,53.203,53.203,52.709,52.962,1896603,0
2013-08-07,52.486,53.053,52.441,52.77,1841826,0
2013-08-08,53.882,55.446,53.748,55.205,4325083,0
2013-08-09,55.574,56.97,55.32,56.643,5095658,0
2013-08-12,56.049,57.079,56.049,56.593,3462738,0
2013-08-13,56.802,56.87,56.217,56.459,1918026,0
2013-08-14,56.911,57.313,56.728,56.785,1475353,0
2013-08-15,56.217,57.104,56.083,56.946,2133716,0
2013-08-16,56.854,56.978,56.435,56.527,1562686,0
2013-08-19,56.326,56.451,55.99,56.049,1515909,0
2013-08-20,55.446,55.857,54.878,54.904,3478627,0
2013-08-21,54.116,54.216,53.069,53.111,4125858,0
2013-08-22,54.233,54.569,53.973,54.083,2785117,0
2013-08-23,54.368,54.52,53.94,54.023,1879414,0
2013-08-26,53.89,54.259,53.571,53.631,1546063,0
2013-08-27,53.136,53.489,52.5,52.576,2231403,0
2013-08-28,52.493,53.17,52.391,52.709,2971397,0
2013-08-29,52.927,53.246,52.4,52.608,1759251,0
2013-08-30,53.136,53.153,52.77,52.962,1208974,0
2013-09-03,55.27,55.364,54.512,54.86,1737263,0
2013-09-04,54.554,55.414,54.469,55.397,1747806,0
2013-09-05,55.058,55.433,55.023,55.04,1036756,0
2013-09-06,55.517,55.85,55.193,55.339,1469119,0
2013-09-09,55.713,56.607,55.652,56.532,1493522,0
2013-09-10,57.017,57.393,56.762,57.307,1819735,0
2013-09-11,57.128,57.87,56.804,57.708,1298156,0
2013-09-12,57.061,57.333,56.966,57.094,1384075,0
2013-09-13,56.421,56.77,56.191,56.744,1591600,0
2013-09-16,57.852,57.879,57.221,57.281,1154555,0
2013-09-17,57.316,57.596,57.204,57.496,938441,0
2013-09-18,57.367,59.805,57.087,59.676,3198413,0
2013-09-19,59.335,59.344,58.066,58.272,2706973,0
2013-09-20,57.879,58.015,57.323,57.418,1655626,0
2013-09-23,57.783,57.979,57.477,57.511,1658145,0
2013-09-24,57.477,57.477,56.873,57.026,1538250,0
2013-09-25,57.699,57.886,57.409,57.596,1431645,0
2013-09-26,58.074,58.5,57.605,57.776,1158020,0
2013-09-27,57.213,57.299,56.898,57.23,1638403,0
2013-09-30,56.447,57.017,56.346,56.676,1507803,0
2013-10-01,56.319,56.754,56.172,56.591,1502191,0
2013-10-02,56.257,57.118,56.243,56.966,1246909,0
2013-10-03,56.574,56.719,55.987,56.327,1270701,0
2013-10-04,56.08,56.719,55.951,56.685,1428168,0
2013-10-07,55.637,56.532,55.611,56.012,1152696,0
2013-10-08,55.697,55.764,55.116,55.397,1809063,0
2013-10-09,55.601,55.978,55.236,55.721,2041117,0
2013-10-10,55.815,56.735,55.652,56.634,1906000,0
2013-10-11,56.524,57.402,56.327,57.23,1274165,0
2013-10-14,56.881,57.921,56.857,57.699,1611046,0
2013-10-15,57.74,58.133,57.647,57.87,3095589,0
2013-10-16,58.099,58.373,57.894,58.185,1599131,0
2013-10-17,58.285,58.962,58.253,58.962,1325073,0
2013-10-18,59.259,59.412,58.969,59.318,1697100,0
2013-10-21,59.659,59.983,59.454,59.983,1678574,0
2013-10-22,61.765,62.139,61.543,61.696,2445953,0
2013-10-23,61.098,61.125,60.683,60.843,1639798,0
2013-10-24,61.476,61.653,61.168,61.278,1433456,0
2013-10-25,61.278,61.397,61.024,61.303,1108644,0
2013-10-28,61.219,61.601,60.997,61.449,1177176,0
2013-10-29,61.227,61.39,60.837,61.143,647599,0
2013-10-30,61.33,61.476,60.221,60.622,1305759,0
2013-10-31,60.913,61.118,60.239,60.248,1317298,0
2013-11-01,60.426,60.767,59.795,60.477,2074381,0
2013-11-04,61.108,61.296,60.776,61.125,1268518,0
2013-11-05,61.577,61.68,61.168,61.517,1377299,0
2013-11-06,61.815,62.182,61.722,62.053,1248525,0
2013-11-07,61.994,62.063,60.792,60.861,1699714,0
2013-11-08,60.716,61.261,60.46,61.246,1152714,0
2013-11-11,60.683,60.758,60.281,60.495,1044913,0
2013-11-12,59.975,60.212,59.479,59.889,1894734,0
2013-11-13,59.079,59.949,58.926,59.924,1276693,0
2013-11-14,59.718,60.469,59.454,60.162,1030603,0
2013-11-15,60.639,60.98,60.384,60.827,1684258,0
2013-11-18,60.946,61.236,60.358,60.495,1316456,0
2013-11-19,60.639,60.7,60.077,60.3,1214595,0
2013-11-20,60.751,60.913,59.676,59.821,1368460,0
2013-11-21,59.667,59.744,59.182,59.3,1500446,0
2013-11-22,58.832,58.901,58.61,58.84,1531784,0
2013-11-25,58.859,58.977,58.594,58.832,1054516,0
2013-11-26,58.142,58.406,58.023,58.322,1411173,0
2013-11-27,58.245,58.338,57.726,57.811,1413664,0
2013-11-29,58.424,58.764,58.074,58.142,1249862,0
2013-12-02,57.307,57.418,56.924,57.026,2067823,0
2013-12-03,56.396,56.838,56.266,56.719,2524109,0
2013-12-04,56.821,57.299,56.744,57.144,2217177,0
2013-12-05,56.787,57.103,56.496,56.779,1423525,0
2013-12-06,57.726,57.811,57.358,57.553,1509603,0
2013-12-09,56.94,57.511,56.881,57.393,1789535,0
2013-12-10,57.171,57.384,56.744,56.94,1341092,0
2013-12-11,56.744,56.744,55.62,55.637,1695691,0
2013-12-12,54.751,54.886,54.22,54.503,2748721,0
2013-12-13,54.528,54.657,54.291,54.323,2436401,0
2013-12-16,55.236,55.526,54.707,54.716,1750062,0
2013-12-17,54.554,54.571,54.256,54.315,2310895,0
2013-12-18,54.793,55.484,54.291,55.143,3734960,0
2013-12-19,55.065,55.697,54.988,55.433,1700079,0
2013-12-20,56.096,56.388,56.02,56.243,3366179,0
2013-12-23,56.659,56.796,56.388,56.514,2666138,0
2013-12-24,56.564,57.188,56.505,57.154,510125,0
2013-12-26,57.154,57.154,56.693,56.914,809231,0
2013-12-27,57.647,57.647,57.341,57.451,1351643,0
2013-12-30,57.502,57.904,57.451,57.726,975334,0
2013-12-31,57.502,58.126,57.502,58.126,912928,0
2014-01-02,57.443,57.614,57,57.094,1590778,0
2014-01-03,57.579,57.749,57.358,57.545,1397895,0
2014-01-06,57.316,57.316,56.676,57.111,1906888,0
2014-01-07,56.933,56.966,56.346,56.49,1765331,0
2014-01-08,56.557,56.634,56.046,56.165,964564,0
2014-01-09,55.704,55.739,55.218,55.347,1932980,0
2014-01-10,55.517,56.089,55.397,56.08,1626003,0
2014-01-13,55.926,56.346,55.645,55.652,1887201,0
2014-01-14,55.739,55.866,55.312,55.354,2581117,0
2014-01-15,54.878,55.611,54.674,55.354,3060630,0
2014-01-16,56.735,57.009,56.627,57.009,6731275,0
2014-01-17,57.47,57.563,57.042,57.144,3290357,0
2014-01-21,56.787,56.847,56.089,56.505,2897109,0
2014-01-22,56.388,56.462,56.131,56.352,1637788,0
2014-01-23,56.114,56.172,54.946,55.116,3961539,0
2014-01-24,54.776,54.809,53.634,53.684,4496841,0
2014-01-27,54.434,54.503,53.531,53.983,3306262,0
2014-01-28,54.444,54.759,54.291,54.733,1730548,0
2014-01-29,54.067,54.69,53.93,54.155,2068054,0
2014-01-30,54.843,54.843,54.291,54.793,1935849,0
2014-01-31,53.882,54.571,53.847,54.503,1506231,0
2014-02-03,54.341,54.41,53.421,53.489,2468035,0
2014-02-04,53.624,54.332,53.489,54.315,2103429,0
2014-02-05,53.583,54.332,53.558,54.169,3670624,0
2014-02-06,54.419,55.423,54.359,55.287,2745280,0
2014-02-07,55.414,56.028,55.049,55.951,1909365,0
2014-02-10,55.68,55.893,55.535,55.704,1399841,0
2014-02-11,56.157,57.451,56.157,57.29,3156747,0
2014-02-12,57.819,57.912,57.477,57.656,2049958,0
2014-02-13,57.111,57.768,57.009,57.623,1565294,0
2014-02-14,58.126,58.508,58.118,58.227,1682362,0
2014-02-18,60.024,60.069,59.318,59.941,4260677,0
2014-02-19,59.47,60.402,59.344,59.421,1888003,0
2014-02-20,59.667,60.23,59.564,60.162,2621496,0
2014-02-21,60.376,60.622,60.178,60.205,2698193,0
2014-02-24,59.924,60.734,59.856,60.358,2457678,0
2014-02-25,60.044,60.127,59.156,59.285,4202967,0
2014-02-26,59.249,59.3,58.695,58.849,1935608,0
2014-02-27,58.773,59.275,58.713,59.07,1736755,0
2014-02-28,58.808,59.369,58.61,58.722,1343026,0
2014-03-03,58.126,58.475,57.879,57.955,2095280,0
2014-03-04,58.508,58.798,58.185,58.45,1762695,0
2014-03-05,58.432,58.857,58.301,58.545,1948028,0
2014-03-06,58.969,59.385,58.917,59.057,2058026,0
2014-03-07,58.736,58.736,57.487,57.85,5069288,0
2014-03-10,56.663,56.663,56.013,56.307,2400314,0
2014-03-11,56.42,56.759,55.345,55.381,2053934,0
2014-03-12,55.44,55.959,55.327,55.856,2038313,0
2014-03-13,56.879,57.036,55.684,55.899,4133182,0
2014-03-14,55.891,56.291,55.544,55.708,3118610,0
2014-03-17,56.428,56.818,56.325,56.505,2322797,0
2014-03-18,56.698,57.043,56.654,56.879,1784477,0
2014-03-19,56.358,56.481,55.422,55.571,3449985,0
2014-03-20,55.301,56.004,55.102,55.656,2141410,0
2014-03-21,56.194,56.462,55.969,56.151,1921074,0
2014-03-24,56.723,56.767,55.943,56.472,1552719,0
2014-03-25,57.287,57.98,57.287,57.98,2999034,0
2014-03-26,58.371,58.423,57.347,57.529,4375248,0
2014-03-27,57.634,58.188,57.529,57.789,1851167,0
2014-03-28,58.432,58.823,58.346,58.476,1953015,0
2014-03-31,58.675,58.952,58.415,58.77,2533029,0
2014-04-01,59.663,60.036,59.454,59.976,2451188,0
2014-04-02,60.339,60.61,60.245,60.549,2007541,0
2014-04-03,60.21,60.453,59.768,60.339,1824525,0
2014-04-04,61.051,61.554,60.6,60.618,2187365,0
2014-04-07,60.478,61.042,60.314,60.773,2341391,0
2014-04-08,60.886,62.265,60.877,62.004,3033197,0
2014-04-09,62.396,62.785,61.97,62.785,2813367,0
2014-04-10,61.762,61.832,61.085,61.164,2274831,0
2014-04-11,60.903,61.294,60.712,61.051,1391808,0
2014-04-14,61.535,61.952,61.336,61.78,1748606,0
2014-04-15,60.938,61.008,59.993,60.764,2983900,0
2014-04-16,61.414,61.648,61.085,61.597,2081087,0
2014-04-17,61.519,61.979,61.346,61.7,1165008,0
2014-04-21,61.789,61.848,61.189,61.44,1248200,0
2014-04-22,62.004,62.066,61.614,61.77,2146378,0
2014-04-23,61.623,61.813,61.076,61.658,1391852,0
2014-04-24,61.822,61.884,61.259,61.571,1417957,0
2014-04-25,61.467,61.693,61.147,61.354,1088168,0
2014-04-28,60.817,60.86,60.106,60.678,1957941,0
2014-04-29,60.705,61.207,60.695,61.025,1276068,0
2014-04-30,61.112,61.311,60.973,61.172,1812422,0
2014-05-01,60.401,60.539,59.907,60.193,2052955,0
2014-05-02,60.416,61.032,60.314,60.61,2060998,0
2014-05-05,60.33,60.634,59.993,60.53,1239606,0
2014-05-06,60.61,61.424,60.6,61.127,1882534,0
2014-05-07,60.444,61.121,60.348,60.955,3146025,0
2014-05-08,61.059,61.121,60.789,60.886,1369448,0
2014-05-09,60.868,60.886,59.976,60.279,1638112,0
2014-05-12,61.207,61.571,61.147,61.362,3064828,0
2014-05-13,61.718,62.1,61.571,61.943,1705166,0
2014-05-14,62.404,62.785,62.351,62.411,2021737,0
2014-05-15,62.368,62.473,61.789,62.031,1990373,0
2014-05-16,61.45,61.554,61.137,61.397,2003098,0
2014-05-19,60.73,60.93,60.47,60.705,1906476,0
2014-05-20,60.106,60.262,59.343,59.368,1846058,0
2014-05-21,59.958,59.958,59.506,59.845,1049285,0
2014-05-22,60.453,60.66,60.383,60.514,1059749,0
2014-05-23,60.348,60.835,60.27,60.66,662373,0
2014-05-27,60.73,60.903,60.556,60.783,830142,0
2014-05-28,60.045,60.131,59.854,59.968,1734162,0
2014-05-29,60.226,60.755,60.201,60.61,1206559,0
2014-05-30,59.108,59.213,58.613,58.865,3330410,0
2014-06-02,59.013,59.325,58.917,59.108,1600374,0
2014-06-03,58.371,58.657,58.112,58.553,2460236,0
2014-06-04,58.501,58.571,58.164,58.223,2381356,0
2014-06-05,58.327,58.847,58.197,58.691,1227263,0
2014-06-06,58.926,59.126,58.684,58.926,764909,0
2014-06-09,59.057,59.238,59.013,59.047,964541,0
2014-06-10,58.691,58.969,58.536,58.9,1174895,0
2014-06-11,58.613,58.874,58.561,58.727,1314166,0
2014-06-12,58.058,58.268,57.634,57.722,2610533,0
2014-06-13,57.809,57.972,57.591,57.912,1290855,0
2014-06-16,58.466,58.561,58.058,58.137,1637170,0
2014-06-17,57.217,57.608,56.835,57.565,2532075,0
2014-06-18,57.626,58.691,57.497,58.561,4132018,0
2014-06-19,59.429,59.698,59.108,59.402,2049931,0
2014-06-20,58.969,59.291,58.823,58.934,1669565,0
2014-06-23,59.888,60.217,59.705,60.063,1915839,0
2014-06-24,59.576,59.705,58.934,59.004,1645144,0
2014-06-25,58.795,59.118,58.727,58.978,1455463,0
2014-06-26,59.16,59.61,58.987,59.515,1535136,0
2014-06-27,59.411,59.75,59.377,59.741,931838,0
2014-06-30,58.943,59.411,58.83,59.359,1600297,0
2014-07-01,59.75,60.27,59.724,60.009,1866507,0
2014-07-02,60.314,61.147,60.297,60.868,1873278,0
2014-07-03,61.302,61.822,61.042,61.648,2641430,0
2014-07-07,61.189,61.588,61.137,61.346,2572199,0
2014-07-08,61.346,61.431,60.903,60.99,1292686,0
2014-07-09,60.922,61.276,60.817,61.127,1720364,0
2014-07-10,60.201,60.808,60.158,60.496,1239347,0
2014-07-11,60.798,61.354,60.755,61.284,1680380,0
2014-07-14,61.97,62.047,61.675,61.927,2495166,0
2014-07-15,62.281,62.612,61.718,62.082,2066564,0
2014-07-16,62.559,63.35,62.543,63.262,3415047,0
2014-07-17,62.326,62.793,61.909,61.979,2294220,0
2014-07-18,62.247,62.507,62.195,62.499,1025853,0
2014-07-21,62.247,62.612,62.213,62.499,870411,0
2014-07-22,63.321,63.704,63.314,63.557,1777778,0
2014-07-23,63.514,63.792,63.297,63.592,1975208,0
2014-07-24,63.877,63.93,63.488,63.592,1373564,0
2014-07-25,63.739,63.782,63.383,63.506,1066290,0
2014-07-28,63.539,63.739,63.158,63.435,1239258,0
2014-07-29,63.819,64.095,63.643,63.739,1061002,0
2014-07-30,63.028,63.14,62.177,62.716,2133590,0
2014-07-31,62.118,62.421,61.64,61.648,2700817,0
2014-08-01,61.431,61.9,61.207,61.529,1490724,0
2014-08-04,61.727,62.473,61.571,62.396,1513450,0
2014-08-05,61.675,61.7,60.789,61.179,2638914,0
2014-08-06,61.467,62.639,61.406,62.343,2520528,0
2014-08-07,62.092,62.092,60.893,61.32,2307516,0
2014-08-08,61.121,61.648,60.93,61.605,1729614,0
2014-08-11,61.832,62.031,61.7,61.832,1843921,0
2014-08-12,61.71,62.074,61.563,61.988,876509,0
2014-08-13,61.623,61.892,61.424,61.727,1397265,0
2014-08-14,61.571,61.822,61.32,61.7,1457106,0
2014-08-15,62.863,62.95,62.066,62.828,2673694,0
2014-08-18,62.933,63.097,62.602,63.097,1959040,0
2014-08-19,60.955,61.311,60.634,60.73,6521400,0
2014-08-20,61.362,62.038,61.32,61.597,3256986,0
2014-08-21,61.164,61.232,60.835,61.189,1982230,0
2014-08-22,60.618,60.687,60.141,60.453,2284645,0
2014-08-25,60.434,60.444,60.088,60.226,1393480,0
2014-08-26,60.141,60.252,59.863,59.949,1882316,0
2014-08-27,60.444,60.6,60.158,60.383,1396377,0
2014-08-28,59.325,59.377,58.865,59.168,3004696,0
2014-08-29,59.368,59.558,59.134,59.515,1303948,0
2014-09-02,59.698,59.741,58.978,59.143,1419998,0
2014-09-03,59.638,59.876,59.204,59.354,1690841,0
2014-09-04,59.619,59.629,58.878,59.019,3276182,0
2014-09-05,58.754,59.071,58.542,58.958,1532224,0
2014-09-08,58.622,58.719,57.985,58.118,1448204,0
2014-09-09,58.383,58.472,58.049,58.313,2286607,0
2014-09-10,58.232,58.278,57.65,58.216,1752295,0
2014-09-11,57.278,57.632,57.235,57.571,2272605,0
2014-09-12,57.579,57.826,57.297,57.552,2804231,0
2014-09-15,57.235,57.322,56.837,57.067,3064814,0
2014-09-16,56.687,58.224,56.687,57.826,3003092,0
2014-09-17,57.385,57.447,56.431,56.475,3089696,0
2014-09-18,56.669,56.916,56.493,56.687,1023008,0
2014-09-19,56.352,56.529,55.699,55.919,2349196,0
2014-09-22,54.93,54.938,53.79,54.126,5198432,0
2014-09-23,54.471,54.637,54.126,54.294,2057451,0
2014-09-24,55.115,55.283,54.471,54.938,3092146,0
2014-09-25,53.896,53.923,52.818,52.968,5885905,0
2014-09-26,53.057,53.19,52.643,52.845,2975721,0
2014-09-29,51.988,52.457,51.882,52.121,4701420,0
2014-09-30,52.086,52.404,51.731,52.005,2957106,0
2014-10-01,51.812,52.095,51.379,51.628,4083520,0
2014-10-02,51.821,52.059,51.034,51.918,5019155,0
2014-10-03,50.947,51.131,50.177,50.548,5627616,0
2014-10-06,51.582,52.19,50.655,51.193,8333985,0
2014-10-07,51.14,51.334,50.275,50.444,5699317,0
2014-10-08,50.602,51.652,50.089,51.546,4290953,0
2014-10-09,51.716,51.856,50.487,50.592,4408784,0
2014-10-10,49.462,49.948,49.1,49.224,3690555,0
2014-10-13,50.646,51.388,50.328,50.415,4740341,0
2014-10-14,51.362,52.095,51.29,51.546,3963382,0
2014-10-15,51.256,51.998,50.77,51.821,5834327,0
2014-10-16,50.69,52.484,50.435,51.865,3920532,0
2014-10-17,52.166,52.493,51.856,52.147,2629880,0
2014-10-20,51.961,52.413,51.891,52.394,1920306,0
2014-10-21,52.996,53.146,52.404,52.845,2426996,0
2014-10-22,52.288,52.537,51.935,52.103,3345015,0
2014-10-23,52.228,52.306,51.802,51.891,2103065,0
2014-10-24,51.988,52.377,51.988,52.236,1720798,0
2014-10-27,51.768,52.111,51.599,51.935,2288074,0
2014-10-28,52.517,52.712,52.244,52.669,1689083,0
2014-10-29,53.005,53.022,51.759,51.953,3407219,0
2014-10-30,51.493,52.2,51.343,51.928,2373101,0
2014-10-31,52.059,52.553,51.812,52.5,2366337,0
2014-11-03,52.508,52.517,51.599,51.848,2163956,0
2014-11-04,52.236,52.254,51.706,52.059,2120487,0
2014-11-05,51.785,51.945,51.256,51.512,2986014,0
2014-11-06,51.688,51.706,51.168,51.282,1884136,0
2014-11-07,52.572,53.26,52.43,52.889,3773254,0
2014-11-10,53.19,53.286,52.19,52.315,3204620,0
2014-11-11,51.768,52.121,51.564,52.086,3318360,0
2014-11-12,51.485,51.768,51.061,51.388,2456439,0
2014-11-13,51.114,51.44,50.752,50.902,1537846,0
2014-11-14,50.389,51.661,50.337,51.609,2786334,0
2014-11-17,51.688,51.688,50.991,51.397,1684337,0
2014-11-18,51.104,51.237,50.584,50.822,2778384,0
2014-11-19,50.099,50.169,49.136,49.33,4062469,0
2014-11-20,48.048,48.88,48.005,48.712,2973959,0
2014-11-21,50.85,51.221,50.444,50.646,4670498,0
2014-11-24,50.293,50.389,49.445,49.532,2409807,0
2014-11-25,48.754,49.091,48.596,48.747,3128354,0
2014-11-26,49.232,49.259,48.693,48.905,2213326,0
2014-11-28,46.371,46.53,45.548,45.603,3488272,0
2014-12-01,45.117,45.479,44.471,45.355,4982034,0
2014-12-02,45.796,45.858,44.949,45.065,3137989,0
2014-12-03,45.479,46.071,45.099,45.683,2297035,0
2014-12-04,45.143,45.461,45.081,45.258,2536242,0
2014-12-05,44.561,44.799,44.252,44.498,2733343,0
2014-12-08,43.933,44.004,43.305,43.323,3957849,0
2014-12-09,42.14,43.368,42.097,42.899,5718057,0
2014-12-10,42.485,42.565,41.901,42.122,4088695,0
2014-12-11,41.557,42.229,41.486,41.601,5106950,0
2014-12-12,41.186,41.476,40.701,40.788,3531368,0
2014-12-15,40.339,40.586,39.658,39.879,6700569,0
2014-12-16,40.117,41.813,39.738,39.959,4872685,0
2014-12-17,40.065,41.461,39.827,40.895,6154619,0
2014-12-18,41.045,41.318,40.533,41.248,4844380,0
2014-12-19,41.601,42.874,41.486,42.74,5279888,0
2014-12-22,42.608,42.67,41.699,41.883,3935591,0
2014-12-23,41.61,42.149,41.371,41.788,2667644,0
2014-12-24,41.53,41.575,41.124,41.471,1657860,0
2014-12-26,41.636,42.361,41.601,41.981,1763147,0
2014-12-29,42.627,43.041,42.439,42.555,2605471,0
2014-12-30,42.255,42.767,42.237,42.255,2305395,0
2014-12-31,42.088,42.255,41.733,41.794,1946464,0
2015-01-02,41.831,42.052,41.592,41.99,1667067,0
2015-01-05,40.736,40.938,40.038,40.498,4961657,0
2015-01-06,40.162,40.885,39.976,40.24,3307015,0
2015-01-07,40.542,40.788,40.188,40.62,2422702,0
2015-01-08,40.992,41.417,40.727,41.231,2574727,0
2015-01-09,41.61,41.76,41.336,41.452,2696070,0
2015-01-12,40.718,40.779,40.162,40.523,3082038,0
2015-01-13,40.586,40.647,39.773,40.108,3195219,0
2015-01-14,38.351,39.049,37.909,39.005,6309929,0
2015-01-15,39.869,39.95,39.359,39.526,5567419,0
2015-01-16,40.137,40.921,40.02,40.753,4894651,0
2015-01-20,40.339,40.596,40.117,40.347,4841116,0
2015-01-21,40.596,41.256,40.426,41.107,4346261,0
2015-01-22,41.77,42.062,41.461,41.788,3140364,0
2015-01-23,40.913,40.965,40.117,40.188,3712071,0
2015-01-26,40.144,40.877,39.844,40.639,2872795,0
2015-01-27,40.329,40.727,40.03,40.479,2509461,0
2015-01-28,40.647,40.815,40.01,40.099,2979437,0
2015-01-29,40.489,40.489,39.693,40.356,2879082,0
2015-01-30,40.47,41.354,40.152,40.921,3792843,0
2015-02-02,41.476,41.866,41.16,41.788,4224692,0
2015-02-03,42.97,44.233,42.617,44.119,9622048,0
2015-02-04,43.147,43.483,42.927,43.112,3488704,0
2015-02-05,43.147,44.048,43.049,43.835,3202122,0
2015-02-06,43.094,43.119,42.458,42.652,3371784,0
2015-02-09,43.059,43.951,42.987,43.483,2430493,0
2015-02-10,42.882,42.962,42.327,42.706,2335829,0
2015-02-11,42.327,42.501,41.62,42.342,2193907,0
2015-02-12,42.874,43.262,42.617,43.112,2928292,0
2015-02-13,44.507,45.567,44.437,45.215,4747263,0
2015-02-17,45.126,45.268,44.861,45.037,3556562,0
2015-02-18,44.578,45.585,44.561,45.099,2811594,0
2015-02-19,44.658,44.842,44.358,44.578,2191853,0
2015-02-20,44.578,44.799,44.419,44.586,2520185,0
2015-02-23,44.004,44.092,43.508,43.764,2833796,0
2015-02-24,45.92,46.794,45.505,46.202,4227127,0
2015-02-25,46.405,46.6,46.142,46.415,2207023,0
2015-02-26,46.345,46.397,45.683,45.806,2016797,0
2015-02-27,46.202,46.468,46.133,46.39,2426682,0
2015-03-02,46.133,46.23,45.683,46.194,3288856,0
2015-03-03,46.088,46.442,45.833,45.92,1652636,0
2015-03-04,45.567,45.683,45.072,45.593,2527129,0
2015-03-05,45.567,45.645,44.905,44.985,2357076,0
2015-03-06,44.287,44.49,43.455,43.588,3539859,0
2015-03-09,43.871,43.933,43.508,43.668,2563811,0
2015-03-10,42.546,42.636,41.794,41.91,3280704,0
2015-03-11,41.638,41.656,41.104,41.339,2762424,0
2015-03-12,42.255,42.391,40.75,40.813,2346480,0
2015-03-13,40.959,41.013,39.97,40.404,3626192,0
2015-03-16,40.731,41.04,40.422,41.013,2341456,0
2015-03-17,41.638,42.036,41.448,41.847,2726811,0
2015-03-18,41.483,42.898,41.021,42.844,3887175,0
2015-03-19,42.564,42.609,42.182,42.264,3026825,0
2015-03-20,43.298,44.068,43.116,43.588,4026652,0
2015-03-23,44.684,44.976,44.404,44.813,2277948,0
2015-03-24,45.076,45.184,44.45,44.523,2158758,0
2015-03-25,44.731,44.859,43.996,44.034,3172808,0
2015-03-26,43.815,44.096,43.271,43.579,2520516,0
2015-03-27,43.063,43.144,42.581,42.718,2064486,0
2015-03-30,42.736,43.017,42.445,42.791,2971586,0
2015-03-31,42.118,42.3,41.91,42.146,2493390,0
2015-04-01,41.71,42.056,41.71,41.791,2352262,0
2015-04-02,41.267,41.394,40.785,41.32,2872794,0
2015-04-06,41.71,42.49,41.666,42.182,1379118,0
2015-04-07,42.028,42.708,41.901,42.373,1937766,0
2015-04-08,43.225,43.335,42.174,42.383,1954889,0
2015-04-09,41.766,42.146,41.458,41.575,2467340,0
2015-04-10,41.512,41.684,41.384,41.557,1976169,0
2015-04-13,40.587,40.813,39.752,39.816,3266307,0
2015-04-14,40.858,41.529,40.813,41.375,3834582,0
2015-04-15,41.429,42.111,41.221,41.82,4640749,0
2015-04-16,42.428,42.836,41.928,42.464,3613870,0
2015-04-17,41.766,42.21,41.629,42.118,1993370,0
2015-04-20,42.174,42.954,42.137,42.572,1800533,0
2015-04-21,42.49,42.572,41.747,41.946,2521165,0
2015-04-22,42.872,43.425,42.762,43.351,2386939,0
2015-04-23,43.661,44.768,43.533,44.64,2473767,0
2015-04-24,45.891,46.392,45.774,46.291,3404578,0
2015-04-27,46.009,47.053,45.965,46.736,3040608,0
2015-04-28,47.443,47.578,47.207,47.407,2422478,0
2015-04-29,46.554,47.279,46.264,47.053,2445099,0
2015-04-30,45.891,46.844,45.756,46.517,3488479,0
2015-05-01,47.462,47.578,46.627,47.09,1687070,0
2015-05-04,47.343,47.398,47.025,47.307,1915636,0
2015-05-05,47.099,47.47,47.025,47.189,3051632,0
2015-05-06,47.125,47.353,46.336,46.627,2688113,0
2015-05-07,45.575,45.638,44.93,45.592,3145163,0
2015-05-08,45.701,46.237,45.203,46.073,3515823,0
2015-05-11,46.119,46.536,46.073,46.336,2942368,0
2015-05-12,46.481,47.343,46.336,47.017,2365087,0
2015-05-13,47.116,47.47,46.908,46.999,1712918,0
2015-05-14,47.279,47.553,46.753,46.962,1587506,0
2015-05-15,46.617,46.844,46.219,46.753,1941729,0
2015-05-18,44.26,44.351,43.733,43.869,2159871,0
2015-05-19,42.092,42.128,41.402,41.693,4309880,0
2015-05-20,41.675,41.901,41.549,41.71,2129259,0
2015-05-21,42.074,42.219,41.829,41.975,1460157,0
2015-05-22,41.92,42.056,41.483,41.602,1254967,0
2015-05-26,41.358,41.566,40.587,40.976,2677538,0
2015-05-27,40.759,41.231,40.541,40.995,1816956,0
2015-05-28,40.541,40.541,40.014,40.422,2654936,0
2015-05-29,40.805,40.959,40.404,40.477,2405406,0
2015-06-01,40.432,40.522,39.606,39.914,1901907,0
2015-06-02,39.97,41.031,39.943,40.849,2657607,0
2015-06-03,40.288,40.687,40.134,40.26,1991825,0
2015-06-04,39.498,39.744,39.027,39.089,2477846,0
2015-06-05,38.69,39.317,38.555,38.917,1854112,0
2015-06-08,38.854,38.963,38.41,38.845,1546712,0
2015-06-09,38.835,38.945,38.228,38.282,3825271,0
2015-06-10,39.606,39.833,39.398,39.48,3770381,0
2015-06-11,39.452,39.571,39.189,39.48,1142824,0
2015-06-12,39.37,39.535,39.109,39.272,1133020,0
2015-06-15,38.809,39.053,38.69,38.9,1464128,0
2015-06-16,38.773,39.143,38.646,39.089,1438437,0
2015-06-17,39.343,39.744,38.907,39.525,1867012,0
2015-06-18,40.26,40.867,39.797,40.16,1892041,0
2015-06-19,39.933,40.105,39.697,39.734,1248680,0
2015-06-22,40.15,40.269,39.833,39.869,1307891,0
2015-06-23,39.897,40.513,39.833,40.459,1473308,0
2015-06-24,40.497,40.768,40.179,40.26,2610489,0
2015-06-25,39.96,40.06,39.217,39.308,2281696,0
2015-06-26,38.754,38.773,38.465,38.719,2384016,0
2015-06-29,38.055,38.465,37.728,37.848,3163105,0
2015-06-30,37.694,37.757,36.722,36.923,3056759,0
2015-07-01,36.985,37.14,36.587,36.722,1899539,0
2015-07-02,37.395,37.82,37.311,37.448,2165263,0
2015-07-06,35.78,35.998,35.398,35.906,4228427,0
2015-07-07,34.936,35.517,34.337,35.344,4488085,0
2015-07-08,34.41,34.655,33.612,33.911,5203997,0
2015-07-09,35.344,35.589,34.7,34.828,3968216,0
2015-07-10,36.179,36.197,35.689,35.797,2575315,0
2015-07-13,36.07,37.194,35.762,36.742,4815002,0
2015-07-14,36.677,36.696,36.197,36.233,2667264,0
2015-07-15,36.25,36.296,35.354,35.634,3184348,0
2015-07-16,36.568,36.595,36.042,36.124,2047727,0
2015-07-17,36.225,36.35,35.725,35.88,2756581,0
2015-07-20,35.697,35.797,35.426,35.488,2616663,0
2015-07-21,35.615,36.414,35.553,35.988,2144644,0
2015-07-22,34.655,34.854,34.11,34.193,4197774,0
2015-07-23,34.382,34.463,33.267,33.485,3648024,0
2015-07-24,33.149,33.158,32.46,32.922,4714557,0
2015-07-27,33.104,33.422,32.769,32.941,3905146,0
2015-07-28,33.649,34.093,33.521,33.939,3222534,0
2015-07-29,34.01,34.945,34.01,34.737,2345205,0
2015-07-30,34.844,34.945,34.364,34.583,2176951,0
2015-07-31,35.571,35.589,34.764,34.8,2561203,0
2015-08-03,34.02,34.128,33.631,33.82,2667394,0
2015-08-04,34.672,35.118,34.618,34.791,3050091,0
2015-08-05,36.233,36.306,35.199,35.363,3378221,0
2015-08-06,34.718,35.344,34.563,35.298,2777154,0
2015-08-07,34.772,35.354,34.7,35.046,2087641,0
2015-08-10,34.764,36.033,34.601,36.024,3305449,0
2015-08-11,34.546,34.573,33.867,34.301,4232040,0
2015-08-12,33.829,34.665,33.612,34.601,4437257,0
2015-08-13,34.193,34.41,33.839,34.209,3032778,0
2015-08-14,34.101,34.437,34.039,34.357,1900752,0
2015-08-17,33.649,33.748,33.177,33.721,3264985,0
2015-08-18,33.077,33.322,32.841,33.304,2278608,0
2015-08-19,32.705,33.014,32.325,32.732,4056643,0
2015-08-20,33.087,33.087,32.514,32.533,2584356,0
2015-08-21,32.225,32.424,31.416,31.454,3510090,0
2015-08-24,28.914,30.374,28.651,29.186,8043064,0
2015-08-25,31.008,31.126,29.83,29.857,5537639,0
2015-08-26,31.245,31.245,29.984,30.909,5300692,0
2015-08-27,31.517,32.85,31.463,32.65,5084586,0
2015-08-28,32.533,33.485,32.46,33.276,3039505,0
2015-08-31,32.605,33.557,32.287,33.404,3351097,0
2015-09-01,31.217,31.68,30.673,30.909,4712022,0
2015-09-02,32.043,32.071,30.964,31.67,3271270,0
2015-09-03,31.689,32.306,31.571,31.743,3824989,0
2015-09-04,30.609,30.828,30.383,30.609,3329927,0
2015-09-08,31.689,32.106,31.345,31.853,3455071,0
2015-09-09,33.243,33.319,31.965,32.003,3363501,0
2015-09-10,32.003,32.294,31.72,31.909,3252791,0
2015-09-11,32.059,32.134,31.609,32.031,3645371,0
2015-09-14,31.853,32.154,31.315,32.069,3133006,0
2015-09-15,31.645,32.248,31.599,32.144,3674834,0
2015-09-16,32.839,33.592,32.793,33.385,3514539,0
2015-09-17,33.234,33.977,33.055,33.263,3598048,0
2015-09-18,32.698,33.122,32.416,32.53,2244106,0
2015-09-21,32.248,32.474,32.031,32.106,2088601,0
2015-09-22,30.754,31.044,30.564,30.884,3456677,0
2015-09-23,30.79,30.912,30.226,30.226,3126143,0
2015-09-24,29.934,30.499,29.718,30.357,3215839,0
2015-09-25,30.141,30.31,29.849,29.963,2369832,0
2015-09-28,29.069,29.107,28.345,28.655,8478674,0
2015-09-29,28.957,29.013,28.6,28.89,2741686,0
2015-09-30,29.22,29.775,29.21,29.728,3454125,0
2015-10-01,30.489,30.754,29.859,30.169,3902883,0
2015-10-02,30.038,31.09,29.888,31.081,4389082,0
2015-10-05,31.1,31.955,31.025,31.683,3729253,0
2015-10-06,31.532,32.257,31.495,32.2,5036530,0
2015-10-07,33.808,34.25,33.075,33.536,5109552,0
2015-10-08,34.146,35.265,33.996,35.086,6085192,0
2015-10-09,35.622,35.82,35.302,35.5,3886715,0
2015-10-12,35.472,35.528,34.757,34.841,2760178,0
2015-10-13,33.855,34.569,33.704,34.014,3018450,0
2015-10-14,34.438,34.616,34.099,34.475,4491192,0
2015-10-15,34.221,34.531,34.044,34.457,2343027,0
2015-10-16,34.24,34.315,33.742,33.902,2337922,0
2015-10-19,33.263,33.375,32.981,33.122,2300492,0
2015-10-20,32.36,33.085,32.36,32.849,2576045,0
2015-10-21,33.14,33.196,32.539,32.624,1800348,0
2015-10-22,32.952,33.546,32.934,33.263,2567991,0
2015-10-23,33.808,33.996,33.375,33.61,2281441,0
2015-10-26,33.836,33.836,33.187,33.206,1272986,0
2015-10-27,32.379,32.726,32.2,32.313,3043340,0
2015-10-28,31.532,32.585,31.532,32.087,3434235,0
2015-10-29,30.846,31.419,30.724,30.762,3451252,0
2015-10-30,31.119,31.222,30.8,30.921,2068072,0
2015-11-02,30.611,30.875,30.376,30.79,1959313,0
2015-11-03,31.109,31.871,30.95,31.625,2289795,0
2015-11-04,32.18,32.284,31.289,31.429,3116773,0
2015-11-05,30.884,30.912,30.283,30.499,3685683,0
2015-11-06,28.853,29.173,28.468,28.91,8738594,0
2015-11-09,28.477,28.693,27.791,28.148,4509772,0
2015-11-10,27.942,28.158,27.8,28.093,3795241,0
2015-11-11,28.093,28.101,27.151,27.198,3440723,0
2015-11-12,26.418,26.898,26.174,26.502,6487254,0
2015-11-13,26.889,26.993,26.465,26.709,3952024,0
2015-11-16,26.747,27.067,26.381,26.944,3204272,0
2015-11-17,26.842,26.842,26.296,26.372,5783537,0
2015-11-18,26.767,26.983,26.493,26.889,3178212,0
2015-11-19,27.237,27.5,27.17,27.377,4798590,0
2015-11-20,27.659,27.791,27.218,27.358,5979996,0
2015-11-23,26.983,27.095,26.579,26.728,4404716,0
2015-11-24,26.673,27.095,26.673,27.057,3195549,0
2015-11-25,26.54,26.559,25.769,25.882,6090723,0
2015-11-27,24.913,25.421,24.82,25.366,4198367,0
2015-11-30,24.434,25.167,24.358,25.083,5454760,0
2015-12-01,25.327,25.694,25.281,25.675,4624235,0
2015-12-02,25.309,25.723,25.223,25.281,5174626,0
2015-12-03,25.159,25.281,24.538,24.678,5217492,0
2015-12-04,24.773,24.904,24.462,24.895,3796941,0
2015-12-07,24.312,24.368,23.881,23.983,4581390,0
2015-12-08,22.657,23.232,22.478,22.977,7536362,0
2015-12-09,23.701,24.171,23.269,23.447,6582771,0
2015-12-10,23.428,23.871,23.343,23.626,5311380,0
2015-12-11,22.555,22.751,22.311,22.385,5311272,0
2015-12-14,22.169,22.375,21.821,22.253,7007351,0
2015-12-15,22.573,22.789,22.291,22.385,4366531,0
2015-12-16,23.006,23.166,22.563,23.108,6692221,0
2015-12-17,22.865,22.922,22.178,22.207,4116359,0
2015-12-18,22.545,22.902,22.431,22.498,5832040,0
2015-12-21,23.071,23.156,22.592,22.828,5658133,0
2015-12-22,22.789,23.137,22.724,23.071,4242406,0
2015-12-23,24.342,24.622,24.087,24.406,5353819,0
2015-12-24,24.472,24.652,24.332,24.575,1594652,0
2015-12-28,24.388,24.444,24.067,24.275,3743130,0
2015-12-29,24.509,24.787,24.481,24.736,6726129,0
2015-12-30,24.332,24.548,24.157,24.444,4722082,0
2015-12-31,24.228,24.566,24.181,24.218,2574452,0
2016-01-04,23.57,23.974,23.269,23.955,5362446,0
2016-01-05,23.833,23.898,23.428,23.757,3181822,0
2016-01-06,22.291,22.545,22.013,22.337,5283203,0
2016-01-07,21.162,21.586,21.012,21.116,5049187,0
2016-01-08,21.116,21.21,20.617,20.646,7920620,0
2016-01-11,20.815,20.937,19.814,20.12,6273178,0
2016-01-12,20.12,20.138,19.184,19.405,6808211,0
2016-01-13,19.865,19.996,18.991,19.161,5899357,0
2016-01-14,19.855,20.599,19.612,20.383,6494557,0
2016-01-15,18.709,19.037,18.586,18.982,5431351,0
2016-01-19,19.292,19.357,18.624,18.869,4374189,0
2016-01-20,17.835,18.432,17.355,18.22,8659143,0
2016-01-21,18.747,19.959,18.55,19.743,10305995,0
2016-01-22,20.504,20.777,19.808,20.194,5490974,0
2016-01-25,19.969,20.072,19.489,19.508,3948631,0
2016-01-26,20.063,20.749,19.8,20.693,4963370,0
2016-01-27,19.894,20.688,19.79,20.072,5846301,0
2016-01-28,21.136,21.162,20.326,20.487,3332720,0
2016-01-29,20.006,20.683,19.987,20.599,4070384,0
2016-02-01,20.504,20.514,20.016,20.43,3527933,0
2016-02-02,19.198,19.255,18.916,19.114,4040002,0
2016-02-03,19.535,20.129,18.963,20.11,4370564,0
2016-02-04,21.106,22.357,21.031,21.52,6462639,0
2016-02-05,21.106,21.708,20.937,21.228,4806412,0
2016-02-08,21.069,21.467,20.955,21.351,3893932,0
2016-02-09,20.27,20.767,20.241,20.487,4799095,0
2016-02-10,20.194,20.675,20.053,20.355,5617289,0
2016-02-11,19.875,20.138,19.57,19.922,4701161,0
2016-02-12,20.834,21.614,20.787,21.36,3999889,0
2016-02-16,21.379,21.812,20.994,21.774,5315759,0
2016-02-17,22.066,22.949,22.066,22.677,5782059,0
2016-02-18,22.836,22.892,22.404,22.555,2739542,0
2016-02-19,22.141,22.555,22.028,22.545,2578763,0
2016-02-22,23.447,24.016,23.288,23.777,5406455,0
2016-02-23,23.118,23.288,22.404,22.647,8805404,0
2016-02-24,20.909,21.456,20.571,21.436,8742806,0
2016-02-25,21.22,21.492,20.74,21.462,5669064,0
2016-02-26,21.426,21.727,21.097,21.21,4753248,0
2016-02-29,21.595,21.765,21.21,21.256,3375495,0
2016-03-01,22.263,22.281,21.708,22.056,4356985,0
2016-03-02,22.621,23.881,22.535,23.881,7594440,0
2016-03-03,24.04,24.378,23.739,24.303,4948287,0
2016-03-04,25.112,26.785,24.971,26.024,10087410,0
2016-03-07,26.408,27.64,26.408,27.424,9814621,0
2016-03-08,25.667,25.732,24.839,25.017,8316955,0
2016-03-09,25.294,25.683,24.38,25.655,5946692,0
2016-03-10,24.846,25.379,24.665,25.256,6085681,0
2016-03-11,25.274,25.912,25.217,25.902,4605879,0
2016-03-14,25.722,25.864,25.226,25.55,4403606,0
2016-03-15,24.009,24.019,23.618,23.799,5703924,0
2016-03-16,23.885,24.827,23.504,24.742,5225366,0
2016-03-17,25.731,26.082,25.294,25.969,4972229,0
2016-03-18,26.73,27.025,25.902,26.092,4684776,0
2016-03-21,25.997,26.369,25.574,25.769,3224881,0
2016-03-22,25.341,25.575,25.217,25.418,3489665,0
2016-03-23,25.236,25.265,24.238,24.285,4498310,0
2016-03-24,23.713,24.399,23.638,24.399,3988144,0
2016-03-28,24.523,24.647,23.99,24.447,1806684,0
2016-03-29,23.533,24.552,23.277,24.484,4351069,0
2016-03-30,25.017,25.493,24.856,25.027,4976098,0
2016-03-31,24.932,25.017,24.532,24.647,2423964,0
2016-04-01,23.781,24.418,23.695,24.408,2816698,0
2016-04-04,24.342,24.465,23.428,23.476,3421954,0
2016-04-05,22.667,22.995,22.525,22.905,4000141,0
2016-04-06,22.667,23.162,22.268,23.134,5635812,0
2016-04-07,22.81,23.124,22.62,22.762,4424055,0
2016-04-08,23.571,23.856,23.467,23.571,5072610,0
2016-04-11,24.275,24.657,24.238,24.37,3242673,0
2016-04-12,25.074,25.593,24.846,25.418,4450741,0
2016-04-13,26.883,27.415,26.769,27.13,7620316,0
2016-04-14,27.644,27.739,27.111,27.397,5369808,0
2016-04-15,27.51,27.806,27.197,27.51,4824293,0
2016-04-18,27.435,28.548,27.349,28.453,4721719,0
2016-04-19,29.357,30.004,29.148,29.937,5321835,0
2016-04-20,30.318,31.394,30.213,30.956,7563107,0
2016-04-21,31.165,31.231,30.004,30.213,9270670,0
2016-04-22,30.394,30.737,29.937,30.28,5183617,0
2016-04-25,29.489,29.566,28.852,29.061,4905542,0
2016-04-26,29.262,29.566,28.815,29.547,3877095,0
2016-04-27,28.729,29.447,28.568,29.424,6020855,0
2016-04-28,29.728,30.27,29.447,29.586,3897788,0
2016-04-29,29.756,30.375,29.489,29.823,4205472,0
2016-05-02,30.127,30.137,29.281,29.661,4202327,0
2016-05-03,28.576,28.615,27.691,28.139,6954453,0
2016-05-04,26.664,27.263,26.197,26.292,7253383,0
2016-05-05,26.759,27.025,25.968,26.321,6029255,0
2016-05-06,25.941,27.101,25.922,26.579,3882407,0
2016-05-09,25.55,25.645,24.732,24.989,5852201,0
2016-05-10,25.265,25.912,25.179,25.854,3927342,0
2016-05-11,26.169,26.501,25.703,26.027,3291314,0
2016-05-12,26.036,26.283,25.084,25.426,4670095,0
2016-05-13,25.321,25.788,25.151,25.312,5252785,0
2016-05-16,26.102,26.74,26.045,26.14,4016605,0
2016-05-17,26.531,27.349,26.207,26.94,4714738,0
2016-05-18,26.331,26.873,25.941,26.017,5813329,0
2016-05-19,25.531,26.192,25.174,26.007,5485959,0
2016-05-20,26.217,26.464,25.518,25.54,3892559,0
2016-05-23,25.121,25.85,25.008,25.645,3835719,0
2016-05-24,25.817,26.017,25.513,25.788,4129604,0
2016-05-25,26.235,26.997,26.169,26.893,5426658,0
2016-05-26,27.358,27.577,26.569,26.616,5667169,0
2016-05-27,26.635,26.749,25.969,26.169,4155741,0
2016-05-31,25.846,26.521,25.603,25.665,4639117,0
2016-06-01,25.027,25.436,24.752,25.35,5848322,0
2016-06-02,24.97,25.522,24.951,25.465,2355641,0
2016-06-03,26.102,26.501,25.778,26.464,4427737,0
2016-06-06,27.148,27.844,27.111,27.768,5891635,0
2016-06-07,27.462,27.758,27.235,27.367,4707794,0
2016-06-08,28.167,28.471,27.959,28.214,5110807,0
2016-06-09,27.178,27.349,26.474,26.626,8509944,0
2016-06-10,25.722,26.064,25.331,25.436,6643149,0
2016-06-13,25.274,25.817,25.246,25.55,4615465,0
2016-06-14,25.179,25.379,24.647,24.941,7060347,0
2016-06-15,25.265,26.112,25.265,25.618,5092204,0
2016-06-16,25.046,25.603,24.561,25.57,5663778,0
2016-06-17,25.836,26.511,25.788,26.369,7563564,0
2016-06-20,26.92,27.349,26.835,26.997,5851289,0
2016-06-21,26.92,27.121,26.549,26.93,4518835,0
2016-06-22,27.168,27.197,26.674,26.692,5940265,0
2016-06-23,27.387,28.024,27.206,27.977,4391023,0
2016-06-24,25.474,26.359,25.445,25.912,12834380,0
2016-06-27,25.056,25.199,24.504,24.97,8505528,0
2016-06-28,25.979,26.265,25.588,26.007,6091256,0
2016-06-29,26.531,26.74,26.383,26.416,5214553,0
2016-06-30,27.016,27.187,26.701,27.178,7748481,0
2016-07-01,26.883,27.311,26.683,27.235,4911501,0
2016-07-05,27.148,27.216,26.379,26.464,6899285,0
2016-07-06,26.187,27.244,26.122,27.187,4951835,0
2016-07-07,27.472,27.701,26.178,26.436,6349621,0
2016-07-08,27.311,27.939,27.263,27.919,5580543,0
2016-07-11,28.072,28.747,28.071,28.406,4345412,0
2016-07-12,28.985,29.471,28.985,29.347,4861738,0
2016-07-13,30.051,30.109,29.109,29.414,5822768,0
2016-07-14,29.756,29.861,29.314,29.452,2538576,0
2016-07-15,29.442,29.557,28.815,29.024,3205997,0
2016-07-18,28.747,28.805,28.471,28.785,4111373,0
2016-07-19,27.91,28.062,27.139,27.33,6156146,0
2016-07-20,26.797,27.158,26.484,26.949,6167486,0
2016-07-21,27.462,27.967,27.387,27.567,5071182,0
2016-07-22,27.349,27.402,26.92,27.168,3188399,0
2016-07-25,27.311,27.311,26.664,26.902,2398290,0
2016-07-26,27.263,28.096,27.263,28.034,4679783,0
2016-07-27,28.367,28.729,27.959,28.31,3852726,0
2016-07-28,28.31,28.367,27.939,28.129,2636566,0
2016-07-29,27.834,28.348,27.658,28.253,4061247,0
2016-08-01,28.443,28.481,27.777,27.815,3209118,0
2016-08-02,27.986,28.044,27.377,27.796,2803686,0
2016-08-03,27.806,28.481,27.567,28.433,3980459,0
2016-08-04,28.234,28.91,28.092,28.767,5175976,0
2016-08-05,29.043,29.576,28.776,29.518,4769947,0
2016-08-08,29.851,30.25,29.841,29.956,2863318,0
2016-08-09,29.833,30.014,29.604,29.728,2647076,0
2016-08-10,30.175,30.175,29.384,29.404,2795892,0
2016-08-11,29.671,30.185,29.471,30.022,2804938,0
2016-08-12,29.804,29.89,29.324,29.471,2873937,0
2016-08-15,29.509,29.833,29.442,29.69,2517667,0
2016-08-16,30.45,30.527,29.946,29.975,3325883,0
2016-08-17,30.109,30.385,29.738,30.365,3772504,0
2016-08-18,30.907,31.079,30.652,30.937,2760469,0
2016-08-19,30.29,30.489,30.09,30.394,5074947,0
2016-08-22,29.766,30.156,29.613,30.118,2641443,0
2016-08-23,30.965,31.593,30.927,31.108,4116784,0
2016-08-24,30.983,31.211,30.413,30.433,2595599,0
2016-08-25,30.45,30.794,30.308,30.784,3069299,0
2016-08-26,31.089,31.992,30.423,30.537,6832556,0
2016-08-29,30.233,30.794,30.099,30.652,3668722,0
2016-08-30,30.413,30.642,29.885,29.966,4781526,0
2016-08-31,29.351,29.371,28.67,28.804,4220233,0
2016-09-01,28.737,29.121,28.555,29.025,4500051,0
2016-09-02,29.61,29.706,29.164,29.399,3998366,0
2016-09-06,29.764,30.484,29.527,30.341,3576075,0
2016-09-07,29.889,30.043,29.582,29.802,2546856,0
2016-09-08,29.736,30.273,29.697,29.985,2279191,0
2016-09-09,30.129,30.148,29.399,29.515,4408511,0
2016-09-12,28.766,29.937,28.631,29.784,4855986,0
2016-09-13,28.91,28.938,28.132,28.199,4207043,0
2016-09-14,28.516,29.073,28.419,28.784,4220366,0
2016-09-15,28.862,29.563,28.689,29.361,3038191,0
2016-09-16,28.766,29.103,28.564,28.775,2820928,0
2016-09-19,29.534,29.764,29.207,29.275,2873120,0
2016-09-20,29.832,30.023,29.606,29.832,3063976,0
2016-09-21,30.187,31.003,30.167,30.897,3266118,0
2016-09-22,31.876,32.078,31.137,31.165,4752057,0
2016-09-23,31.253,31.656,31.147,31.243,3563221,0
2016-09-26,31.223,31.578,31.223,31.329,3288804,0
2016-09-27,30.926,31.396,30.782,31.319,4517567,0
2016-09-28,31.636,32.788,31.497,32.74,4365877,0
2016-09-29,32.942,33.604,32.827,33.029,4671646,0
2016-09-30,33.412,33.499,33.095,33.269,3008045,0
2016-10-03,33.412,33.566,33.182,33.46,2471327,0
2016-10-04,34.248,34.248,33.135,33.269,4051287,0
2016-10-05,33.634,34.065,33.49,33.893,1912369,0
2016-10-06,33.595,33.864,33.538,33.672,1444646,0
2016-10-07,34.286,34.325,33.538,33.951,3727338,0
2016-10-10,34.258,34.718,34.238,34.478,2180131,0
2016-10-11,34.171,34.277,33.394,33.586,2919301,0
2016-10-12,33.652,34.075,33.46,33.614,3485140,0
2016-10-13,32.289,32.817,31.982,32.692,3238101,0
2016-10-14,33.153,33.384,32.616,32.634,2740773,0
2016-10-17,32.586,32.846,32.472,32.53,2997394,0
2016-10-18,33.614,33.643,33.039,33.115,5292633,0
2016-10-19,33.135,33.595,32.995,33.556,4061728,0
2016-10-20,33.278,33.758,32.99,33.624,3662083,0
2016-10-21,33.288,33.614,33.221,33.566,3099004,0
2016-10-24,33.989,33.999,33.345,33.576,2071204,0
2016-10-25,33.989,34.354,33.959,34.286,3363171,0
2016-10-26,33.72,33.951,33.586,33.845,4217691,0
2016-10-27,33.499,33.576,33.1,33.269,3606515,0
2016-10-28,33.259,33.672,33.249,33.48,3090424,0
2016-10-31,33.662,33.888,33.518,33.624,2384139,0
2016-11-01,34.085,34.133,33.24,33.47,3277800,0
2016-11-02,33.221,33.556,32.885,32.894,3648271,0
2016-11-03,33.173,33.47,32.923,33.009,3480008,0
2016-11-04,32.404,32.833,32.309,32.626,2492060,0
2016-11-07,33.614,34.176,33.566,34.143,3824041,0
2016-11-08,34.42,35.448,34.315,35.246,5494139,0
2016-11-09,36.082,37.071,35.851,36.35,11593912,0
2016-11-10,37.109,37.56,36.091,36.61,8563213,0
2016-11-11,36.312,36.446,35.496,36.005,4366751,0
2016-11-14,36.101,36.35,35.889,36.236,4492298,0
2016-11-15,34.488,35.141,34.267,35.131,4981533,0
2016-11-16,34.564,34.69,34.133,34.248,3053954,0
2016-11-17,34.699,34.891,34.296,34.488,3351939,0
2016-11-18,34.2,34.2,33.73,34.065,2209251,0
2016-11-21,34.632,35.012,34.564,34.987,3210580,0
2016-11-22,35.909,36.821,35.871,36.783,4947516,0
2016-11-23,36.13,37.186,36.13,37.186,2752597,0
2016-11-25,37.013,37.34,36.884,37.196,2433418,0
2016-11-28,36.849,37.22,36.773,36.811,2272535,0
2016-11-29,35.919,36.296,35.717,35.929,2761631,0
2016-11-30,36.428,36.615,35.736,36.043,4372088,0
2016-12-01,36.236,36.841,36.034,36.293,3053636,0
2016-12-02,35.717,36.524,35.669,36.504,2315001,0
2016-12-05,36.965,37.358,36.753,37.196,3590270,0
2016-12-06,35.909,36.831,35.909,36.811,3666494,0
2016-12-07,37.08,37.599,37.052,37.368,3171320,0
2016-12-08,38.118,38.214,37.254,37.349,3248161,0
2016-12-09,37.34,37.34,36.619,36.946,2145270,0
2016-12-12,38.415,38.597,37.964,37.992,3873419,0
2016-12-13,37.973,38.05,36.937,37.224,3866239,0
2016-12-14,37.013,37.627,36.043,36.072,3265049,0
2016-12-15,35.428,35.602,35.131,35.554,3513703,0
2016-12-16,35.189,35.516,34.901,34.949,3725251,0
2016-12-19,34.536,34.771,34.383,34.478,2708699,0
2016-12-20,34.574,35.141,34.564,35.073,2550184,0
2016-12-21,34.987,34.987,34.68,34.747,1659850,0
2016-12-22,34.354,34.622,34.143,34.219,2548303,0
2016-12-23,33.999,34.19,33.864,33.999,1543592,0
2016-12-27,34.152,34.344,34.085,34.219,1317324,0
2016-12-28,35.093,35.42,34.757,34.776,2740270,0
2016-12-29,35.035,35.064,34.651,34.824,2734356,0
2016-12-30,35.122,35.189,34.224,34.354,1973207,0
2017-01-03,35.486,35.621,35.213,35.544,3906025,0
2017-01-04,35.198,35.755,35.15,35.688,3952886,0
2017-01-05,35.582,36.101,35.516,36.024,1882938,0
2017-01-06,35.803,35.967,35.448,35.486,1732076,0
2017-01-09,35.554,35.765,35.342,35.38,2527075,0
2017-01-10,36.841,37.292,36.725,37.023,4917579,0
2017-01-11,37.579,37.849,37.119,37.81,4590651,0
2017-01-12,38.53,38.587,38.021,38.156,2449216,0
2017-01-13,38.04,38.372,37.925,38.252,1777196,0
2017-01-17,38.53,38.698,38.194,38.262,1950348,0
2017-01-18,38.184,38.818,38.166,38.559,2392159,0
2017-01-19,38.483,38.731,38.184,38.453,2027926,0
2017-01-20,38.31,38.511,38.151,38.338,1630977,0
2017-01-23,38.693,38.818,38.501,38.713,2091908,0
2017-01-24,39.855,40.124,39.643,39.894,3242375,0
2017-01-25,39.539,40.076,39.452,40.018,2849004,0
2017-01-26,39.481,39.778,39.207,39.5,2631683,0
2017-01-27,39.73,39.861,39.394,39.595,1637193,0
2017-01-30,39.144,39.25,38.731,39,2653943,0
2017-01-31,39.826,40.008,39.26,39.643,3171883,0
2017-02-01,39.845,40.018,39.375,39.759,2066898,0
2017-02-02,39.298,39.549,39.048,39.298,2037936,0
2017-02-03,38.396,38.463,37.675,37.819,4624307,0
2017-02-06,37.849,38.012,37.609,37.733,2004083,0
2017-02-07,37.753,37.964,37.493,37.618,2468724,0
2017-02-08,37.032,37.33,36.793,37.157,3390896,0
2017-02-09,37.023,37.69,36.735,37.647,4610979,0
2017-02-10,38.098,38.63,38.021,38.492,4590460,0
2017-02-13,38.914,39.02,38.53,38.818,3205890,0
2017-02-14,38.751,38.89,38.328,38.857,2269043,0
2017-02-15,39.106,39.337,38.933,39.116,2335255,0
2017-02-16,39.433,39.587,39.164,39.356,2855055,0
2017-02-17,38.665,38.751,38.473,38.675,2370290,0
2017-02-21,38.972,39.337,38.818,39.126,2680530,0
2017-02-22,37.925,38.275,37.906,38.222,4188383,0
2017-02-23,38.779,38.852,37.407,37.551,4164742,0
2017-02-24,36.61,36.801,36.322,36.456,3412993,0
2017-02-27,36.715,37.244,36.6,37.061,3503362,0
2017-02-28,36.13,36.37,36.024,36.312,4763235,0
2017-03-01,37.032,37.436,36.994,37.272,5224302,0
2017-03-02,37.109,37.368,36.456,36.514,5093833,0
2017-03-03,36.975,37.56,36.937,37.503,3320055,0
2017-03-06,36.859,36.975,36.581,36.811,2562657,0
2017-03-07,36.917,36.975,36.524,36.639,3373840,0
2017-03-08,36.727,36.815,35.678,35.736,3444644,0
2017-03-09,34.981,35.423,34.981,34.981,4543458,0
2017-03-10,35.354,35.354,34.697,34.952,3839635,0
2017-03-13,35.687,35.903,35.511,35.678,2646431,0
2017-03-14,35.275,35.559,34.991,35.452,4005602,0
2017-03-15,36.021,37.306,35.689,37.227,3456580,0
2017-03-16,37.551,37.639,37.114,37.178,4875198,0
2017-03-17,37.472,37.61,37.374,37.443,2020784,0
2017-03-20,37.374,37.796,37.306,37.708,2431123,0
2017-03-21,37.443,37.541,36.202,36.246,3747580,0
2017-03-22,36.001,36.482,35.795,36.354,2971536,0
2017-03-23,36.266,36.403,35.937,36.109,2400503,0
2017-03-24,35.913,36.07,35.609,35.805,2942312,0
2017-03-27,34.736,35.246,34.501,35.138,3316393,0
2017-03-28,35.334,36.011,35.217,35.825,4476834,0
2017-03-29,35.727,36.433,35.668,36.178,2240519,0
2017-03-30,36.178,36.559,36.059,36.188,2116335,0
2017-03-31,35.687,35.884,35.53,35.619,1910342,0
2017-04-03,35.785,35.893,35.285,35.736,1863719,0
2017-04-04,35.933,36.207,35.83,36.148,1450804,0
2017-04-05,36.933,37.384,36.295,36.403,3356120,0
2017-04-06,36.678,36.864,36.282,36.442,2465185,0
2017-04-07,36.129,36.967,36.099,36.256,3428874,0
2017-04-10,37.276,37.727,37.149,37.521,4276118,0
2017-04-11,37.698,37.757,37.051,37.649,4062655,0
2017-04-12,36.462,36.707,35.658,35.874,7892258,0
2017-04-13,35.874,36.04,35.383,35.393,2388452,0
2017-04-17,35.648,35.785,35.315,35.55,1861056,0
2017-04-18,34.834,35.236,34.54,34.883,3445843,0
2017-04-19,35.202,35.374,34.618,34.756,2391941,0
2017-04-20,35.001,35.334,34.893,35.295,3671732,0
2017-04-21,35.315,35.364,34.878,35.07,3599301,0
2017-04-24,35.648,35.766,35.452,35.462,3181416,0
2017-04-25,35.403,35.658,35.241,35.638,2628389,0
2017-04-26,34.942,35.599,34.942,35.354,2876662,0
2017-04-27,34.893,34.913,33.961,34.334,4660207,0
2017-04-28,34.687,35.079,34.599,34.913,2173370,0
2017-05-01,35.109,35.364,34.991,35.148,1841543,0
2017-05-02,34.422,34.844,34.422,34.697,3421928,0
2017-05-03,33.687,34.001,33.481,33.52,3579214,0
2017-05-04,32.922,33.344,32.726,33.167,5170915,0
2017-05-05,33.373,33.824,33.344,33.824,3442267,0
2017-05-08,33.294,33.451,33.226,33.373,1987540,0
2017-05-09,33.903,34.05,33.648,33.736,2655216,0
2017-05-10,34.305,34.53,34.089,34.422,2753978,0
2017-05-11,34.442,34.511,34.177,34.501,2160481,0
2017-05-12,34.285,34.618,34.246,34.52,2247149,0
2017-05-15,35.05,35.197,34.903,35.011,1845449,0
2017-05-16,35.295,35.565,35.226,35.393,1973135,0
2017-05-17,34.962,35.256,34.736,34.736,2439175,0
2017-05-18,34.766,35.403,34.589,35.207,2858264,0
2017-05-19,35.609,36.217,35.599,36.001,2626040,0
2017-05-22,36.178,36.246,35.973,36.178,1702352,0
2017-05-23,35.884,36.07,35.629,35.952,2746955,0
2017-05-24,35.629,35.967,35.57,35.785,2545251,0
2017-05-25,35.952,36.305,35.481,35.511,2511711,0
2017-05-26,35.354,35.462,35.079,35.148,1377125,0
2017-05-30,35.315,35.403,35.148,35.275,943251,0
2017-05-31,34.883,34.883,34.354,34.412,2753631,0
2017-06-01,34.422,34.873,34.305,34.53,2397476,0
2017-06-02,34.52,34.962,34.422,34.785,2128627,0
2017-06-05,34.511,34.618,34.265,34.393,1601134,0
2017-06-06,34.344,34.687,34.305,34.54,2616632,0
2017-06-07,34.569,34.756,33.922,34.207,3768992,0
2017-06-08,34.275,35.001,34.226,34.903,3305444,0
2017-06-09,34.579,35.04,34.55,34.707,2124653,0
2017-06-12,34.697,34.815,34.3,34.403,2101270,0
2017-06-13,34.766,34.854,34.628,34.834,2596692,0
2017-06-14,35.138,35.153,34.177,34.383,3546680,0
2017-06-15,33.893,33.952,33.51,33.853,2413064,0
2017-06-16,34.118,34.187,33.804,34.03,4128914,0
2017-06-19,34.167,34.55,34.138,34.236,4111029,0
2017-06-20,33.471,33.491,32.853,33.039,5221166,0
2017-06-21,33.294,33.549,32.775,33.02,4849477,0
2017-06-22,32.853,33.397,32.775,33.285,4591321,0
2017-06-23,33.363,33.598,33.206,33.5,1827072,0
2017-06-26,33.657,33.716,33.089,33.324,1892429,0
2017-06-27,33.981,34.354,33.736,33.746,4925469,0
2017-06-28,34.393,34.957,34.373,34.775,4136635,0
2017-06-29,35.128,35.383,34.667,34.922,2230783,0
2017-06-30,35.119,35.187,34.676,34.903,2106442,0
2017-07-03,35.246,35.658,35.231,35.481,1380396,0
2017-07-05,36.305,36.305,35.599,35.697,4973591,0
2017-07-06,36.315,36.747,36.05,36.237,4301144,0
2017-07-07,36.364,36.57,36.075,36.501,2538906,0
2017-07-10,36.06,37.119,36.05,36.913,2209873,0
2017-07-11,37.08,37.521,36.864,37.433,2719571,0
2017-07-12,37.727,38.066,37.678,37.727,2943076,0
2017-07-13,37.786,38.051,37.521,37.894,2145938,0
2017-07-14,38.492,38.786,38.482,38.639,2282706,0
2017-07-17,38.875,39.149,38.835,38.875,2278434,0
2017-07-18,38.492,38.826,38.423,38.669,2387067,0
2017-07-19,38.777,39.1,38.718,39.041,2281242,0
2017-07-20,38.777,38.894,38.276,38.453,2513295,0
2017-07-21,38.394,38.404,37.963,38.041,2522603,0
2017-07-24,37.992,38.169,37.766,38.139,1980166,0
2017-07-25,39.169,39.669,39.1,39.434,5101079,0
2017-07-26,39.669,40.125,39.522,39.973,2897321,0
2017-07-27,40.355,40.395,39.669,40.012,2152321,0
2017-07-28,40.022,40.424,39.944,40.346,2025018,0
2017-07-31,40.738,40.963,40.591,40.856,2071833,0
2017-08-01,40.816,40.836,40.365,40.591,1436316,0
2017-08-02,40.1,40.404,39.953,40.365,1691438,0
2017-08-03,40.13,40.297,39.914,40.012,1502544,0
2017-08-04,40.179,40.503,39.973,40.414,1775752,0
2017-08-07,40.699,41.189,40.679,41.179,1962118,0
2017-08-08,40.532,40.87,40.395,40.669,1838867,0
2017-08-09,40.424,40.571,40.277,40.561,1395011,0
2017-08-10,40.287,40.365,39.836,39.836,2065699,0
2017-08-11,39.13,39.708,38.982,39.571,2372420,0
2017-08-14,39.826,40.061,39.63,39.679,1777401,0
2017-08-15,39.09,39.336,38.904,39.296,2092628,0
2017-08-16,39.669,40.385,39.63,40.375,2447301,0
2017-08-17,40.071,40.088,39.659,39.679,1842658,0
2017-08-18,39.532,39.865,39.443,39.62,1867200,0
2017-08-21,39.826,40.199,39.718,40.12,1881900,0
2017-08-22,40.718,41.032,40.581,40.61,2989520,0
2017-08-23,40.484,41.042,40.424,40.944,3190081,0
2017-08-24,41.032,41.071,40.787,40.905,3030744,0
2017-08-25,41.768,42.758,41.604,41.738,5345982,0
2017-08-28,42.003,42.091,41.64,42.003,2312873,0
2017-08-29,41.777,42.258,41.709,42.17,1921514,0
2017-08-30,42.17,42.297,41.954,41.993,2627533,0
2017-08-31,42.611,42.788,42.503,42.66,3958876,0
2017-09-01,43.033,43.386,42.837,43.307,2474694,0
2017-09-05,43.445,43.67,42.856,43.219,4007686,0
2017-09-06,43.317,43.758,43.258,43.68,2299982,0
2017-09-07,43.86,44.2,43.72,44.15,2365470,0
2017-09-08,43.66,43.66,42.63,42.99,4715538,0
2017-09-11,42.98,43.83,42.94,43.7,3382824,0
2017-09-12,44.01,44.25,43.92,43.95,2198086,0
2017-09-13,43.39,43.54,43.0735,43.26,2330345,0
2017-09-14,42.49,42.59,42.2801,42.57,2673488,0
2017-09-15,42.1,42.33,41.82,41.82,2162595,0
2017-09-18,41.9,42.285,41.85,42.27,2113716,0
2017-09-19,42.16,42.3,42.005,42.23,2877401,0
2017-09-20,42.4,42.57,41.64,42.05,2317394,0
2017-09-21,41.8,41.98,41.68,41.7,2588183,0
2017-09-22,41.62,41.98,41.54,41.68,1885593,0
2017-09-25,41.55,41.635,41.02,41.27,1931377,0
2017-09-26,41.02,41.14,40.54,40.54,3254875,0
2017-09-27,40.68,40.77,40.275,40.54,2167689,0
2017-09-28,40,40.64,39.92,40.49,2179778,0
2017-09-29,40.68,40.73,40.37,40.53,2225168,0
2017-10-02,40.78,40.98,40.67,40.86,2162554,0
2017-10-03,41.01,41.12,40.85,41.07,1472649,0
2017-10-04,41.17,41.4,41.04,41.13,1726380,0
2017-10-05,41.39,41.51,41.21,41.25,1847002,0
2017-10-06,41.16,41.34,41,41.34,1538894,0
2017-10-09,41.68,41.7311,41,41.11,2435121,0
2017-10-10,41.57,41.8,41.44,41.53,3517389,0
2017-10-11,41.2,41.25,40.65,40.92,3144405,0
2017-10-12,40.91,41.28,40.83,41.03,1587617,0
2017-10-13,42.01,42.36,41.98,42.2,2615187,0
2017-10-16,42.99,43.14,42.39,42.65,3548087,0
2017-10-17,42.61,42.65,42.23,42.42,2326459,0
2017-10-18,42.12,42.19,41.265,41.5,5225644,0
2017-10-19,41.37,41.79,41.3,41.56,2898112,0
2017-10-20,41.77,41.77,41.105,41.27,2343185,0
2017-10-23,41.27,41.37,41.15,41.22,1556308,0
2017-10-24,41.25,41.55,41.25,41.53,1309050,0
2017-10-25,41.13,41.19,40.42,40.75,2173877,0
2017-10-26,41.29,41.29,40.75,40.88,2562045,0
2017-10-27,40.4,40.72,40.19,40.66,2182552,0
2017-10-30,40.67,41.08,40.63,40.79,2043743,0
2017-10-31,40.83,41.095,40.63,40.98,1328446,0
2017-11-01,42.42,42.53,41.935,42.03,4202780,0
2017-11-02,42.14,42.95,42.1396,42.8,3131099,0
2017-11-03,42.51,42.58,41.97,42.15,2127586,0
2017-11-06,43.24,43.55,43.1,43.41,3954807,0
2017-11-07,43.61,43.61,42.88,43.23,2640393,0
2017-11-08,43.3,43.8,43.04,43.78,3428625,0
2017-11-09,42.7,42.94,42.46,42.91,3220893,0
2017-11-10,42.78,43.02,42.78,42.78,1666786,0
