Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,53.998,54.891,53.998,54.837,1108078,0
2005-02-28,54.793,54.987,54.421,54.644,1507599,0
2005-03-01,54.652,54.802,54.22,54.53,779564,0
2005-03-02,54.089,54.741,54.089,54.291,996084,0
2005-03-03,54.379,55.032,54.271,54.91,894615,0
2005-03-04,55.164,55.164,54.44,54.485,1112723,0
2005-03-07,54.495,54.731,54.105,54.138,1400588,0
2005-03-08,53.778,54.043,53.206,53.469,1979031,0
2005-03-09,53.469,53.689,53.124,53.124,1745638,0
2005-03-10,53.223,53.531,53.027,53.355,1098680,0
2005-03-11,53.346,53.911,53.249,53.338,813309,0
2005-03-14,53.408,53.92,53.338,53.787,1034471,0
2005-03-15,54.007,54.362,53.883,54.007,1247822,0
2005-03-16,54.007,54.281,53.152,53.425,2226581,0
2005-03-17,53.291,53.382,53.081,53.114,1924109,0
2005-03-18,53.408,53.778,53.281,53.478,2003153,0
2005-03-21,53.644,53.869,53.114,53.557,1166742,0
2005-03-22,53.557,53.644,52.631,52.631,2142440,0
2005-03-23,52.4,52.593,51.614,52.48,2286371,0
2005-03-24,52.48,52.684,51.881,52.049,1737483,0
2005-03-28,52.453,52.453,51.872,51.881,1307387,0
2005-03-29,51.66,51.881,50.522,50.615,3185066,0
2005-03-30,50.512,51.048,50.512,50.935,2278897,0
2005-03-31,51.086,51.438,50.997,51.005,1592872,0
2005-04-01,51.086,51.342,49.963,50.141,2622475,0
2005-04-04,50.095,50.337,49.548,50.024,1928409,0
2005-04-05,49.991,51.033,49.787,50.866,2093406,0
2005-04-06,51.041,51.182,50.713,50.777,1298664,0
2005-04-07,50.907,50.944,50.449,50.663,1618239,0
2005-04-08,50.785,51.148,50.421,50.573,2024892,0
2005-04-11,50.483,50.73,50.244,50.44,1668407,0
2005-04-12,50.22,52.226,50.061,51.898,3918539,0
2005-04-13,43.367,43.975,42.085,43.208,39950915,0
2005-04-14,43.182,43.242,41.185,41.679,17935390,0
2005-04-15,41.679,41.679,40.32,40.444,8587199,0
2005-04-18,40.434,41.363,39.862,40.973,6327101,0
2005-04-19,41.194,41.743,41.194,41.484,5341999,0
2005-04-20,41.706,41.768,40.107,40.107,5478572,0
2005-04-21,40.62,41.963,40.515,41.908,4882572,0
2005-04-22,41.953,42.386,40.727,41.248,5023221,0
2005-04-25,41.469,41.594,41.053,41.433,5095017,0
2005-04-26,41.433,41.548,40.85,40.85,4652580,0
2005-04-27,40.859,41.743,40.752,41.576,4157937,0
2005-04-28,41.576,41.679,40.955,40.955,3801105,0
2005-04-29,41.152,41.521,40.401,41.521,3454471,0
2005-05-02,41.725,42.669,41.725,42.536,3861235,0
2005-05-03,42.431,42.722,41.945,42.138,3508033,0
2005-05-04,42.386,43.578,42.194,43.536,4466294,0
2005-05-05,43.367,43.498,42.758,42.934,2631873,0
2005-05-06,42.924,43.437,42.924,43.138,3296497,0
2005-05-09,43.269,43.411,43.092,43.306,2564268,0
2005-05-10,43.138,43.386,42.969,42.996,2858021,0
2005-05-11,43.182,43.315,42.519,42.609,3453678,0
2005-05-12,42.563,42.563,41.475,41.504,4378645,0
2005-05-13,41.679,41.883,40.981,41.417,2870363,0
2005-05-16,41.504,42.052,41.202,42.026,2002584,0
2005-05-17,41.858,42.706,41.716,42.617,3886943,0
2005-05-18,42.722,43.588,42.696,43.428,3834174,0
2005-05-19,43.649,43.87,43.005,43.766,2836733,0
2005-05-20,43.05,44.418,43.05,44.154,3824550,0
2005-05-23,44.065,44.418,43.824,43.824,3755243,0
2005-05-24,43.809,44.04,43.182,43.403,2223184,0
2005-05-25,43.357,43.74,43.148,43.711,2160671,0
2005-05-26,43.923,43.932,43.731,43.824,1996922,0
2005-05-27,43.915,44.233,43.861,44.058,1435124,0
2005-05-31,43.756,43.975,43.269,43.298,2347974,0
2005-06-01,43.269,43.315,42.678,42.775,2739116,0
2005-06-02,42.853,43.05,42.238,42.696,3566693,0
2005-06-03,42.609,42.924,42.519,42.74,1591855,0
2005-06-06,42.519,42.793,42.138,42.758,2883387,0
2005-06-07,42.74,43.446,42.714,43.11,1992848,0
2005-06-08,43.155,43.446,43.005,43.173,2094427,0
2005-06-09,43.216,43.605,43.005,43.518,1924109,0
2005-06-10,43.508,43.623,43.269,43.491,1638395,0
2005-06-13,43.428,43.915,43.411,43.57,1285305,0
2005-06-14,43.394,43.782,43.279,43.536,2218880,0
2005-06-15,43.799,43.966,43.491,43.74,1816755,0
2005-06-16,43.623,43.799,43.605,43.711,1864315,0
2005-06-17,43.89,43.908,43.623,43.824,1805657,0
2005-06-20,43.692,43.89,43.472,43.711,1221891,0
2005-06-21,43.711,43.932,43.357,43.87,1690149,0
2005-06-22,43.932,45.583,43.711,45.548,4362000,0
2005-06-23,45.479,46.096,45.106,45.256,3932243,0
2005-06-24,45.081,45.469,44.649,44.913,3251316,0
2005-06-27,44.727,44.947,44.089,44.258,2441626,0
2005-06-28,44.275,44.568,43.994,44.275,1983898,0
2005-06-29,44.284,44.408,43.898,44.117,1859673,0
2005-06-30,44.049,44.284,43.711,43.799,1754695,0
2005-07-01,44.154,44.525,43.851,43.958,1222910,0
2005-07-05,43.958,44.435,43.463,44.25,1553350,0
2005-07-06,44.418,44.425,44.135,44.303,1488350,0
2005-07-07,43.711,43.915,43.289,43.605,2293959,0
2005-07-08,43.623,44.188,43.491,43.923,2442533,0
2005-07-11,44.331,44.992,44.294,44.905,2436760,0
2005-07-12,44.797,44.797,43.799,43.89,2562911,0
2005-07-13,46.008,46.194,44.162,44.489,13057457,0
2005-07-14,44.771,45.282,44.683,45.239,3582320,0
2005-07-15,45.239,47.394,45.239,47.349,5289909,0
2005-07-18,47.245,47.262,46.625,46.694,2391576,0
2005-07-19,46.757,47.235,46.6,47.218,1873375,0
2005-07-20,47.042,47.289,46.475,47.068,2974659,0
2005-07-21,46.962,47.085,46.538,46.871,1507149,0
2005-07-22,47.023,47.375,46.704,47.2,1270243,0
2005-07-25,47.077,47.907,46.917,47.685,3759549,0
2005-07-26,47.685,47.712,47.1,47.448,1866013,0
2005-07-27,47.439,47.439,46.89,47.209,1405003,0
2005-07-28,47.191,47.668,47.094,47.553,1238648,0
2005-07-29,47.596,47.678,46.908,46.968,1254844,0
2005-08-01,46.129,47.253,46.129,46.777,1641340,0
2005-08-02,46.694,46.862,46.222,46.625,1450981,0
2005-08-03,46.493,46.731,46.096,46.483,1045681,0
2005-08-04,46.184,46.475,46.016,46.431,1328452,0
2005-08-05,46.362,46.395,45.3,45.397,1935095,0
2005-08-08,45.397,46.184,45.036,45.92,1728198,0
2005-08-09,46.184,46.422,45.839,46.035,1019865,0
2005-08-10,46.096,46.89,45.97,46.043,1506921,0
2005-08-11,46.062,46.371,45.698,46.008,1018393,0
2005-08-12,45.876,46.139,45.556,46.016,767786,0
2005-08-15,46.096,46.157,45.619,45.785,1147488,0
2005-08-16,45.53,45.602,44.905,44.913,1825927,0
2005-08-17,44.992,45.168,44.382,44.86,1269905,0
2005-08-18,44.63,45.036,44.418,44.929,826333,0
2005-08-19,45.124,45.239,44.815,45.15,1225404,0
2005-08-22,45.15,45.479,44.233,44.391,1875074,0
2005-08-23,44.265,44.621,43.908,44.348,2508324,0
2005-08-24,44.242,44.956,44.03,44.198,1575206,0
2005-08-25,44.215,44.515,44.049,44.418,830862,0
2005-08-26,44.258,44.258,43.42,43.42,2222502,0
2005-08-29,41.945,43.446,41.945,43.12,2660414,0
2005-08-30,43.12,43.403,42.924,43.233,2196005,0
2005-08-31,43.269,43.596,42.873,43.498,1892060,0
2005-09-01,43.411,43.766,43.076,43.076,1870544,0
2005-09-02,43.083,43.437,43.05,43.092,1172855,0
2005-09-06,43.269,43.834,43.269,43.463,1217699,0
2005-09-07,43.463,43.64,43.173,43.536,1646210,0
2005-09-08,43.332,43.562,43.182,43.508,1389490,0
2005-09-09,43.554,44.162,43.554,44.08,1643379,0
2005-09-12,44.144,45.231,43.975,44.966,2097030,0
2005-09-13,45.168,45.308,44.454,44.727,1719139,0
2005-09-14,44.692,45.337,44.621,45.178,2711598,0
2005-09-15,45.178,45.442,44.999,45.374,1764322,0
2005-09-16,45.479,45.715,45.188,45.654,2133383,0
2005-09-19,45.566,45.962,45.424,45.895,2289658,0
2005-09-20,45.83,45.839,44.058,44.171,5936868,0
2005-09-21,43.842,44.012,43.339,43.339,3522983,0
2005-09-22,42.962,44.003,42.837,43.932,2203479,0
2005-09-23,43.692,43.711,43.032,43.032,2628812,0
2005-09-26,43.092,43.182,42.386,43.182,2936724,0
2005-09-27,43.05,43.12,41.953,42.044,3465116,0
2005-09-28,42.121,42.238,41.858,42.007,2232921,0
2005-09-29,41.753,41.858,41.035,41.417,3597383,0
2005-09-30,41.371,43.148,41.23,42.775,3354591,0
2005-10-03,43.005,43.554,42.642,42.66,2403914,0
2005-10-04,42.625,43.092,42.036,42.147,2147197,0
2005-10-05,40.71,40.931,39.297,39.571,9018428,0
2005-10-06,39.738,40.163,39.517,39.667,4809082,0
2005-10-07,39.738,40.036,39.711,39.773,3171931,0
2005-10-10,39.967,39.996,39.208,39.208,3525133,0
2005-10-11,40.285,40.859,39.631,40.266,5187309,0
2005-10-12,42.291,42.431,40.135,41.417,10611072,0
2005-10-13,41.475,43.596,41.23,42.916,6634778,0
2005-10-14,43.014,43.623,42.66,43.446,3137279,0
2005-10-17,43.315,43.667,43.182,43.26,2306869,0
2005-10-18,43.05,43.192,42.783,42.853,2956879,0
2005-10-19,42.828,43.95,42.493,43.817,3477914,0
2005-10-20,43.817,44.242,43.192,43.588,2681814,0
2005-10-21,43.756,44.144,43.446,43.692,2072792,0
2005-10-24,43.692,44.584,43.692,44.549,1795126,0
2005-10-25,44.284,44.331,43.411,43.721,1538628,0
2005-10-26,43.623,43.975,43.324,43.403,1480876,0
2005-10-27,43.446,43.711,42.9,43.005,2392481,0
2005-10-28,43.225,43.306,41.777,43.023,3215301,0
2005-10-31,43.023,43.923,43.023,43.74,2913285,0
2005-11-01,43.842,43.89,43.014,43.851,3781628,0
2005-11-02,43.932,45.389,43.87,45.206,4039935,0
2005-11-03,45.188,45.812,45.178,45.256,2959941,0
2005-11-04,45.256,45.256,44.823,45.009,1971440,0
2005-11-07,45.124,46.113,45.019,46.008,2671626,0
2005-11-08,46.008,46.008,45.3,45.308,2295091,0
2005-11-09,45.742,46.008,45.347,45.92,1751530,0
2005-11-10,45.92,47.11,45.895,47.077,2495532,0
2005-11-11,46.89,47.154,46.651,47.146,2460653,0
2005-11-14,46.89,47.235,46.89,47.218,1506019,0
2005-11-15,47.023,47.077,46.511,46.634,2078345,0
2005-11-16,46.23,46.829,46.121,46.74,2166108,0
2005-11-17,46.538,47.27,46.511,47.235,1734424,0
2005-11-18,47.509,47.65,47.085,47.279,1606119,0
2005-11-21,47.191,48.434,46.995,48.434,1761037,0
2005-11-22,48.215,48.384,47.842,48.1,2193852,0
2005-11-23,47.951,49.39,47.685,49.249,2207780,0
2005-11-25,48.967,49.089,48.614,48.657,598603,0
2005-11-28,48.708,49.089,48.277,48.65,1707360,0
2005-11-29,48.868,49.151,48.576,48.782,1480196,0
2005-11-30,48.523,48.682,47.553,47.562,2356238,0
2005-12-01,47.685,47.916,47.331,47.693,2105410,0
2005-12-02,47.693,47.942,47.191,47.596,1423798,0
2005-12-05,47.375,47.586,46.977,47.245,2173129,0
2005-12-06,47.245,47.245,45.479,45.548,3628866,0
2005-12-07,45.83,45.849,45.106,45.479,2603679,0
2005-12-08,45.036,45.197,43.975,44.983,3843799,0
2005-12-09,44.999,45.397,44.869,45.318,1078070,0
2005-12-12,45.521,46.129,45.168,45.962,2071436,0
2005-12-13,45.785,46.431,45.672,46.298,1345211,0
2005-12-14,46.139,47.235,45.895,46.871,2936838,0
2005-12-15,46.75,47.077,46.625,46.89,1802374,0
2005-12-16,47.004,47.164,46.381,46.388,2643992,0
2005-12-19,46.362,46.89,46.07,46.184,2567325,0
2005-12-20,46.096,46.465,45.495,45.769,2094198,0
2005-12-21,45.785,45.92,45.538,45.68,1395036,0
2005-12-22,45.92,46.213,45.442,45.98,1323694,0
2005-12-23,45.858,45.92,45.521,45.769,618080,0
2005-12-27,45.876,46.166,45.804,45.895,1439090,0
2005-12-28,45.92,46.465,45.876,46.354,987817,0
2005-12-29,46.362,46.651,46.07,46.07,1273191,0
2005-12-30,45.849,45.895,45.451,45.469,1461512,0
2006-01-03,46.252,46.252,44.408,45.273,2200419,0
2006-01-04,45.213,45.213,44.425,44.771,2799022,0
2006-01-05,44.947,45.895,44.86,45.566,2187059,0
2006-01-06,45.646,46.052,45.318,46.052,1586531,0
2006-01-09,45.785,45.998,45.451,45.505,1710306,0
2006-01-10,45.168,47.641,45.063,47.509,4087726,0
2006-01-11,47.394,48.251,47.164,47.756,3290948,0
2006-01-12,46.53,47.951,46.439,47.712,3688318,0
2006-01-13,47.712,48.434,46.175,46.679,3052569,0
2006-01-17,46.316,46.395,45.646,45.97,1997150,0
2006-01-18,45.92,45.926,45.115,45.469,3098550,0
2006-01-19,45.479,48.499,45.479,47.73,8070357,0
2006-01-20,47.331,47.658,46.502,46.89,3886720,0
2006-01-23,47.11,47.722,47.068,47.569,2472541,0
2006-01-24,47.553,47.614,46.74,47.172,2470053,0
2006-01-25,47.245,47.43,46.722,47.191,2421586,0
2006-01-26,47.245,47.951,47.2,47.852,2641274,0
2006-01-27,48.075,48.285,47.578,48.251,2646937,0
2006-01-30,48.206,48.285,47.834,48.01,1737935,0
2006-01-31,47.791,47.817,47.127,47.27,2485566,0
2006-02-01,47.253,47.253,46.395,46.935,3682882,0
2006-02-02,46.917,46.917,46.062,46.23,2870590,0
2006-02-03,46.139,46.316,45.761,46.316,2098841,0
2006-02-06,46.096,46.149,45.308,45.53,1966007,0
2006-02-07,45.036,45.424,44.464,44.464,3893741,0
2006-02-08,44.639,45.364,44.242,45.327,2379569,0
2006-02-09,45.382,46.016,44.938,45.548,1903044,0
2006-02-10,45.548,45.876,45.46,45.698,1915048,0
2006-02-13,45.434,45.804,45.206,45.654,1705327,0
2006-02-14,45.664,45.804,45.072,45.804,1831589,0
2006-02-15,45.698,45.99,45.619,45.945,1255748,0
2006-02-16,46.026,46.139,45.785,45.98,1577357,0
2006-02-17,46.077,46.244,45.885,45.945,1122463,0
2006-02-21,45.945,46.404,45.574,46.149,1526061,0
2006-02-22,46.149,46.395,45.98,46.261,2043238,0
2006-02-23,46.008,46.475,45.752,46.184,1333773,0
2006-02-24,46.204,46.431,45.885,46.381,1149074,0
2006-02-27,46.298,47.164,46.244,47.077,1850951,0
2006-02-28,46.977,47.033,46.149,46.371,1401718,0
2006-03-01,46.371,46.694,45.469,46.105,2061358,0
2006-03-02,46.077,46.087,45.382,45.512,1372728,0
2006-03-03,45.081,45.574,45.009,45.273,1098680,0
2006-03-06,45.141,45.734,44.878,45.405,1216229,0
2006-03-07,45.081,45.442,44.947,45.124,2401313,0
2006-03-08,45.009,45.327,44.534,45.282,2593374,0
2006-03-09,45.3,45.3,44.098,44.242,2783733,0
2006-03-10,44.154,45.019,43.89,44.833,2236998,0
2006-03-13,44.771,45.206,44.464,44.568,1496277,0
2006-03-14,44.507,44.584,43.128,44.135,3999846,0
2006-03-15,44.284,44.391,43.834,44.144,2532106,0
2006-03-16,44.098,44.242,43.481,43.614,2295091,0
2006-03-17,43.527,43.605,42.281,43.182,3945831,0
2006-03-20,43.182,43.269,42.65,42.749,2526219,0
2006-03-21,42.749,44.364,42.749,43.932,4255891,0
2006-03-22,43.932,44.275,43.315,43.89,3834854,0
2006-03-23,43.842,43.842,43.298,43.437,2209593,0
2006-03-24,43.578,45.222,43.403,45.098,4026233,0
2006-03-27,45.124,46.157,44.86,46.105,3898383,0
2006-03-28,45.434,46.362,45.434,45.451,1874848,0
2006-03-29,45.876,46.381,45.83,46.307,1691507,0
2006-03-30,46.447,47.023,46.344,46.722,2052524,0
2006-03-31,46.538,46.669,45.742,45.812,1826720,0
2006-04-03,46.008,46.105,44.966,45.009,1931356,0
2006-04-04,45.124,45.505,44.593,45.168,2138476,0
2006-04-05,44.999,45.231,44.683,44.842,2288298,0
2006-04-06,44.683,45.159,44.534,45.159,2592694,0
2006-04-07,45.256,46.447,45.256,46.316,2962769,0
2006-04-10,46.582,47.154,46.362,46.757,2407768,0
2006-04-11,46.804,47.004,45.742,46.777,3579490,0
2006-04-12,45.036,45.53,43.842,44.003,6629118,0
2006-04-13,43.89,44.418,43.554,43.809,3557067,0
2006-04-17,43.756,44.992,43.756,44.842,4743851,0
2006-04-18,44.851,45.876,44.842,45.785,4820174,0
2006-04-19,45.479,45.619,44.905,45.054,1823886,0
2006-04-20,44.86,45.512,44.86,45.451,1651985,0
2006-04-21,45.672,45.672,45.072,45.347,1583701,0
2006-04-24,45.026,45.347,44.851,45.072,1055196,0
2006-04-25,44.929,45.469,44.805,45.256,1388808,0
2006-04-26,45.3,45.742,45.213,45.556,1409080,0
2006-04-27,45.479,45.68,44.86,45.486,1289948,0
2006-04-28,45.3,45.434,44.771,44.896,1146017,0
2006-05-01,44.887,45.337,44.425,44.48,1590491,0
2006-05-02,44.418,44.48,43.95,44.198,1756962,0
2006-05-03,44.207,45.3,44.207,44.896,2047654,0
2006-05-04,45.197,45.451,44.63,44.771,1404437,0
2006-05-05,45.282,45.292,44.593,44.878,1661610,0
2006-05-08,44.815,44.929,44.284,44.373,1863297,0
2006-05-09,44.373,44.473,43.975,43.975,1762738,0
2006-05-10,44.25,44.25,43.623,43.861,2287050,0
2006-05-11,43.861,44.065,43.324,43.692,1850612,0
2006-05-12,43.536,43.799,43.315,43.782,2091479,0
2006-05-15,43.711,44.364,43.667,44.364,2498474,0
2006-05-16,44.284,44.303,43.791,43.898,1914594,0
2006-05-17,43.623,43.89,43.083,43.472,2429848,0
2006-05-18,43.403,43.596,43.066,43.092,1581435,0
2006-05-19,43.269,44.154,42.987,43.87,2250248,0
2006-05-22,43.632,44.331,43.578,44.171,1989792,0
2006-05-23,44.489,44.683,44.125,44.135,1583585,0
2006-05-24,44.242,44.753,43.799,44.621,2984172,0
2006-05-25,44.992,45.249,44.833,45.09,1952419,0
2006-05-26,44.999,45.231,44.666,44.869,1587550,0
2006-05-30,44.699,44.973,44.003,44.065,1565127,0
2006-05-31,44.224,44.887,43.834,44.022,2131229,0
2006-06-01,44.022,44.649,43.908,44.611,1856955,0
2006-06-02,44.464,44.905,44.233,44.692,1672482,0
2006-06-05,44.507,44.584,43.208,43.269,2042896,0
2006-06-06,43.289,43.508,42.291,42.352,3351760,0
2006-06-07,42.477,44.144,42.263,43.536,4152045,0
2006-06-08,43.289,44.03,42.783,43.799,2989835,0
2006-06-09,43.711,43.834,43.298,43.332,1006840,0
2006-06-12,43.332,43.596,43.201,43.403,1487102,0
2006-06-13,43.269,44.294,43.014,43.842,2796191,0
2006-06-14,44.074,45.895,44.049,45.769,4970452,0
2006-06-15,45.479,46.139,45.469,46.026,2483869,0
2006-06-16,45.83,47.668,45.83,46.845,4235167,0
2006-06-19,46.786,46.786,45.858,46.166,1709968,0
2006-06-20,46.166,46.344,45.804,45.876,1299460,0
2006-06-21,46.008,47.65,45.849,47.569,3798390,0
2006-06-22,47.569,47.578,46.714,46.995,1714610,0
2006-06-23,46.935,47.226,46.362,46.483,1724913,0
2006-06-26,46.404,47.289,46.404,47.245,2148784,0
2006-06-27,47.068,47.668,47.033,47.402,2568006,0
2006-06-28,47.2,47.297,46.804,46.862,2066002,0
2006-06-29,47.331,47.942,47.077,47.907,2800267,0
2006-06-30,48.128,48.948,47.992,48.472,4080249,0
2006-07-03,48.79,48.825,48.434,48.566,925307,0
2006-07-05,47.951,48.392,47.907,48.171,1588345,0
2006-07-06,48.434,48.904,47.862,48.1,1391981,0
2006-07-07,47.722,48.251,47.703,47.951,946028,0
2006-07-10,47.976,48.472,47.96,48.082,947843,0
2006-07-11,47.808,48.048,47.137,48.039,1586531,0
2006-07-12,47.897,48.03,46.777,46.845,2364285,0
2006-07-13,46.139,46.6,45.583,45.935,4097010,0
2006-07-14,45.885,45.885,44.805,45.364,3423556,0
2006-07-17,46.336,47.289,45.725,46.194,4713164,0
2006-07-18,46.493,47.253,46.362,47.11,3228437,0
2006-07-19,47.245,48.348,47.146,47.65,2894031,0
2006-07-20,47.65,47.907,47.052,47.061,1971332,0
2006-07-21,46.89,46.917,46.175,46.714,2634479,0
2006-07-24,46.714,48.311,46.714,48.19,2646484,0
2006-07-25,47.907,48.725,47.553,48.717,1980277,0
2006-07-26,48.566,49.08,48.303,48.744,3131955,0
2006-07-27,49.805,50.503,48.566,48.834,4195078,0
2006-07-28,48.699,50.113,48.417,50.016,2901280,0
2006-07-31,49.723,50.371,49.698,50.337,3030486,0
2006-08-01,49.716,50.27,49.565,50.141,2543208,0
2006-08-02,50.024,50.663,49.947,50.411,1565808,0
2006-08-03,49.981,50.748,49.857,50.564,2027045,0
2006-08-04,50.688,51.216,50.167,50.503,2319214,0
2006-08-07,50.244,51.057,50.141,50.997,2249114,0
2006-08-08,51.086,51.086,49.947,50.237,1902819,0
2006-08-09,50.421,50.643,49.214,49.328,1835325,0
2006-08-10,49.098,49.963,48.886,49.54,2121377,0
2006-08-11,49.54,50.421,49.452,50.244,2069853,0
2006-08-14,50.512,50.688,49.487,49.733,2067926,0
2006-08-15,49.824,50.671,49.62,50.43,1298784,0
2006-08-16,50.73,52.135,50.59,52.049,2993459,0
2006-08-17,51.746,52.321,51.746,51.872,1628318,0
2006-08-18,51.922,52.536,51.641,52.499,1427651,0
2006-08-21,52.1,52.376,51.4,51.464,1946306,0
2006-08-22,51.66,52.172,51.622,51.783,1486764,0
2006-08-23,51.834,51.914,50.873,51.155,1169684,0
2006-08-24,51.269,51.597,50.997,51.216,1565581,0
2006-08-25,50.997,51.172,50.777,51.005,1219514,0
2006-08-28,51.095,51.931,51.067,51.703,1225404,0
2006-08-29,51.703,52.064,51.385,51.922,2387950,0
2006-08-30,52.056,52.471,52.033,52.366,1477025,0
2006-08-31,52.321,52.567,51.669,51.669,1766587,0
2006-09-01,52.1,52.542,51.792,52.226,1422102,0
2006-09-05,52.143,52.542,51.632,51.678,1981974,0
2006-09-06,51.129,51.66,51.12,51.333,1781196,0
2006-09-07,51.086,51.528,50.777,51.216,1238877,0
2006-09-08,51.307,52.453,51.164,52.453,2610243,0
2006-09-11,51.898,52.826,51.898,52.755,1508395,0
2006-09-12,52.842,54.309,52.64,54.22,2797886,0
2006-09-13,54.035,55.04,54.035,54.421,2966278,0
2006-09-14,54.043,54.309,53.399,53.762,1646774,0
2006-09-15,54.043,54.281,53.365,53.869,2421017,0
2006-09-18,53.778,54.264,53.504,53.795,1319282,0
2006-09-19,53.778,53.955,53.365,53.84,1142166,0
2006-09-20,54.22,54.229,53.689,53.875,1106268,0
2006-09-21,53.955,54.812,53.901,54.495,1690033,0
2006-09-22,54.714,54.714,53.531,54.025,1171496,0
2006-09-25,54.397,56.003,54.325,55.975,3353003,0
2006-09-26,56.074,57.206,55.852,57.025,3386640,0
2006-09-27,56.958,58.07,55.843,55.942,5015976,0
2006-09-28,56.163,56.691,55.811,56.074,2560756,0
2006-09-29,55.669,56.216,55.333,55.412,2024892,0
2006-10-02,55.588,55.951,55.289,55.615,1671578,0
2006-10-03,55.615,56.03,55.289,55.719,1370464,0
2006-10-04,55.545,55.625,54.919,55.122,2589294,0
2006-10-05,55.28,56.067,54.936,55.985,2052071,0
2006-10-06,55.679,56.736,55.456,56.658,2094874,0
2006-10-09,56.508,56.586,56.109,56.464,1738167,0
2006-10-10,56.716,56.736,55.766,56.18,1624128,0
2006-10-11,56.074,56.074,55.324,55.766,1510772,0
2006-10-12,57.392,57.592,55.208,57.292,8777223,0
2006-10-13,56.163,56.799,56.118,56.349,2790866,0
2006-10-16,56.567,58.9,56.549,58.856,4525410,0
2006-10-17,58.503,59.8,57.637,59.8,4752234,0
2006-10-18,59.783,60.376,59.324,59.528,2560988,0
2006-10-19,59.078,60.101,59.051,59.624,2132474,0
2006-10-20,59.694,59.906,59.078,59.421,1829890,0
2006-10-23,59.341,60.71,59.255,60.542,2400517,0
2006-10-24,60.489,61.583,60.278,61.453,2352846,0
2006-10-25,61.902,61.938,61.345,61.646,2703443,0
2006-10-26,61.371,61.814,59.879,60.02,4176847,0
2006-10-27,60.029,60.667,59.208,59.711,3603046,0
2006-10-30,59.694,60.004,59.255,59.915,1901119,0
2006-10-31,60.047,60.808,60.039,60.605,2925063,0
2006-11-01,60.754,60.886,59.846,60.055,2700385,0
2006-11-02,59.952,60.452,59.456,60.224,2076874,0
2006-11-03,60.312,60.623,59.679,59.757,1474079,0
2006-11-06,60.138,61.362,60.047,61.204,2728017,0
2006-11-07,61.371,62.264,61.054,62.176,3056193,0
2006-11-08,61.875,64.014,61.619,63.712,4581690,0
2006-11-09,62.832,63.686,62.6,63.051,5376993,0
2006-11-10,63.051,63.482,62.397,62.696,2991418,0
2006-11-13,62.696,63.041,62.131,62.406,2290787,0
2006-11-14,62.608,62.846,62.123,62.681,3368859,0
2006-11-15,62.458,63.748,62.458,63.448,2235302,0
2006-11-16,63.802,64.383,63.537,64.197,2767879,0
2006-11-17,64.023,64.859,63.89,64.766,2666525,0
2006-11-20,64.508,66.072,64.419,65.437,3560692,0
2006-11-21,65.699,66.107,65.126,65.919,3652193,0
2006-11-22,66.221,66.998,65.946,66.671,3741766,0
2006-11-24,66.671,66.741,66.115,66.166,1170364,0
2006-11-27,65.919,66.274,64.56,64.701,3032980,0
2006-11-28,64.729,65.11,64.066,64.33,3160265,0
2006-11-29,64.773,65.736,64.595,65.736,2253416,0
2006-11-30,65.437,65.681,64.781,65.144,1836002,0
2006-12-01,64.923,65.267,64.197,64.665,1588232,0
2006-12-04,64.665,65.521,64.639,65.223,1566598,0
2006-12-05,65.037,65.655,64.393,65.169,2308226,0
2006-12-06,65.285,65.998,64.463,64.471,3303180,0
2006-12-07,64.11,64.243,62.741,63.122,4772278,0
2006-12-08,62.866,63.448,62.371,62.696,2726998,0
2006-12-11,61.814,62.071,60.754,61.01,6437963,0
2006-12-12,60.411,60.631,59.729,59.988,4314889,0
2006-12-13,60.577,60.843,60.339,60.613,2059771,0
2006-12-14,60.949,61.751,60.744,61.223,2647501,0
2006-12-15,61.054,61.858,60.517,61.381,3025959,0
2006-12-18,61.55,61.796,61.275,61.444,1663422,0
2006-12-19,61.371,61.981,60.986,61.929,2525994,0
2006-12-20,61.728,62.696,61.459,62.221,2828465,0
2006-12-21,62.344,62.608,61.796,61.912,2296337,0
2006-12-22,61.767,62.211,61.204,61.99,1596269,0
2006-12-26,62.079,62.617,61.76,62.008,955204,0
2006-12-27,62.52,62.98,62.194,62.935,1510772,0
2006-12-28,62.935,63.015,62.202,62.264,871402,0
2006-12-29,62.326,62.608,62.131,62.23,920211,0
2007-01-03,61.858,63.095,61.459,61.957,2631309,0
2007-01-04,61.591,62.397,60.939,62.397,2272556,0
2007-01-05,61.902,62.255,61.071,61.399,2347520,0
2007-01-08,61.814,62.106,61.213,62.079,2520897,0
2007-01-09,62.38,63.43,61.744,63.298,2382060,0
2007-01-10,63.581,63.908,62.617,63.836,1675766,0
2007-01-11,63.933,65.372,63.668,65.213,2852588,0
2007-01-12,64.815,64.904,63.448,64.288,2711486,0
2007-01-16,64.066,64.56,63.757,63.977,1936678,0
2007-01-17,63.977,64.658,63.324,64.324,3957608,0
2007-01-18,62.813,64.023,61.345,62.654,8045899,0
2007-01-19,62.758,63.379,62.387,63.227,2865607,0
2007-01-22,63.227,63.581,62.722,63.245,4238561,0
2007-01-23,63.245,64.023,63.058,63.59,2672755,0
2007-01-24,63.359,63.958,63.006,63.908,1402737,0
2007-01-25,63.908,63.925,62.344,62.486,2777959,0
2007-01-26,62.696,62.803,62.079,62.6,1813922,0
2007-01-29,62.387,62.823,61.567,61.893,2250021,0
2007-01-30,62.042,62.079,61.109,61.416,2769577,0
2007-01-31,61.583,61.683,60.278,60.286,4550548,0
2007-02-01,60.843,61.185,59.846,60.719,3726365,0
2007-02-02,60.93,61.99,60.902,61.902,2291694,0
2007-02-05,61.194,61.389,60.719,61.071,2126928,0
2007-02-06,60.542,61.751,60.509,61.736,2515575,0
2007-02-07,61.55,61.948,61.127,61.814,1937471,0
2007-02-08,60.357,61.683,60.224,61.249,2547737,0
2007-02-09,61.019,61.558,59.545,59.87,3300575,0
2007-02-12,59.81,60.443,59.597,60.286,2523770,0
2007-02-13,60.224,60.568,59.078,59.915,2564059,0
2007-02-14,60.092,60.93,60.02,60.851,1887744,0
2007-02-15,61.019,61.249,60.145,61.01,2834354,0
2007-02-16,60.394,60.773,59.694,60.082,2168939,0
2007-02-20,60.667,61.902,60.535,61.646,3724442,0
2007-02-21,61.426,62.097,61.328,62.025,1861937,0
2007-02-22,61.692,62.079,60.791,61.31,2085592,0
2007-02-23,61.479,61.507,60.577,60.939,1637717,0
2007-02-26,61.328,61.371,60.499,60.667,2755623,0
2007-02-27,58.271,59.97,58.192,58.554,4776807,0
2007-02-28,58.37,58.856,57.601,58.158,2332802,0
2007-03-01,56.791,57.866,56.691,57.406,2616071,0
2007-03-02,57.406,57.752,56.303,56.311,2372891,0
2007-03-05,56.197,57.539,55.968,56.754,3101944,0
2007-03-06,56.958,57.374,56.277,56.817,4232449,0
2007-03-07,56.641,56.764,55.719,55.897,3191295,0
2007-03-08,56.074,56.426,55.482,56.109,3424122,0
2007-03-09,56.676,56.726,55.801,55.96,1591403,0
2007-03-12,55.819,55.942,54.714,54.953,3519018,0
2007-03-13,54.661,54.882,53.373,53.442,3583567,0
2007-03-14,53.053,54.184,52.94,53.869,5873308,0
2007-03-15,53.196,54.105,53.196,53.859,2710586,0
2007-03-16,53.859,54.13,53.3,53.672,4518952,0
2007-03-19,54.325,54.75,53.698,54.344,1839061,0
2007-03-20,54.316,54.421,53.911,54.264,2428378,0
2007-03-21,54.22,54.571,53.753,54.264,2685778,0
2007-03-22,54.316,54.829,53.823,53.964,2420850,0
2007-03-23,54.247,54.75,53.875,54.043,2697557,0
2007-03-26,53.955,54.105,53.027,53.644,5497937,0
2007-03-27,53.46,53.636,52.041,52.567,5503035,0
2007-03-28,52.188,52.188,51.385,51.464,5078420,0
2007-03-29,51.536,51.967,51.138,51.528,3421623,0
2007-03-30,51.501,52.226,51.482,51.881,3759549,0
2007-04-02,51.881,52.409,51.853,52.356,3305556,0
2007-04-03,52.536,52.807,52.393,52.612,2836618,0
2007-04-04,52.78,53.991,52.612,53.531,3460755,0
2007-04-05,53.594,54.458,53.442,54.362,2608662,0
2007-04-09,54.696,55.114,54.44,54.891,2758142,0
2007-04-10,54.758,55.28,54.644,55.235,2193286,0
2007-04-11,55.085,55.235,53.804,54.13,4092077,0
2007-04-12,54.237,54.562,53.654,54.291,1378545,0
2007-04-13,54.397,54.397,53.698,53.998,1611445,0
2007-04-16,53.998,54.335,53.613,54.148,1755308,0
2007-04-17,54.13,54.75,54.043,54.591,1845633,0
2007-04-18,54.397,54.891,54.098,54.098,2655251,0
2007-04-19,54.723,56.745,54.44,55.829,5311737,0
2007-04-20,56.277,57.267,56.26,57.241,3330861,0
2007-04-23,57.423,58.281,57.301,57.548,3694297,0
2007-04-24,57.532,57.532,56.417,57.081,2173328,0
2007-04-25,57.47,58.201,57.196,57.884,2653603,0
2007-04-26,57.328,58.07,57.158,57.699,3099336,0
2007-04-27,57.523,57.592,56.745,56.745,1489481,0
2007-04-30,56.895,57.158,55.915,55.915,1610310,0
2007-05-01,55.915,56.207,55.449,56.023,3198316,0
2007-05-02,56.067,56.559,55.687,56.473,1557882,0
2007-05-03,56.426,56.773,55.888,55.942,1914829,0
2007-05-04,56.409,56.464,55.719,55.888,1810047,0
2007-05-07,56.067,56.226,55.679,55.951,1553689,0
2007-05-08,55.829,56.242,55.501,56.189,2214575,0
2007-05-09,56.074,57.044,56.067,56.976,1853218,0
2007-05-10,56.49,56.878,56.242,56.391,1882208,0
2007-05-11,56.685,57.398,56.417,57.365,1653120,0
2007-05-14,57.392,57.414,57.044,57.231,1808999,0
2007-05-15,57.091,57.196,55.553,55.669,3480063,0
2007-05-16,55.191,55.652,54.513,55.04,2925626,0
2007-05-17,54.928,55.085,54.468,54.777,1852197,0
2007-05-18,55.095,55.719,54.987,55.545,2602435,0
2007-05-21,55.449,55.579,55.05,55.527,1622723,0
2007-05-22,55.482,56.232,55.253,56.067,1557372,0
2007-05-23,56.099,56.842,55.994,56.366,1907235,0
2007-05-24,56.676,56.903,55.155,55.289,1930970,0
2007-05-25,55.28,55.482,54.53,54.872,1293460,0
2007-05-29,55.068,55.333,54.397,54.562,1793087,0
2007-05-30,54.397,54.844,54.148,54.777,1886016,0
2007-05-31,54.591,54.777,53.831,53.945,1945287,0
2007-06-01,53.945,55.307,53.945,54.944,1856221,0
2007-06-04,54.785,54.979,54.405,54.723,1454604,0
2007-06-05,54.67,54.864,53.955,54.247,1271721,0
2007-06-06,54.025,54.21,53.355,53.636,3324362,0
2007-06-07,53.239,53.418,52.718,52.745,2166108,0
2007-06-08,52.745,53.46,52.567,53.373,1287943,0
2007-06-11,52.366,52.95,52.188,52.676,2490887,0
2007-06-12,52.676,52.966,52.004,52.056,2203479,0
2007-06-13,52.426,53.594,52.188,53.594,2162715,0
2007-06-14,53.928,54.478,53.355,53.682,1516547,0
2007-06-15,54.177,54.67,53.494,53.698,1890250,0
2007-06-18,54.114,54.167,53.594,53.706,1139715,0
2007-06-19,53.548,53.901,53.223,53.603,1181459,0
2007-06-20,53.753,53.753,52.612,52.612,1614501,0
2007-06-21,52.567,53.338,52.409,53.09,1075351,0
2007-06-22,53.107,56.508,52.64,55.235,7402679,0
2007-06-25,54.591,54.731,53.3,53.548,3016901,0
2007-06-26,53.883,53.937,52.667,52.851,2499495,0
2007-06-27,52.738,53.143,52.463,52.868,2131567,0
2007-06-28,52.868,53.143,52.667,52.797,1302291,0
2007-06-29,53.16,53.577,52.471,52.64,1676421,0
2007-07-02,53.037,53.644,52.983,53.442,1962723,0
2007-07-03,53.725,53.778,53.338,53.613,581048,0
2007-07-05,53.54,53.869,53.037,53.063,1659458,0
2007-07-06,53.037,53.973,52.983,53.85,1162438,0
2007-07-09,54.919,55.968,54.844,55.463,3625807,0
2007-07-10,54.91,54.962,53.522,53.672,1971895,0
2007-07-11,53.689,54.247,53.3,54.237,2325666,0
2007-07-12,54.37,54.919,54.237,54.919,1654929,0
2007-07-13,55.076,55.289,54.741,55.174,1103211,0
2007-07-16,55.289,55.625,54.335,54.421,1286213,0
2007-07-17,54.545,54.891,53.813,53.85,1790594,0
2007-07-18,53.823,54.522,53.469,53.998,3668046,0
2007-07-19,53.338,53.418,51.288,52.426,7687497,0
2007-07-20,52.126,52.826,51.378,51.4,4247509,0
2007-07-23,51.492,52.024,50.503,50.935,2704802,0
2007-07-24,50.925,51.853,50.777,51.456,3151671,0
2007-07-25,51.881,52.259,50.97,51.801,3466418,0
2007-07-26,51.225,51.511,49.999,50.598,3897394,0
2007-07-27,50.22,50.522,49.716,49.805,3433294,0
2007-07-30,49.582,50.537,49.195,50.468,3740248,0
2007-07-31,51.164,51.307,50.458,50.615,3794667,0
2007-08-01,50.546,51.614,49.611,51.048,3323440,0
2007-08-02,51.201,51.288,49.435,50.308,3241726,0
2007-08-03,50.141,50.44,48.735,48.744,3498049,0
2007-08-06,48.799,50.087,47.897,50.087,3398382,0
2007-08-07,49.814,50.607,49.027,49.999,3425254,0
2007-08-08,50.522,51.792,50.379,51.333,3059367,0
2007-08-09,50.337,52.959,50.337,51.148,3474100,0
2007-08-10,50.564,51.067,49.39,50.512,3367671,0
2007-08-13,50.777,50.944,48.753,48.868,3208167,0
2007-08-14,48.904,49.778,48.558,48.558,2773857,0
2007-08-15,48.4,48.939,47.375,47.439,3111929,0
2007-08-16,48.119,48.595,46.237,48.19,5170224,0
2007-08-17,48.985,50.458,48.376,49.115,2763167,0
2007-08-20,49.319,49.629,48.614,48.674,1919578,0
2007-08-21,48.225,50.203,48.225,50.078,2197024,0
2007-08-22,50.28,50.44,49.266,49.752,2000434,0
2007-08-23,50.244,50.483,48.409,48.682,2049693,0
2007-08-24,48.585,48.894,47.641,47.968,2934234,0
2007-08-27,47.685,48.348,47.596,47.722,1889128,0
2007-08-28,47.641,48.01,46.853,46.881,1699136,0
2007-08-29,47.172,48.082,47.11,48.056,1768625,0
2007-08-30,47.465,48.277,47.245,47.722,1482801,0
2007-08-31,48.215,48.303,47.42,47.5,1702832,0
2007-09-04,47.685,48.929,47.5,48.623,2429736,0
2007-09-05,48.26,48.566,47.756,47.834,1565854,0
2007-09-06,47.88,48.392,47.456,47.765,1417575,0
2007-09-07,43.88,44.215,43.092,43.349,12281518,0
2007-09-10,43.411,43.491,41.634,41.908,7009723,0
2007-09-11,42.128,42.386,41.326,41.494,4067341,0
2007-09-12,41.433,42.386,41.326,41.813,4304581,0
2007-09-13,41.858,42.026,41.089,41.301,3619803,0
2007-09-14,41.326,41.785,40.931,41.062,3536006,0
2007-09-17,41.019,41.417,40.752,41.202,3208167,0
2007-09-18,41.504,42.272,41.32,42.201,4112181,0
2007-09-19,42.609,43.623,42.563,42.908,3210942,0
2007-09-20,43.005,43.64,42.45,42.519,2817028,0
2007-09-21,42.987,43.165,42.104,42.431,2590769,0
2007-09-24,42.316,42.642,41.557,41.663,1918447,0
2007-09-25,41.461,41.594,40.676,41.071,2958920,0
2007-09-26,41.169,41.475,40.796,41,2207780,0
2007-09-27,41.106,41.194,40.768,41.009,1414292,0
2007-09-28,40.823,41.026,40.549,40.806,2196457,0
2007-10-01,40.895,40.981,40.328,40.752,2022401,0
2007-10-02,41.026,41.407,40.859,41.239,2224316,0
2007-10-03,41.381,43.908,41.21,43.527,6031539,0
2007-10-04,43.799,44.498,42.247,42.6,4328478,0
2007-10-05,43.023,44.154,42.962,43.851,2284447,0
2007-10-08,43.711,44.049,43.357,43.588,1303200,0
2007-10-09,43.89,45.213,43.649,45.141,3154374,0
2007-10-10,45.141,45.141,43.975,44.391,2327027,0
2007-10-11,44.842,45.072,44.125,44.568,2423284,0
2007-10-12,44.666,44.805,44.03,44.233,1596922,0
2007-10-15,44.331,44.507,43.182,43.428,1941661,0
2007-10-16,43.269,43.269,42.044,42.582,2965374,0
2007-10-17,43.05,43.623,42.811,43.562,3232176,0
2007-10-18,43.394,43.748,42.45,43.225,2410374,0
2007-10-19,43.225,43.842,42.026,42.65,4063490,0
2007-10-22,42.477,43.269,42.176,42.924,2421925,0
2007-10-23,43.04,43.527,42.553,43.066,1531496,0
2007-10-24,42.828,43.536,42.536,43.463,2117062,0
2007-10-25,43.817,44.258,43.128,44.058,2552605,0
2007-10-26,44.312,44.418,43.411,43.94,2029275,0
2007-10-29,44.233,45.479,43.842,45.256,2784754,0
2007-10-30,45.256,45.256,44.418,44.833,1520049,0
2007-10-31,44.86,45.698,44.815,45.479,2689065,0
2007-11-01,45.054,45.389,43.658,43.667,2015610,0
2007-11-02,44.065,44.065,42.924,43.676,2076193,0
2007-11-05,43.208,43.527,42.563,42.793,1901669,0
2007-11-06,42.758,43.04,42.386,43.005,1767602,0
2007-11-07,42.731,42.828,42.176,42.493,2488879,0
2007-11-08,42.493,43.649,42.306,43.446,3058854,0
2007-11-09,42.783,43.138,41.813,42.528,2762296,0
2007-11-12,42.201,43.269,42.201,42.6,2295571,0
2007-11-13,42.873,44.08,42.625,44.04,2308045,0
2007-11-14,44.242,44.242,42.943,42.979,2808567,0
2007-11-15,42.722,43.298,42.573,42.979,1748223,0
2007-11-16,43.623,43.623,41.892,42.281,2494083,0
2007-11-19,41.997,42.272,40.691,41.603,3692392,0
2007-11-20,41.585,41.925,39.472,39.816,3873843,0
2007-11-21,39.571,41.511,39.181,41.019,2971437,0
2007-11-23,41.202,41.672,40.557,41.089,951496,0
2007-11-26,42.477,42.477,41.019,41.019,2198010,0
2007-11-27,41.511,41.672,40.346,41.044,2023644,0
2007-11-28,41.273,42.403,41.044,42.403,2241874,0
2007-11-29,42.263,42.272,41.097,41.511,1677063,0
2007-11-30,41.925,42.511,41.725,42.403,2049586,0
2007-12-03,42.669,42.669,41.248,41.39,1903734,0
2007-12-04,41.062,42.071,40.796,41.663,2094490,0
2007-12-05,41.945,42.891,41.785,42.431,2484366,0
2007-12-06,42.553,43.481,41.997,43.315,1921113,0
2007-12-07,43.306,44.188,43.216,43.26,1982127,0
2007-12-10,43.446,43.766,42.493,42.714,2139272,0
2007-12-11,42.696,42.731,40.62,40.719,3601083,0
2007-12-12,41.716,41.768,39.824,40.375,4032739,0
2007-12-13,40.091,40.566,39.791,40.337,2227160,0
2007-12-14,40.434,40.787,39.703,39.703,1913991,0
2007-12-17,39.738,41.759,39.738,40.285,3790934,0
2007-12-18,40.515,40.888,40.178,40.752,2342967,0
2007-12-19,40.843,41.169,40.549,40.888,1852002,0
2007-12-20,41.23,41.292,40.425,41,1630851,0
2007-12-21,41.397,41.875,40.947,41.804,2600465,0
2007-12-24,41.538,42.298,41.282,41.743,769682,0
2007-12-26,41.99,42.511,41.194,42.379,2003618,0
2007-12-27,41.908,42.386,41.417,41.663,1631108,0
2007-12-28,41.511,42.342,41.511,41.634,1003707,0
2007-12-31,41.469,41.997,41.239,41.248,1659397,0
2008-01-02,41.143,41.16,40.206,40.276,2117461,0
2008-01-03,40.383,40.507,39.729,39.871,1877227,0
2008-01-04,39.297,39.562,37.258,37.424,5361499,0
2008-01-07,37.442,37.733,36.152,36.407,5391681,0
2008-01-08,36.664,37.175,35.455,35.499,3293289,0
2008-01-09,35.499,36.338,35.181,36.338,2972485,0
2008-01-10,36.469,37.009,35.747,36.745,2663051,0
2008-01-11,36.478,36.478,34.996,35.181,4122017,0
2008-01-14,35.162,35.897,35.162,35.756,1733011,0
2008-01-15,34.651,35.455,34.193,34.193,3723197,0
2008-01-16,33.355,35.712,33.355,34.996,4403146,0
2008-01-17,33.177,34.096,32.557,32.63,7581855,0
2008-01-18,32.911,33.432,32.454,32.674,3412387,0
2008-01-22,31.03,33.203,30.661,32.54,4352300,0
2008-01-23,31.792,36.541,31.57,36.215,6985644,0
2008-01-24,36.469,36.469,34.503,35.431,4830271,0
2008-01-25,36.823,37.485,33.336,33.521,10583699,0
2008-01-28,33.504,34.695,32.496,34.554,4622907,0
2008-01-29,34.828,35.227,34.326,35.042,2455413,0
2008-01-30,34.959,35.321,33.97,34.006,3270471,0
2008-01-31,33.601,36.319,33.355,35.888,4236516,0
2008-02-01,35.917,36.249,35.376,36.162,2266924,0
2008-02-04,35.799,36.206,35.294,35.393,2116318,0
2008-02-05,34.837,35.042,33.539,33.539,3049534,0
2008-02-06,33.83,34.164,33.072,33.246,3098364,0
2008-02-07,33.123,33.867,32.744,33.582,3053901,0
2008-02-08,33.467,33.496,32.46,32.639,2556851,0
2008-02-11,32.849,33.203,32.152,32.975,2468593,0
2008-02-12,33.132,34.722,33.132,34.403,3256751,0
2008-02-13,34.369,35.321,34.087,34.475,1793036,0
2008-02-14,34.421,34.651,33.238,33.346,1813194,0
2008-02-15,33.282,33.635,32.893,33.274,2532276,0
2008-02-19,33.582,34.183,32.772,33.601,3817784,0
2008-02-20,33.123,33.689,32.948,33.635,2850426,0
2008-02-21,33.812,34.183,33.08,33.141,4055301,0
2008-02-22,32.911,33.97,32.584,33.926,2828563,0
2008-02-25,33.867,34.861,33.61,34.713,2489873,0
2008-02-26,34.307,35.412,34.307,34.944,2132411,0
2008-02-27,34.67,35.403,34.642,35.237,2933316,0
2008-02-28,34.811,35.145,34.529,34.747,2153512,0
2008-02-29,34.437,34.437,32.682,32.813,3138118,0
2008-03-03,32.842,33.072,32.107,32.734,2056670,0
2008-03-04,32.363,32.575,31.56,32.311,2598592,0
2008-03-05,32.293,33.141,31.587,32.063,2491180,0
2008-03-06,31.933,32.002,31.508,31.624,2813925,0
2008-03-07,31.384,31.792,30.758,30.953,3340147,0
2008-03-10,31.047,31.047,30.527,30.625,2718699,0
2008-03-11,31.262,32.426,30.995,32.382,2840373,0
2008-03-12,32.4,33.08,31.966,32.048,1686768,0
2008-03-13,31.543,32.639,30.881,32.496,2952777,0
2008-03-14,32.682,33.132,30.968,31.27,3842435,0
2008-03-17,30.58,31.252,30.174,30.818,2952017,0
2008-03-18,31.347,32.612,31.347,32.524,3471016,0
2008-03-19,32.275,33.114,31.543,31.578,2685936,0
2008-03-20,31.624,33.82,31.578,33.76,3799303,0
2008-03-24,33.432,36.568,33.432,35.897,4887922,0
2008-03-25,36.275,36.275,34.784,35.051,2537275,0
2008-03-26,34.88,34.88,34.069,34.412,1724292,0
2008-03-27,34.564,35.033,34.114,34.317,2130378,0
2008-03-28,34.221,34.615,33.422,33.496,1744422,0
2008-03-31,33.68,33.68,32.813,33.114,2280983,0
2008-04-01,33.346,34.624,33.346,34.537,2106200,0
2008-04-02,34.837,35.438,34.437,34.766,1933436,0
2008-04-03,34.521,34.967,34.272,34.784,1582060,0
2008-04-04,34.804,35.059,34.211,34.634,1368573,0
2008-04-07,34.828,35.181,34.493,34.811,1338599,0
2008-04-08,34.634,35.077,34.344,34.738,1405251,0
2008-04-09,34.455,34.455,33.246,33.274,1911258,0
2008-04-10,33.211,34.193,33.187,33.486,1385946,0
2008-04-11,32.893,33.379,32.575,32.724,2907202,0
2008-04-14,32.205,32.205,31.198,31.287,4088391,0
2008-04-15,31.55,31.94,30.835,31.683,3645092,0
2008-04-16,31.667,32.516,31.606,32.488,3139536,0
2008-04-17,30.201,32.144,30.113,31.868,9400850,0
2008-04-18,31.976,33.441,31.792,33.346,6369466,0
2008-04-21,32.858,33.413,32.849,33.114,3305510,0
2008-04-22,32.921,33.355,32.496,32.938,3083876,0
2008-04-23,32.674,33.187,32.63,33.187,2135643,0
2008-04-24,33.052,34.272,32.975,33.997,2865704,0
2008-04-25,34.105,34.871,34.033,34.747,2644040,0
2008-04-28,34.907,35.162,34.297,34.925,1977183,0
2008-04-29,34.944,35.303,34.704,34.828,1885048,0
2008-04-30,35.042,35.083,33.768,33.776,2953319,0
2008-05-01,34.024,35.294,33.776,34.907,2479924,0
2008-05-02,35.181,35.181,34.164,34.475,1576158,0
2008-05-05,34.529,34.529,33.76,34.164,1598858,0
2008-05-06,33.723,34.853,33.723,34.634,1859523,0
2008-05-07,34.483,35.091,33.548,33.61,1936298,0
2008-05-08,33.67,33.98,33.379,33.723,1497022,0
2008-05-09,33.555,33.926,33.388,33.601,1322344,0
2008-05-12,33.76,34.554,33.601,34.465,1168390,0
2008-05-13,34.446,34.845,34.272,34.446,1474992,0
2008-05-14,34.385,35.27,34.385,34.738,1847774,0
2008-05-15,34.695,35.311,34.326,35.245,1945992,0
2008-05-16,35.321,35.57,35.083,35.277,2433670,0
2008-05-19,35.227,36.682,35.227,36.019,2771339,0
2008-05-20,35.604,35.878,35.083,35.348,2094814,0
2008-05-21,35.587,35.604,34.052,34.307,1939233,0
2008-05-22,34.229,35.042,34.043,34.483,1241458,0
2008-05-23,34.385,34.385,33.114,33.504,2373535,0
2008-05-27,33.539,34.455,33.08,34.395,3002075,0
2008-05-28,34.437,35.145,34.437,34.977,2883828,0
2008-05-29,34.935,35.907,34.935,35.779,1718174,0
2008-05-30,35.852,36.867,35.649,36.708,3258384,0
2008-06-02,36.533,36.708,35.218,35.773,2644144,0
2008-06-03,35.447,35.966,34.871,35.311,2640067,0
2008-06-04,35.145,36.309,35.145,35.721,2165153,0
2008-06-05,35.925,36.367,35.649,36.196,1833951,0
2008-06-06,35.824,35.869,35.013,35.136,3458374,0
2008-06-09,35.033,35.321,34.297,34.428,2880900,0
2008-06-10,34.183,34.996,33.997,34.437,2408764,0
2008-06-11,34.437,34.475,33.274,33.274,2260538,0
2008-06-12,33.653,34.651,33.336,33.635,2134590,0
2008-06-13,33.812,34.412,33.432,34.378,1821294,0
2008-06-16,34.221,34.776,33.723,34.597,2011328,0
2008-06-17,34.722,35.068,34.281,34.378,1533611,0
2008-06-18,34.221,34.369,32.691,32.956,4013799,0
2008-06-19,33,33.98,32.858,33.858,1955563,0
2008-06-20,33.521,33.989,32.46,32.884,3841689,0
2008-06-23,32.93,33.22,32.691,32.842,2486512,0
2008-06-24,32.674,33.68,32.593,32.938,2637648,0
2008-06-25,33,33.989,32.734,32.842,2328187,0
2008-06-26,32.496,32.639,31.756,32.02,4438490,0
2008-06-27,32.117,32.468,31.792,32.347,2681317,0
2008-06-30,32.232,32.532,31.55,32.02,2579142,0
2008-07-01,31.615,32.78,31.27,32.516,4260184,0
2008-07-02,32.516,32.716,31.262,31.322,3427828,0
2008-07-03,31.357,31.825,31.04,31.384,2281817,0
2008-07-07,31.403,31.985,30.976,31.596,2643884,0
2008-07-08,31.347,32.321,31.057,32.311,3745539,0
2008-07-09,32.293,32.302,30.704,30.704,2461888,0
2008-07-10,30.765,30.818,29.474,29.761,3858709,0
2008-07-11,29.521,29.706,28.547,29.432,4116032,0
2008-07-14,29.724,30.015,28.938,29.202,3432947,0
2008-07-15,28.99,30.44,28.418,29.855,4071354,0
2008-07-16,29.855,32.02,29.761,31.949,4877990,0
2008-07-17,34.437,34.925,32.674,34.202,9591834,0
2008-07-18,34.281,34.288,32.612,33.072,5021743,0
2008-07-21,33.034,33.82,31.896,32.893,4050536,0
2008-07-22,32.884,33.582,32.639,33.582,4932732,0
2008-07-23,33.413,34.853,33.027,34.713,4482467,0
2008-07-24,34.521,34.845,32.329,32.666,3372563,0
2008-07-25,32.796,33.413,32.584,32.796,2154413,0
2008-07-28,32.734,32.921,32.248,32.338,2465515,0
2008-07-29,32.338,33.459,32.232,33.451,3213507,0
2008-07-30,33.76,34.564,33.034,33.76,3010283,0
2008-07-31,33.555,34.307,32.54,33.413,2981796,0
2008-08-01,33.265,34.174,32.674,33.432,2808259,0
2008-08-04,33.29,33.733,32.884,33.395,2182562,0
2008-08-05,33.707,35.412,33.635,35.253,3970125,0
2008-08-06,34.959,36.124,34.483,35.897,3284172,0
2008-08-07,35.438,36.188,34.493,35.348,3492547,0
2008-08-08,35.499,37.081,35.068,36.867,5678151,0
2008-08-11,36.939,38.73,36.4,37.574,5733840,0
2008-08-12,37.522,37.725,36.488,36.568,3030608,0
2008-08-13,36.384,36.497,35.181,36.134,2830004,0
2008-08-14,35.712,37.268,35.181,36.515,3028322,0
2008-08-15,36.407,37.583,35.992,37.583,2638979,0
2008-08-18,37.671,37.953,36.931,37.477,3881682,0
2008-08-19,36.982,37,35.303,35.471,4030362,0
2008-08-20,35.366,35.542,33.601,34.713,5307835,0
2008-08-21,34.529,34.529,33.496,33.997,3460043,0
2008-08-22,34.202,35.162,34.174,35.126,1756792,0
2008-08-25,34.794,35.277,33.689,34.015,1826090,0
2008-08-26,33.743,34.307,33.355,34.243,1698707,0
2008-08-27,34.243,34.615,33.803,34.288,1049358,0
2008-08-28,34.437,35.612,33.952,35.542,2351029,0
2008-08-29,35.253,35.595,34.996,35.126,1619210,0
2008-09-02,35.756,37.776,35.659,36.056,3768098,0
2008-09-03,35.888,36.931,35.878,36.478,2642852,0
2008-09-04,36.108,36.921,35.191,35.385,3369709,0
2008-09-05,34.437,34.756,33.318,34.615,5502579,0
2008-09-08,35.659,36.62,34.89,35.843,2933494,0
2008-09-09,35.824,37.158,35.712,36.075,4330529,0
2008-09-10,36.215,37.175,35.824,36.604,3618580,0
2008-09-11,35.975,36.515,34.89,36.515,3876496,0
2008-09-12,36.124,36.407,35.245,35.756,4228829,0
2008-09-15,34.437,35.983,34.262,35.676,4602024,0
2008-09-16,34.713,35.816,34.412,35.631,4622430,0
2008-09-17,35.1,35.462,34.202,35.013,4947727,0
2008-09-18,35.023,37.583,34.403,37.372,7465439,0
2008-09-19,39.349,42.431,37.442,37.795,7427201,0
2008-09-22,37.512,37.663,36.027,36.206,2709811,0
2008-09-23,36.258,36.725,34.967,35.209,2380422,0
2008-09-24,35.303,35.676,34.521,34.597,2626216,0
2008-09-25,34.925,35.499,34.317,34.935,3633460,0
2008-09-26,34.437,35.534,34.252,35.358,3301171,0
2008-09-29,34.597,34.704,32.097,33.496,6079925,0
2008-09-30,33.858,34.146,31.747,32.938,4285807,0
2008-10-01,32.355,32.603,31.765,32.435,4380765,0
2008-10-02,31.868,32.39,29.6,29.954,7728876,0
2008-10-03,30.492,30.818,28.742,28.789,6363373,0
2008-10-06,28.169,28.425,26.384,28.216,7754443,0
2008-10-07,28.751,29.142,25.602,25.687,6568683,0
2008-10-08,24.772,27.454,24.724,25.635,6393851,0
2008-10-09,26.033,26.712,23.861,24.593,5676746,0
2008-10-10,22.589,30.024,22.165,26.087,7653580,0
2008-10-13,27.358,27.358,25.291,26.818,5030817,0
2008-10-14,28.003,28.169,24.495,25.372,7639178,0
2008-10-15,25.389,25.389,21.592,21.66,8940319,0
2008-10-16,21.635,23.491,21.301,23.258,10922756,0
2008-10-17,22.343,23.391,21.971,22.792,4964021,0
2008-10-20,22.748,23.473,22.076,23.181,4438509,0
2008-10-21,23.163,23.506,22.466,22.722,4739509,0
2008-10-22,22.174,22.316,18.915,19.737,9103020,0
2008-10-23,19.728,20.127,18.26,18.765,9127949,0
2008-10-24,17.475,17.979,16.991,17.556,6671343,0
2008-10-27,17.238,17.556,16.664,16.664,3724808,0
2008-10-28,17.132,18.853,16.531,18.853,5513890,0
2008-10-29,18.845,21.527,18.44,20.771,7860243,0
2008-10-30,21.628,23.154,20.858,21.185,6839915,0
2008-10-31,21.175,21.794,20.805,21.618,6328387,0
2008-11-03,21.583,21.705,20.029,20.213,4204939,0
2008-11-04,20.973,21.618,20.38,21.414,3931294,0
2008-11-05,21.433,21.433,19.906,20.054,2446626,0
2008-11-06,19.868,20.179,18.041,18.27,4478008,0
2008-11-07,18.474,18.934,18.191,18.817,3228561,0
2008-11-10,19.145,19.196,17.448,17.88,4372307,0
2008-11-11,17.566,17.615,16.045,17.017,5208331,0
2008-11-12,16.656,16.832,15.462,15.498,4786867,0
2008-11-13,15.542,16.318,14.492,16.054,6788335,0
2008-11-14,15.834,15.894,13.291,13.554,10457907,0
2008-11-17,13.422,13.687,12.938,12.947,5440512,0
2008-11-18,12.938,13.299,12.61,13.006,5546586,0
2008-11-19,12.743,12.938,11.832,11.914,5182374,0
2008-11-20,11.771,12.196,10.243,10.509,10481469,0
2008-11-21,11.154,11.154,10.192,10.632,10175092,0
2008-11-24,10.878,12.938,10.484,12.655,9834752,0
2008-11-25,13.164,14.915,12.813,14.041,13462872,0
2008-11-26,13.74,15.065,12.883,15.065,6003139,0
2008-11-28,15.331,15.744,14.693,15.021,2523531,0
2008-12-01,14.615,14.615,12.955,12.992,4987020,0
2008-12-02,13.554,14.112,13.114,14.085,5706911,0
2008-12-03,13.687,14.755,13.281,14.677,5210047,0
2008-12-04,14.393,15.269,13.846,14.182,4737980,0
2008-12-05,13.495,14.701,13.378,14.659,4751251,0
2008-12-08,15.296,15.851,14.837,15.401,5561724,0
2008-12-09,15.24,15.877,14.569,14.763,5919322,0
2008-12-10,14.977,15.771,14.82,15.717,3910362,0
2008-12-11,15.276,15.798,14.058,14.085,4644139,0
2008-12-12,13.705,14.446,13.193,14.402,5551997,0
2008-12-15,14.501,14.729,13.89,14.305,3113555,0
2008-12-16,14.534,15.56,14.315,15.516,4480499,0
2008-12-17,15.029,15.23,14.51,14.961,4035792,0
2008-12-18,15.056,15.109,13.917,14.208,4522327,0
2008-12-19,14.501,15.003,14.173,14.652,4903527,0
2008-12-22,14.551,14.896,13.59,13.979,4207890,0
2008-12-23,14.235,14.483,13.758,13.873,2608026,0
2008-12-24,14.199,14.199,13.714,13.917,1403803,0
2008-12-26,13.988,14.129,13.687,13.97,1553770,0
2008-12-29,14.199,14.199,13.677,13.934,2169406,0
2008-12-30,14.218,14.643,13.934,14.569,3518224,0
2008-12-31,14.439,15.146,14.439,14.986,3009596,0
2009-01-02,15.23,16.398,14.994,16.247,4068204,0
2009-01-05,16.54,16.962,15.806,16.718,4833910,0
2009-01-06,17.273,17.67,16.619,17.485,4709410,0
2009-01-07,17.026,17.087,15.136,15.321,8143670,0
2009-01-08,15.146,15.55,14.905,15.525,3607471,0
2009-01-09,15.056,15.401,13.82,14.129,8586722,0
2009-01-12,13.211,13.527,12.364,12.478,10482243,0
2009-01-13,12.583,12.84,12.009,12.338,6679990,0
2009-01-14,12.196,12.203,11.267,11.859,7341467,0
2009-01-15,11.816,12.54,11.302,12.319,8521272,0
2009-01-16,12.576,12.689,11.383,12.097,9043233,0
2009-01-20,11.955,12.203,10.56,10.614,9558357,0
2009-01-21,11.454,12.018,10.686,11.973,10009634,0
2009-01-22,11.707,11.806,10.598,10.95,9600200,0
2009-01-23,9.714,10.746,8.8916,10.155,18668625,0
2009-01-26,10.632,11.038,9.625,10.192,9363117,0
2009-01-27,10.588,10.906,10.323,10.728,8166292,0
2009-01-28,11.118,11.656,11.012,11.392,9161262,0
2009-01-29,11.2,11.487,10.72,11.365,9379824,0
2009-01-30,11.357,11.357,10.72,10.756,10597865,0
2009-02-02,10.668,10.775,10.277,10.475,7589463,0
2009-02-03,10.623,12.848,10.516,12.125,23002148,0
2009-02-04,11.859,11.991,11.154,11.216,9666844,0
2009-02-05,11.18,11.79,10.906,11.55,7201095,0
2009-02-06,11.585,12.771,11.585,12.734,8936283,0
2009-02-09,12.54,13.015,12.284,12.628,5466205,0
2009-02-10,12.548,12.883,11.19,11.604,7966974,0
2009-02-11,11.716,12.212,11.497,11.842,5192326,0
2009-02-12,11.622,11.632,10.376,10.861,15382716,0
2009-02-13,10.79,11.2,10.775,10.861,6914369,0
2009-02-17,10.578,10.686,10.243,10.475,7659441,0
2009-02-18,10.552,10.746,9.792,10.023,8724390,0
2009-02-19,10.376,10.509,9.4042,9.511,7590715,0
2009-02-20,9.3258,9.74,8.9627,9.555,10113648,0
2009-02-23,9.934,9.934,8.9988,9.1039,8521107,0
2009-02-24,9.1835,9.3954,8.6363,9.2646,9881163,0
2009-02-25,9.2646,9.2646,8.707,8.9281,8274044,0
2009-02-26,9.1404,9.58,8.874,9.0336,5295544,0
2009-02-27,8.901,9.1231,8.7249,8.9188,9678954,0
2009-03-02,8.7249,8.8406,7.9298,8.027,8425632,0
2009-03-03,8.177,8.4862,8.027,8.177,8942972,0
2009-03-04,8.548,8.6276,7.7002,7.8592,10126550,0
2009-03-05,7.6826,7.7977,7.0558,7.2413,8855471,0
2009-03-06,7.8149,8.1151,7.1087,7.3559,9695749,0
2009-03-09,7.3559,7.6208,7.1882,7.4354,5477039,0
2009-03-10,7.6384,8.8833,7.559,8.8406,10030452,0
2009-03-11,8.9554,9.3698,8.7249,8.9188,7544609,0
2009-03-12,8.9281,9.625,8.6098,9.555,4729589,0
2009-03-13,9.758,10.376,9.1306,9.4844,3912615,0
2009-03-16,9.8,10.484,9.705,9.857,7683424,0
2009-03-17,9.926,10.201,9.59,10.085,4875222,0
2009-03-18,9.996,12.319,9.889,12.15,11578407,0
2009-03-19,12.23,12.992,11.699,11.762,9339401,0
2009-03-20,11.79,11.923,11.021,11.216,6031062,0
2009-03-23,11.622,12.505,11.223,12.505,8832653,0
2009-03-24,12.364,12.364,11.832,11.887,7115463,0
2009-03-25,12.143,13.156,11.869,12.46,6164566,0
2009-03-26,12.762,13.687,12.478,13.573,7713718,0
2009-03-27,13.307,13.422,12.689,12.771,4765686,0
2009-03-30,12.329,12.329,11.614,11.851,4432176,0
2009-03-31,12.088,12.186,11.604,11.823,4548432,0
2009-04-01,11.469,12.238,11.392,12.177,4388652,0
2009-04-02,12.54,14.652,12.54,13.881,10400986,0
2009-04-03,13.908,14.652,13.6,14.624,5717454,0
2009-04-06,14.551,15.19,14.164,15.099,6707633,0
2009-04-07,14.977,14.986,13.758,14.218,7617456,0
2009-04-08,14.323,14.729,13.934,14.359,3802315,0
2009-04-09,14.859,15.922,14.402,15.913,6498156,0
2009-04-13,15.754,16.195,15.409,15.947,7693384,0
2009-04-14,15.771,16.619,15.365,15.693,6089286,0
2009-04-15,15.533,15.693,14.82,15.127,9176481,0
2009-04-16,16.515,17.292,15.763,15.993,19775426,0
2009-04-17,16.079,16.886,15.717,16.708,8983085,0
2009-04-20,15.993,16.301,15.321,15.542,6275228,0
2009-04-21,15.603,16.098,15.029,16.071,6365129,0
2009-04-22,15.834,17.282,15.516,16.894,7629493,0
2009-04-23,16.962,17.317,16.221,16.952,5072921,0
2009-04-24,17.211,18.295,16.778,18.05,6785238,0
2009-04-27,17.607,17.926,16.841,17.175,5271011,0
2009-04-28,16.832,17.751,16.656,17.301,5994811,0
2009-04-29,17.548,18.942,17.22,18.622,7305575,0
2009-04-30,19.196,20.079,18.96,19.57,9682162,0
2009-05-01,19.428,19.728,18.853,19.004,5609623,0
2009-05-04,18.968,19.418,18.26,19.4,7820426,0
2009-05-05,19.313,19.841,18.508,19.037,6387673,0
2009-05-06,19.551,19.647,18.534,18.677,7435777,0
2009-05-07,19.019,19.037,17.175,17.351,8532269,0
2009-05-08,17.66,18.041,17.15,17.837,7618981,0
2009-05-11,17.556,17.556,16.573,16.804,5006282,0
2009-05-12,16.962,17.182,16.054,16.423,5692501,0
2009-05-13,15.798,15.957,15.074,15.146,7285184,0
2009-05-14,15.056,15.686,14.81,15.197,4495316,0
2009-05-15,15.181,15.938,15.164,15.436,4516531,0
2009-05-18,15.686,16.318,15.666,16.238,4110384,0
2009-05-19,16.328,16.531,15.931,15.976,3781344,0
2009-05-20,16.229,16.547,15.401,15.488,4171014,0
2009-05-21,15.206,15.331,14.624,14.792,4385890,0
2009-05-22,14.829,14.876,14.129,14.534,5392508,0
2009-05-26,14.42,15.269,14.332,15.084,3601588,0
2009-05-27,15.312,15.357,14.323,14.393,4280572,0
2009-05-28,14.852,14.934,14.173,14.526,5889418,0
2009-05-29,14.659,14.994,14.411,14.986,3881319,0
2009-06-01,15.436,16.432,15.109,16.292,5767561,0
2009-06-02,16.283,16.894,15.666,16.814,6917143,0
2009-06-03,16.442,16.769,15.922,16.143,4399686,0
2009-06-04,16.309,16.583,15.816,16.522,3721925,0
2009-06-05,16.238,16.398,15.305,15.427,7153574,0
2009-06-08,15.206,15.34,14.56,15.037,6481629,0
2009-06-09,14.852,15.074,13.617,15.013,17202630,0
2009-06-10,15.19,15.19,14.227,14.597,8068204,0
2009-06-11,14.534,15.013,14.43,14.896,4560841,0
2009-06-12,14.738,14.845,14.411,14.729,3412591,0
2009-06-15,14.375,14.402,13.881,14.227,5197215,0
2009-06-16,14.271,14.615,13.82,14.102,4972381,0
2009-06-17,13.934,14.747,13.714,14.569,6123861,0
2009-06-18,14.588,14.652,14.138,14.501,4191150,0
2009-06-19,14.693,14.837,14.483,14.624,4733736,0
2009-06-22,14.43,14.526,13.714,13.749,4516670,0
2009-06-23,13.803,13.926,13.281,13.544,4189149,0
2009-06-24,13.776,14.526,13.696,14.048,5432015,0
2009-06-25,13.961,14.543,13.794,14.474,3722156,0
2009-06-26,14.393,14.852,14.305,14.72,6022929,0
2009-06-29,14.829,14.969,14.474,14.829,2708088,0
2009-06-30,14.81,14.886,14.218,14.315,3544136,0
2009-07-01,14.235,14.669,13.961,14.492,3721918,0
2009-07-02,14.208,14.208,13.6,13.758,5661007,0
2009-07-06,13.6,13.687,13.237,13.573,4127236,0
2009-07-07,13.563,13.563,13.246,13.281,5579620,0
2009-07-08,13.307,13.803,13.246,13.749,6267726,0
2009-07-09,13.9,14.023,13.467,13.838,5565435,0
2009-07-10,13.749,14.367,13.544,14.288,5670743,0
2009-07-13,14.315,14.659,13.917,14.643,4454570,0
2009-07-14,14.439,15.013,14.35,14.597,6889577,0
2009-07-15,14.852,15.736,14.624,15.446,11229189,0
2009-07-16,14.837,16.918,14.701,16.741,17767777,0
2009-07-17,16.283,16.902,16.275,16.708,8931560,0
2009-07-20,16.918,17.794,16.918,17.607,7826326,0
2009-07-21,17.803,18.085,17.22,17.643,7966584,0
2009-07-22,17.414,17.97,17.395,17.828,4449054,0
2009-07-23,17.873,19.428,17.766,19.4,10245895,0
2009-07-24,18.968,19.478,18.827,19.196,5302346,0
2009-07-27,19.128,19.331,18.88,19.214,5349154,0
2009-07-28,19.179,19.463,18.897,19.232,5032116,0
2009-07-29,19.163,19.232,18.8,19.046,5270240,0
2009-07-30,19.437,20.179,19.269,19.683,6529940,0
2009-07-31,19.498,20.171,19.392,19.956,3443806,0
2009-08-03,20.203,20.706,20.072,20.612,7059842,0
2009-08-04,20.521,20.787,20.135,20.584,4192717,0
2009-08-05,20.612,20.612,19.772,19.849,5156966,0
2009-08-06,19.878,20.521,19.824,20.32,3824529,0
2009-08-07,20.744,21.193,20.33,20.981,3406377,0
2009-08-10,20.964,21.175,20.47,20.715,3218898,0
2009-08-11,20.443,20.547,19.728,19.798,4318715,0
2009-08-12,19.728,20.47,19.532,20.221,3353903,0
2009-08-13,20.344,20.603,19.781,20.603,3171808,0
2009-08-14,20.547,20.603,19.906,20.047,3376453,0
2009-08-17,19.196,19.437,18.889,18.95,4126890,0
2009-08-18,19.046,19.498,19.046,19.092,3184829,0
2009-08-19,18.659,19.092,18.641,19.085,3837929,0
2009-08-20,19.135,19.365,18.968,19.26,2941935,0
2009-08-21,19.384,19.673,19.085,19.615,3069187,0
2009-08-24,19.701,19.915,18.996,19.092,3046696,0
2009-08-25,19.346,19.824,19.206,19.737,3389362,0
2009-08-26,19.62,20.088,19.189,19.384,3678377,0
2009-08-27,19.532,20.047,19.029,19.964,3737394,0
2009-08-28,20.135,20.671,20.098,20.603,4063464,0
2009-08-31,20.893,21.202,20.622,21.175,5497870,0
2009-09-01,21.094,21.89,20.418,20.47,5992460,0
2009-09-02,20.344,20.496,19.984,20.019,2773869,0
2009-09-03,20.213,20.213,19.728,19.974,2536604,0
2009-09-04,20.029,20.603,19.964,20.565,2942517,0
2009-09-08,21.291,22.147,21.071,22.093,7550161,0
2009-09-09,22.076,22.57,21.865,22.242,4178859,0
2009-09-10,22.334,22.535,22.183,22.299,4383853,0
2009-09-11,22.343,22.401,21.9,22.111,3997059,0
2009-09-14,21.743,21.875,21.414,21.803,4823599,0
2009-09-15,21.743,22.308,21.714,22.05,5788758,0
2009-09-16,22.147,22.21,21.856,22.183,5508804,0
2009-09-17,22.085,22.157,21.564,21.794,3527136,0
2009-09-18,21.856,22.076,21.555,21.998,3377158,0
2009-09-21,21.628,21.9,21.377,21.535,1984643,0
2009-09-22,21.687,22.014,21.618,21.829,2582511,0
2009-09-23,22.042,22.042,21.414,21.442,2951477,0
2009-09-24,21.535,21.66,20.63,20.778,4076037,0
2009-09-25,20.725,20.771,20.203,20.286,3549927,0
2009-09-28,20.389,20.706,20.276,20.344,3799625,0
2009-09-29,20.452,20.622,20.098,20.213,3520094,0
2009-09-30,20.31,20.435,19.516,20.31,7436036,0
2009-10-01,19.974,20.098,19.189,19.196,5543584,0
2009-10-02,18.8,18.8,18.332,18.553,7348288,0
2009-10-05,18.659,19.322,18.65,19.296,4428399,0
2009-10-06,19.454,19.948,19.223,19.542,4221166,0
2009-10-07,19.506,19.932,19.41,19.888,3370829,0
2009-10-08,20.088,20.866,19.897,20.556,5057548,0
2009-10-09,20.496,21.017,20.372,20.973,3967698,0
2009-10-12,21.034,21.442,20.973,21.318,5312162,0
2009-10-13,21.193,21.821,21.044,21.759,6413995,0
2009-10-14,22.428,23.523,22.308,23.189,16920207,0
2009-10-15,22.014,24.806,21.468,24.451,19155097,0
2009-10-16,24.461,25.389,23.972,24.603,10603551,0
2009-10-19,24.293,25.379,24.293,25.204,5986212,0
2009-10-20,25.247,25.247,24.79,25.194,4873335,0
2009-10-21,25.166,25.678,24.965,25.026,4574788,0
2009-10-22,25.008,25.513,24.664,25.363,3947082,0
2009-10-23,25.422,25.546,24.358,24.489,5126422,0
2009-10-26,24.557,24.902,23.594,23.709,5740240,0
2009-10-27,23.709,23.823,22.942,23.249,6241828,0
2009-10-28,23.108,23.108,22.032,22.165,5294289,0
2009-10-29,22.279,23.364,22.279,23.322,3526413,0
2009-10-30,23.199,23.374,21.803,22.005,5133950,0
2009-11-02,22.129,22.703,21.555,22.085,4138200,0
2009-11-03,21.803,22.119,21.228,22.076,3983027,0
2009-11-04,22.325,22.722,21.9,22.005,3087720,0
2009-11-05,22.103,22.889,21.856,22.87,3115193,0
2009-11-06,22.57,23.118,22.308,22.722,2405504,0
2009-11-09,22.968,23.939,22.925,23.907,4385711,0
2009-11-10,23.559,23.948,23.277,23.823,3177428,0
2009-11-11,24.179,24.266,23.542,23.702,2857021,0
2009-11-12,23.481,24.029,23.03,23.181,2533123,0
2009-11-13,23.243,23.939,23.243,23.842,3086798,0
2009-11-16,24.144,25.166,24.091,24.893,4951418,0
2009-11-17,24.697,25.166,24.495,25.053,3409233,0
2009-11-18,24.893,25,24.629,24.965,2375139,0
2009-11-19,24.612,24.715,24.301,24.522,3183450,0
2009-11-20,24.081,24.593,24,24.586,3513832,0
2009-11-23,24.956,25.344,24.806,25.308,4804451,0
2009-11-24,25.324,25.513,24.848,25.414,4045118,0
2009-11-25,25.432,25.829,25.291,25.695,2741070,0
2009-11-27,24.839,25.555,24.461,25.334,1567360,0
2009-11-30,25.334,26.042,25.291,25.733,3296443,0
2009-12-01,26.093,26.492,25.432,25.536,4385458,0
2009-12-02,25.477,26.165,25.397,26.12,3383972,0
2009-12-03,26.051,26.482,25.156,25.281,3928435,0
2009-12-04,25.874,26.033,24.762,25.185,4883771,0
2009-12-07,25,25.389,24.902,25.256,2991041,0
2009-12-08,24.909,24.973,24.179,24.284,4705672,0
2009-12-09,24.247,24.388,23.685,24.16,3023010,0
2009-12-10,23.982,24.374,23.718,23.861,3849012,0
2009-12-11,24.17,24.532,23.694,24.406,3720206,0
2009-12-14,24.706,24.991,24.01,24.152,2959054,0
2009-12-15,24.144,24.276,23.823,23.917,2122848,0
2009-12-16,24.01,24.17,23.709,23.833,3095927,0
2009-12-17,22.818,22.827,22.076,22.598,8057159,0
2009-12-18,22.87,23.172,22.527,22.95,5246403,0
2009-12-21,23.013,23.021,22.598,22.676,3890133,0
2009-12-22,22.818,22.96,22.624,22.808,2245605,0
2009-12-23,22.95,23.004,22.633,22.722,1999544,0
2009-12-24,22.73,22.968,22.676,22.87,791959,0
2009-12-28,22.934,22.934,22.316,22.476,2826966,0
2009-12-29,22.418,22.57,22.119,22.466,2637734,0
2009-12-30,22.343,22.552,22.147,22.519,2578918,0
2009-12-31,22.447,22.598,22.251,22.251,2503507,0
2010-01-04,22.509,22.693,22.325,22.484,3288466,0
2010-01-05,22.401,22.879,22.289,22.651,3176875,0
2010-01-06,22.73,22.95,22.476,22.598,3718104,0
2010-01-07,22.484,22.86,22.36,22.784,2856128,0
2010-01-08,22.767,22.827,22.36,22.544,3990359,0
2010-01-11,22.722,22.748,22.165,22.225,3017177,0
2010-01-12,22.157,22.157,21.635,21.908,3954573,0
2010-01-13,21.908,22.95,21.75,22.85,4856213,0
2010-01-14,22.889,22.889,22.589,22.722,2873165,0
2010-01-15,22.651,22.96,21.926,22.147,5376726,0
2010-01-19,22.147,22.722,21.555,22.703,4954211,0
2010-01-20,22.476,23.118,22.376,22.818,6203803,0
2010-01-21,22.908,23.039,22.165,22.589,6034188,0
2010-01-22,22.042,22.069,20.452,20.832,16055746,0
2010-01-25,21.044,21.386,20.504,20.679,5669767,0
2010-01-26,20.547,20.918,20.38,20.47,4481816,0
2010-01-27,20.443,20.841,20.171,20.771,4388368,0
2010-01-28,20.964,21.034,20.117,20.622,4810749,0
2010-01-29,20.734,20.956,19.948,20.079,5111745,0
2010-02-01,20.266,20.584,20.054,20.547,3007132,0
2010-02-02,20.671,20.928,20.362,20.753,3894422,0
2010-02-03,20.622,20.796,20.418,20.539,2301321,0
2010-02-04,20.213,20.539,19.915,20.037,5349197,0
2010-02-05,19.878,20.152,19.26,19.932,7299929,0
2010-02-08,19.878,20.152,19.615,19.629,2862730,0
2010-02-09,19.964,20.33,19.719,20.072,2982772,0
2010-02-10,20.072,20.171,19.488,19.984,3225787,0
2010-02-11,19.878,20.53,19.62,20.514,3219272,0
2010-02-12,20.257,20.858,20.239,20.744,4526590,0
2010-02-16,20.918,21.265,20.671,21.265,3179629,0
2010-02-17,21.433,21.628,21.202,21.592,3968114,0
2010-02-18,21.545,21.803,21.414,21.785,3525502,0
2010-02-19,21.695,21.856,21.423,21.574,3183340,0
2010-02-22,21.733,21.803,21.265,21.327,2265642,0
2010-02-23,21.274,21.414,20.928,21.236,2690984,0
2010-02-24,21.309,21.705,21.209,21.66,2467933,0
2010-02-25,21.345,21.768,21.228,21.733,2284579,0
2010-02-26,21.811,21.944,21.583,21.733,1750398,0
2010-03-01,21.803,22.129,21.618,21.944,2896266,0
2010-03-02,22.05,22.183,21.821,22.005,2036561,0
2010-03-03,22.119,22.368,21.952,22.174,2439392,0
2010-03-04,22.251,22.527,22.111,22.457,2118313,0
2010-03-05,22.66,23.754,22.527,23.685,4672368,0
2010-03-08,23.586,24.214,23.374,23.516,2864348,0
2010-03-09,23.429,23.79,23.199,23.559,2271347,0
2010-03-10,23.532,24.406,23.481,23.807,3724655,0
2010-03-11,23.675,23.907,23.447,23.641,3290146,0
2010-03-12,23.754,23.78,23.447,23.709,2277206,0
2010-03-15,23.594,23.685,23.108,23.401,2827404,0
2010-03-16,23.401,25.592,23.314,25.034,20854386,0
2010-03-17,25.088,25.166,24.664,24.884,5163714,0
2010-03-18,24.814,25.149,24.715,24.938,3950282,0
2010-03-19,25.026,25.3,24.724,25,4439658,0
2010-03-22,24.724,25.467,24.593,25.404,3283584,0
2010-03-23,25.404,25.52,25,25.149,3662784,0
2010-03-24,25.07,25.096,24.397,24.547,4136830,0
2010-03-25,24.79,25.07,24.406,24.489,4081946,0
2010-03-26,24.514,25.026,24.374,24.655,2387872,0
2010-03-29,24.822,25.034,24.612,25.008,3432384,0
2010-03-30,25.034,25.256,24.603,25.194,3231256,0
2010-03-31,25,25.166,24.664,24.79,2860181,0
2010-04-01,24.938,25.194,24.679,25.061,3706449,0
2010-04-05,25.45,27.957,25.291,27.702,11771616,0
2010-04-06,27.375,27.922,27.208,27.648,6329288,0
2010-04-07,27.587,27.746,27.242,27.577,3900467,0
2010-04-08,27.401,28.124,27.108,28.107,4149887,0
2010-04-09,28.115,29.157,28.064,29.071,7921230,0
2010-04-12,29.134,29.134,28.69,28.921,3647618,0
2010-04-13,28.107,28.938,28.047,28.858,5242695,0
2010-04-14,28.832,29.018,28.515,29.008,4006341,0
2010-04-15,28.797,30.015,28.726,29.381,5466837,0
2010-04-16,29.157,29.373,28.391,29.211,5671863,0
2010-04-19,29.052,29.423,28.444,28.938,5430092,0
2010-04-20,30.467,31.906,30.44,31.057,16128722,0
2010-04-21,31.171,31.322,29.987,30.23,8681521,0
2010-04-22,29.812,31.171,29.752,31.103,4978162,0
2010-04-23,31.27,31.667,30.962,31.338,5090878,0
2010-04-26,31.57,31.7,31.085,31.145,3016405,0
2010-04-27,30.809,31.003,29.964,30.005,4644862,0
2010-04-28,30.201,30.562,29.678,30.174,3028237,0
2010-04-29,30.421,30.953,30.377,30.907,2410410,0
2010-04-30,30.853,31.313,29.743,29.873,3384464,0
2010-05-03,30.237,30.968,29.954,30.828,3392027,0
2010-05-04,30.367,30.431,28.895,29.071,6849794,0
2010-05-05,28.657,28.814,27.19,27.852,7548501,0
2010-05-06,27.587,28.477,24.814,27.375,8625263,0
2010-05-07,27.463,27.993,26.219,26.652,6049766,0
2010-05-10,27.905,29.335,27.895,29.125,7579825,0
2010-05-11,28.707,30.119,28.707,29.474,5564127,0
2010-05-12,29.804,30.288,29.566,30.22,2803948,0
2010-05-13,30.015,30.069,28.913,29.061,3170483,0
2010-05-14,28.612,28.77,28.115,28.557,3203955,0
2010-05-17,28.751,29.273,28.224,29.125,5235746,0
2010-05-18,29.248,29.837,28.734,28.789,5339258,0
2010-05-19,28.515,29.026,27.542,28.425,3989234,0
2010-05-20,27.286,27.631,26.368,26.677,6593589,0
2010-05-21,26.138,27.517,25.855,27.261,7053340,0
2010-05-24,26.917,27.595,26.818,26.87,4087739,0
2010-05-25,25.846,26.438,25.564,26.438,6915876,0
2010-05-26,26.828,27.172,26.219,26.502,5081390,0
2010-05-27,27.208,27.499,26.749,27.454,4837780,0
2010-05-28,27.33,27.613,26.334,26.677,4167542,0
2010-06-01,26.113,26.925,25.715,25.768,3383757,0
2010-06-02,25.936,26.077,25.513,25.972,5140199,0
2010-06-03,26.103,26.555,25.592,25.813,4562724,0
2010-06-04,25.017,25.034,23.982,24.152,6598639,0
2010-06-07,24.284,24.284,22.879,22.942,7633536,0
2010-06-08,22.995,23.685,22.57,23.233,5356792,0
2010-06-09,23.523,23.972,22.987,23.118,3571370,0
2010-06-10,23.542,24.47,23.189,24.124,11847869,0
2010-06-11,23.702,23.907,23.523,23.888,3903404,0
2010-06-14,24.124,24.593,24.075,24.284,5058933,0
2010-06-15,24.443,24.715,24.374,24.603,3159595,0
2010-06-16,24.566,24.566,23.799,23.933,3582818,0
2010-06-17,24.029,24.187,23.481,24.057,2612857,0
2010-06-18,24.115,24.247,23.586,23.675,3826560,0
2010-06-21,23.99,24.115,23.074,23.249,3081272,0
2010-06-22,23.381,23.401,21.998,22.129,5163354,0
2010-06-23,22.165,22.325,21.583,22.023,5075048,0
2010-06-24,21.9,21.944,20.848,20.928,6989819,0
2010-06-25,21.104,21.628,20.902,21.628,11717613,0
2010-06-28,21.668,21.668,21.079,21.094,5411490,0
2010-06-29,20.639,20.706,20.088,20.435,6354900,0
2010-06-30,20.416,21.008,19.432,19.624,7039374,0
2010-07-01,19.561,19.747,18.853,19.615,6671470,0
2010-07-02,19.606,20.037,19.092,19.305,4107426,0
2010-07-06,19.859,19.859,18.773,18.996,6518056,0
2010-07-07,18.968,19.728,18.96,19.692,6217296,0
2010-07-08,19.906,20.31,19.765,20.009,4294248,0
2010-07-09,19.992,21.088,19.932,21.007,5347847,0
2010-07-12,20.981,21.158,20.744,21.061,4010149,0
2010-07-13,21.352,22.343,21.256,22.165,5055500,0
2010-07-14,21.99,22.308,21.743,22.299,5307023,0
2010-07-15,22.279,22.279,21.518,22.085,4469042,0
2010-07-16,21.846,21.89,20.734,20.796,5055795,0
2010-07-19,20.866,21.209,20.547,20.848,4742335,0
2010-07-20,22.368,23.972,22.202,23.694,15255697,0
2010-07-21,24.425,24.772,23.42,23.559,7147270,0
2010-07-22,23.956,24.762,23.888,24.638,4901857,0
2010-07-23,24.638,25.175,24.301,25.044,3871426,0
2010-07-26,24.938,25.504,24.772,25.504,3552995,0
2010-07-27,25.652,25.759,24.697,24.839,2600262,0
2010-07-28,24.734,24.929,23.939,24.17,3779151,0
2010-07-29,24.495,24.679,23.463,23.851,3953479,0
2010-07-30,23.401,24.115,23.243,24.047,3412214,0
2010-08-02,24.505,24.973,24.338,24.909,2251237,0
2010-08-03,24.603,24.839,24.065,24.187,1788281,0
2010-08-04,24.152,24.593,24.152,24.586,1929194,0
2010-08-05,24.284,25.353,24.115,25.264,3689320,0
2010-08-06,24.772,24.965,24.266,24.724,4214315,0
2010-08-09,24.902,25.185,24.576,24.938,2543374,0
2010-08-10,24.514,24.679,24.196,24.348,3757080,0
2010-08-11,23.842,23.888,22.987,23.048,3792382,0
2010-08-12,22.66,22.85,22.457,22.676,3318856,0
2010-08-13,22.502,22.818,22.418,22.579,2068152,0
2010-08-16,22.334,23.057,22.299,22.889,2949502,0
2010-08-17,23.189,23.702,22.96,23.391,2203572,0
2010-08-18,23.391,23.771,23.03,23.463,2028297,0
2010-08-19,23.225,23.322,22.299,22.437,2807976,0
2010-08-20,22.174,22.385,21.811,22.261,2633541,0
2010-08-23,22.476,22.527,21.962,21.98,2093226,0
2010-08-24,21.493,21.628,21.132,21.265,3151266,0
2010-08-25,20.99,21.461,20.956,21.352,4218613,0
2010-08-26,21.433,21.777,21.149,21.202,1833751,0
2010-08-27,21.318,22.103,20.893,22.076,2837758,0
2010-08-30,21.962,22.174,21.555,21.583,2844561,0
2010-08-31,21.379,21.832,21.133,21.487,2071460,0
2010-09-01,21.89,22.738,21.777,22.624,2756797,0
2010-09-02,22.748,23.172,22.676,23.083,1775415,0
2010-09-03,23.454,23.99,23.249,23.956,2579288,0
2010-09-07,23.702,23.754,23.243,23.401,2882683,0
2010-09-08,23.41,23.622,23.083,23.216,2789222,0
2010-09-09,23.559,23.709,23.225,23.41,1337378,0
2010-09-10,23.473,23.709,23.349,23.498,781988,0
2010-09-13,23.842,24.32,23.764,24.098,3146545,0
2010-09-14,24.098,24.514,24.019,24.257,4575705,0
2010-09-15,24.065,25.611,23.771,25.467,7156826,0
2010-09-16,25.291,25.344,24.781,25.106,3280640,0
2010-09-17,25.281,25.363,24.762,24.973,2375713,0
2010-09-20,24.982,25.397,24.797,25.166,2626900,0
2010-09-21,25.149,25.308,24.715,25.034,2226649,0
2010-09-22,24.867,25.106,24.329,24.489,2034038,0
2010-09-23,24.205,24.62,23.888,24.124,1547715,0
2010-09-24,24.576,25.204,24.532,25.166,1521825,0
2010-09-27,25.185,25.324,24.772,24.919,1362797,0
2010-09-28,24.902,25.344,24.54,25.281,1596756,0
2010-09-29,24.991,25.222,24.831,25.026,1596381,0
2010-09-30,25.238,25.82,24.848,25.114,2042712,0
2010-10-01,25.389,25.592,24.965,25.23,1735615,0
2010-10-04,25.166,26.042,25.061,25.98,4418957,0
2010-10-05,26.492,28.452,26.438,28.336,8349146,0
2010-10-06,27.684,27.974,26.944,27.366,5959595,0
2010-10-07,27.524,27.533,27.048,27.473,2379890,0
2010-10-08,27.391,28.115,27.348,27.983,2221609,0
2010-10-11,28.018,28.151,27.648,27.922,1790790,0
2010-10-12,27.764,28.197,27.216,28.037,2881252,0
2010-10-13,28.169,28.848,28.037,28.566,3871673,0
2010-10-14,28.539,28.698,28.107,28.24,2496430,0
2010-10-15,28.566,28.832,27.974,28.524,2479760,0
2010-10-18,28.648,28.814,28.399,28.698,3772431,0
2010-10-19,27.957,28.01,26.368,26.758,7151912,0
2010-10-20,26.994,27.43,26.456,27.33,3676155,0
2010-10-21,27.499,28.16,27.463,27.675,3943362,0
2010-10-22,27.719,27.932,27.382,27.658,1755231,0
2010-10-25,27.932,28.179,27.648,27.79,1996772,0
2010-10-26,27.533,28.056,27.382,27.79,1456168,0
2010-10-27,27.436,27.719,27.144,27.322,3510175,0
2010-10-28,27.473,27.542,26.739,26.861,2741396,0
2010-10-29,26.844,27.235,26.772,27.076,2310429,0
2010-11-01,27.305,27.533,26.766,27.03,1864097,0
2010-11-02,27.42,27.905,27.144,27.728,1983394,0
2010-11-03,27.879,28.248,27.631,28.179,2866755,0
2010-11-04,28.603,29.594,28.496,29.493,3186055,0
2010-11-05,29.6,29.795,29.354,29.696,1989985,0
2010-11-08,29.238,29.238,28.365,28.63,4299137,0
2010-11-09,28.682,28.789,27.887,28.037,2129249,0
2010-11-10,28.028,28.524,27.852,28.506,1839141,0
2010-11-11,28.188,28.69,27.932,28.547,1745296,0
2010-11-12,28.24,28.575,27.772,27.993,1604884,0
2010-11-15,27.613,28.318,27.613,27.79,1782873,0
2010-11-16,27.436,27.631,26.925,27.162,2131331,0
2010-11-17,27.199,27.702,27.077,27.481,1580662,0
2010-11-18,27.905,28.444,27.799,28.028,2219004,0
2010-11-19,27.974,28.197,27.79,28.169,3095035,0
2010-11-22,28.037,28.037,27.542,27.887,2336743,0
2010-11-23,27.322,27.764,27.172,27.499,2374102,0
2010-11-24,27.807,28.16,27.71,28.082,1506298,0
2010-11-26,27.278,27.87,27.085,27.666,735324,0
2010-11-29,27.33,27.94,27.286,27.781,1984347,0
2010-11-30,27.353,27.921,27.283,27.618,2255902,0
2010-12-01,28.207,28.99,28.169,28.487,2779477,0
2010-12-02,28.469,29.381,28.318,29.184,1840381,0
2010-12-03,29.052,29.414,28.858,29.363,1379130,0
2010-12-06,29.308,29.651,29.107,29.512,1579018,0
2010-12-07,30.043,30.147,29.6,29.661,2139317,0
2010-12-08,29.651,30.129,29.503,29.777,1662772,0
2010-12-09,30.087,30.087,29.503,29.594,1949145,0
2010-12-10,29.706,29.954,29.363,29.752,1287612,0
2010-12-13,29.881,29.972,29.493,29.503,1697337,0
2010-12-14,29.669,29.946,29.484,29.724,1260250,0
2010-12-15,29.919,30.113,29.633,29.964,1613416,0
2010-12-16,30.024,30.254,29.846,30.23,1714484,0
2010-12-17,30.22,30.508,30.005,30.467,1632588,0
2010-12-20,30.527,30.552,30.137,30.36,1589285,0
2010-12-21,30.607,31.305,30.458,31.066,1956206,0
2010-12-22,31.198,31.428,30.802,30.917,1350030,0
2010-12-23,30.934,31.076,30.333,30.571,1339944,0
2010-12-27,30.421,30.607,30.182,30.518,849965,0
2010-12-28,30.641,30.678,30.069,30.571,1404635,0
2010-12-29,30.639,31.119,30.63,30.808,1301760,0
2010-12-30,30.711,30.89,30.515,30.559,1204875,0
2010-12-31,30.493,30.789,30.468,30.618,856921,0
2011-01-03,30.934,31.262,30.731,30.853,2401891,0
2011-01-04,30.917,31.27,30.536,30.784,2607125,0
2011-01-05,30.544,32.038,30.518,32.02,3229296,0
2011-01-06,32.056,32.373,31.868,32.038,2885444,0
2011-01-07,32.152,32.813,31.923,32.232,1948578,0
2011-01-10,32.048,32.39,31.756,32.224,1492339,0
2011-01-11,32.363,32.532,31.887,32.056,1938681,0
2011-01-12,32.445,32.867,32.038,32.478,2441505,0
2011-01-13,32.488,32.603,32.232,32.593,1855566,0
2011-01-14,32.426,32.787,32.409,32.666,1562350,0
2011-01-18,32.699,32.787,32.18,32.426,1688922,0
2011-01-19,32.24,32.496,31.649,31.773,2330799,0
2011-01-20,31.719,32.189,31.675,31.747,1794473,0
2011-01-21,32.172,32.18,31.683,31.782,869310,0
2011-01-24,32.823,32.956,31.949,32.224,3257293,0
2011-01-25,32.965,35.287,32.716,34.819,9192305,0
2011-01-26,34.529,35.126,34.395,34.756,4178467,0
2011-01-27,34.731,35.703,34.571,35.57,3473373,0
2011-01-28,35.534,35.843,34.606,34.766,2463966,0
2011-01-31,34.623,35.292,34.535,35.016,3288968,0
2011-02-01,35.321,35.941,35.108,35.773,3130066,0
2011-02-02,35.595,35.668,35.083,35.471,2687832,0
2011-02-03,35.499,35.878,35.438,35.737,2137128,0
2011-02-04,35.684,36.367,35.676,36.3,1835535,0
2011-02-07,36.249,36.604,36.196,36.442,2336542,0
2011-02-08,36.506,36.515,35.95,36.309,2394723,0
2011-02-09,36.206,36.596,35.958,36.497,2371132,0
2011-02-10,36.188,37.124,36.188,37.044,3084820,0
2011-02-11,36.764,38.097,36.764,38.07,1541244,0
2011-02-14,37.875,37.97,37.45,37.689,1637608,0
2011-02-15,37.574,37.733,37.334,37.547,1622464,0
2011-02-16,37.733,38.097,37.512,37.636,1508302,0
2011-02-18,37.362,37.512,36.832,37.193,1221195,0
2011-02-22,36.425,36.815,35.843,36.171,2467844,0
2011-02-23,36.101,36.541,35.578,36.019,3638359,0
2011-02-24,36.075,36.162,35.261,35.941,4134296,0
2011-02-25,36.134,36.188,35.631,36.092,2348566,0
2011-02-28,36.248,36.646,35.815,36.045,2426664,0
2011-03-01,36.116,36.215,34.634,34.687,3413362,0
2011-03-02,34.521,35.321,34.465,35.237,3379075,0
2011-03-03,35.631,36.101,35.534,35.659,2816186,0
2011-03-04,35.668,35.668,34.615,35.1,2196967,0
2011-03-07,35.321,36.797,35.2,35.983,4468797,0
2011-03-08,36.319,36.965,35.975,36.754,2351552,0
2011-03-09,36.655,37.009,36.144,36.224,2430138,0
2011-03-10,35.595,35.992,35.218,35.393,2067284,0
2011-03-11,35.1,36.3,34.837,36.171,2572071,0
2011-03-14,35.659,36.196,35.338,36.056,1824408,0
2011-03-15,34.907,36.275,34.446,36.075,3137730,0
2011-03-16,35.917,36.275,35.083,35.438,3462994,0
2011-03-17,36.099,36.187,35.223,35.514,2002690,0
2011-03-18,35.941,36.266,35.455,35.578,2143477,0
2011-03-21,36.124,36.461,35.966,36.179,1409623,0
2011-03-22,36.196,36.233,35.191,35.237,1845335,0
2011-03-23,35.126,35.534,34.546,35.412,1559395,0
2011-03-24,35.48,35.649,35.068,35.447,1441383,0
2011-03-25,35.552,36.646,35.338,36.171,1637876,0
2011-03-28,36.179,36.384,35.789,35.799,1063864,0
2011-03-29,35.64,36.61,35.499,36.533,1999866,0
2011-03-30,36.806,37.477,36.717,37.352,2101929,0
2011-03-31,37.201,37.54,36.907,37.524,1759819,0
2011-04-01,37.68,38.105,37,37.222,2941210,0
2011-04-04,37.3,37.45,36.797,37.017,1561747,0
2011-04-05,36.931,37.09,36.745,36.867,1555405,0
2011-04-06,36.636,36.664,35.49,35.693,3398398,0
2011-04-07,35.703,36.037,35.253,35.49,2766436,0
2011-04-08,35.542,35.729,34.58,34.935,2634154,0
2011-04-11,34.845,35.162,34.529,34.731,2079048,0
2011-04-12,34.547,35.584,34.523,34.856,2356871,0
2011-04-13,35.2,35.869,35.091,35.455,3100630,0
2011-04-14,35.824,36.904,35.311,35.737,4614603,0
2011-04-15,36.292,36.338,35.126,35.808,3647968,0
2011-04-18,35.403,35.57,34.465,35.068,3719301,0
2011-04-19,34.326,34.695,33.072,33.211,11323919,0
2011-04-20,33.618,33.901,33.072,33.441,4916158,0
2011-04-21,33.521,33.723,33.15,33.698,2412144,0
2011-04-25,33.68,33.698,32.948,33.159,2454457,0
2011-04-26,33.22,33.627,32.975,33.346,2608769,0
2011-04-27,33.467,33.548,33.123,33.388,2918407,0
2011-04-28,33.255,33.336,32.763,32.903,3438336,0
2011-04-29,32.982,33.196,32.721,32.902,2187150,0
2011-05-02,33.017,33.653,32.911,33.29,2550224,0
2011-05-03,33.049,33.344,32.553,32.695,2080337,0
2011-05-04,32.691,32.93,32.18,32.468,2295504,0
2011-05-05,32.306,32.997,31.908,32.663,3283242,0
2011-05-06,33.112,33.961,32.962,33.363,4965315,0
2011-05-09,33.308,33.618,33.114,33.187,1746467,0
2011-05-10,33.265,34.221,32.921,33.997,2557177,0
2011-05-11,33.997,33.997,33.174,33.363,2524747,0
2011-05-12,33.308,33.83,33.098,33.67,2299477,0
2011-05-13,33.732,33.759,33.326,33.661,2338954,0
2011-05-16,33.477,33.511,32.724,32.867,3033397,0
2011-05-17,32.777,32.954,32.306,32.528,2178385,0
2011-05-18,32.506,32.982,32.338,32.849,2459938,0
2011-05-19,33.031,33.219,32.598,32.812,2124284,0
2011-05-20,32.812,32.812,32.12,32.288,2381706,0
2011-05-23,32.022,32.394,31.701,32.11,3603088,0
2011-05-24,32.191,32.288,31.767,31.978,1768487,0
2011-05-25,32.058,32.235,31.73,32.004,2579959,0
2011-05-26,31.721,32.537,31.721,32.315,2774130,0
2011-05-27,32.413,32.617,32.269,32.553,1154323,0
2011-05-31,32.933,33.103,32.632,32.926,2405622,0
2011-06-01,32.792,33.004,31.879,31.879,1660872,0
2011-06-02,32.083,32.759,31.908,32.288,3133837,0
2011-06-03,31.803,32.342,31.721,31.784,2544963,0
2011-06-06,32.678,33.885,32.544,32.663,5832423,0
2011-06-07,32.739,33.004,32.394,32.404,2827181,0
2011-06-08,32.351,32.351,31.739,31.818,2612034,0
2011-06-09,31.844,32.377,31.739,32.227,1924534,0
2011-06-10,32.058,32.058,31.17,31.366,3282105,0
2011-06-13,31.394,31.517,30.746,30.851,2730092,0
2011-06-14,31.234,32.351,31.094,32.155,2786875,0
2011-06-15,31.793,32.137,31.447,31.739,2340735,0
2011-06-16,31.711,32.385,31.669,31.996,2503261,0
2011-06-17,32.367,32.749,32.235,32.553,2753674,0
2011-06-20,32.394,32.846,32.26,32.768,2023681,0
2011-06-21,33.086,33.768,32.899,33.601,2269646,0
2011-06-22,33.538,33.961,33.253,33.289,1876105,0
2011-06-23,32.819,33.83,32.553,33.83,2597921,0
2011-06-24,33.82,33.997,33.363,33.732,2189266,0
2011-06-27,33.953,34.114,33.457,33.971,2194464,0
2011-06-28,34.121,34.69,33.981,34.644,1958828,0
2011-06-29,34.884,35.467,34.807,34.92,4195305,0
2011-06-30,35.141,36.451,35.016,36.299,6444342,0
2011-07-01,36.4,37.375,36.299,37.294,3946536,0
2011-07-05,37.402,38.136,37.168,37.967,3709746,0
2011-07-06,37.771,37.967,37.303,37.516,3163555,0
2011-07-07,37.923,39.022,37.917,38.179,3911722,0
2011-07-08,37.551,38.269,37.159,38.048,3093854,0
2011-07-11,37.435,37.923,36.869,37.186,2241206,0
2011-07-12,36.967,37.145,36.7,36.897,3403606,0
2011-07-13,37.186,37.862,37.186,37.337,3454379,0
2011-07-14,37.411,37.826,36.726,37.036,2530835,0
2011-07-15,37.225,37.319,36.673,37.074,2435764,0
2011-07-18,36.887,36.932,35.94,36.692,3009370,0
2011-07-19,39.803,41.538,39.669,39.971,11909675,0
2011-07-20,40.058,40.2,39.564,39.865,3597185,0
2011-07-21,40.094,40.757,39.952,40.457,2704545,0
2011-07-22,40.414,40.97,40.299,40.681,1589066,0
2011-07-25,40.094,40.734,39.98,40.503,2664880,0
2011-07-26,40.348,40.662,40.155,40.322,2392430,0
2011-07-27,40.058,40.22,38.623,38.925,3114344,0
2011-07-28,39.013,39.34,38.323,38.508,4300757,0
2011-07-29,38,38.596,37.486,38.448,3140282,0
2011-08-01,38.987,39.058,37.178,37.72,3182335,0
2011-08-02,37.272,37.806,36.971,36.979,5732344,0
2011-08-03,36.816,37.261,35.399,37.225,4677140,0
2011-08-04,36.559,36.559,34.591,34.69,6546910,0
2011-08-05,35.452,35.726,33.591,34.636,6636614,0
2011-08-08,33.086,33.554,30.676,31.322,7638999,0
2011-08-09,31.598,33.184,30.763,33.069,7551669,0
2011-08-10,32.155,32.917,31.456,31.543,6033509,0
2011-08-11,31.684,33.591,31.197,33.086,5356308,0
2011-08-12,33.378,33.742,32.927,33.307,3928647,0
2011-08-15,33.661,34.156,33.166,33.849,1595530,0
2011-08-16,33.457,33.742,32.739,33.148,2665444,0
2011-08-17,33.263,33.43,32.421,32.839,2933282,0
2011-08-18,31.899,32.075,29.487,29.869,5040510,0
2011-08-19,29.46,30.108,28.345,28.452,4226776,0
2011-08-22,29.285,29.561,27.911,28.443,4220818,0
2011-08-23,28.584,30.399,28.292,30.303,3715585,0
2011-08-24,30.055,30.89,29.665,30.816,3264185,0
2011-08-25,31.047,31.366,30.1,30.259,3111452,0
2011-08-26,29.95,31.447,29.542,31.224,2502020,0
2011-08-29,31.803,33.219,31.793,33.192,2804203,0
2011-08-30,32.988,33.811,32.695,33.316,2507112,0
2011-08-31,33.599,34.613,33.599,34.257,3488054,0
2011-09-01,34.156,34.458,33.253,33.326,1818162,0
2011-09-02,32.402,32.589,31.714,31.903,1266839,0
2011-09-06,30.604,31.19,29.244,31.146,4121240,0
2011-09-07,31.788,32.498,31.492,32.436,1789368,0
2011-09-08,32.214,32.641,31.797,32.124,2087724,0
2011-09-09,31.644,31.903,30.346,30.685,3052699,0
2011-09-12,30.133,30.898,29.816,30.89,2529651,0
2011-09-13,31.056,31.836,30.783,31.669,1605142,0
2011-09-14,31.899,32.739,30.976,32.315,1838741,0
2011-09-15,32.739,33.386,32.439,33.344,2263288,0
2011-09-16,33.582,33.796,32.837,33.227,2131167,0
2011-09-19,32.511,33.112,32.218,32.864,1403715,0
2011-09-20,32.953,33.44,32.383,32.507,1663755,0
2011-09-21,32.383,32.784,31.226,31.264,1971739,0
2011-09-22,30.017,30.844,29.289,29.911,2857554,0
2011-09-23,29.812,30.08,29.261,30.027,1821028,0
2011-09-26,30.372,31.057,29.342,31.012,1853430,0
2011-09-27,31.752,32.66,31.546,32.062,3401194,0
2011-09-28,32.097,32.845,31.687,31.752,2330345,0
2011-09-29,32.534,32.541,31.057,32.115,2588298,0
2011-09-30,31.635,31.885,30.491,30.525,2447287,0
2011-10-03,30.089,31.396,29.974,30.027,3504927,0
2011-10-04,29.501,30.71,28.391,30.639,4203985,0
2011-10-05,30.71,30.995,30.089,30.89,3216558,0
2011-10-06,30.861,31.431,30.639,31.298,2472468,0
2011-10-07,31.254,31.34,29.394,29.769,4879454,0
2011-10-10,30.533,30.925,30.267,30.925,3551998,0
2011-10-11,30.763,31.83,30.407,31.654,3350858,0
2011-10-12,32,32.879,31.874,32.623,4410544,0
2011-10-13,32.338,32.632,31.938,32.391,2332796,0
2011-10-14,33.003,33.716,32.632,33.671,2627690,0
2011-10-17,33.601,33.618,32.926,33.085,3140565,0
2011-10-18,30.455,31.03,29.989,30.756,12109653,0
2011-10-19,30.685,30.976,30.346,30.559,4046686,0
2011-10-20,30.436,31.459,29.966,31.35,2627478,0
2011-10-21,31.822,33.45,31.822,33.431,4282279,0
2011-10-24,33.716,34.784,33.503,34.765,3285062,0
2011-10-25,34.375,34.518,33.61,33.69,2395857,0
2011-10-26,34.124,34.472,33.243,34.134,2726172,0
2011-10-27,35.164,35.948,35.06,35.503,3365832,0
2011-10-28,35.23,36.386,35.174,35.264,2896654,0
2011-10-31,34.688,34.993,34.116,34.589,3326075,0
2011-11-01,33.316,34.358,32.953,33.796,3355658,0
2011-11-02,34.595,34.935,33.999,34.552,2934212,0
2011-11-03,35.046,35.062,34.167,34.961,2232374,0
2011-11-04,34.384,34.812,34.08,34.669,1369837,0
2011-11-07,34.527,34.861,33.992,34.613,1182610,0
2011-11-08,34.845,35.138,34.5,35.1,1631054,0
2011-11-09,34.044,34.257,33.276,33.455,2307624,0
2011-11-10,34.062,34.257,33.268,33.463,1766889,0
2011-11-11,33.973,35.118,33.822,35.1,1776183,0
2011-11-14,34.968,35.513,34.853,35.005,1503103,0
2011-11-15,34.811,35.77,34.703,35.627,1754313,0
2011-11-16,35.077,35.823,34.535,34.562,1840422,0
2011-11-17,34.375,34.49,32.143,32.329,5221240,0
2011-11-18,32.65,32.685,31.83,32.311,2758481,0
2011-11-21,31.705,31.964,31.04,31.601,1975271,0
2011-11-22,31.601,31.874,31.103,31.264,1551433,0
2011-11-23,30.89,31.138,30.675,30.756,1522044,0
2011-11-25,30.609,31.305,30.573,30.94,646455,0
2011-11-28,31.921,32.248,31.298,31.564,2097507,0
2011-11-29,31.705,31.813,30.907,30.976,2424260,0
2011-11-30,31.829,32.707,31.701,32.691,2670734,0
2011-12-01,32.7,33.227,32.516,33.022,1947869,0
2011-12-02,33.249,33.99,33.249,33.607,2299018,0
2011-12-05,34.231,34.987,34.099,34.33,2832297,0
2011-12-06,34.349,34.349,33.633,33.972,1865151,0
2011-12-07,33.99,34.452,33.751,34.238,3293294,0
2011-12-08,33.802,34.149,33.359,33.482,1957098,0
2011-12-09,33.589,34.862,33.492,34.358,1656450,0
2011-12-12,33.775,33.972,33.249,33.857,1623657,0
2011-12-13,34.035,34.224,32.384,32.561,2195388,0
2011-12-14,32.43,32.731,32.062,32.482,2307686,0
2011-12-15,32.91,33.446,32.598,33.124,2450337,0
2011-12-16,33.562,33.66,32.663,32.731,2973825,0
2011-12-19,33.017,33.349,32.313,32.448,1692010,0
2011-12-20,33.063,33.714,32.91,33.517,1645372,0
2011-12-21,33.535,33.793,33.152,33.793,2135247,0
2011-12-22,33.972,34.384,33.937,34.266,1463068,0
2011-12-23,34.384,34.989,34.302,34.961,1366814,0
2011-12-27,34.785,34.882,34.425,34.535,1145600,0
2011-12-28,34.434,34.527,33.998,34.08,911680,0
2011-12-29,34.312,34.641,34.197,34.57,729070,0
2011-12-30,34.776,34.97,34.641,34.677,1121994,0
2012-01-03,35.469,35.578,35.007,35.087,2269435,0
2012-01-04,34.845,35.57,34.785,35.383,1866175,0
2012-01-05,35.08,35.669,34.731,35.587,1656369,0
2012-01-06,35.604,35.748,35.149,35.308,1546879,0
2012-01-09,35.454,35.595,35.007,35.103,2289211,0
2012-01-10,35.595,36.005,35.328,35.979,2239105,0
2012-01-11,35.691,35.842,35.368,35.583,1476398,0
2012-01-12,35.681,36.383,35.2,36.354,1847762,0
2012-01-13,35.996,37.533,35.936,37.496,4414590,0
2012-01-17,37.972,38.197,36.917,36.953,3103429,0
2012-01-18,37.059,37.514,37.031,37.372,1788176,0
2012-01-19,37.381,37.771,36.971,37.514,1385885,0
2012-01-20,37.469,37.817,37.258,37.434,1760014,0
2012-01-23,37.381,37.524,36.55,37.352,2971254,0
2012-01-24,37.211,38.719,36.944,38.647,5473251,0
2012-01-25,38.086,40.091,38.086,39.922,3856369,0
2012-01-26,39.939,40.709,39.486,39.744,3366292,0
2012-01-27,39.504,39.825,39.191,39.558,2116296,0
2012-01-30,39.154,39.584,38.763,39.172,1766536,0
2012-01-31,39.332,39.495,39.153,39.425,2074394,0
2012-02-01,39.888,39.904,39.37,39.645,1998222,0
2012-02-02,40.065,40.137,39.645,39.841,2048325,0
2012-02-03,40.13,41.194,40.032,41.134,2780963,0
2012-02-06,40.816,41.021,40.387,40.431,1832394,0
2012-02-07,40.443,41.071,40.167,40.953,1644024,0
2012-02-08,41.203,42.099,40.893,41.358,2862643,0
2012-02-09,41.348,41.624,40.962,41.535,1681032,0
2012-02-10,41.017,41.393,40.97,41.115,1478927,0
2012-02-13,41.446,41.591,41.097,41.456,1561358,0
2012-02-14,41.194,41.61,40.893,41.48,1430356,0
2012-02-15,41.616,41.652,40.462,40.704,1409840,0
2012-02-16,40.595,41.144,40.526,40.678,1978679,0
2012-02-17,40.953,41.266,40.489,41.222,2042657,0
2012-02-21,41.285,41.517,40.783,40.97,1384249,0
2012-02-22,41.153,42.182,41.061,41.894,3368671,0
2012-02-23,41.868,42.324,41.323,42.269,1742638,0
2012-02-24,42.304,42.843,41.894,42.108,1645884,0
2012-02-27,41.67,42.244,41.25,42.134,1475145,0
2012-02-28,42.117,42.226,41.49,41.876,1256617,0
2012-02-29,41.806,42.23,41.565,41.699,1555211,0
2012-03-01,41.753,42.602,41.715,42.304,1142296,0
2012-03-02,42.341,42.421,41.652,41.947,1078712,0
2012-03-05,41.715,41.795,41.079,41.61,965484,0
2012-03-06,41.042,41.179,40.192,40.39,1592631,0
2012-03-07,40.559,40.962,40.498,40.819,1415892,0
2012-03-08,41.061,41.652,40.97,41.153,1315323,0
2012-03-09,41.33,42.04,41.212,41.965,1736759,0
2012-03-12,42.153,43.319,42.01,43.066,3238442,0
2012-03-13,43.39,44.213,43.013,44.186,2011820,0
2012-03-14,44.408,45.045,43.969,44.542,2987472,0
2012-03-15,44.633,44.662,43.863,44.161,1802492,0
2012-03-16,44.273,44.455,43.892,44.213,2261933,0
2012-03-19,43.892,44.408,43.362,44.311,1259486,0
2012-03-20,44.767,44.767,44.121,44.24,2039667,0
2012-03-21,44.24,44.596,43.969,44.473,2043739,0
2012-03-22,43.911,44.273,43.425,43.783,1099876,0
2012-03-23,43.748,44.06,42.879,43.917,1370118,0
2012-03-26,44.527,45.386,44.273,45.19,3431500,0
2012-03-27,45.303,45.618,44.571,44.571,1937167,0
2012-03-28,44.587,44.596,43.487,43.863,1768227,0
2012-03-29,43.496,43.657,43.111,43.399,2228853,0
2012-03-30,44.008,44.527,43.692,43.934,2210023,0
2012-04-02,44.008,44.839,43.969,44.408,2170116,0
2012-04-03,44.231,44.5,43.542,43.926,2145280,0
2012-04-04,43.362,43.64,43.023,43.542,1355124,0
2012-04-05,43.362,43.731,43.174,43.372,997027,0
2012-04-09,42.431,42.727,41.715,42.001,2448672,0
2012-04-10,43.023,43.066,41.759,41.947,3252738,0
2012-04-11,42.565,42.745,42.252,42.611,1919151,0
2012-04-12,42.691,43.496,42.611,43.434,1677698,0
2012-04-13,43.202,43.534,42.889,43.111,1579840,0
2012-04-16,43.218,43.701,42.727,42.977,1524600,0
2012-04-17,43.405,44.475,43.307,44.196,2805509,0
2012-04-18,44.035,44.633,43.926,44.455,1749657,0
2012-04-19,44.536,44.794,44.008,44.372,2614371,0
2012-04-20,44.536,46.576,44.283,46.279,5282592,0
2012-04-23,45.234,45.448,44.527,45.276,3497740,0
2012-04-24,45.295,45.743,44.643,45.082,2836614,0
2012-04-25,47.175,48.32,46.093,47.883,6431636,0
2012-04-26,47.713,48.295,47.157,47.336,4370793,0
2012-04-27,47.273,48.131,47.102,47.345,3460276,0
2012-04-30,47.22,47.398,46.665,46.843,2415909,0
2012-05-01,46.844,48.625,46.691,47.727,3235984,0
2012-05-02,47.416,48.224,47.345,47.845,2624467,0
2012-05-03,47.652,48.22,47.429,47.456,3399705,0
2012-05-04,47.212,47.713,46.344,46.448,1847418,0
2012-05-07,46.405,46.54,45.861,46.136,2588851,0
2012-05-08,45.861,45.878,44.724,45.378,2669677,0
2012-05-09,44.787,45.56,44.51,45.194,3116710,0
2012-05-10,45.597,45.912,45.003,45.354,1969307,0
2012-05-11,44.223,44.275,43.001,43.674,5831710,0
2012-05-14,43.149,43.352,42.394,42.754,2730608,0
2012-05-15,42.628,42.808,41.919,42.124,3397041,0
2012-05-16,42.252,42.575,41.51,41.743,2688289,0
2012-05-17,41.725,41.743,40.722,40.945,2783260,0
2012-05-18,41.295,41.33,40.28,40.524,2230673,0
2012-05-21,40.548,42.328,40.289,42.264,2599235,0
2012-05-22,42.345,43.333,42.176,42.598,2435931,0
2012-05-23,42.194,42.58,41.536,42.464,2528470,0
2012-05-24,42.525,42.649,41.968,42.425,2050275,0
2012-05-25,42.337,42.758,42.146,42.542,1743870,0
2012-05-29,43.089,43.629,42.55,43.55,2039792,0
2012-05-30,43.099,43.099,42.102,42.499,1932831,0
2012-05-31,42.607,43.657,42.255,43.27,2648744,0
2012-06-01,42.22,42.875,41.169,41.556,3709092,0
2012-06-04,41.556,41.861,40.557,41.313,2043152,0
2012-06-05,41.105,42.22,40.98,42.042,1653302,0
2012-06-06,42.677,43.25,42.515,43.25,2419960,0
2012-06-07,43.917,44.663,42.957,43.108,2227962,0
2012-06-08,42.831,43.766,42.23,43.701,2279640,0
2012-06-11,44.636,44.673,42.804,42.904,2081583,0
2012-06-12,43.154,44.393,42.714,44.356,2599457,0
2012-06-13,44.142,44.303,43.171,43.351,2311305,0
2012-06-14,43.45,44.59,42.928,44.393,2171767,0
2012-06-15,44.419,44.673,43.333,44.017,3068934,0
2012-06-18,43.819,44.58,43.603,44.501,1622977,0
2012-06-19,44.797,45.65,44.742,45.255,1885369,0
2012-06-20,45.307,45.374,44.636,45.12,1306715,0
2012-06-21,45.364,45.705,43.603,43.73,2416077,0
2012-06-22,44.061,44.25,43.405,44.077,1872387,0
2012-06-25,43.612,43.612,42.846,43.037,1669285,0
2012-06-26,42.687,43.341,40.81,41.472,5032834,0
2012-06-27,41.481,41.536,40.244,40.351,3729147,0
2012-06-28,40.146,40.298,39.327,40.136,3170559,0
2012-06-29,41.007,41.241,40.379,41.07,2861273,0
2012-07-02,41.42,41.903,40.739,41.144,3177228,0
2012-07-03,40.988,41.797,40.945,41.735,1172203,0
2012-07-05,41.402,42.499,41.323,42.093,1681175,0
2012-07-06,41.518,41.888,41.034,41.42,1162990,0
2012-07-09,41.241,41.376,40.837,41.034,1258024,0
2012-07-10,41.402,42.767,41.402,42.293,3696575,0
2012-07-11,41.922,41.922,39.928,40.252,4103049,0
2012-07-12,39.868,39.92,38.79,39.094,3435139,0
2012-07-13,39.077,39.769,38.537,39.47,2764920,0
2012-07-16,39.39,39.543,38.717,39.335,1714173,0
2012-07-17,39.48,39.706,39.174,39.374,1713182,0
2012-07-18,39.077,39.82,38.583,39.535,2874590,0
2012-07-19,39.714,40.575,39.597,40.218,2004548,0
2012-07-20,39.894,40.021,39.327,39.436,1457214,0
2012-07-23,38.637,39.094,38.241,38.836,2208437,0
2012-07-24,38.852,38.924,37.711,38.072,2416433,0
2012-07-25,38.186,38.35,37.567,37.782,1587645,0
2012-07-26,38.412,39.04,38.034,38.799,2016456,0
2012-07-27,39.139,40.298,39.068,40.091,2129229,0
2012-07-30,40.173,40.593,39.795,39.957,1337079,0
2012-07-31,39.786,39.902,38.826,38.826,3237547,0
2012-08-01,38.924,38.961,33.985,37.424,15758279,0
2012-08-02,36.912,38.063,36.536,37.001,3849393,0
2012-08-03,37.433,38.296,37.289,38.072,3448129,0
2012-08-06,38.215,38.25,37.649,37.666,2116887,0
2012-08-07,37.864,38.277,37.811,38.054,4809269,0
2012-08-08,37.747,37.891,37.332,37.442,2070568,0
2012-08-09,37.342,37.639,37.272,37.433,1896435,0
2012-08-10,36.992,37.208,36.705,37.147,2949103,0
2012-08-13,36.931,37.265,36.795,37.18,2323382,0
2012-08-14,37.315,37.567,36.866,36.983,2940782,0
2012-08-15,37.001,37.38,36.931,37.208,1965705,0
2012-08-16,37.198,38.168,37.111,38.09,3025355,0
2012-08-17,38.14,38.392,37.91,37.971,1988027,0
2012-08-20,37.997,38.241,37.54,38.09,2169822,0
2012-08-21,38.168,38.979,38.168,38.529,2298288,0
2012-08-22,38.341,38.79,38.159,38.655,3224643,0
2012-08-23,38.52,38.698,37.864,38.107,1745741,0
2012-08-24,38.107,38.392,37.92,38.215,2946252,0
2012-08-27,38.177,39.087,38.14,38.708,1823593,0
2012-08-28,38.412,39.112,38.25,38.817,1807207,0
2012-08-29,38.861,39.068,38.448,38.675,1747181,0
2012-08-30,38.402,38.598,37.98,38.1,1957358,0
2012-08-31,38.305,38.305,37.45,37.684,1895504,0
2012-09-04,37.586,37.649,36.975,37.433,1933415,0
2012-09-05,37.505,37.586,37.019,37.37,1570709,0
2012-09-06,37.731,39.294,37.657,39.103,2348196,0
2012-09-07,39.149,39.742,39.005,39.49,1882446,0
2012-09-10,39.318,40.478,39.211,40.164,2614640,0
2012-09-11,40.415,41.042,40.173,40.441,2450047,0
2012-09-12,40.593,41.152,40.593,40.998,1672731,0
2012-09-13,40.998,41.267,40.156,41.07,2531469,0
2012-09-14,41.212,41.806,41.115,41.61,2500705,0
2012-09-17,41.61,41.779,41.241,41.617,1842669,0
2012-09-18,41.626,41.806,40.566,40.927,1816025,0
2012-09-19,40.649,41.222,40.324,40.988,1963085,0
2012-09-20,40.927,41.042,39.669,39.75,2550049,0
2012-09-21,39.795,39.92,39.129,39.597,2499053,0
2012-09-24,39.247,39.641,38.501,38.924,2973385,0
2012-09-25,39.031,39.284,38.063,38.08,2295445,0
2012-09-26,38.095,38.111,37.588,37.795,3249453,0
2012-09-27,38.103,38.418,37.615,38.292,1995600,0
2012-09-28,37.994,38.453,37.841,38.192,2741131,0
2012-10-01,38.337,38.859,37.922,38.111,1721634,0
2012-10-02,38.21,38.408,37.742,37.957,1100842,0
2012-10-03,37.732,37.85,36.589,36.77,4481387,0
2012-10-04,37.056,37.697,36.65,37.516,2560884,0
2012-10-05,37.813,38.173,37.714,37.85,2487525,0
2012-10-08,38.995,39.471,38.238,38.292,2490192,0
2012-10-09,38.146,38.488,37.714,37.768,2384156,0
2012-10-10,37.776,38.039,37.633,37.768,2193799,0
2012-10-11,38.146,38.614,37.516,37.669,2610033,0
2012-10-12,37.724,37.931,37.19,37.334,1592535,0
2012-10-15,37.372,37.768,37.148,37.732,1897999,0
2012-10-16,37.994,38.986,37.905,38.941,2160464,0
2012-10-17,38.922,39.725,38.824,39.662,2266252,0
2012-10-18,40.264,40.365,39.563,40.139,2654416,0
2012-10-19,40.159,40.222,39.301,39.553,2850079,0
2012-10-22,39.471,39.725,38.884,39.239,2673246,0
2012-10-23,38.986,42.691,38.902,42.266,7760784,0
2012-10-24,42.366,42.636,41.266,41.769,3242428,0
2012-10-25,42.051,42.51,41.707,41.931,2080891,0
2012-10-26,41.968,42.094,41.159,41.574,1603558,0
2012-10-31,41.854,42.257,41.699,42.148,2255080,0
2012-11-01,42.129,43.266,41.922,42.915,2318470,0
2012-11-02,43.296,43.708,42.618,42.627,2146866,0
2012-11-05,42.448,42.915,42.428,42.672,1514493,0
2012-11-06,42.735,43.212,42.735,42.915,1517540,0
2012-11-07,42.563,42.779,41.22,41.922,3041263,0
2012-11-08,41.871,42.085,40.5,40.537,2885868,0
2012-11-09,40.41,41.176,40.336,40.824,2154178,0
2012-11-12,40.943,41.411,40.635,41.321,1905401,0
2012-11-13,41.058,41.565,40.745,41.039,2034601,0
2012-11-14,41.465,42.338,40.985,41.168,4279159,0
2012-11-15,41.176,42.4,41.113,41.995,2971107,0
2012-11-16,41.96,42.077,40.093,41.663,3708250,0
2012-11-19,42.24,43.681,42.187,43.239,2976708,0
2012-11-20,43.142,43.708,42.88,43.068,2861789,0
2012-11-21,43.105,43.411,42.961,43.051,1081952,0
2012-11-23,43.23,43.672,43.078,43.5,625327,0
2012-11-26,43.33,43.53,42.835,43.256,1153297,0
2012-11-27,43.06,43.256,42.31,42.358,1734563,0
2012-11-28,42.085,42.89,41.951,42.85,1062886,0
2012-11-29,43.123,43.446,42.573,42.7,1060930,0
2012-11-30,42.636,42.7,41.988,42.33,1808354,0
2012-12-03,42.645,42.726,41.401,41.465,1473917,0
2012-12-04,41.465,42.138,41.428,41.922,2140685,0
2012-12-05,42.034,42.112,41.374,41.717,1509882,0
2012-12-06,41.625,41.726,41.184,41.625,2895422,0
2012-12-07,41.871,42.043,41.555,41.879,1667223,0
2012-12-10,41.787,42.104,41.689,42.061,926107,0
2012-12-11,42.187,43.557,42.121,42.923,2897909,0
2012-12-12,43.266,44.393,43.205,44.349,4285702,0
2012-12-13,44.323,44.393,43.23,43.266,1771529,0
2012-12-14,43.015,43.627,43.015,43.113,2049806,0
2012-12-17,43.221,44.375,43.042,44.366,1598589,0
2012-12-18,44.333,44.835,44.294,44.521,1853322,0
2012-12-19,44.637,44.854,43.925,43.925,1392198,0
2012-12-20,44.035,44.161,43.746,44.104,1213912,0
2012-12-21,43.899,43.943,42.997,43.891,1944658,0
2012-12-24,43.754,43.997,43.52,43.781,377009,0
2012-12-26,43.798,43.899,42.951,43.177,646534,0
2012-12-27,43.248,43.5,42.257,43.159,1101305,0
2012-12-28,42.915,43.078,42.554,42.609,766060,0
2012-12-31,42.41,44.053,42.33,44.016,1251588,0
2013-01-02,45.016,45.969,44.502,45.062,1995857,0
2013-01-03,44.989,45.089,43.861,44.132,2201407,0
2013-01-04,44.294,44.323,43.746,43.891,1368485,0
2013-01-07,43.627,44.333,43.627,44.196,2328699,0
2013-01-08,44.169,44.439,43.754,44.06,2055495,0
2013-01-09,44.429,45.864,44.393,45.799,3438271,0
2013-01-10,45.969,45.969,45.042,45.394,2187541,0
2013-01-11,45.647,45.647,44.699,45.198,1426056,0
2013-01-14,45.268,45.566,45.08,45.331,1052905,0
2013-01-15,45.071,46.323,44.989,46.266,1326387,0
2013-01-16,45.969,46.017,45.294,45.746,1024750,0
2013-01-17,45.952,46.946,45.746,46.89,1642557,0
2013-01-18,46.955,46.989,46.522,46.969,1014529,0
2013-01-22,46.861,47.098,46.503,46.613,1271849,0
2013-01-23,46.208,46.765,45.835,46.656,1220559,0
2013-01-24,46.802,47.774,46.62,47.648,1255316,0
2013-01-25,47.774,48.623,47.639,48.623,2330263,0
2013-01-28,48.054,48.766,47.648,47.955,2514251,0
2013-01-29,47.468,49.234,47.468,49.144,3991437,0
2013-01-30,48.421,49.127,47.676,47.774,2702047,0
2013-01-31,47.629,47.666,47.106,47.253,2719637,0
2013-02-01,47.756,47.756,47.216,47.558,2947853,0
2013-02-04,47.106,47.341,46.403,46.674,2238545,0
2013-02-05,47.081,47.583,46.7,47.359,1965879,0
2013-02-06,47.323,47.845,46.737,47.676,1436657,0
2013-02-07,47.558,47.739,46.494,47.359,1596705,0
2013-02-08,47.495,47.997,47.468,47.648,831834,0
2013-02-11,48.233,48.776,47.854,48.216,1854104,0
2013-02-12,47.973,48.342,47.721,48.026,1310218,0
2013-02-13,48.18,48.657,47.756,48.342,1334699,0
2013-02-14,48.132,48.666,47.881,48.37,1403195,0
2013-02-15,48.37,48.469,47.447,47.653,2429609,0
2013-02-19,47.653,47.816,47.266,47.418,2272836,0
2013-02-20,47.428,47.58,46.631,46.667,1899847,0
2013-02-21,46.596,46.605,45.969,46.199,1438755,0
2013-02-22,46.305,46.614,46.063,46.343,1595103,0
2013-02-25,46.677,47.373,45.763,45.834,3290669,0
2013-02-26,46.071,46.477,45.292,46.449,2173667,0
2013-02-27,46.458,47.474,46.334,47.266,1930259,0
2013-02-28,47.399,48.16,47.283,47.626,1792926,0
2013-03-01,47.328,47.728,46.902,47.076,2054348,0
2013-03-04,47.06,47.852,46.767,47.842,2296160,0
2013-03-05,48.179,48.778,48.034,48.314,1451766,0
2013-03-06,48.45,48.986,48.323,48.605,1508441,0
2013-03-07,49.139,49.274,48.749,49.256,1659626,0
2013-03-08,49.345,49.753,48.712,49.609,1154675,0
2013-03-11,49.492,49.708,49.212,49.562,862020,0
2013-03-12,49.609,49.682,49.066,49.364,761664,0
2013-03-13,49.291,49.79,48.866,49.58,961721,0
2013-03-14,49.762,49.79,49.075,49.698,953810,0
2013-03-15,49.502,50.232,49.319,50.144,1871852,0
2013-03-18,49.383,49.698,49.038,49.309,1779949,0
2013-03-19,48.643,48.721,47.599,47.772,2967234,0
2013-03-20,47.979,49.011,47.954,48.848,1334595,0
2013-03-21,48.44,48.576,47.589,47.718,1172586,0
2013-03-22,47.954,48.005,47.528,47.772,1088455,0
2013-03-25,47.936,48.261,47.118,47.501,1319886,0
2013-03-26,47.816,48.097,47.538,48.034,928114,0
2013-03-27,47.663,48.053,47.392,47.798,1311981,0
2013-03-28,47.798,48.396,47.571,48.232,1160451,0
2013-04-01,48.132,48.297,46.534,46.658,1938979,0
2013-04-02,46.95,47.147,46.353,46.693,1749164,0
2013-04-03,46.796,46.839,45.61,45.727,1884259,0
2013-04-04,45.763,46.208,45.618,46.008,1964060,0
2013-04-05,45.282,45.979,45.021,45.891,1778380,0
2013-04-08,45.844,46.534,45.844,46.505,1827229,0
2013-04-09,46.55,46.693,46.053,46.296,1653279,0
2013-04-10,46.541,47.528,46.413,47.248,1290417,0
2013-04-11,47.174,47.852,47.05,47.248,1950273,0
2013-04-12,47.06,47.193,46.658,47.06,1088176,0
2013-04-15,46.631,47.093,45.175,45.203,2520915,0
2013-04-16,45.637,46.777,45.637,46.722,1607031,0
2013-04-17,46.404,46.586,45.78,46.287,1870130,0
2013-04-18,46.227,46.623,45.808,46.199,1710060,0
2013-04-19,46.381,47.1,46.361,46.902,2246394,0
2013-04-22,46.865,47.06,46.258,46.596,1845043,0
2013-04-23,46.95,47.871,46.731,47.834,1663860,0
2013-04-24,47.954,48.396,47.392,48.142,1956657,0
2013-04-25,48.189,50.385,48.189,49.147,4489185,0
2013-04-26,49.056,49.329,48.513,48.903,1738474,0
2013-04-29,48.994,49.69,48.893,49.554,1503640,0
2013-04-30,49.429,49.554,48.968,49.455,1840331,0
2013-05-01,49.41,49.41,48.685,48.876,1456345,0
2013-05-02,49.056,49.329,48.685,49.011,1466573,0
2013-05-03,49.429,49.753,48.976,49.182,2095272,0
2013-05-06,49.744,50.033,49.291,49.918,1878000,0
2013-05-07,50.115,52.069,50.052,52.069,2680116,0
2013-05-08,51.998,52.342,51.492,51.941,2293262,0
2013-05-09,52.018,52.114,51.356,51.734,1065551,0
2013-05-10,51.833,52.459,51.463,51.916,1321778,0
2013-05-13,51.674,52.069,51.211,51.97,935694,0
2013-05-14,51.941,53.083,51.941,52.912,1511534,0
2013-05-15,52.813,53.375,52.732,53.28,1011251,0
2013-05-16,52.984,53.238,52.404,52.459,1000856,0
2013-05-17,52.66,53.826,52.574,53.826,1137881,0
2013-05-20,53.736,54.15,53.427,53.807,1168229,0
2013-05-21,53.854,54.072,53.211,53.564,885091,0
2013-05-22,53.499,53.897,51.863,52.132,1420523,0
2013-05-23,51.408,52.054,51.002,51.608,1269015,0
2013-05-24,50.901,51.047,49.664,50.17,2207534,0
2013-05-28,51.324,51.768,50.704,51.188,1152151,0
2013-05-29,50.75,50.75,49.961,50.386,1214651,0
2013-05-30,50.096,50.852,50.052,50.336,1348232,0
2013-05-31,49.646,50.766,49.461,49.545,1623511,0
2013-06-03,49.697,50.179,49.061,49.587,1839920,0
2013-06-04,49.706,49.989,48.762,49.116,1199397,0
2013-06-05,48.762,49.243,48.472,48.963,1624960,0
2013-06-06,48.915,49.453,48.453,49.371,1073839,0
2013-06-07,49.288,49.416,48.118,48.981,2110284,0
2013-06-10,49.28,49.552,48.808,49.061,1292560,0
2013-06-11,48.472,48.8,47.919,48.191,1727020,0
2013-06-12,48.689,48.782,47.519,47.645,1213889,0
2013-06-13,47.691,48.654,47.407,48.569,997434,0
2013-06-14,48.599,48.716,48.133,48.262,1046175,0
2013-06-17,48.618,49.218,48.2,48.618,1514627,0
2013-06-18,48.716,49.552,48.491,49.226,1190272,0
2013-06-19,49.243,49.635,48.662,48.662,995750,0
2013-06-20,48.054,48.133,46.964,47.271,1777931,0
2013-06-21,47.463,47.589,45.619,45.91,3375916,0
2013-06-24,45.446,46.038,44.648,45.555,1682713,0
2013-06-25,46.072,47.007,45.91,46.82,1733127,0
2013-06-26,47.39,47.728,46.836,47.589,1647329,0
2013-06-27,47.843,49.108,47.843,48.67,2334504,0
2013-06-28,48.698,50.413,48.654,49.798,4408781,0
2013-07-01,50.032,50.997,50.032,50.451,2028796,0
2013-07-02,50.604,50.988,49.671,49.843,1955327,0
2013-07-03,49.569,50.007,49.334,49.662,460922,0
2013-07-05,50.144,50.479,49.925,50.189,762657,0
2013-07-08,50.662,50.696,49.961,50.115,879415,0
2013-07-09,50.461,50.541,49.198,49.234,2145505,0
2013-07-10,49.243,49.371,48.462,49.044,2060553,0
2013-07-11,49.587,50.134,49.569,50.052,1387578,0
2013-07-12,49.869,50.894,49.752,50.834,1546267,0
2013-07-15,49.979,50.681,49.852,50.362,1819128,0
2013-07-16,50.24,50.413,49.742,50.023,1088640,0
2013-07-17,50.216,50.914,50.197,50.479,976005,0
2013-07-18,50.58,51.268,50.47,51.098,913362,0
2013-07-19,51.098,51.206,50.354,50.75,977498,0
2013-07-22,50.844,51.106,50.403,50.534,829336,0
2013-07-23,50.696,51.422,50.696,50.834,1164790,0
2013-07-24,50.969,51.232,50.326,50.741,1658662,0
2013-07-25,52.206,54.068,50.479,50.633,3504890,0
2013-07-26,50.316,50.671,49.807,50.297,1633415,0
2013-07-29,50.144,51.879,49.961,51.251,1653920,0
2013-07-30,51.577,52.169,51.343,51.959,1447054,0
2013-07-31,52.139,52.387,51.497,51.568,1479930,0
2013-08-01,52.075,53.332,52.067,53.085,1898703,0
2013-08-02,52.913,53.449,52.794,53.232,1517321,0
2013-08-05,53.168,54.011,53.094,53.493,1061881,0
2013-08-06,53.476,53.884,53.159,53.332,1471675,0
2013-08-07,53.168,53.24,52.678,52.886,1105983,0
2013-08-08,53.303,54.02,53.131,53.767,1442522,0
2013-08-09,53.595,53.785,52.968,53.387,955985,0
2013-08-12,53.112,53.404,52.44,52.669,1051649,0
2013-08-13,52.713,53.568,52.713,53.467,1532051,0
2013-08-14,53.312,53.793,53.312,53.439,1075910,0
2013-08-15,52.784,52.976,52.085,52.233,1406710,0
2013-08-16,52.131,53.24,52.052,53.085,1762448,0
2013-08-19,53.205,53.587,52.695,52.733,1413086,0
2013-08-20,52.704,53.822,52.66,53.25,1579913,0
2013-08-21,52.961,53.396,52.814,52.84,999391,0
2013-08-22,52.886,53.741,52.886,53.578,759655,0
2013-08-23,53.894,54.457,53.548,54.358,1397128,0
2013-08-26,54.375,54.792,54.068,54.23,1502997,0
2013-08-27,53.578,53.869,53.293,53.458,1512069,0
2013-08-28,53.414,53.931,53.187,53.775,1156653,0
2013-08-29,53.693,54.721,53.595,54.504,1352394,0
2013-08-30,54.477,54.792,54.294,54.485,1541128,0
2013-09-03,55.106,55.68,55.106,55.477,1823035,0
2013-09-04,55.423,56.993,54.976,56.453,2180311,0
2013-09-05,56.453,56.827,56.234,56.57,1065127,0
2013-09-06,56.618,56.946,55.459,56.288,1341628,0
2013-09-09,56.62,57.384,56.62,56.957,1510887,0
2013-09-10,57.146,57.894,57.129,57.702,1381972,0
2013-09-11,57.901,57.901,57.247,57.545,956497,0
2013-09-12,57.61,57.683,57.146,57.247,766016,0
2013-09-13,57.318,57.756,57.219,57.692,979937,0
2013-09-16,58.405,58.729,57.648,57.766,806392,0
2013-09-17,57.957,58.66,57.884,58.642,863667,0
2013-09-18,58.642,59.333,57.912,59.051,968523,0
2013-09-19,59.378,59.378,58.466,58.786,886903,0
2013-09-20,58.835,59.243,58.523,58.576,1512600,0
2013-09-23,58.422,58.693,57.766,58.342,900974,0
2013-09-24,58.466,59.089,58.14,58.652,844521,0
2013-09-25,58.816,59.041,58.037,58.322,1089473,0
2013-09-26,58.485,58.951,58.349,58.903,737639,0
2013-09-27,58.557,59.214,58.448,58.922,1074005,0
2013-09-30,58.265,58.97,57.756,58.548,1207576,0
2013-10-01,58.796,60.024,58.703,59.652,2005389,0
2013-10-02,59.262,59.569,58.623,59.569,1015942,0
2013-10-03,59.296,59.982,58.466,58.759,1240435,0
2013-10-04,59.004,59.944,58.951,59.516,1091126,0
2013-10-07,58.826,59.014,58.332,58.342,1317507,0
2013-10-08,58.386,58.603,57.201,57.366,1329166,0
2013-10-09,57.565,58.422,57.238,58.265,1485903,0
2013-10-10,59.177,59.342,58.729,58.961,1287235,0
2013-10-11,58.759,59.934,58.687,59.925,1034724,0
2013-10-14,59.333,60.052,59.023,59.87,971130,0
2013-10-15,59.835,59.888,59.106,59.452,1177180,0
2013-10-16,59.87,60.691,59.526,60.628,1070606,0
2013-10-17,59.925,60.071,59.196,59.681,2071810,0
2013-10-18,60.137,60.335,59.763,59.925,1593618,0
2013-10-21,60.153,60.19,59.314,59.763,2108018,0
2013-10-22,60.218,60.6,58.114,58.977,2715523,0
2013-10-23,58.439,58.585,57.874,58.332,1413201,0
2013-10-24,58.595,59.342,58.303,59.15,1358473,0
2013-10-25,59.15,59.615,58.767,59.224,1108371,0
2013-10-28,59.098,59.387,58.367,58.826,1196360,0
2013-10-29,58.842,59.158,58.595,59.106,1010600,0
2013-10-30,58.941,59.106,58.192,58.505,1094379,0
2013-10-31,58.505,59.08,58.248,58.367,1070200,0
2013-11-01,58.679,59.205,58.265,59.023,1167784,0
2013-11-04,59.041,59.424,58.912,59.243,860109,0
2013-11-05,59.177,59.177,58.652,58.759,1405721,0
2013-11-06,58.835,59.061,58.192,58.623,921173,0
2013-11-07,58.66,58.876,57.783,57.912,1257748,0
2013-11-08,58.02,58.567,57.529,58.567,1023587,0
2013-11-11,58.495,58.97,58.396,58.652,522783,0
2013-11-12,58.422,58.786,58.057,58.332,1143692,0
2013-11-13,58.777,59.826,58.66,59.588,1983641,0
2013-11-14,59.633,60.234,59.342,60.08,1933994,0
2013-11-15,60.08,60.936,59.992,60.81,1341205,0
2013-11-18,60.829,60.976,60.218,60.61,1532985,0
2013-11-19,60.59,60.864,60.401,60.648,1271765,0
2013-11-20,60.664,61.685,60.628,60.691,1958060,0
2013-11-21,61.045,61.521,60.928,61.329,1362315,0
2013-11-22,61.294,61.449,60.727,61.266,1144399,0
2013-11-25,61.529,61.747,61.147,61.465,781038,0
2013-11-26,61.365,61.685,61.239,61.347,946047,0
2013-11-27,61.485,61.549,61.181,61.43,393483,0
2013-11-29,61.566,61.639,61.026,61.083,373103,0
2013-12-02,61.002,61.303,60.553,60.656,707256,0
2013-12-03,60.462,61.092,59.925,60.364,1452452,0
2013-12-04,60.099,60.774,59.789,60.59,1097898,0
2013-12-05,60.792,61.832,60.392,61.62,1285642,0
2013-12-06,62.095,62.488,61.994,62.459,1219388,0
2013-12-09,62.395,62.942,62.332,62.842,1377473,0
2013-12-10,62.55,63.479,62.55,63.215,910656,0
2013-12-11,63.098,63.4,62.038,62.168,942745,0
2013-12-12,62.022,62.313,61.485,62.185,1008893,0
2013-12-13,62.213,62.551,61.537,61.721,1148029,0
2013-12-16,62.14,62.351,61.693,61.902,1149660,0
2013-12-17,61.721,61.875,61.061,61.381,1187575,0
2013-12-18,61.227,61.949,60.806,61.883,2104343,0
2013-12-19,61.848,62.681,61.647,62.351,1017910,0
2013-12-20,62.605,62.672,61.472,62.213,2884521,0
2013-12-23,62.534,63.045,62.306,62.837,1007933,0
2013-12-24,62.789,63.356,62.643,63.282,394679,0
2013-12-26,63.501,63.768,63.19,63.319,506592,0
2013-12-27,63.366,63.647,62.873,63.128,504574,0
2013-12-30,63.055,63.292,62.789,63.072,580117,0
2013-12-31,63.237,63.629,63.018,63.302,493284,0
2014-01-02,63.257,63.311,62.551,62.681,1118474,0
2014-01-03,62.743,63.302,62.615,63,717977,0
2014-01-06,63.336,63.768,62.58,62.743,711678,0
2014-01-07,62.883,63.292,62.808,63.101,527326,0
2014-01-08,63.101,63.867,63.055,63.857,829896,0
2014-01-09,63.857,64.035,62.907,63.257,922016,0
2014-01-10,63.429,63.657,63.181,63.647,669249,0
2014-01-13,63.148,63.148,61.263,61.428,1694192,0
2014-01-14,61.712,62.213,61.547,62.168,2154735,0
2014-01-15,62.341,62.837,62.105,62.76,1110586,0
2014-01-16,62.716,62.844,62.16,62.259,929144,0
2014-01-17,62.332,62.57,61.731,61.782,1082344,0
2014-01-21,62.038,62.551,61.547,61.721,1131786,0
2014-01-22,61.647,61.84,60.78,61.136,1979698,0
2014-01-23,60.887,60.887,60.064,60.237,1813297,0
2014-01-24,59.692,60.027,58.403,58.53,1628500,0
2014-01-27,58.757,59.444,57.842,58.71,1790708,0
2014-01-28,58.795,59.634,58.701,59.342,1118030,0
2014-01-29,58.601,59.471,58.271,58.548,2343145,0
2014-01-30,60.623,60.972,56.874,57.77,3086727,0
2014-01-31,56.994,57.275,56.288,56.398,2806695,0
2014-02-03,56.51,56.7,55.357,55.977,2596671,0
2014-02-04,56.355,57.113,55.923,56.986,2220420,0
2014-02-05,56.543,57.132,56.016,56.82,1612492,0
2014-02-06,57.322,59.243,57.322,58.985,2458553,0
2014-02-07,59.186,59.553,58.71,59.406,1360134,0
2014-02-10,59.425,59.707,58.65,59.051,1086547,0
2014-02-11,59.158,59.361,58.631,59.14,1135310,0
2014-02-12,59.122,59.994,59.08,59.58,2089819,0
2014-02-13,59.253,59.397,58.815,59.205,1220012,0
2014-02-14,59.182,59.68,58.954,59.661,1102101,0
2014-02-18,59.238,59.403,58.164,58.54,1542151,0
2014-02-19,58.438,58.888,57.888,57.934,1039495,0
2014-02-20,58.016,59.101,57.603,59.045,1682202,0
2014-02-21,58.898,59.477,58.828,59.055,1238528,0
2014-02-24,59.084,59.743,59.016,59.477,1240531,0
2014-02-25,59.145,59.229,58.209,58.75,1630416,0
2014-02-26,58.935,59.219,58.595,59.084,1685444,0
2014-02-27,59.065,60.054,59.065,60.046,1140697,0
2014-02-28,59.917,61.259,59.696,60.653,1758176,0
2014-03-03,59.983,60.285,59.026,59.714,1397398,0
2014-03-04,60.387,61.201,60.348,61.009,1170739,0
2014-03-05,61.009,61.709,60.791,61.488,1440847,0
2014-03-06,61.614,62.543,61.587,62.231,1545311,0
2014-03-07,62.452,62.891,62.369,62.534,1197452,0
2014-03-10,62.066,62.066,61.083,61.89,1366528,0
2014-03-11,62.076,62.673,61.736,62.524,1439284,0
2014-03-12,62.129,62.616,62.076,62.424,857678,0
2014-03-13,62.654,62.875,61.543,61.709,926100,0
2014-03-14,61.633,62.046,61.286,61.718,801568,0
2014-03-17,61.974,62.386,61.751,62.103,717410,0
2014-03-18,62.305,62.654,61.88,62.599,1382112,0
2014-03-19,62.479,62.744,61.855,62.276,870279,0
2014-03-20,62.378,62.452,61.718,62.405,590712,0
2014-03-21,63.011,63.315,62.093,62.121,1902759,0
2014-03-24,62.322,62.551,61.156,61.357,1099854,0
2014-03-25,61.624,61.992,60.625,60.965,1240221,0
2014-03-26,61.191,61.919,61.092,61.386,1393377,0
2014-03-27,61.376,61.395,60.319,60.67,1609558,0
2014-03-28,61.045,61.543,60.541,60.752,1108050,0
2014-03-31,61.121,61.386,60.467,61.156,1343870,0
2014-04-01,61.828,62.664,61.624,62.644,1143083,0
2014-04-02,62.781,63.35,62.781,63.094,1123291,0
2014-04-03,63.167,63.261,62.781,63.011,931672,0
2014-04-04,63.213,63.903,62.112,62.276,1246170,0
2014-04-07,62.121,62.561,60.026,60.506,1377807,0
2014-04-08,60.634,61.672,60.276,61.296,1299072,0
2014-04-09,61.395,62.443,61.121,62.322,1110015,0
2014-04-10,62.504,63.131,61.174,61.174,1874463,0
2014-04-11,60.88,61.514,60.12,60.146,1705968,0
2014-04-14,60.662,60.899,59.339,59.879,1788519,0
2014-04-15,60.11,60.237,58.522,60.016,2129801,0
2014-04-16,60.653,61.148,60.358,61.102,853207,0
2014-04-17,60.844,61.579,60.828,61.182,893022,0
2014-04-21,60.742,62.149,60.568,62.01,1589380,0
2014-04-22,66.573,67.482,65.507,65.986,6356244,0
2014-04-23,65.811,66.319,65.544,65.848,2354849,0
2014-04-24,66.107,66.107,64.528,65.765,2511009,0
2014-04-25,65.473,65.911,65.262,65.784,1687163,0
2014-04-28,66.022,66.683,65.583,66.563,2752674,0
2014-04-29,66.657,67.701,66.271,67.4,1901894,0
2014-04-30,67.233,67.895,67.171,67.885,1510883,0
2014-05-01,67.941,68.061,66.855,67.013,1622377,0
2014-05-02,66.96,67.463,66.582,66.729,1004680,0
2014-05-05,66.436,67.233,65.895,67.162,1707069,0
2014-05-06,67.004,67.362,66.748,67.05,996185,0
2014-05-07,67.353,67.473,66.041,66.509,1467380,0
2014-05-08,66.115,66.832,65.446,65.774,1578653,0
2014-05-09,65.811,66.465,65.498,66.217,1190878,0
2014-05-12,66.554,67.327,66.482,67.233,857260,0
2014-05-13,67.345,67.986,67.318,67.456,1223032,0
2014-05-14,67.419,67.527,66.334,66.482,811845,0
2014-05-15,66.123,66.319,64.26,65.206,2094510,0
2014-05-16,64.884,66.132,64.582,66.115,1425277,0
2014-05-19,65.793,66.665,65.664,66.389,814494,0
2014-05-20,66.361,66.509,65.214,65.573,1065907,0
2014-05-21,65.748,66.252,65.361,66.188,793332,0
2014-05-22,65.784,66.334,65.507,65.774,1130136,0
2014-05-23,65.525,65.525,64.537,64.921,2030798,0
2014-05-27,65.312,65.513,65.139,65.479,1314629,0
2014-05-28,65.496,65.802,65.322,65.581,1091934,0
2014-05-29,65.727,65.764,65.294,65.653,794875,0
2014-05-30,65.628,65.737,65.192,65.662,1248707,0
2014-06-02,65.581,65.662,64.666,65.461,1095427,0
2014-06-03,65.202,65.747,65.155,65.424,1018856,0
2014-06-04,65.285,65.857,64.761,65.747,941075,0
2014-06-05,65.81,65.81,65.007,65.496,1228510,0
2014-06-06,65.764,66.362,65.258,66.272,867561,0
2014-06-09,66.272,67.082,66.207,66.834,1056809,0
2014-06-10,66.651,66.751,65.948,66.362,843034,0
2014-06-11,66.012,66.623,65.986,66.4,1173406,0
2014-06-12,66.253,66.362,64.014,64.326,2653808,0
2014-06-13,64.17,64.281,63.358,63.681,2173092,0
2014-06-16,63.543,63.728,63.22,63.358,1514655,0
2014-06-17,63.275,63.755,63.182,63.534,2059657,0
2014-06-18,63.653,64.511,63.505,64.437,1441086,0
2014-06-19,64.842,65.61,64.557,64.649,2055511,0
2014-06-20,64.814,65.993,64.621,65.783,2329313,0
2014-06-23,65.773,66.703,65.718,65.783,1849913,0
2014-06-24,65.847,66.29,65.063,65.129,1492311,0
2014-06-25,64.014,64.492,63.811,64.033,2657593,0
2014-06-26,64.033,64.151,63.284,63.792,1715082,0
2014-06-27,63.699,64.262,63.699,63.966,1726953,0
2014-06-30,64.059,64.686,63.773,64.382,1422627,0
2014-07-01,64.659,65.12,64.473,64.824,1285169,0
2014-07-02,63.368,63.477,62.465,62.492,3846963,0
2014-07-03,62.721,63.406,62.695,63.101,1474796,0
2014-07-07,63.101,63.6,63.018,63.294,1325238,0
2014-07-08,63.259,63.378,62.836,62.972,1579831,0
2014-07-09,64.077,64.077,62.905,63.643,1513376,0
2014-07-10,62.888,62.935,62.004,62.456,1544875,0
2014-07-11,62.399,63.055,62.27,63,878811,0
2014-07-14,63.008,63.11,62.049,62.049,2134727,0
2014-07-15,62.004,62.086,60.677,60.861,4447566,0
2014-07-16,61.155,61.691,60.905,61.433,1514018,0
2014-07-17,61.22,61.525,60.631,60.693,1815692,0
2014-07-18,60.943,62.069,60.816,62.03,3345391,0
2014-07-21,61.892,62.345,61.571,61.83,2317796,0
2014-07-22,59.026,59.451,57.625,58.492,9991752,0
2014-07-23,58.464,59.634,58.077,59.543,3465847,0
2014-07-24,59.726,59.856,59.285,59.579,2406681,0
2014-07-25,59.321,59.644,58.797,58.944,1894547,0
2014-07-28,58.989,59.016,57.893,58.012,1857032,0
2014-07-29,58.16,58.887,58.003,58.123,1331205,0
2014-07-30,58.244,58.64,57.958,58.408,1152487,0
2014-07-31,57.395,58.086,56.925,56.982,2447722,0
2014-08-01,56.963,57.507,56.602,57.129,2369807,0
2014-08-04,57.388,57.949,57.202,57.43,2849324,0
2014-08-05,57.146,57.46,56.233,56.372,1722803,0
2014-08-06,56.188,57.008,56.095,56.869,1952747,0
2014-08-07,57.119,57.34,55.773,55.883,1468925,0
2014-08-08,56.023,56.963,55.967,56.897,1873974,0
2014-08-11,56.991,57.163,56.711,57.024,960376,0
2014-08-12,56.869,57.258,56.842,56.879,743990,0
2014-08-13,57.082,57.44,56.807,57.412,1255769,0
2014-08-14,57.388,57.625,57.283,57.516,842261,0
2014-08-15,57.588,57.709,56.65,57.044,1115928,0
2014-08-18,57.43,57.912,57.321,57.82,984158,0
2014-08-19,57.873,58.187,57.782,58.012,748390,0
2014-08-20,58.003,59.525,57.93,59.34,2455068,0
2014-08-21,59.451,59.597,58.86,59.007,818800,0
2014-08-22,58.777,59.092,58.482,58.669,948787,0
2014-08-25,58.964,59.11,58.679,58.836,577380,0
2014-08-26,59.035,59.035,58.53,58.693,874987,0
2014-08-27,58.693,58.86,58.555,58.749,955342,0
2014-08-28,58.418,58.64,58.021,58.492,583805,0
2014-08-29,58.693,59.045,58.473,58.583,619940,0
2014-09-02,58.964,59.055,58.269,58.362,959542,0
2014-09-03,58.749,58.749,58.279,58.512,1149595,0
2014-09-04,58.749,59.268,58.52,58.998,1591528,0
2014-09-05,58.897,60.307,58.703,60.208,1745078,0
2014-09-08,59.838,60.188,59.819,60.178,1113665,0
2014-09-09,60.048,60.057,59.664,59.736,1040025,0
2014-09-10,59.726,59.782,58.944,59.239,1487834,0
2014-09-11,59.34,60.722,59.268,60.106,3352664,0
2014-09-12,59.915,60.062,59.453,59.627,1489189,0
2014-09-15,59.61,60.008,59.435,59.637,1282718,0
2014-09-16,59.453,59.461,58.786,58.842,1996608,0
2014-09-17,58.816,58.989,57.62,57.73,2750908,0
2014-09-18,57.888,58.471,57.703,57.98,2307261,0
2014-09-19,58.295,58.344,57.703,57.908,2610366,0
2014-09-22,57.629,58.112,57.342,57.554,1211077,0
2014-09-23,57.323,57.795,57.212,57.231,1282069,0
2014-09-24,57.313,57.519,56.231,56.444,2917334,0
2014-09-25,56.649,57.139,56.362,56.444,2522734,0
2014-09-26,56.334,56.5,55.75,56.037,2149468,0
2014-09-29,55.537,55.71,54.86,54.928,2078968,0
2014-09-30,54.816,54.889,53.761,53.872,2278485,0
2014-10-01,53.935,54.223,53.296,53.354,3030766,0
2014-10-02,53.224,53.973,53.205,53.788,2040919,0
2014-10-03,53.999,55.129,53.999,54.973,2144143,0
2014-10-06,56.111,56.276,55.195,55.399,2092822,0
2014-10-07,55.028,55.036,53.539,53.539,2238895,0
2014-10-08,53.482,54.677,52.927,54.583,1650106,0
2014-10-09,54.537,54.64,53.103,53.12,1408944,0
2014-10-10,52.991,53.435,52.25,52.259,2631663,0
2014-10-13,52.4,52.991,51.724,52.288,2102505,0
2014-10-14,52.521,53.084,52.057,52.206,2021104,0
2014-10-15,51.141,51.669,50.189,51.354,3526164,0
2014-10-16,50.446,52.981,50.373,52.834,3333270,0
2014-10-17,53.482,54.389,53.473,54.269,3276804,0
2014-10-20,54.26,54.334,53.576,54.037,3234433,0
2014-10-21,58.315,58.711,56.354,57.99,7391488,0
2014-10-22,57.869,58.082,57.241,57.332,2922393,0
2014-10-23,58.129,58.964,57.878,58.324,2743784,0
2014-10-24,58.231,58.728,57.582,58.638,2373701,0
2014-10-27,58.202,58.906,57.676,58.658,1900943,0
2014-10-28,58.866,59.804,58.758,59.657,2171233,0
2014-10-29,59.471,59.999,58.886,59.26,1641208,0
2014-10-30,58.964,60.747,58.876,60.11,2034229,0
2014-10-31,60.877,60.981,60.37,60.814,2321057,0
2014-11-03,60.962,60.991,60.203,60.423,1246473,0
2014-11-04,60.193,60.267,59.313,59.341,1764234,0
2014-11-05,59.796,59.833,59.269,59.572,1901525,0
2014-11-06,59.685,61.155,59.581,60.824,1784140,0
2014-11-07,60.692,61.358,60.544,61.13,1357698,0
2014-11-10,61.111,61.702,60.914,61.536,1002586,0
2014-11-11,61.555,62.377,61.536,61.765,1078958,0
2014-11-12,61.499,62.414,61.434,62.118,1183720,0
2014-11-13,62.182,62.685,62.081,62.617,1252013,0
2014-11-14,64.174,64.219,63.21,63.313,2185553,0
2014-11-17,63.173,63.563,63.1,63.535,1188588,0
2014-11-18,63.443,63.848,63.21,63.691,1086819,0
2014-11-19,63.506,64.2,63.398,64.053,1110813,0
2014-11-20,63.664,64.719,63.553,64.2,1002264,0
2014-11-21,64.739,64.923,63.516,63.553,1941666,0
2014-11-24,63.915,64.589,63.822,64.136,1639737,0
2014-11-25,64.496,64.839,63.905,63.959,1333714,0
2014-11-26,64.026,64.285,63.137,63.21,1426815,0
2014-11-28,63.406,64.739,63.406,64.496,999896,0
2014-12-01,64.46,64.655,63.563,63.626,1250007,0
2014-12-02,63.71,64.478,63.601,63.664,906055,0
2014-12-03,63.201,64.432,63.201,63.997,1224656,0
2014-12-04,63.7,64.506,63.348,64.506,1643592,0
2014-12-05,64.553,65.172,64.367,64.933,1287249,0
2014-12-08,64.773,64.933,63.887,63.95,1445488,0
2014-12-09,63.433,64.088,62.784,63.831,1609978,0
2014-12-10,63.591,64.007,62.443,62.543,1414497,0
2014-12-11,62.833,63.644,62.221,62.377,1504975,0
2014-12-12,62.205,62.762,61.733,61.733,1616334,0
2014-12-15,62.15,62.781,61.5,61.667,1428111,0
2014-12-16,59.89,60.264,58.079,58.273,4941963,0
2014-12-17,58.518,58.692,57.243,58.535,2860050,0
2014-12-18,59.119,59.9,58.627,59.881,1915270,0
2014-12-19,60.076,60.672,59.669,60.217,2672715,0
2014-12-22,60.569,60.719,60.142,60.699,1199235,0
2014-12-23,60.839,61.574,60.803,60.971,1148872,0
2014-12-24,61.21,61.313,60.745,60.932,334824,0
2014-12-26,61.191,61.574,61.007,61.139,643060,0
2014-12-29,61.007,62.13,60.866,61.676,911583,0
2014-12-30,61.694,61.853,61.296,61.648,701605,0
2014-12-31,61.714,61.908,61.181,61.258,1074630,0
2015-01-02,61.836,61.879,60.309,61.147,1091192,0
2015-01-05,60.496,60.597,59.66,59.947,1631171,0
2015-01-06,60.188,60.188,58.349,59.232,1887640,0
2015-01-07,59.761,60.208,59.352,60.208,1090628,0
2015-01-08,60.822,61.547,60.822,61.46,1269978,0
2015-01-09,61.749,61.836,60.004,60.226,1055791,0
2015-01-12,60.467,60.477,59.705,60.096,1694845,0
2015-01-13,60.524,61.276,59.232,59.66,2054677,0
2015-01-14,59.251,59.251,57.772,59.007,2079171,0
2015-01-15,59.261,59.548,58.181,58.219,2771048,0
2015-01-16,58.116,58.775,57.576,58.737,1460643,0
2015-01-20,58.727,59.084,58.143,58.886,1356319,0
2015-01-21,58.526,59.613,58.302,59.491,1500777,0
2015-01-22,59.854,61.181,59.65,60.99,1801653,0
2015-01-23,61.11,61.6,60.404,60.412,2225274,0
2015-01-26,60.244,60.784,60.106,60.273,2139776,0
2015-01-27,59.519,59.548,57.456,58.079,4500055,0
2015-01-28,58.199,58.552,56.888,57.893,4449721,0
2015-01-29,58.561,60.672,58.246,60.04,3737445,0
2015-01-30,59.111,59.156,57.27,57.345,3848182,0
2015-02-02,57.279,57.68,56.489,57.326,2350507,0
2015-02-03,57.854,59.045,57.81,59.007,1484023,0
2015-02-04,58.666,58.971,58.229,58.331,1373612,0
2015-02-05,58.561,59.074,58.526,58.686,1316846,0
2015-02-06,58.925,59.817,58.805,59.679,1691016,0
2015-02-09,59.333,60.03,59.232,59.287,1438733,0
2015-02-10,59.566,59.817,58.561,59.305,1325487,0
2015-02-11,59.035,59.463,58.181,58.331,1969540,0
2015-02-12,58.479,58.657,57.976,58.627,1851311,0
2015-02-13,58.758,59.728,58.738,59.684,1265598,0
2015-02-17,59.757,60.355,59.44,60.075,1100533,0
2015-02-18,59.719,59.916,59.009,59.086,1595273,0
2015-02-19,59.086,59.449,58.826,59.187,820949,0
2015-02-20,58.776,59.589,58.375,59.29,1568145,0
2015-02-23,59.037,59.197,58.141,58.271,1994438,0
2015-02-24,58.271,58.349,57.787,58.17,2439396,0
2015-02-25,58.001,59.215,57.983,59.178,1809868,0
2015-02-26,59.234,59.776,59.169,59.625,1968915,0
2015-02-27,59.833,60.177,59.318,59.374,1504367,0
2015-03-02,59.589,60.896,59.308,60.776,2435012,0
2015-03-03,60.664,60.664,59.635,59.916,1357066,0
2015-03-04,59.543,59.738,58.384,58.692,1241436,0
2015-03-05,58.786,59.159,58.571,58.842,1125268,0
2015-03-06,58.607,59.086,57.87,57.965,2820449,0
2015-03-09,57.787,58.867,57.236,58.728,2189295,0
2015-03-10,58.227,58.571,57.889,58.105,1523020,0
2015-03-11,58.281,58.579,58.057,58.057,2084904,0
2015-03-12,58.356,58.607,56.282,56.834,4797644,0
2015-03-13,56.228,56.255,54.397,54.921,6851177,0
2015-03-16,55.097,55.386,54.871,55.33,2415522,0
2015-03-17,55.227,56.03,55.134,55.807,2659851,0
2015-03-18,55.807,57.31,55.116,56.88,2642076,0
2015-03-19,56.71,57.377,56.71,57.142,1526661,0
2015-03-20,57.377,57.993,57.217,57.852,4820663,0
2015-03-23,57.73,58.262,57.517,57.666,2408244,0
2015-03-24,57.479,57.628,56.898,56.898,1099572,0
2015-03-25,58.048,58.048,56.292,56.292,1528909,0
2015-03-26,55.852,56.274,55.835,56.022,1283939,0
2015-03-27,55.852,56.264,55.405,55.536,2063919,0
2015-03-30,56.012,56.947,55.89,56.74,2020665,0
2015-03-31,56.451,56.871,56.431,56.73,1706582,0
2015-04-01,56.692,57.067,56.03,56.301,1855676,0
2015-04-02,56.228,57.159,56.04,57.02,1546896,0
2015-04-06,56.759,57.86,56.552,57.543,2894218,0
2015-04-07,57.319,57.816,57.124,57.348,2280937,0
2015-04-08,57.73,58.404,57.702,58.217,2969487,0
2015-04-09,57.945,58.525,57.889,58.458,1914664,0
2015-04-10,58.517,58.806,58.16,58.384,1779015,0
2015-04-13,58.487,58.767,58.197,58.319,1512099,0
2015-04-14,57.965,58.253,57.151,58.067,1480513,0
2015-04-15,58.076,58.15,57.508,57.628,2148962,0
2015-04-16,57.57,57.842,57.106,57.637,2438448,0
2015-04-17,57.198,57.281,56.31,56.6,2666060,0
2015-04-20,56.966,57.749,56.907,57.692,3664330,0
2015-04-21,52.714,53.967,51.921,52.044,16564139,0
2015-04-22,52.078,53.201,51.846,52.521,8076040,0
2015-04-23,52.753,53.424,52.434,53.192,3211670,0
2015-04-24,53.629,53.975,53.312,53.453,2632239,0
2015-04-27,53.638,53.855,53.115,53.704,2971093,0
2015-04-28,53.865,54.089,52.911,53.172,3172831,0
2015-04-29,52.864,53.303,52.799,53.098,2425909,0
2015-04-30,53.004,53.125,52.462,52.501,2656530,0
2015-05-01,52.949,53.033,52.641,52.855,2188756,0
2015-05-04,53.033,53.293,52.809,52.959,2458672,0
2015-05-05,53.014,53.779,52.92,53.388,3552462,0
2015-05-06,53.424,53.489,52.592,52.799,2340630,0
2015-05-07,52.714,53.239,52.583,53.107,1158004,0
2015-05-08,53.613,54.07,53.397,53.453,1324091,0
2015-05-11,53.249,53.797,53.098,53.125,1248608,0
2015-05-12,52.893,53.089,52.406,52.471,1873483,0
2015-05-13,52.679,52.753,52.035,52.116,2044988,0
2015-05-14,51.818,51.846,49.54,51.005,7919273,0
2015-05-15,51.117,52.044,51.005,52.016,4239429,0
2015-05-18,52.035,52.481,51.948,52.452,2146152,0
2015-05-19,52.612,52.612,52.052,52.285,2081809,0
2015-05-20,52.285,52.93,52.202,52.799,2400074,0
2015-05-21,52.77,53.332,52.669,53.239,2105675,0
2015-05-22,53.239,53.472,53.145,53.192,2259207,0
2015-05-26,53.266,53.266,51.238,51.595,2717573,0
2015-05-27,51.652,51.895,51.371,51.622,2100921,0
2015-05-28,51.482,51.585,50.486,50.73,2843417,0
2015-05-29,50.667,50.703,50.129,50.233,2765060,0
2015-06-01,50.41,50.41,49.866,50.139,2500207,0
2015-06-02,49.961,51.622,49.961,50.73,2258865,0
2015-06-03,50.938,51.708,50.898,51.21,1841101,0
2015-06-04,50.826,51.371,50.721,50.873,1399194,0
2015-06-05,50.966,51.182,50.657,50.995,1410163,0
2015-06-08,50.966,51.069,50.571,50.617,1829494,0
2015-06-09,50.657,51.003,50.374,50.73,1504269,0
2015-06-10,50.328,51.502,50.289,51.361,2049512,0
2015-06-11,50.73,51.388,50.657,51.388,2642498,0
2015-06-12,51.098,51.512,51.098,51.202,1968456,0
2015-06-15,50.748,51.331,50.542,51.202,2083458,0
2015-06-16,51.163,51.445,51.059,51.381,1153644,0
2015-06-17,51.502,53.631,51.435,53.21,4194815,0
2015-06-18,54.065,55.979,54.065,55.417,7490907,0
2015-06-19,55.389,55.408,54.507,54.75,3789537,0
2015-06-22,55.201,55.502,55.013,55.173,2572536,0
2015-06-23,55.051,55.446,54.638,54.657,2418524,0
2015-06-24,54.75,54.975,54.065,54.328,1903820,0
2015-06-25,54.357,54.366,53.791,53.923,1170255,0
2015-06-26,54.188,54.188,53.398,53.445,3821377,0
2015-06-29,53.069,53.192,52.468,52.527,2339656,0
2015-06-30,53.145,53.266,52.448,52.918,2017588,0
2015-07-01,53.445,53.483,52.537,52.685,2053216,0
2015-07-02,53.163,53.163,52.26,52.618,1450412,0
2015-07-06,52.826,53.333,52.384,53.013,2588721,0
2015-07-07,53.013,53.333,51.979,53.21,1885397,0
2015-07-08,52.309,52.448,50.966,51.371,3378725,0
2015-07-09,51.895,52.009,51.238,51.371,1339350,0
2015-07-10,52.055,52.43,51.371,52.29,1556896,0
2015-07-13,52.807,53.21,52.618,53.088,2198459,0
2015-07-14,53.53,54.676,53.474,54.102,3339818,0
2015-07-15,54.036,54.178,52.384,52.458,2677141,0
2015-07-16,52.891,53.003,51.951,52.29,2387468,0
2015-07-17,52.13,52.215,51.406,51.614,2496932,0
2015-07-20,51.68,51.979,51.331,51.595,2938521,0
2015-07-21,53.99,54.517,52.994,54.158,6585372,0
2015-07-22,53.962,55.716,53.962,55.041,5061484,0
2015-07-23,55.229,55.681,54.497,54.702,2348177,0
2015-07-24,55.153,55.153,53.972,54.065,2777944,0
2015-07-27,53.886,54.488,53.764,54.279,2250210,0
2015-07-28,54.676,54.938,54.253,54.638,1982511,0
2015-07-29,54.78,55.201,54.591,55.079,1851241,0
2015-07-30,54.702,55.286,54.702,55.023,1611203,0
2015-07-31,55.192,55.239,54.571,54.75,1736960,0
2015-08-03,54.938,55.051,54.279,54.469,1468806,0
2015-08-04,54.148,54.938,54.017,54.42,1085388,0
2015-08-05,54.676,55.07,54.469,54.571,1649325,0
2015-08-06,54.561,55.144,54.43,54.891,2036601,0
2015-08-07,54.891,55.774,54.721,55.173,2041608,0
2015-08-10,55.342,56.977,55.323,56.731,3262338,0
2015-08-11,56.037,56.366,55.756,56.084,2501614,0
2015-08-12,55.482,55.585,54.526,55.088,2139362,0
2015-08-13,54.807,55.736,54.666,55.314,1439126,0
2015-08-14,55.21,55.963,54.966,55.624,1551786,0
2015-08-17,55.567,56.328,55.295,56.233,1898072,0
2015-08-18,56.177,56.328,55.839,56.149,1774548,0
2015-08-19,55.706,56.658,55.595,56.196,2184724,0
2015-08-20,55.531,55.963,54.966,54.975,3383836,0
2015-08-21,54.469,54.797,52.721,52.862,4095571,0
2015-08-24,49.304,52.618,47.557,50.985,5695051,0
2015-08-25,52.139,52.458,49.961,49.969,3352422,0
2015-08-26,51.351,51.652,50.4,51.547,2512054,0
2015-08-27,52.28,53.163,52.037,53.135,2108482,0
2015-08-28,53.079,53.284,52.75,53.192,1882203,0
2015-08-31,52.731,53.135,52.458,52.638,2112316,0
2015-09-01,51.406,52.055,50.966,51.322,2289717,0
2015-09-02,51.941,52.394,51.642,52.394,2371070,0
2015-09-03,52.702,53.163,52.251,52.394,2238711,0
2015-09-04,51.454,51.858,51.106,51.445,3043087,0
2015-09-08,52.206,52.589,51.257,52.366,3101866,0
2015-09-09,52.844,53.229,51.941,52.055,2044060,0
2015-09-10,51.895,51.895,50.712,51.462,3607259,0
2015-09-11,51.388,51.87,51.33,51.737,2368351,0
2015-09-14,51.775,52.285,51.321,51.454,2565924,0
2015-09-15,51.33,52.096,51.246,51.934,1908614,0
2015-09-16,51.87,53.041,51.84,52.851,2202965,0
2015-09-17,52.86,53.418,52.473,52.606,1996167,0
2015-09-18,51.954,52.022,51.152,51.397,4752690,0
2015-09-21,51.502,52.417,51.472,51.775,2119212,0
2015-09-22,50.822,50.945,50.272,50.622,2932592,0
2015-09-23,50.622,50.869,50.009,50.141,2145198,0
2015-09-24,49.404,50.698,49.329,50.473,2448570,0
2015-09-25,50.895,51.133,50.603,50.886,2023178,0
2015-09-28,50.546,50.754,49.537,49.821,2515880,0
2015-09-29,49.857,50.603,49.51,50.263,2819934,0
2015-09-30,51.294,52.39,51.17,51.85,3250341,0
2015-10-01,51.804,51.898,50.179,51.086,2829675,0
2015-10-02,50.404,51.934,50.121,51.898,2260246,0
2015-10-05,52.163,53.267,52.134,52.748,2647073,0
2015-10-06,52.654,53.107,51.557,51.775,2976744,0
2015-10-07,51.822,52.238,50.925,51.521,4774301,0
2015-10-08,51.217,52.275,51.19,52.022,2676147,0
2015-10-09,52.022,52.503,51.804,52.032,2615160,0
2015-10-12,51.462,51.699,50.784,51.623,3473491,0
2015-10-13,51.321,52.86,51.019,51.944,3349022,0
2015-10-14,51.944,52.586,51.237,51.37,2821840,0
2015-10-15,51.502,52.022,50.556,51.918,4320483,0
2015-10-16,52.086,52.407,51.898,52.332,2035036,0
2015-10-19,52.22,53.928,52.143,52.937,4665820,0
2015-10-20,48.44,49.103,43.935,45.57,33606079,0
2015-10-21,45.145,45.609,43.89,44.418,11526334,0
2015-10-22,44.654,45.513,44.389,45.438,7145606,0
2015-10-23,45.806,45.815,44.759,45.522,6904830,0
2015-10-26,45.522,45.702,45.211,45.314,3354635,0
2015-10-27,45.107,45.495,44.852,45.041,3065684,0
2015-10-28,45.031,45.428,44.201,45.08,4085744,0
2015-10-29,44.785,47.214,44.759,47.185,9915351,0
2015-10-30,47.175,47.175,46.1,46.702,4003688,0
2015-11-02,46.702,46.959,46.258,46.373,3068424,0
2015-11-03,46.24,47.222,46.24,47.118,2624463,0
2015-11-04,47.09,47.165,46.014,46.155,4380055,0
2015-11-05,46.288,46.872,46.174,46.76,2076437,0
2015-11-06,46.477,46.941,45.892,46.43,2686841,0
2015-11-09,46.448,46.6,46.024,46.306,2118098,0
2015-11-10,46.09,46.882,46.09,46.862,1940697,0
2015-11-11,46.959,47.364,46.486,46.57,1858851,0
2015-11-12,46.184,46.391,45.513,45.645,2287775,0
2015-11-13,45.522,45.627,44.691,44.9,2679324,0
2015-11-16,44.852,45.522,44.493,45.457,2875734,0
2015-11-17,45.522,45.985,45.296,45.664,2521139,0
2015-11-18,45.76,47.044,45.751,47.004,2606372,0
2015-11-19,46.872,47.299,46.184,47.044,2501549,0
2015-11-20,47.299,47.809,46.975,47.496,4637492,0
2015-11-23,47.024,47.364,46.477,46.959,3382694,0
2015-11-24,46.477,47.004,45.975,46.789,2671595,0
2015-11-25,46.808,47.128,46.505,46.967,2429869,0
2015-11-27,46.892,46.995,45.843,46.024,1392020,0
2015-11-30,46.062,46.258,45.664,46.204,2746770,0
2015-12-01,46.278,46.78,45.902,46.204,2071044,0
2015-12-02,46.184,46.268,44.862,45.002,2463812,0
2015-12-03,45.163,45.183,44.154,44.389,4502817,0
2015-12-04,44.408,45.276,44.182,45.012,3853864,0
2015-12-07,44.626,45.202,44.398,44.823,2511926,0
2015-12-08,44.285,44.823,44.285,44.559,1755213,0
2015-12-09,44.606,45.502,43.693,43.865,2051854,0
2015-12-10,43.968,44.141,43.676,44.038,1870199,0
2015-12-11,43.504,43.703,43.058,43.381,2517931,0
2015-12-14,43.475,43.818,42.915,43.286,2058238,0
2015-12-15,43.703,44.283,43.666,43.685,1736507,0
2015-12-16,43.826,44.636,43.809,44.522,2387395,0
2015-12-17,44.361,44.397,42.877,43.181,3761328,0
2015-12-18,43.01,43.504,42.82,42.896,5903010,0
2015-12-21,43.305,43.342,42.781,42.991,1401072,0
2015-12-22,43.219,43.391,42.781,43.237,1458650,0
2015-12-23,43.495,44.691,43.495,44.254,1661711,0
2015-12-24,44.254,44.254,43.836,43.875,622895,0
2015-12-28,43.761,43.923,42.829,43.514,1754720,0
2015-12-29,43.826,43.923,43.361,43.751,1430393,0
2015-12-30,43.685,43.846,43.3,43.314,1391887,0
2015-12-31,43.276,43.818,43.105,43.153,1848975,0
2016-01-04,42.487,43.296,42.021,43.276,2846294,0
2016-01-05,43.485,44.092,42.753,43.058,2516305,0
2016-01-06,42.429,42.687,40.776,41.261,5435120,0
2016-01-07,40.634,41.727,40.415,41.004,4140139,0
2016-01-08,41.299,41.906,40.975,41.594,4986047,0
2016-01-11,41.289,41.688,39.824,40.785,4114494,0
2016-01-12,41.261,41.488,39.787,40.262,3828900,0
2016-01-13,40.405,40.928,39.654,39.739,5215074,0
2016-01-14,39.692,40.129,38.882,39.902,2608673,0
2016-01-15,38.74,38.882,37.438,38.447,5488820,0
2016-01-19,38.922,39.006,38.048,38.656,2534759,0
2016-01-20,38.018,38.447,36.963,37.943,3708925,0
2016-01-21,38.067,39.329,37.638,38.666,3312440,0
2016-01-22,39.294,39.454,38.141,38.722,3276447,0
2016-01-25,38.863,39.388,37.934,38.114,3281435,0
2016-01-26,37.62,37.667,36.259,36.65,7539152,0
2016-01-27,36.611,37.191,35.347,35.642,9045753,0
2016-01-28,38.666,39.141,34.567,37.001,11526699,0
2016-01-29,37.353,38.37,36.25,38.028,5753910,0
2016-02-01,37.895,38.361,37.191,38.151,3769945,0
2016-02-02,37.81,37.837,36.765,37.552,2955292,0
2016-02-03,37.905,38.19,36.83,37.885,3714190,0
2016-02-04,37.943,39.559,37.915,39.216,5268214,0
2016-02-05,39.168,39.369,38.579,38.952,2970878,0
2016-02-08,38.265,38.713,36.603,37.363,3462529,0
2016-02-09,36.802,37.078,35.983,36.802,3304899,0
2016-02-10,37.107,37.662,36.888,37.068,2351409,0
2016-02-11,36.469,36.696,36.042,36.242,3963697,0
2016-02-12,36.566,37.18,35.472,37.152,3478090,0
2016-02-16,37.728,38.132,37.508,38.093,2623149,0
2016-02-17,38.505,39.954,38.505,39.694,2724794,0
2016-02-18,39.916,40.157,39.522,39.925,2102481,0
2016-02-19,39.753,40.382,39.628,40.299,2612097,0
2016-02-22,40.837,41.536,40.531,41.22,2590297,0
2016-02-23,40.913,41.096,40.242,40.512,1695317,0
2016-02-24,40.088,40.539,39.253,40.433,1785356,0
2016-02-25,40.453,41.566,40.078,41.566,1610574,0
2016-02-26,41.796,42.131,41.536,41.623,1656255,0
2016-02-29,41.576,41.882,41.249,41.422,2065143,0
2016-03-01,41.989,42.39,41.546,42.285,1726244,0
2016-03-02,42.526,43.341,42.238,43.101,2459037,0
2016-03-03,43.15,44.684,42.881,44.627,2194648,0
2016-03-04,44.434,45.233,44.008,44.866,2232128,0
2016-03-07,44.473,45.691,44.424,45.029,2820257,0
2016-03-08,44.828,45.317,44.584,44.963,3189997,0
2016-03-09,45.116,46.057,44.647,45.615,2194895,0
2016-03-10,45.816,45.998,45.116,45.701,1661058,0
2016-03-11,46.067,47.419,46.018,46.951,2466090,0
2016-03-14,46.911,46.976,46.201,46.431,2061564,0
2016-03-15,46.211,46.257,45.069,45.433,2743979,0
2016-03-16,45.403,46.967,45.107,46.594,3297416,0
2016-03-17,46.737,46.976,46.018,46.757,3397643,0
2016-03-18,46.881,47.814,46.824,47.592,4764894,0
2016-03-21,47.323,47.963,47.305,47.736,1760838,0
2016-03-22,47.323,47.736,46.776,47.649,2006195,0
2016-03-23,47.515,47.711,46.335,46.411,2128133,0
2016-03-24,46.096,46.096,45.265,45.922,2020722,0
2016-03-28,46.057,46.708,45.922,46.355,1590310,0
2016-03-29,46.122,47.313,46.114,47.227,2171995,0
2016-03-30,47.495,48.003,47.093,47.477,2844649,0
2016-03-31,47.535,49.453,47.4,49.253,5512781,0
2016-04-01,49.069,49.856,48.609,49.568,2546076,0
2016-04-04,49.559,49.894,49.099,49.147,1774556,0
2016-04-05,48.599,48.965,47.755,47.822,4089062,0
2016-04-06,45.787,45.816,43.303,44.464,10975547,0
2016-04-07,43.418,44.406,42.617,42.698,5913827,0
2016-04-08,43.062,43.629,42.573,42.814,2746689,0
2016-04-11,43.072,44.349,43.072,43.399,2396260,0
2016-04-12,43.39,43.792,42.928,43.101,1978985,0
2016-04-13,45.107,45.273,43.983,44.934,6657827,0
2016-04-14,44.934,45.884,44.752,45.577,4262252,0
2016-04-15,45.452,45.686,44.157,44.549,4067679,0
2016-04-18,44.416,45.413,44.043,45.049,3763986,0
2016-04-19,45.233,45.625,42.736,43.927,12400450,0
2016-04-20,44.062,45.452,43.485,45.039,4909625,0
2016-04-21,45.059,46.114,44.464,46.086,3675122,0
2016-04-22,46.067,47.361,46.067,46.603,3287747,0
2016-04-25,46.392,46.904,46.315,46.613,1976600,0
2016-04-26,46.652,47.4,46.498,47.381,2095909,0
2016-04-27,47.361,47.869,47.045,47.449,1745704,0
2016-04-28,47.169,47.247,45.951,46.047,2093036,0
2016-04-29,46.038,46.052,45.317,45.894,1806132,0
2016-05-02,46.076,46.392,45.242,46.364,1920391,0
2016-05-03,45.865,46.268,45.644,46.162,2561290,0
2016-05-04,45.711,45.904,44.713,44.886,1939966,0
2016-05-05,44.886,45.288,43.869,44.349,3875705,0
2016-05-06,44.206,44.607,43.524,44.127,2339358,0
2016-05-09,44.281,44.799,43.945,44.043,5606738,0
2016-05-10,44.196,44.549,44.043,44.522,2059668,0
2016-05-11,44.224,44.32,43.59,43.82,2507532,0
2016-05-12,44.127,44.33,43.558,43.773,3369517,0
2016-05-13,43.695,44.251,43.553,43.715,2377593,0
2016-05-16,43.216,43.57,42.819,43.188,2785986,0
2016-05-17,42.976,43.773,42.756,43.044,2722945,0
2016-05-18,42.938,43.12,42.191,42.602,2294440,0
2016-05-19,42.383,42.516,41.518,42.037,2408151,0
2016-05-20,41.786,42.593,41.786,42.131,2918317,0
2016-05-23,42.141,42.843,41.94,42.419,2179705,0
2016-05-24,42.739,43.309,42.517,43.077,1991531,0
2016-05-25,43.213,43.911,43.204,43.745,1443068,0
2016-05-26,43.765,44.141,43.455,43.929,1524389,0
2016-05-27,43.966,44.605,43.803,44.036,1346047,0
2016-05-31,44.364,45.031,44.161,44.866,2884412,0
2016-06-01,44.732,44.785,44.248,44.712,1368312,0
2016-06-02,44.692,45.021,44.431,44.635,1277558,0
2016-06-03,44.316,44.537,43.58,44.286,1742928,0
2016-06-06,43.184,43.668,42.429,43.6,4085982,0
2016-06-07,43.58,44.229,43.155,43.911,2281248,0
2016-06-08,44.161,44.906,44.161,44.866,2271941,0
2016-06-09,44.451,44.471,43.668,43.668,1644114,0
2016-06-10,43.184,43.184,42.227,43.01,2830750,0
2016-06-13,42.681,43.087,42.409,42.419,1695620,0
2016-06-14,42.409,42.652,41.579,42.334,2226511,0
2016-06-15,42.004,43.416,42.004,42.7,2065496,0
2016-06-16,42.545,43.223,41.994,43.126,1446844,0
2016-06-17,43.039,43.881,42.932,43.648,3046141,0
2016-06-20,44.336,45.698,44.296,44.79,2543002,0
2016-06-21,44.683,44.819,44.355,44.645,1393635,0
2016-06-22,44.006,44.828,43.619,44.625,2166830,0
2016-06-23,45.282,45.486,44.926,45.321,1395789,0
2016-06-24,43.445,44.141,42.091,42.12,4812629,0
2016-06-27,41.589,41.589,40.263,40.999,3545454,0
2016-06-28,41.471,41.724,40.945,41.491,2538489,0
2016-06-29,41.985,43.02,41.709,42.875,2138680,0
2016-06-30,42.942,43.831,42.517,43.813,2222997,0
2016-07-01,43.92,52.971,43.851,52.469,23906923,0
2016-07-05,48.029,48.997,45.932,46.783,12762293,0
2016-07-06,46.038,46.317,44.888,45.931,8564499,0
2016-07-07,45.95,46.812,45.833,46.25,2206761,0
2016-07-08,46.414,47.749,46.414,47.13,2791966,0
2016-07-11,47.053,47.401,46.948,47.053,1705353,0
2016-07-12,47.633,48.775,47.555,47.99,3798107,0
2016-07-13,47.953,48.009,47.12,47.305,1984452,0
2016-07-14,47.198,47.401,46.259,46.948,2049582,0
2016-07-15,46.839,46.839,46.231,46.522,2451456,0
2016-07-18,46.763,47.392,46.667,47.139,1777287,0
2016-07-19,46.878,47.053,46.472,46.677,1049294,0
2016-07-20,45.823,47.778,45.486,47.73,2799914,0
2016-07-21,47.826,49.104,47.71,48.523,3769305,0
2016-07-22,48.668,48.804,48.059,48.475,1920309,0
2016-07-25,48.465,48.705,48.214,48.349,1497145,0
2016-07-26,48.533,48.794,48.164,48.59,1627428,0
2016-07-27,48.725,49.432,48.425,48.919,3605027,0
2016-07-28,46.898,49.741,46.067,49.335,5226164,0
2016-07-29,48.359,55.448,47.517,51.182,11599530,0
2016-08-01,51.066,51.482,49.916,49.964,3651434,0
2016-08-02,50.012,50.012,49.244,49.77,1835268,0
2016-08-03,49.886,50.312,49.423,49.935,1640400,0
2016-08-04,49.935,51.782,49.916,51.386,2168780,0
2016-08-05,51.482,52.546,51.299,51.734,1942402,0
2016-08-08,52.256,52.788,51.918,52.188,1669847,0
2016-08-09,52.13,52.15,51.541,51.569,1036323,0
2016-08-10,51.715,52.005,51.395,51.522,874744,0
2016-08-11,51.811,52.353,51.666,52.015,1132740,0
2016-08-12,51.985,52.295,51.657,51.956,1352915,0
2016-08-15,52.13,53.417,51.975,53.339,1721511,0
2016-08-16,52.981,53.493,52.498,52.508,1018578,0
2016-08-17,52.508,52.953,52.188,52.691,1905685,0
2016-08-18,52.749,53.194,48.455,51.782,12036168,0
2016-08-19,51.472,52.343,51.144,51.89,1878719,0
2016-08-22,51.89,52.364,51.308,52.16,1121430,0
2016-08-23,52.42,52.855,52.072,52.265,1611839,0
2016-08-24,52.275,52.643,51.434,51.627,977540,0
2016-08-25,51.637,52.188,51.347,51.492,1089114,0
2016-08-26,51.772,52.218,50.69,50.845,1418102,0
2016-08-29,49.712,50.97,49.287,50.612,2009445,0
2016-08-30,50.718,51.531,50.718,51.018,1113989,0
2016-08-31,50.776,51.26,50.216,50.97,1472396,0
2016-09-01,51.144,51.522,50.612,51.153,1148207,0
2016-09-02,51.424,51.627,51.027,51.347,993358,0
2016-09-06,51.579,51.84,50.641,50.699,2640470,0
2016-09-07,50.816,51.337,50.583,50.98,2081488,0
2016-09-08,50.97,51.212,49.955,50.661,1906122,0
2016-09-09,50.708,50.933,49.229,49.239,2633586,0
2016-09-12,48.207,50.251,47.817,50.114,2132843,0
2016-09-13,49.686,50.728,49.326,49.93,2080947,0
2016-09-14,49.891,50.32,49.316,49.531,1509309,0
2016-09-15,48.722,50.456,48.722,50.086,2015785,0
2016-09-16,49.715,50.582,49.638,50.34,3205638,0
2016-09-19,50.69,51.245,50.095,50.641,1535619,0
2016-09-20,50.807,50.943,49.034,49.112,1965484,0
2016-09-21,49.355,52.695,49.326,51.04,9701074,0
2016-09-22,51.391,51.604,50.359,50.582,1756738,0
2016-09-23,50.32,51.166,50.213,51.137,1704688,0
2016-09-26,50.681,51.001,50.222,50.33,1189944,0
2016-09-27,50.359,50.923,50.203,50.767,1143968,0
2016-09-28,50.827,51.508,50.602,51.449,1132791,0
2016-09-29,51.176,51.994,50.883,51.099,1828641,0
2016-09-30,51.518,51.683,50.587,51.206,1793830,0
2016-10-03,51.049,51.342,49.492,49.658,2885877,0
2016-10-04,49.705,50.105,49.078,49.189,1700309,0
2016-10-05,49.209,50.397,49.209,49.95,2092614,0
2016-10-06,49.696,49.906,48.683,48.839,4299946,0
2016-10-07,49.053,49.161,48.095,48.683,1728390,0
2016-10-10,49.024,49.599,49.005,49.189,968147,0
2016-10-11,49.005,49.258,48.45,48.702,1075981,0
2016-10-12,48.528,49.112,48.42,48.868,1096136,0
2016-10-13,47.759,49.569,47.272,49.093,3112019,0
2016-10-14,49.453,49.56,48.348,48.519,2253014,0
2016-10-17,48.537,48.947,48.289,48.391,2415591,0
2016-10-18,49.404,53.114,48.264,52.763,7819947,0
2016-10-19,52.997,53.893,52.997,53.308,5334257,0
2016-10-20,53.397,55.002,53.016,54.145,4016354,0
2016-10-21,53.679,54.945,53.552,54.886,2542934,0
2016-10-24,55.042,55.919,54.964,55.597,2317666,0
2016-10-25,55.257,55.383,54.482,55.111,2957267,0
2016-10-26,54.808,55.46,54.71,55.061,1823623,0
2016-10-27,55.412,55.412,53.971,54.049,2256595,0
2016-10-28,54.145,55.178,53.961,54.594,1491272,0
2016-10-31,54.876,56.815,54.321,55.519,5114175,0
2016-11-01,55.839,55.859,54.249,54.846,1594700,0
2016-11-02,54.69,55.187,54.321,54.507,1725714,0
2016-11-03,54.527,55.168,54.361,54.447,1458814,0
2016-11-04,54.507,55.052,54.019,54.408,1463768,0
2016-11-07,55.353,55.587,54.813,55.032,2729694,0
2016-11-08,55.091,55.635,54.633,55.499,1895413,0
2016-11-09,54.584,57.412,54.254,57.233,3557676,0
2016-11-10,57.339,59.735,57.281,57.875,4516791,0
2016-11-11,57.632,58.196,57.272,57.447,3461269,0
2016-11-14,57.427,58.469,57.354,57.466,3326680,0
2016-11-15,57.603,57.603,55.948,56.755,2704861,0
2016-11-16,56.57,56.785,55.529,56.161,1905462,0
2016-11-17,56.541,56.881,56.288,56.57,1675547,0
2016-11-18,56.522,57.057,56.005,56.61,2183178,0
2016-11-21,57.008,57.427,56.785,57.107,1213540,0
2016-11-22,57.437,58.245,57.258,58.178,2264633,0
2016-11-23,58.051,58.595,57.855,58.372,1228674,0
2016-11-25,58.459,58.689,58.158,58.576,1102141,0
2016-11-28,58.566,58.665,57.905,58.235,1827274,0
2016-11-29,58.343,58.877,58.011,58.343,1024295,0
2016-11-30,58.675,59.531,58.459,59.287,2222266,0
2016-12-01,59.54,60.708,59.316,60.435,2179393,0
2016-12-02,60.27,60.445,57.817,58.138,3337266,0
2016-12-05,58.499,59.131,58.323,58.401,1774985,0
2016-12-06,58.665,58.781,57.963,58.761,1326791,0
2016-12-07,58.821,60.124,58.692,60.085,2338206,0
2016-12-08,60.329,60.445,58.947,59.949,1472809,0
2016-12-09,59.92,59.92,58.947,59.209,1543771,0
2016-12-12,59.316,59.705,58.523,59.151,1573629,0
2016-12-13,59.248,59.511,58.323,59.453,2495628,0
2016-12-14,59.306,59.717,58.68,58.757,2882515,0
2016-12-15,58.954,59.355,57.954,58.59,3584531,0
2016-12-16,58.737,58.777,57.719,57.944,3750636,0
2016-12-19,58.111,58.341,56.72,58.003,1991667,0
2016-12-20,58.17,59.076,57.916,58.551,2632727,0
2016-12-21,58.58,58.717,58.219,58.473,2072316,0
2016-12-22,57.778,58.013,55.633,56.642,2218859,0
2016-12-23,56.759,57.043,56.436,56.975,1040959,0
2016-12-27,57.288,57.377,56.791,57.23,710234,0
2016-12-28,57.327,57.455,56.563,56.71,770242,0
2016-12-29,56.799,57.357,56.72,56.956,1386413,0
2016-12-30,57.19,57.25,56.769,57.132,979051,0
2017-01-03,57.484,58.395,57.415,57.719,1508689,0
2017-01-04,58.033,58.513,57.298,58.356,1671983,0
2017-01-05,58.072,58.752,57.788,58.414,1424253,0
2017-01-06,57.778,58.346,56.74,57.876,1863378,0
2017-01-09,57.896,57.966,56.632,56.946,3687943,0
2017-01-10,57.17,57.582,57.093,57.288,1537882,0
2017-01-11,57.25,57.402,56.387,56.809,1313011,0
2017-01-12,56.525,57.739,56.25,57.113,1846870,0
2017-01-13,57.26,57.719,57.113,57.514,1536975,0
2017-01-17,57.317,58.16,57.21,57.729,1719316,0
2017-01-18,57.759,58.189,57.103,57.307,1598448,0
2017-01-19,57.307,57.474,56.632,57.023,1501795,0
2017-01-20,57.17,58.551,56.603,57.405,2505328,0
2017-01-23,57.269,58.14,57.142,58.033,2078654,0
2017-01-24,57.817,58.69,57.817,58.463,1484082,0
2017-01-25,58.854,58.934,57.807,58.777,1556049,0
2017-01-26,58.757,59.648,58.59,58.934,1382380,0
2017-01-27,58.944,58.949,57.562,57.866,1509931,0
2017-01-30,57.876,57.876,56.299,56.72,2819546,0
2017-01-31,53.88,56.005,53.616,55.858,6897110,0
2017-02-01,55.918,56.426,54.791,55.418,4117540,0
2017-02-02,55.428,55.985,54.948,55.085,2108604,0
2017-02-03,55.329,55.633,54.879,55.281,2477950,0
2017-02-06,55.075,56.349,54.849,55.486,2036302,0
2017-02-07,55.555,56.05,55.286,55.438,3526336,0
2017-02-08,55.575,55.683,55.075,55.663,1314648,0
2017-02-09,55.711,56.094,55.139,55.584,1694618,0
2017-02-10,55.692,56.289,55.546,56.152,1649910,0
2017-02-13,56.492,56.65,55.97,56.335,1172641,0
2017-02-14,56.089,57.024,56.089,56.906,1011425,0
2017-02-15,56.64,56.818,56.246,56.483,1604305,0
2017-02-16,56.512,56.64,55.571,55.605,1872280,0
2017-02-17,55.595,56.122,55.359,56.108,1083666,0
2017-02-21,56.079,56.62,55.813,56.305,1478062,0
2017-02-22,56.227,56.749,56.079,56.719,2518480,0
2017-02-23,57.064,57.133,56.581,56.847,1815811,0
2017-02-24,56.512,56.512,55.182,55.743,2341655,0
2017-02-27,55.083,56.355,54.728,56.197,2215547,0
2017-02-28,56.167,56.532,55.467,55.566,2606087,0
2017-03-01,56.709,58,56.463,57.556,2507554,0
2017-03-02,57.252,57.961,57.123,57.794,2348557,0
2017-03-03,57.803,58.02,57.252,57.971,1427050,0
2017-03-06,57.606,57.665,56.709,56.749,1684762,0
2017-03-07,56.67,57.094,56.127,56.946,1744740,0
2017-03-08,56.995,57.724,56.837,57.685,1727191,0
2017-03-09,57.656,58.109,57.468,57.902,2460898,0
2017-03-10,58.483,60.238,58.483,59.183,2926696,0
2017-03-13,59.291,59.695,58.626,59.636,2757279,0
2017-03-14,59.489,59.735,59.015,59.232,1351719,0
2017-03-15,61.046,62.129,60.652,62.031,2808663,0
2017-03-16,61.953,62.485,61.499,61.568,1629966,0
2017-03-17,61.549,61.785,61.282,61.351,1496106,0
2017-03-20,61.371,61.687,60.858,60.957,1635483,0
2017-03-21,61.144,61.459,59.666,59.695,1355624,0
2017-03-22,59.735,59.824,58.985,59.656,1627018,0
2017-03-23,59.676,60.03,59.449,59.656,904202,0
2017-03-24,59.922,59.932,59.035,59.331,772863,0
2017-03-27,59.183,59.459,58.749,59.311,1075423,0
2017-03-28,59.213,60.1,59.213,59.814,893598,0
2017-03-29,59.764,59.942,59.459,59.725,545842,0
2017-03-30,59.577,60.168,59.311,60.129,1059948,0
2017-03-31,60.09,60.316,59.577,59.626,2994726,0
2017-04-03,60.188,60.957,59.824,60.592,2269710,0
2017-04-04,60.277,60.662,60.03,60.11,1686311,0
2017-04-05,60.376,60.592,59.123,59.153,1566763,0
2017-04-06,59.409,60.1,59.133,59.962,1654080,0
2017-04-07,59.695,60.414,59.587,60.03,1569215,0
2017-04-10,60.06,62.041,60.05,60.947,4202380,0
2017-04-11,60.986,61.223,60.77,61.154,2014665,0
2017-04-12,61.687,61.687,59.962,60.168,3320473,0
2017-04-13,59.991,59.991,58.513,58.838,4409934,0
2017-04-17,59.242,59.311,58.414,58.543,5074181,0
2017-04-18,56.019,57.656,55.556,56.089,8384698,0
2017-04-19,56.217,56.241,55.329,55.595,3814926,0
2017-04-20,55.921,55.961,55.359,55.655,2773489,0
2017-04-21,55.497,55.629,54.876,55.004,2950985,0
2017-04-24,55.675,56.147,55.31,55.507,3316284,0
2017-04-25,55.753,56.443,55.655,56.384,2814087,0
2017-04-26,56.394,57.372,56.187,57.044,2187284,0
2017-04-27,56.956,57.508,56.886,57.192,2056472,0
2017-04-28,57.152,57.222,55.743,55.989,2694143,0
2017-05-01,56.561,56.808,55.27,55.575,2202869,0
2017-05-02,55.685,55.713,55.078,55.3,1528997,0
2017-05-03,55.152,55.27,54.294,54.758,1990250,0
2017-05-04,55.024,55.063,54.65,54.817,1553849,0
2017-05-05,54.896,55.408,54.635,55.379,1755014,0
2017-05-08,55.438,55.575,54.412,54.738,1938104,0
2017-05-09,54.748,55.635,54.698,55.408,2111499,0
2017-05-10,55.241,56.098,55.014,55.931,1335746,0
2017-05-11,55.743,55.753,54.64,54.738,1492759,0
2017-05-12,54.482,54.738,54.216,54.412,1002106,0
2017-05-15,54.472,54.688,52.855,53.259,3288670,0
2017-05-16,53.25,53.378,52.973,53.329,1387241,0
2017-05-17,52.707,52.915,52.067,52.225,1962946,0
2017-05-18,52.038,52.205,51.476,51.998,2177675,0
2017-05-19,52.038,52.373,51.634,51.86,2355422,0
2017-05-22,52.146,52.717,51.959,52.185,2778370,0
2017-05-23,52.468,52.736,52.19,52.439,1393223,0
2017-05-24,52.498,52.706,51.565,51.605,2262362,0
2017-05-25,51.754,52.091,51.238,51.466,3953628,0
2017-05-26,51.406,52.2,51.238,51.922,1811600,0
2017-05-30,51.893,52.687,51.724,52.607,1519398,0
2017-05-31,52.627,52.657,52.21,52.607,1477848,0
2017-06-01,52.974,53.56,52.716,52.905,1461558,0
2017-06-02,52.776,53.242,52.498,52.835,995865,0
2017-06-05,52.736,53.312,52.677,53.024,1196913,0
2017-06-06,52.577,52.577,51.406,51.674,1816311,0
2017-06-07,51.903,51.942,51.575,51.734,1504064,0
2017-06-08,51.615,53.044,51.218,52.448,1735631,0
2017-06-09,52.448,52.905,52.319,52.875,1570830,0
2017-06-12,52.955,53.679,52.706,52.826,1491073,0
2017-06-13,52.895,53.322,52.746,53.282,830608,0
2017-06-14,53.103,53.168,52.508,52.935,1492228,0
2017-06-15,52.597,54.661,52.359,54.473,3522271,0
2017-06-16,54.711,55.664,54.225,55.068,3834243,0
2017-06-19,55.128,55.436,54.463,55.029,1528645,0
2017-06-20,55.148,55.694,55.019,55.088,1337834,0
2017-06-21,55.128,56.14,55.068,55.535,4319261,0
2017-06-22,55.455,56.517,55.396,55.803,2438497,0
2017-06-23,55.445,55.545,54.473,55.118,3394455,0
2017-06-26,55.326,56.12,53.679,54.681,3535940,0
2017-06-27,54.602,54.815,54.076,54.096,1502432,0
2017-06-28,54.433,55.183,54.265,54.294,1804056,0
2017-06-29,54.433,54.562,53.223,53.669,2219776,0
2017-06-30,53.877,54.344,53.59,53.61,2458395,0
2017-07-03,53.679,55.366,53.679,54.413,1711001,0
2017-07-05,54.354,54.513,53.52,53.52,2160443,0
2017-07-06,53.49,53.59,52.369,52.439,1889799,0
2017-07-07,52.548,52.721,52.056,52.101,1789107,0
2017-07-10,52.051,52.548,51.922,52.091,1889165,0
2017-07-11,52.151,52.2,51.367,51.595,2250065,0
2017-07-12,50.305,51.218,49.6,49.967,5925412,0
2017-07-13,49.977,51.044,49.977,51.029,3330766,0
2017-07-14,51.009,51.555,50.722,51.228,2120885,0
2017-07-17,51.258,51.913,51.248,51.605,3242036,0
2017-07-18,46.385,49.015,45.65,48.578,21226534,0
2017-07-19,48.35,48.816,47.308,48.399,7436486,0
2017-07-20,48.459,49.312,48.221,48.399,4537055,0
2017-07-21,48.28,48.607,47.745,47.893,2768920,0
2017-07-24,47.834,48.528,47.754,48.112,2937751,0
2017-07-25,48.35,48.509,47.586,47.774,2865170,0
2017-07-26,47.794,48.35,47.606,48.27,3379103,0
2017-07-27,48.261,50.493,47.685,49.878,5223439,0
2017-07-28,49.709,49.729,48.141,48.489,2373069,0
2017-07-31,48.598,48.697,47.923,48.3,1788249,0
2017-08-01,48.39,48.667,48.112,48.489,1668813,0
2017-08-02,48.429,48.429,47.357,47.437,2722350,0
2017-08-03,47.467,47.834,47.189,47.625,2538412,0
2017-08-04,47.824,48.052,47.218,47.973,1583317,0
2017-08-07,47.983,48.121,47.457,47.695,1867928,0
2017-08-08,47.546,47.804,47.248,47.447,1217365,0
2017-08-09,47.288,47.735,46.831,47.437,1649624,0
2017-08-10,47.08,47.308,46.762,46.96,3197714,0
2017-08-11,46.951,47.199,46.722,47.179,1938286,0
2017-08-14,47.457,47.754,47.248,47.536,1416146,0
2017-08-15,47.586,47.635,47.278,47.318,827376,0
2017-08-16,47.546,47.814,47.119,47.189,1423752,0
2017-08-17,47.129,47.61,46.693,46.742,1313242,0
2017-08-18,46.643,46.822,45.859,46.524,2304370,0
2017-08-21,46.524,46.96,46.236,46.861,1721904,0
2017-08-22,47.139,47.754,46.941,47.606,1544541,0
2017-08-23,47.338,47.427,46.335,46.494,2063951,0
2017-08-24,46.613,47.387,46.613,46.841,1585167,0
2017-08-25,47,47.645,46.951,47.357,2401125,0
2017-08-28,47.397,47.576,46.613,46.702,1602879,0
2017-08-29,46.444,46.742,46.246,46.712,1223645,0
2017-08-30,46.702,46.97,46.524,46.831,1159822,0
2017-08-31,46.97,47.149,46.514,46.653,1874623,0
2017-09-01,46.891,47.258,46.851,47.01,1231548,0
2017-09-05,46.762,46.762,45.184,45.581,3049665,0
2017-09-06,45.7,46.454,45.224,46.296,2641447,0
2017-09-07,46.365,46.643,45.849,46.593,2010972,0
2017-09-08,46.643,47.089,46.107,47.02,1140549,0
2017-09-11,47.26,47.65,47.22,47.57,1408746,0
2017-09-12,47.61,47.74,46.82,47.52,1109013,0
2017-09-13,47.35,48,47.105,47.96,1402206,0
2017-09-14,47.9,49.09,47.8,48.91,2057686,0
2017-09-15,48.72,48.72,46.98,48.01,3557821,0
2017-09-18,48.06,48.63,48.03,48.56,1213348,0
2017-09-19,48.62,48.75,48.06,48.14,1066814,0
2017-09-20,48.47,48.54,48.06,48.35,958173,0
2017-09-21,48.29,48.67,47.95,47.96,1053226,0
2017-09-22,47.97,48.44,47.89,48.24,1030850,0
2017-09-25,48.26,49.14,48.2192,48.95,1326825,0
2017-09-26,48.96,49.745,48.85,49.59,1128960,0
2017-09-27,49.7,50.28,49.2575,49.3,1328470,0
2017-09-28,49.07,49.48,48.87,49.15,1237044,0
2017-09-29,48.93,49.04,48.155,48.21,1604137,0
2017-10-02,48.2,48.59,47.86,48.55,1198123,0
2017-10-03,48.75,48.99,48.53,48.95,647078,0
2017-10-04,49,49.12,48.66,48.78,824874,0
2017-10-05,48.81,48.95,46.51,46.85,3846285,0
2017-10-06,46.62,47.01,45.76,46.21,2675610,0
2017-10-09,46.3,46.58,45.6,45.78,1623959,0
2017-10-10,45.74,46.41,45.73,46.32,1632617,0
2017-10-11,46.29,46.5,45.61,46.27,1877416,0
2017-10-12,46.27,46.73,45.94,46.46,1886887,0
2017-10-13,46.42,46.72,45.59,46.62,2703812,0
2017-10-16,46.52,46.92,46.21,46.57,3883851,0
2017-10-17,45.75,48.57,45.25,47.52,13981304,0
2017-10-18,47.8,48.46,47.54,48.02,3863684,0
2017-10-19,48,48.25,47.475,48.09,1965269,0
2017-10-20,48.71,49.555,48.5,49.5,2897942,0
2017-10-23,49.65,49.71,48.4,48.51,2176393,0
2017-10-24,48.79,49.52,48.5738,49.47,1680794,0
2017-10-25,49.14,49.37,48.19,48.89,3276990,0
2017-10-26,49.06,49.1,48.57,48.8,1186852,0
2017-10-27,48.78,48.78,47.72,47.84,1542233,0
2017-10-30,47.58,47.84,47,47.2,1856975,0
2017-10-31,47.2,47.39,46.53,47.34,2035124,0
2017-11-01,47.51,48.12,47.51,47.8,877812,0
2017-11-02,47.6,48.434,47.17,48.32,1544794,0
2017-11-03,48.22,48.25,46.9,47.04,1937533,0
2017-11-06,47,47.05,44.99,45.15,3222340,0
2017-11-07,45.17,45.38,44.54,44.78,1930410,0
2017-11-08,44.73,45.52,44.52,45.51,1876250,0
2017-11-09,45.12,45.93,44.53,45.85,2301746,0
2017-11-10,45.7,47.41,45.55,47.3,4136909,0
