Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,53.805,53.832,53.576,53.708,743700,0
2005-02-28,52.476,52.678,52.12,52.359,1461258,0
2005-03-01,51.849,52.069,51.689,52.048,1671581,0
2005-03-02,51.377,51.737,51.191,51.489,2358997,0
2005-03-03,51.626,51.785,51.489,51.73,1028651,0
2005-03-04,51.841,51.981,51.673,51.813,1434625,0
2005-03-07,51.459,51.592,51.364,51.439,1024027,0
2005-03-08,51.919,52.027,51.689,51.737,570214,0
2005-03-09,51.592,51.626,51.439,51.439,696025,0
2005-03-10,51.421,51.515,51.206,51.33,545500,0
2005-03-11,51.282,51.557,51.238,51.317,575475,0
2005-03-14,51.336,51.509,51.184,51.509,612791,0
2005-03-15,51.391,51.523,51.33,51.349,664455,0
2005-03-16,50.612,50.638,50.286,50.457,1119383,0
2005-03-17,50.464,50.695,50.361,50.536,781810,0
2005-03-18,50.464,50.472,50.202,50.404,521740,0
2005-03-21,50.424,50.5,50.183,50.416,643087,0
2005-03-22,50.328,50.464,49.781,49.786,880678,0
2005-03-23,49.573,49.915,49.551,49.682,906031,0
2005-03-24,49.623,49.855,49.484,49.484,435630,0
2005-03-28,49.636,49.845,49.636,49.691,478528,0
2005-03-29,49.476,49.669,49.083,49.124,1017490,0
2005-03-30,49.441,49.845,49.406,49.794,934256,0
2005-03-31,49.96,50.03,49.682,49.794,624587,0
2005-04-01,49.747,49.774,49.243,49.303,1042686,0
2005-04-04,49.133,49.402,48.999,49.276,773519,0
2005-04-05,49.2,49.414,49.109,49.345,530671,0
2005-04-06,49.406,49.691,49.406,49.608,546293,0
2005-04-07,49.525,49.732,49.484,49.573,597321,0
2005-04-08,49.774,49.939,49.713,49.823,689646,0
2005-04-11,49.855,49.989,49.759,49.906,509304,0
2005-04-12,49.732,50.202,49.593,50.083,669714,0
2005-04-13,50.008,50.299,49.967,50,607048,0
2005-04-14,50.008,50.057,49.705,49.759,595729,0
2005-04-15,49.839,49.997,49.318,49.441,785956,0
2005-04-18,49.406,49.6,49.352,49.449,598282,0
2005-04-19,49.831,49.973,49.774,49.831,560328,0
2005-04-20,49.608,49.794,49.227,49.327,991817,0
2005-04-21,49.691,49.786,49.365,49.718,1014938,0
2005-04-22,49.814,49.906,49.484,49.669,751676,0
2005-04-25,49.855,50.141,49.809,50.113,669402,0
2005-04-26,50.176,50.238,50.045,50.064,509624,0
2005-04-27,49.989,50.224,49.953,50.106,951955,0
2005-04-28,49.892,50.037,49.759,49.814,754387,0
2005-04-29,50.202,50.306,49.925,50.202,772086,0
2005-05-02,50.231,50.32,50.051,50.152,688055,0
2005-05-03,50.464,50.528,50.286,50.416,869034,0
2005-05-04,50.832,51.052,50.805,50.998,1050018,0
2005-05-05,51.156,51.261,50.86,51.038,548211,0
2005-05-06,51.106,51.169,50.887,50.962,436114,0
2005-05-09,50.776,51.06,50.687,50.969,409800,0
2005-05-10,50.604,50.687,50.472,50.492,662220,0
2005-05-11,50.838,50.909,50.522,50.737,456843,0
2005-05-12,50.514,50.596,50.161,50.202,970927,0
2005-05-13,49.982,50.167,49.794,49.921,875097,0
2005-05-16,49.809,50.194,49.794,50.161,877808,0
2005-05-17,50.076,50.32,50.045,50.244,710061,0
2005-05-18,49.823,50.119,49.794,50.037,934256,0
2005-05-19,49.925,49.989,49.794,49.906,559214,0
2005-05-20,49.848,50,49.623,49.953,694271,0
2005-05-23,49.801,50.1,49.801,50,488729,0
2005-05-24,49.96,49.967,49.713,49.898,342032,0
2005-05-25,49.786,49.845,49.699,49.814,393699,0
2005-05-26,49.786,49.892,49.636,49.855,354310,0
2005-05-27,49.705,49.848,49.573,49.801,323217,0
2005-05-31,49.886,49.915,49.705,49.767,361645,0
2005-06-01,49.767,50.231,49.727,50.03,589508,0
2005-06-02,49.886,50.167,49.823,50.051,349687,0
2005-06-03,49.848,49.906,49.551,49.669,767139,0
2005-06-06,49.774,50.03,49.656,50.03,407410,0
2005-06-07,50.015,50.299,49.96,50.057,591264,0
2005-06-08,50.257,50.264,49.831,49.96,520943,0
2005-06-09,50.128,50.194,49.921,50.145,387801,0
2005-06-10,50.341,50.361,50.045,50.152,381735,0
2005-06-13,50.106,50.264,50.015,50.183,474696,0
2005-06-14,50.141,50.341,50.141,50.231,351918,0
2005-06-15,50.257,50.328,50.091,50.328,348892,0
2005-06-16,50.145,50.238,50.057,50.194,517117,0
2005-06-17,50.404,50.478,50.286,50.361,806370,0
2005-06-20,50.27,50.464,50.135,50.375,564635,0
2005-06-21,50.388,50.536,50.257,50.348,375998,0
2005-06-22,50.88,50.969,50.77,50.838,552032,0
2005-06-23,51.101,51.238,50.845,50.852,987035,0
2005-06-24,50.976,51.032,50.838,50.872,442810,0
2005-06-27,50.826,50.838,50.638,50.838,479803,0
2005-06-28,50.77,50.956,50.77,50.936,535933,0
2005-06-29,50.797,50.984,50.659,50.852,722493,0
2005-06-30,50.335,50.397,49.869,49.953,990066,0
2005-07-01,49.93,49.997,49.794,49.982,483633,0
2005-07-05,49.939,50.188,49.921,50.161,357502,0
2005-07-06,50.135,50.231,49.982,50.057,441853,0
2005-07-07,48.895,49.546,48.895,49.546,2204005,0
2005-07-08,49.699,50.037,49.623,49.892,785798,0
2005-07-11,50.051,50.361,50.051,50.176,812272,0
2005-07-12,50.145,50.278,49.93,50.152,632246,0
2005-07-13,50.32,50.507,50.076,50.492,1021001,0
2005-07-14,50.88,50.976,50.582,50.65,1060225,0
2005-07-15,50.5,50.638,50.388,50.5,519027,0
2005-07-18,50.286,50.472,50.238,50.264,676253,0
2005-07-19,50.328,50.5,50.152,50.416,871267,0
2005-07-20,50.361,50.797,50.176,50.687,809721,0
2005-07-21,51.038,51.405,50.776,51.178,821520,0
2005-07-22,51.011,51.161,50.929,51.13,911616,0
2005-07-25,51.137,51.37,51.094,51.244,455407,0
2005-07-26,51.15,51.31,51.101,51.233,357818,0
2005-07-27,50.998,51.323,50.88,51.287,443606,0
2005-07-28,50.852,51.169,50.838,51.101,1063572,0
2005-07-29,50.887,51.011,50.77,50.788,816733,0
2005-08-01,51.774,51.861,51.646,51.834,1011910,0
2005-08-02,51.834,51.988,51.73,51.93,518868,0
2005-08-03,51.682,51.925,51.641,51.759,697458,0
2005-08-04,51.62,51.799,51.344,51.364,693314,0
2005-08-05,51.634,51.71,51.336,51.489,506429,0
2005-08-08,51.93,51.988,51.641,51.689,583768,0
2005-08-09,51.4,51.668,51.356,51.6,462425,0
2005-08-10,51.994,52.187,51.717,51.849,569575,0
2005-08-11,52.173,52.359,51.964,52.195,508664,0
2005-08-12,52.131,52.209,51.95,52.069,253060,0
2005-08-15,52.006,52.24,51.944,52.187,293559,0
2005-08-16,51.93,52.014,51.821,51.867,445522,0
2005-08-17,51.509,51.765,51.509,51.549,410918,0
2005-08-18,50.812,51.123,50.805,50.984,679444,0
2005-08-19,50.969,51.115,50.887,51.094,280006,0
2005-08-22,51.336,51.421,50.998,51.081,352879,0
2005-08-23,50.838,50.864,50.673,50.695,455245,0
2005-08-24,50.546,50.582,50.286,50.299,604817,0
2005-08-25,50.444,50.554,50.341,50.444,364993,0
2005-08-26,50.472,50.486,50.299,50.313,352879,0
2005-08-29,50.167,50.762,50.167,50.375,256245,0
2005-08-30,50.211,50.231,49.855,50.128,442651,0
2005-08-31,50.306,50.728,50.306,50.7,862978,0
2005-09-01,50.832,51.081,50.788,50.936,914164,0
2005-09-02,50.984,51.267,50.984,51.144,412831,0
2005-09-06,51.184,51.391,51.169,51.323,574201,0
2005-09-07,51.653,51.673,51.467,51.608,746256,0
2005-09-08,51.391,51.391,51.123,51.198,313329,0
2005-09-09,51.191,51.531,51.13,51.4,403903,0
2005-09-12,51.184,51.336,51.094,51.169,414425,0
2005-09-13,50.956,51.405,50.909,51.233,627300,0
2005-09-14,51.31,51.356,51.081,51.144,417775,0
2005-09-15,50.77,50.923,50.68,50.923,487136,0
2005-09-16,50.992,51.088,50.748,51.004,379028,0
2005-09-19,50.88,50.992,50.782,50.864,419527,0
2005-09-20,50.909,51.13,50.618,50.659,553953,0
2005-09-21,50.788,50.88,50.492,50.554,510262,0
2005-09-22,50.486,50.687,50.361,50.673,591903,0
2005-09-23,50.612,50.77,50.486,50.7,267087,0
2005-09-26,50.826,50.936,50.673,50.77,312692,0
2005-09-27,50.575,50.86,50.507,50.737,461146,0
2005-09-28,50.788,51.025,50.754,50.909,488572,0
2005-09-29,50.86,51.349,50.762,51.267,837305,0
2005-09-30,51.004,51.045,50.852,50.942,946691,0
2005-10-03,50.936,51.038,50.852,50.942,373448,0
2005-10-04,50.942,51.088,50.638,50.659,493356,0
2005-10-05,50.431,50.54,50.231,50.244,549171,0
2005-10-06,50.211,50.264,49.855,50.03,627140,0
2005-10-07,49.973,50.135,49.855,50.051,615181,0
2005-10-10,49.96,50.071,49.781,49.877,442810,0
2005-10-11,49.921,49.973,49.644,49.732,683905,0
2005-10-12,49.506,49.567,49.124,49.26,925803,0
2005-10-13,49.151,49.371,48.876,49.311,688849,0
2005-10-14,49.406,49.675,49.253,49.623,587275,0
2005-10-17,49.164,49.289,49.096,49.249,711335,0
2005-10-18,49.083,49.221,48.951,48.978,657438,0
2005-10-19,48.509,49.221,48.453,49.2,963596,0
2005-10-20,48.918,49.069,48.433,48.593,775755,0
2005-10-21,48.876,49.062,48.618,48.768,505157,0
2005-10-24,49.069,49.311,48.978,49.269,590942,0
2005-10-25,49.227,49.406,48.918,49.109,729830,0
2005-10-26,49.38,49.546,49.185,49.2,685824,0
2005-10-27,49.012,49.075,48.746,48.79,654092,0
2005-10-28,49.133,49.296,48.694,49.032,536732,0
2005-10-31,49.193,49.51,49.124,49.394,978105,0
2005-11-01,49.636,49.682,49.358,49.449,379188,0
2005-11-02,49.525,49.814,49.371,49.786,816575,0
2005-11-03,50.037,50.119,49.767,49.823,699531,0
2005-11-04,49.906,49.939,49.406,49.675,934892,0
2005-11-07,49.739,49.953,49.649,49.845,460027,0
2005-11-08,49.786,49.906,49.608,49.759,447115,0
2005-11-09,49.845,50.141,49.786,50.015,636228,0
2005-11-10,50.161,50.486,50.03,50.457,622835,0
2005-11-11,50.546,50.748,50.546,50.687,517435,0
2005-11-14,50.457,50.522,50.167,50.486,556342,0
2005-11-15,50.546,50.743,50.278,50.361,634957,0
2005-11-16,50.294,50.341,50.045,50.27,812751,0
2005-11-17,50.528,50.797,50.528,50.797,653613,0
2005-11-18,51.15,51.184,50.923,51.156,624749,0
2005-11-21,51.106,51.178,50.962,51.115,891679,0
2005-11-22,50.659,50.998,50.375,50.962,665412,0
2005-11-23,51.004,51.301,50.916,51.115,639898,0
2005-11-25,50.805,50.88,50.638,50.762,344744,0
2005-11-28,50.948,50.976,50.643,50.797,623315,0
2005-11-29,50.65,50.72,50.424,50.546,858511,0
2005-11-30,50.335,50.41,50.119,50.135,639259,0
2005-12-01,50.706,51.052,50.706,50.923,696664,0
2005-12-02,50.673,50.976,50.514,50.962,433880,0
2005-12-05,50.826,50.923,50.546,50.832,415699,0
2005-12-06,50.604,50.797,50.492,50.54,456999,0
2005-12-07,50.522,50.632,50.299,50.528,395453,0
2005-12-08,50.354,50.514,50.106,50.328,813862,0
2005-12-09,50.457,50.569,50.348,50.431,326728,0
2005-12-12,50.72,50.832,50.507,50.737,448391,0
2005-12-13,50.65,51.106,50.65,50.956,961683,0
2005-12-14,50.976,51.169,50.909,51.088,442491,0
2005-12-15,51.074,51.137,50.826,50.998,415223,0
2005-12-16,51.137,51.267,51.025,51.038,473745,0
2005-12-19,51.238,51.282,50.845,50.929,621400,0
2005-12-20,51.025,51.294,50.969,51.094,428141,0
2005-12-21,50.992,51.106,50.923,51.025,529870,0
2005-12-22,51.045,51.137,50.936,51.052,591582,0
2005-12-23,50.887,51.178,50.812,51.032,290688,0
2005-12-27,50.956,51.184,50.728,50.748,274902,0
2005-12-28,50.748,50.805,50.507,50.562,626024,0
2005-12-29,50.596,50.776,50.507,50.528,336774,0
2005-12-30,50.528,50.706,50.188,50.464,541671,0
2006-01-03,50.852,51.356,50.7,51.227,1025623,0
2006-01-04,51.427,51.543,51.385,51.413,763317,0
2006-01-05,51.703,51.981,51.696,51.828,891201,0
2006-01-06,52.388,52.797,52.388,52.7,1406721,0
2006-01-09,53.554,53.778,53.554,53.631,1224781,0
2006-01-10,53.181,53.363,53.129,53.154,732861,0
2006-01-11,53.224,53.289,53.072,53.198,732702,0
2006-01-12,52.995,53.142,52.821,52.905,614705,0
2006-01-13,53.085,53.251,52.988,53.135,390348,0
2006-01-17,52.647,52.843,52.533,52.707,1109493,0
2006-01-18,52.305,52.458,52.061,52.234,715634,0
2006-01-19,52.726,52.88,52.586,52.726,457481,0
2006-01-20,52.625,52.631,51.925,51.925,681995,0
2006-01-23,51.717,52.12,51.717,51.972,920221,0
2006-01-24,51.897,51.964,51.608,51.849,557938,0
2006-01-25,51.972,52.12,51.765,52.041,443445,0
2006-01-26,52.255,52.449,52.144,52.278,574518,0
2006-01-27,52.541,52.618,52.255,52.319,622676,0
2006-01-30,51.944,52.048,51.751,51.919,541671,0
2006-01-31,52.151,52.353,52.014,52.165,594449,0
2006-02-01,52.18,52.458,52.165,52.305,727280,0
2006-02-02,52.319,52.458,51.854,51.988,681838,0
2006-02-03,51.994,51.994,51.459,51.806,441058,0
2006-02-06,51.889,51.919,51.608,51.696,420963,0
2006-02-07,51.717,51.964,51.564,51.646,457641,0
2006-02-08,51.696,51.889,51.564,51.821,590625,0
2006-02-09,51.904,52.105,51.703,51.813,492404,0
2006-02-10,51.994,52,51.578,51.626,868717,0
2006-02-13,51.646,51.841,51.608,51.696,384290,0
2006-02-14,51.703,52.262,51.689,52.234,732702,0
2006-02-15,52.18,52.373,51.958,52.158,492404,0
2006-02-16,52.262,52.586,52.216,52.573,476774,0
2006-02-17,52.319,52.458,52.234,52.353,382058,0
2006-02-21,52.481,52.573,52.313,52.323,439142,0
2006-02-22,52.345,52.72,52.305,52.647,509624,0
2006-02-23,53.198,53.236,52.899,52.933,704479,0
2006-02-24,53.666,53.798,53.57,53.611,757738,0
2006-02-27,53.97,54.149,53.97,54.019,695708,0
2006-02-28,53.986,54.061,53.596,53.736,628259,0
2006-03-01,53.825,53.97,53.713,53.847,522858,0
2006-03-02,53.618,53.88,53.468,53.832,469914,0
2006-03-03,53.437,53.902,53.437,53.645,606571,0
2006-03-06,54.53,54.627,54.039,54.248,954187,0
2006-03-07,53.674,54.011,53.611,53.805,678803,0
2006-03-08,53.405,53.783,53.332,53.666,598282,0
2006-03-09,53.84,53.894,53.535,53.59,558099,0
2006-03-10,53.618,54.039,53.468,53.94,707027,0
2006-03-13,53.93,54.005,53.765,53.77,530191,0
2006-03-14,53.729,54.075,53.68,54.026,522858,0
2006-03-15,54.143,54.205,53.909,54.075,805730,0
2006-03-16,53.696,54.046,53.659,53.736,744183,0
2006-03-17,54.276,54.359,54.186,54.335,656640,0
2006-03-20,54.171,54.241,53.956,54.122,452695,0
2006-03-21,54.135,54.448,53.948,54.149,815139,0
2006-03-22,53.036,53.154,52.899,53.098,923890,0
2006-03-23,52.926,52.982,52.692,52.899,699216,0
2006-03-24,52.714,52.933,52.631,52.738,521422,0
2006-03-27,52.655,52.67,52.367,52.49,488255,0
2006-03-28,52.505,52.647,52.12,52.187,742268,0
2006-03-29,52.187,52.414,52.151,52.278,599555,0
2006-03-30,52.678,52.821,52.476,52.678,527801,0
2006-03-31,52.829,52.864,52.541,52.541,450302,0
2006-04-03,52.982,53.443,52.899,52.995,815778,0
2006-04-04,53.212,53.468,53.142,53.398,534656,0
2006-04-05,53.375,53.584,53.272,53.52,449506,0
2006-04-06,53.424,53.494,53.251,53.494,440895,0
2006-04-07,53.391,53.468,52.905,53.03,487934,0
2006-04-10,53.085,53.289,52.995,53.135,290688,0
2006-04-11,53.135,53.244,52.678,52.781,482673,0
2006-04-12,52.892,52.968,52.72,52.843,370574,0
2006-04-13,53.059,53.34,53.043,53.198,504996,0
2006-04-17,53.205,53.528,53.205,53.294,459073,0
2006-04-18,53.652,54.011,53.417,54.005,601468,0
2006-04-19,54.075,54.468,54.067,54.441,1330664,0
2006-04-20,54.143,54.35,54.122,54.325,455885,0
2006-04-21,53.94,54.08,53.832,53.909,480123,0
2006-04-24,53.411,53.674,53.332,53.652,488094,0
2006-04-25,53.507,53.52,53.181,53.363,676574,0
2006-04-26,53.554,53.666,53.417,53.645,659510,0
2006-04-27,53.294,53.757,53.107,53.696,769380,0
2006-04-28,53.805,54.517,53.805,54.359,2958229,0
2006-05-01,54.6,54.751,54.198,54.295,810517,0
2006-05-02,55.852,56.037,55.61,55.915,2427563,0
2006-05-03,55.36,55.485,55.201,55.472,781016,0
2006-05-04,55.719,55.989,55.692,55.877,1057353,0
2006-05-05,56.293,56.647,56.155,56.64,917827,0
2006-05-08,57.22,57.515,57.122,57.295,1100090,0
2006-05-09,57.586,57.788,57.511,57.622,619645,0
2006-05-10,57.663,57.917,57.599,57.745,930423,0
2006-05-11,57.731,57.844,57.07,57.096,1260343,0
2006-05-12,56.861,57.09,56.211,56.299,937441,0
2006-05-15,55.942,56.281,55.789,56.216,1334969,0
2006-05-16,57.173,57.191,56.937,57.09,2074684,0
2006-05-17,56.72,56.911,55.705,55.762,1856548,0
2006-05-18,56.211,56.254,55.705,55.754,1077766,0
2006-05-19,55.754,55.961,55.49,55.74,915597,0
2006-05-22,54.482,54.724,54.08,54.448,1295739,0
2006-05-23,54.82,55.429,54.614,54.614,1150478,0
2006-05-24,54.544,54.663,53.84,54.448,1172641,0
2006-05-25,54.842,54.953,54.504,54.876,498618,0
2006-05-26,54.884,55.389,54.705,55.181,672746,0
2006-05-30,55.028,55.125,54.075,54.075,1004733,0
2006-05-31,54.745,55.056,54.552,54.698,752794,0
2006-06-01,54.061,54.835,54.019,54.82,1023389,0
2006-06-02,55.187,55.223,54.781,54.884,468641,0
2006-06-05,54.931,54.966,54.171,54.198,556498,0
2006-06-06,54.517,54.565,53.859,54.261,658875,0
2006-06-07,54.607,54.966,54.281,54.331,577395,0
2006-06-08,53.687,54.061,53.308,53.866,1142023,0
2006-06-09,54.198,54.302,53.703,53.812,564791,0
2006-06-12,54.53,54.538,53.94,53.986,1103277,0
2006-06-13,53.313,53.652,52.678,52.892,1473212,0
2006-06-14,53.956,54.276,53.554,53.902,1808875,0
2006-06-15,54.4,54.781,54.308,54.711,961364,0
2006-06-16,54.737,54.799,54.359,54.614,534975,0
2006-06-19,54.461,54.592,54.026,54.165,520305,0
2006-06-20,54.032,54.308,53.757,54.149,615023,0
2006-06-21,54.171,54.557,53.97,54.342,508823,0
2006-06-22,54.342,54.592,54.08,54.35,376635,0
2006-06-23,53.902,54.267,53.748,54.046,586639,0
2006-06-26,53.886,54.165,53.703,54.135,393699,0
2006-06-27,53.859,53.902,53.584,53.611,562400,0
2006-06-28,53.963,54.026,53.507,53.736,936803,0
2006-06-29,54.143,55.16,54.067,54.904,1901832,0
2006-06-30,55.472,55.623,55.103,55.408,888169,0
2006-07-03,54.966,55.298,54.792,55.187,478368,0
2006-07-05,54.544,54.807,54.386,54.751,611033,0
2006-07-06,55.513,55.789,55.408,55.561,690286,0
2006-07-07,56.01,56.094,55.449,55.595,548845,0
2006-07-10,55.754,56.1,55.733,55.877,330393,0
2006-07-11,55.789,56.171,55.547,56.1,386837,0
2006-07-12,55.692,55.802,55.256,55.36,432126,0
2006-07-13,54.953,55.021,54.557,54.614,625071,0
2006-07-14,54.614,54.633,54.267,54.544,425108,0
2006-07-17,54.089,54.342,53.825,54.281,543430,0
2006-07-18,54.73,54.766,54.135,54.557,439142,0
2006-07-19,54.53,55.899,54.53,55.74,748646,0
2006-07-20,55.656,55.783,55.298,55.304,465931,0
2006-07-21,55.347,55.347,55.001,55.072,445363,0
2006-07-24,55.754,56.281,55.7,56.147,1395083,0
2006-07-25,56.127,56.363,55.83,56.222,431165,0
2006-07-26,56.452,56.564,56.051,56.293,530354,0
2006-07-27,57.014,57.061,56.357,56.51,494156,0
2006-07-28,56.728,57.275,56.632,56.977,639898,0
2006-07-31,57.24,57.377,56.977,57.046,530671,0
2006-08-01,56.51,56.556,56.1,56.452,834117,0
2006-08-02,56.944,57.434,56.944,57.3,610236,0
2006-08-03,56.854,57.178,56.606,56.937,467841,0
2006-08-04,57.351,57.515,56.708,56.834,631447,0
2006-08-07,57.061,57.129,56.861,57.02,381097,0
2006-08-08,57.07,57.3,56.695,56.728,679761,0
2006-08-09,57.698,57.917,57.207,57.24,639577,0
2006-08-10,57.005,57.09,56.708,56.783,1082707,0
2006-08-11,56.536,56.695,56.307,56.502,1898005,0
2006-08-14,56.812,57.061,56.632,56.695,399278,0
2006-08-15,57.07,57.295,56.977,57.233,497662,0
2006-08-16,57.283,57.295,57.061,57.22,674820,0
2006-08-17,56.701,56.902,56.41,56.667,1120020,0
2006-08-18,56.75,56.867,56.333,56.688,611033,0
2006-08-21,56.439,56.486,56.183,56.281,578030,0
2006-08-22,56.204,56.439,56.171,56.197,803978,0
2006-08-23,56.293,56.315,55.837,55.968,487613,0
2006-08-24,56.14,56.14,55.815,55.961,393538,0
2006-08-25,56.147,56.433,56.107,56.216,457957,0
2006-08-28,56.222,56.64,56.127,56.51,320666,0
2006-08-29,56.742,56.854,56.377,56.79,496703,0
2006-08-30,57.046,57.145,56.818,56.944,458916,0
2006-08-31,57.166,57.227,56.894,57.033,417775,0
2006-09-01,57.184,57.295,56.97,57.129,459073,0
2006-09-05,57.173,57.29,56.994,57.178,371051,0
2006-09-06,56.383,56.542,56.281,56.439,641971,0
2006-09-07,55.934,56.254,55.783,56.019,756302,0
2006-09-08,55.866,56.107,55.845,56.043,507389,0
2006-09-11,55.705,55.989,55.589,55.921,563201,0
2006-09-12,56.377,56.619,56.183,56.528,713088,0
2006-09-13,56.404,56.632,56.23,56.556,656164,0
2006-09-14,56.433,56.459,56.254,56.404,632404,0
2006-09-15,56.467,56.536,56.293,56.439,727280,0
2006-09-18,56.439,56.647,56.383,56.585,762038,0
2006-09-19,56.57,56.585,56.003,56.286,524926,0
2006-09-20,56.841,57.07,56.742,56.911,584409,0
2006-09-21,57.109,57.249,56.887,57.026,573244,0
2006-09-22,57.02,57.104,56.812,56.963,501808,0
2006-09-25,57.137,57.3,56.742,57.151,405335,0
2006-09-26,56.777,57.173,56.72,57.039,1520415,0
2006-09-27,57.178,57.53,57.122,57.455,829177,0
2006-09-28,57.462,57.608,57.227,57.579,674018,0
2006-09-29,57.257,57.515,56.949,57.401,562720,0
2006-10-02,57.268,57.559,57.178,57.414,528758,0
2006-10-03,57.184,57.593,57.039,57.523,598919,0
2006-10-04,57.615,58.148,57.53,58.141,865528,0
2006-10-05,58.803,59.12,58.726,59.066,2042631,0
2006-10-06,58.701,58.879,58.652,58.748,958812,0
2006-10-09,58.106,58.528,58.064,58.429,634473,0
2006-10-10,58.984,59.135,58.776,59.005,694271,0
2006-10-11,58.638,58.956,58.624,58.783,538642,0
2006-10-12,58.915,59.391,58.908,59.368,602110,0
2006-10-13,59.301,59.578,59.189,59.543,1154303,0
2006-10-16,59.344,59.827,59.344,59.667,618847,0
2006-10-17,59.301,59.375,59.005,59.308,868235,0
2006-10-18,59.536,59.632,59.375,59.543,917351,0
2006-10-19,59.391,59.474,59.169,59.398,993571,0
2006-10-20,59.267,59.578,59.189,59.482,420006,0
2006-10-23,59.247,59.64,59.232,59.632,572451,0
2006-10-24,59.323,59.565,59.274,59.482,556020,0
2006-10-25,59.253,59.689,59.24,59.653,872546,0
2006-10-26,59.82,60.095,59.653,60.055,665252,0
2006-10-27,59.703,59.903,59.543,59.737,867439,0
2006-10-30,59.578,59.793,59.499,59.578,497662,0
2006-10-31,59.653,59.994,59.632,59.875,602110,0
2006-11-01,60.925,60.946,60.344,60.396,894548,0
2006-11-02,60.553,60.803,60.484,60.72,579143,0
2006-11-03,61.023,61.118,60.663,60.72,605296,0
2006-11-06,61.229,61.811,61.072,61.714,1053526,0
2006-11-07,61.513,61.636,61.3,61.418,1161160,0
2006-11-08,60.981,61.644,60.932,61.569,760926,0
2006-11-09,61.072,61.333,60.976,61.078,670194,0
2006-11-10,60.961,61.023,60.752,60.932,902046,0
2006-11-13,59.499,60.089,59.466,59.925,1107105,0
2006-11-14,59.689,59.778,59.144,59.744,1447222,0
2006-11-15,59.1,59.703,59.1,59.419,1255239,0
2006-11-16,59.169,59.315,59.045,59.198,1379134,0
2006-11-17,59.135,59.543,59.088,59.323,2054117,0
2006-11-20,58.893,59.267,58.893,59.163,940153,0
2006-11-21,58.977,58.977,58.638,58.866,1560917,0
2006-11-22,59.225,59.391,59.074,59.189,587914,0
2006-11-24,58.803,59.066,58.726,58.935,298820,0
2006-11-27,58.528,58.595,58.091,58.235,998834,0
2006-11-28,58.071,58.354,57.973,58.312,735731,0
2006-11-29,58.202,58.416,58.077,58.34,721218,0
2006-11-30,58.091,58.416,57.912,58.326,766984,0
2006-12-01,58.326,58.422,57.905,58.159,796804,0
2006-12-04,58.223,58.692,58.159,58.54,725046,0
2006-12-05,57.309,57.44,57.137,57.377,2052200,0
2006-12-06,56.911,57.104,56.848,57,1518663,0
2006-12-07,57,57.178,56.875,56.944,830446,0
2006-12-08,56.728,56.848,56.419,56.57,1641282,0
2006-12-11,56.585,57.005,56.57,56.894,1033916,0
2006-12-12,57.07,57.166,56.773,57.109,887853,0
2006-12-13,56.841,57.166,56.841,57.026,949722,0
2006-12-14,57.039,57.434,56.994,57.262,637028,0
2006-12-15,57.447,57.511,57.227,57.324,670194,0
2006-12-18,57.324,57.414,57.191,57.275,512654,0
2006-12-19,57.295,57.863,57.227,57.775,940153,0
2006-12-20,57.385,57.586,57.173,57.178,673859,0
2006-12-21,57.046,57.116,56.777,57.046,1525200,0
2006-12-22,56.944,57.166,56.72,57.005,388277,0
2006-12-26,56.881,57.215,56.881,57.178,274902,0
2006-12-27,57.191,57.511,57.096,57.469,651539,0
2006-12-28,57.723,57.759,57.359,57.579,633197,0
2006-12-29,57.668,57.69,57.428,57.477,283513,0
2007-01-03,58.319,58.549,58.044,58.307,1174872,0
2007-01-04,57.947,57.947,57.559,57.863,1134054,0
2007-01-05,57.559,57.586,57.104,57.351,902683,0
2007-01-08,56.977,57.145,56.79,57.046,1078240,0
2007-01-09,56.624,56.674,56.315,56.502,1416609,0
2007-01-10,56.183,56.486,55.983,56.41,1045712,0
2007-01-11,56.08,56.564,56.066,56.459,1213459,0
2007-01-12,56.357,56.688,56.293,56.667,1245988,0
2007-01-16,56.611,56.736,56.383,56.624,1010473,0
2007-01-17,56.459,56.818,56.459,56.695,833957,0
2007-01-18,57.385,57.447,56.994,57.145,1151278,0
2007-01-19,57.835,58.175,57.801,57.877,1407842,0
2007-01-22,58.292,58.326,57.767,57.932,1234347,0
2007-01-23,57.814,58.223,57.814,58.148,679921,0
2007-01-24,58.112,58.382,58.029,58.382,738600,0
2007-01-25,58.382,58.397,57.579,57.668,738283,0
2007-01-26,57.723,57.723,57.29,57.345,1437018,0
2007-01-29,57.515,57.87,57.455,57.515,815301,0
2007-01-30,57.515,57.788,57.401,57.705,681995,0
2007-01-31,57.173,57.648,57.053,57.586,812909,0
2007-02-01,57.857,57.986,57.663,57.897,693791,0
2007-02-02,58.058,58.126,57.857,58.014,440895,0
2007-02-05,57.622,57.775,57.477,57.775,804454,0
2007-02-06,57.932,58.044,57.788,57.967,593176,0
2007-02-07,57.648,57.925,57.586,57.835,694907,0
2007-02-08,57.835,57.835,56.107,56.299,4100257,0
2007-02-09,56.273,56.486,55.989,56.08,1889395,0
2007-02-12,56.265,56.265,56.01,56.072,802625,0
2007-02-13,55.789,56.247,55.789,56.211,1001256,0
2007-02-14,56.281,56.773,56.216,56.619,1226101,0
2007-02-15,56.357,56.383,56.085,56.23,1106626,0
2007-02-16,55.861,56.171,55.65,56.155,1057035,0
2007-02-20,56.094,56.273,55.908,56.216,739397,0
2007-02-21,55.921,56.147,55.908,56.037,999789,0
2007-02-22,55.915,56.155,55.877,55.976,756619,0
2007-02-23,55.926,55.934,55.513,55.656,1127032,0
2007-02-26,55.852,55.983,55.643,55.777,871217,0
2007-02-27,55.34,55.49,53.59,54.165,2539182,0
2007-02-28,55.014,55.084,54.614,54.939,1769487,0
2007-03-01,54.225,54.745,54.129,54.497,1895671,0
2007-03-02,54.143,54.468,53.847,54.103,1327792,0
2007-03-05,53.986,54.586,53.736,53.873,1914429,0
2007-03-06,54.497,55.223,54.405,54.953,1466201,0
2007-03-07,54.82,55.146,54.737,54.842,902837,0
2007-03-08,55.242,55.561,55.201,55.235,1088605,0
2007-03-09,55.402,55.457,55.153,55.304,734139,0
2007-03-12,55.132,55.513,55.056,55.424,860428,0
2007-03-13,55.139,55.187,54.241,54.248,1244715,0
2007-03-14,53.542,54.241,53.405,54.198,2782831,0
2007-03-15,53.638,54.089,53.605,53.986,1084305,0
2007-03-16,53.757,53.925,53.59,53.79,837305,0
2007-03-19,54.325,54.468,54.149,54.232,877808,0
2007-03-20,54.698,55.298,54.565,55.091,1338319,0
2007-03-21,54.544,55.457,53.909,55.153,3648999,0
2007-03-22,55.402,55.547,55.132,55.278,1193373,0
2007-03-23,55.656,55.837,55.402,55.424,857873,0
2007-03-26,55.249,55.36,54.82,55.286,709578,0
2007-03-27,54.711,54.988,54.607,54.781,875413,0
2007-03-28,54.427,54.73,54.317,54.433,800152,0
2007-03-29,54.876,54.973,54.6,54.884,574039,0
2007-03-30,55.008,55.312,54.939,55.072,823592,0
2007-04-02,55.201,55.292,54.953,55.187,732415,0
2007-04-03,55.223,55.49,55.139,55.49,517914,0
2007-04-04,55.396,55.802,55.249,55.802,1160681,0
2007-04-05,55.789,56.307,55.74,56.239,1234031,0
2007-04-09,56.247,56.556,56.239,56.299,886577,0
2007-04-10,56.281,56.439,56.107,56.23,621400,0
2007-04-11,56.439,56.474,56.1,56.177,1077283,0
2007-04-12,56.349,56.585,56.307,56.439,1698210,0
2007-04-13,57.109,57.579,56.911,57.571,1681466,0
2007-04-16,58.367,58.616,57.82,58.48,2364495,0
2007-04-17,57.891,58.134,57.82,57.98,2097425,0
2007-04-18,57.905,58.493,57.844,58.307,1389337,0
2007-04-19,57.752,58.436,57.698,57.994,1068834,0
2007-04-20,58.48,58.602,58.3,58.582,1074731,0
2007-04-23,57.973,58.126,57.891,58.014,1104712,0
2007-04-24,58.217,58.262,57.863,57.986,821680,0
2007-04-25,58.209,58.638,58.112,58.595,804454,0
2007-04-26,58.151,58.374,57.986,58.151,473395,0
2007-04-27,58.166,58.382,58.008,58.252,1139155,0
2007-04-30,58.259,58.506,57.877,57.925,1482625,0
2007-05-01,58.319,58.451,58.098,58.262,1061343,0
2007-05-02,58.493,58.797,58.451,58.726,765392,0
2007-05-03,59.135,59.357,59.038,59.177,878920,0
2007-05-04,59.011,59.308,58.908,59.1,727437,0
2007-05-07,59.515,59.515,59.08,59.177,462266,0
2007-05-08,58.879,58.977,58.582,58.866,939196,0
2007-05-09,58.692,59.163,58.664,59.088,1029609,0
2007-05-10,58.465,58.893,58.209,58.326,1039014,0
2007-05-11,59.44,59.813,59.163,59.715,1754356,0
2007-05-14,59.274,59.357,58.949,59.1,751036,0
2007-05-15,58.709,59.433,58.664,59.045,1086054,0
2007-05-16,58.008,58.506,58.008,58.444,1064532,0
2007-05-17,58.277,58.664,58.195,58.511,811791,0
2007-05-18,58.367,58.528,58.209,58.391,855326,0
2007-05-21,58.064,58.292,58.036,58.182,995325,0
2007-05-22,58.029,58.188,57.857,58.008,882109,0
2007-05-23,58.562,58.638,58.134,58.148,863293,0
2007-05-24,58.252,58.429,57.912,58.021,2141337,0
2007-05-25,58.292,58.382,58.058,58.252,659510,0
2007-05-29,58.286,58.436,58.195,58.269,1085259,0
2007-05-30,57.938,58.444,57.932,58.402,2468064,0
2007-05-31,58.292,58.397,58.058,58.345,1476725,0
2007-06-01,58.23,58.472,58.195,58.451,1495382,0
2007-06-04,58.391,58.664,58.188,58.664,690448,0
2007-06-05,58.252,58.345,58.021,58.098,655044,0
2007-06-06,58.354,58.511,57.938,58.044,2200812,0
2007-06-07,57.962,58.188,57.29,57.447,1350115,0
2007-06-08,57.827,58.071,57.511,58.029,1547364,0
2007-06-11,58.021,58.259,57.767,58.091,618693,0
2007-06-12,57.883,58.23,57.593,57.593,673859,0
2007-06-13,57.668,58.014,57.559,57.967,741474,0
2007-06-14,57.622,58.077,57.622,57.857,497981,0
2007-06-15,57.986,58.098,57.87,58.05,530354,0
2007-06-18,58.259,58.319,58.029,58.134,355746,0
2007-06-19,58.259,58.345,58.008,58.23,858829,0
2007-06-20,59.112,59.135,58.292,58.326,1166583,0
2007-06-21,58.326,58.742,58.077,58.575,753272,0
2007-06-22,58.367,58.422,57.827,57.87,803818,0
2007-06-25,58.119,58.326,57.663,57.731,845117,0
2007-06-26,57.85,57.932,57.554,57.663,1150320,0
2007-06-27,57.523,58.091,57.515,58.058,993894,0
2007-06-28,57.759,57.954,57.504,57.759,763317,0
2007-06-29,57.504,57.87,57.338,57.554,886257,0
2007-07-02,57.559,57.917,57.547,57.897,624272,0
2007-07-03,57.954,58.002,57.676,57.986,410282,0
2007-07-05,57.807,57.807,57.491,57.74,579623,0
2007-07-06,58.098,58.3,57.973,58.262,737803,0
2007-07-09,58.286,58.326,58.05,58.182,496069,0
2007-07-10,57.973,58.259,57.455,57.567,1069156,0
2007-07-11,57.814,58.077,57.615,58.064,1260500,0
2007-07-12,57.85,58.83,57.85,58.824,1200223,0
2007-07-13,58.326,58.632,58.259,58.416,512654,0
2007-07-16,58.519,58.858,58.465,58.519,767620,0
2007-07-17,58.797,58.915,58.652,58.715,759329,0
2007-07-18,58.575,58.797,58.106,58.726,1223030,0
2007-07-19,58.935,59.011,58.326,58.742,1032957,0
2007-07-20,58.416,58.493,57.648,57.801,1576386,0
2007-07-23,58.54,58.54,58.209,58.3,1484058,0
2007-07-24,57.767,57.967,56.931,56.994,2306534,0
2007-07-25,57.954,57.954,57.053,57.351,3166320,0
2007-07-26,56.72,57.07,55.554,56.377,4085271,0
2007-07-27,56.619,56.848,55.63,55.783,4835191,0
2007-07-30,57.511,58.036,56.728,57.912,4761685,0
2007-07-31,58.664,58.797,58.106,58.422,3430223,0
2007-08-01,57.883,58.748,57.333,58.312,5391615,0
2007-08-02,58.217,58.735,58.119,58.48,2371431,0
2007-08-03,58.014,58.575,57.333,57.333,4103927,0
2007-08-06,57.447,58.582,57.173,58.286,4551206,0
2007-08-07,57.497,58.692,57.447,58.312,3499300,0
2007-08-08,58.534,59.066,58.058,58.465,2255843,0
2007-08-09,57.814,58.058,57.07,57.275,2934809,0
2007-08-10,56.419,56.695,55.934,56.556,4413418,0
2007-08-13,56.986,57.116,56.265,56.299,2607907,0
2007-08-14,57.046,57.129,55.852,55.942,3751986,0
2007-08-15,55.228,55.656,54.557,54.676,2985468,0
2007-08-16,53.986,55.084,53.093,54.925,3652824,0
2007-08-17,56.41,56.826,55.623,56.433,2842946,0
2007-08-20,56.107,56.177,55.429,56.08,1740383,0
2007-08-21,55.525,56.377,55.441,55.877,1250134,0
2007-08-22,56.377,56.911,56.323,56.911,1319501,0
2007-08-23,56.75,56.826,56.23,56.528,1337522,0
2007-08-24,56.887,57.215,56.474,57.184,994527,0
2007-08-27,56.931,57.158,56.695,56.708,1023434,0
2007-08-28,55.998,56.121,55.208,55.331,1588660,0
2007-08-29,56.019,56.41,55.561,56.383,1351707,0
2007-08-30,55.485,56.329,55.485,55.871,1095779,0
2007-08-31,56.806,56.944,56.439,56.64,1570003,0
2007-09-04,56.516,57.104,56.41,56.797,877649,0
2007-09-05,56.121,56.419,56.003,56.247,1151590,0
2007-09-06,55.953,56.695,55.68,56.433,692837,0
2007-09-07,56.024,56.135,55.547,55.83,1065008,0
2007-09-10,56.019,56.085,55.389,55.656,852614,0
2007-09-11,56.085,56.591,56.085,56.542,1312965,0
2007-09-12,56.03,56.433,55.926,56.171,936964,0
2007-09-13,56.624,56.881,56.467,56.736,1187152,0
2007-09-14,55.861,56.611,55.754,56.383,934153,0
2007-09-17,55.68,55.815,55.49,55.692,1561234,0
2007-09-18,56.211,57.359,55.983,57.257,1871220,0
2007-09-19,57.814,58.002,57.567,57.668,1926390,0
2007-09-20,57.571,57.745,57.377,57.477,1742380,0
2007-09-21,57.676,58.217,57.676,58.05,1208836,0
2007-09-24,57.863,57.973,57.477,57.538,689809,0
2007-09-25,57.64,57.925,57.515,57.877,1361596,0
2007-09-26,58.312,58.41,57.788,57.973,927717,0
2007-09-27,58.498,58.658,58.036,58.292,896143,0
2007-09-28,58.021,58.326,57.629,58.071,472308,0
2007-10-01,57.967,58.726,57.857,58.519,888169,0
2007-10-02,58.935,59.038,58.511,58.83,1060704,0
2007-10-03,60.396,60.476,59.709,59.771,2665312,0
2007-10-04,60.996,61.548,60.891,61.16,2159363,0
2007-10-05,61.707,61.976,61.562,61.898,1329867,0
2007-10-08,60.56,60.655,60.42,60.623,1304511,0
2007-10-09,60.601,60.953,60.456,60.828,814182,0
2007-10-10,60.402,60.72,60.344,60.524,844000,0
2007-10-11,61.68,61.72,60.691,60.905,1489320,0
2007-10-12,60.669,60.981,60.42,60.752,702004,0
2007-10-15,61.727,61.734,60.891,61.3,2174983,0
2007-10-16,60.912,60.912,59.813,60.055,2457381,0
2007-10-17,61.562,61.771,60.981,61.52,2568839,0
2007-10-18,60.532,60.899,60.511,60.699,1567222,0
2007-10-19,59.45,59.64,58.873,58.885,2362345,0
2007-10-22,58.54,59.232,58.429,59.177,1924957,0
2007-10-23,59.515,59.578,59.005,59.49,1284264,0
2007-10-24,58.791,59.128,58.008,58.991,1934843,0
2007-10-25,58.748,58.748,58.008,58.071,2966046,0
2007-10-26,60.007,60.269,59.225,60.111,2521322,0
2007-10-29,60.568,61.126,60.166,60.886,1750668,0
2007-10-30,60.996,61.327,60.996,61.107,1308500,0
2007-10-31,62.039,62.413,61.493,62.413,2334917,0
2007-11-01,60.683,60.712,59.771,59.903,2777722,0
2007-11-02,59.606,59.75,58.511,59.407,2521962,0
2007-11-05,57.64,58.511,57.579,58.465,2297622,0
2007-11-06,58.935,59.135,58.195,59.135,1427609,0
2007-11-07,58.259,58.319,56.944,56.97,4170021,0
2007-11-08,56.757,56.949,55.705,56.439,4906471,0
2007-11-09,54.863,55.942,54.557,55.146,4321241,0
2007-11-12,54.378,55.05,53.93,54.061,3299626,0
2007-11-13,55.217,55.762,54.359,55.68,4148680,0
2007-11-14,56.094,56.667,55.68,55.719,4273352,0
2007-11-15,54.781,55.457,54.419,54.73,2941353,0
2007-11-16,54.953,54.966,54.135,54.751,2946130,0
2007-11-19,54.005,54.248,53.147,53.218,2451005,0
2007-11-20,52.892,53.703,52.565,53.264,3357614,0
2007-11-21,52.255,52.388,51.586,51.813,4131863,0
2007-11-23,53.405,53.605,53.066,53.142,3042618,0
2007-11-26,52.72,52.76,51.689,51.765,4593616,0
2007-11-27,51.356,52.105,51.238,52.056,4189118,0
2007-11-28,52.76,53.431,52.678,53.098,5047958,0
2007-11-29,52.594,52.809,52.269,52.481,2637596,0
2007-11-30,53.742,54.225,53.308,53.618,3228552,0
2007-12-03,52.892,53.348,52.618,52.872,2292821,0
2007-12-04,52.048,52.278,51.904,52.048,2426782,0
2007-12-05,52.611,52.982,52.553,52.797,3592640,0
2007-12-06,53.742,54.241,53.375,54.103,2605992,0
2007-12-07,54.232,54.698,54.089,54.509,1886547,0
2007-12-10,54.225,54.973,54.225,54.848,1873953,0
2007-12-11,54.49,54.959,53.424,53.443,2200735,0
2007-12-12,55.193,55.367,53.805,54.308,3943518,0
2007-12-13,53.494,53.832,53.01,53.674,2777719,0
2007-12-14,53.059,53.55,52.714,52.88,2197706,0
2007-12-17,52.262,52.49,51.861,51.875,1856225,0
2007-12-18,52.905,52.926,51.944,52.429,1825934,0
2007-12-19,52.443,52.631,51.944,52.255,1863581,0
2007-12-20,52.481,52.541,52.069,52.24,2422006,0
2007-12-21,52.732,53.077,52.553,53.077,2301480,0
2007-12-24,53.212,53.459,52.905,53.431,524769,0
2007-12-26,53.308,53.437,52.835,53.289,884821,0
2007-12-27,53.093,53.129,52.625,52.726,1146173,0
2007-12-28,52.686,52.774,52.367,52.611,1563405,0
2007-12-31,52.692,52.835,52.209,52.499,1365167,0
2008-01-02,52.533,52.58,51.578,51.703,2553530,0
2008-01-03,51.578,52.082,51.564,51.689,1404264,0
2008-01-04,51.785,51.813,50.9,50.956,3073907,0
2008-01-07,51.405,51.799,51.178,51.523,2213969,0
2008-01-08,51.509,51.821,50.486,50.546,2689880,0
2008-01-09,51.019,51.074,49.892,50.673,8015118,0
2008-01-10,49.691,51.364,49.476,50.665,5759186,0
2008-01-11,49.781,50.306,49.469,49.898,4220581,0
2008-01-14,49.869,50.015,49.636,49.786,2745808,0
2008-01-15,48.42,48.453,47.533,47.595,4976603,0
2008-01-16,46.697,47.285,46.25,46.697,7279399,0
2008-01-17,47.608,47.81,46.2,46.283,5460083,0
2008-01-18,47.506,47.949,46.165,46.739,5075979,0
2008-01-22,44.408,46.102,44.161,45.848,8059386,0
2008-01-23,45.363,48.092,45.335,48.054,6494333,0
2008-01-24,47.802,48.543,47.556,48.344,4039714,0
2008-01-25,48.667,48.746,47.271,47.471,4267515,0
2008-01-28,46.883,47.458,46.482,47.389,2091751,0
2008-01-29,47.556,47.978,47.251,47.941,2129859,0
2008-01-30,46.857,48.031,46.799,47.242,6289433,0
2008-01-31,45.184,47.58,45.1,47.229,3997779,0
2008-02-01,47.72,48.481,47.097,48.399,2996018,0
2008-02-04,48.286,48.322,47.775,47.902,2016001,0
2008-02-05,46.657,47.389,46.371,46.435,3005394,0
2008-02-06,45.833,46.123,45.162,45.177,3004377,0
2008-02-07,45.037,45.425,44.402,44.996,4088344,0
2008-02-08,44.235,45.135,44.235,44.802,2737449,0
2008-02-11,44.179,44.249,43.427,43.808,3550591,0
2008-02-12,45.314,45.887,45.086,45.596,3658403,0
2008-02-13,46.317,46.447,45.783,46.275,2658354,0
2008-02-14,46.344,46.621,45.797,45.848,2379385,0
2008-02-15,45.375,45.707,44.845,45.328,1903573,0
2008-02-19,46.955,47.037,45.943,46.138,2571309,0
2008-02-20,45.223,46.25,45.1,45.958,2863316,0
2008-02-21,46.58,46.649,45.772,45.848,2117827,0
2008-02-22,47.188,47.229,46.234,47.18,2581843,0
2008-02-25,47.527,48.114,47.167,47.978,3429427,0
2008-02-26,48.903,49.781,48.903,49.588,4439717,0
2008-02-27,49.249,49.831,49.178,49.489,2016980,0
2008-02-28,49.185,49.269,48.509,48.564,2202887,0
2008-02-29,47.588,47.978,46.724,47.195,4060766,0
2008-03-03,48.881,49.759,48.681,49.461,6116075,0
2008-03-04,47.625,48.376,47.356,48.266,4410521,0
2008-03-05,48.612,49.484,48.502,48.971,2407378,0
2008-03-06,48.585,49.227,47.878,47.982,1869560,0
2008-03-07,47.949,48.746,47.304,47.795,2946265,0
2008-03-10,49.124,49.283,48.176,48.286,3259627,0
2008-03-11,50.673,50.864,49.394,50.536,5417483,0
2008-03-12,50.354,50.748,49.855,49.925,3204247,0
2008-03-13,49.311,50.091,48.903,49.921,2680961,0
2008-03-14,50.328,50.328,47.824,48.286,4493216,0
2008-03-17,46.477,48.136,46.469,47.735,4372811,0
2008-03-18,50.051,50.929,49.906,50.743,4048125,0
2008-03-19,51.682,52.041,50.091,50.167,3853694,0
2008-03-20,49.567,50.797,49.26,50.424,4932426,0
2008-03-24,51.453,52.105,50.887,51.31,3153817,0
2008-03-25,52.061,52.29,51.626,51.988,3328490,0
2008-03-26,51.169,51.33,50.838,51.052,1648221,0
2008-03-27,52.298,52.298,51.106,51.213,1902542,0
2008-03-28,51.377,51.531,50.838,50.9,1528487,0
2008-03-31,51.515,52.006,51.433,51.613,1513820,0
2008-04-01,52.726,53.999,52.707,53.84,4001530,0
2008-04-02,53.687,53.934,53.356,53.405,1893647,0
2008-04-03,53.093,53.798,52.926,53.55,1678597,0
2008-04-04,53.175,53.52,52.88,53.147,866918,0
2008-04-07,53.605,53.618,53.121,53.198,948567,0
2008-04-08,52.655,52.926,52.406,52.738,1636634,0
2008-04-09,53.281,53.34,52.686,52.815,3171357,0
2008-04-10,52.774,53.437,52.586,53.016,1495659,0
2008-04-11,52.547,52.939,52.476,52.641,2437319,0
2008-04-14,52.429,52.541,52.105,52.229,1519462,0
2008-04-15,52.027,52.074,51.662,52.041,1501363,0
2008-04-16,52.158,52.886,52.158,52.726,1706583,0
2008-04-17,52.625,53.198,52.319,53.024,1428109,0
2008-04-18,53.631,53.674,53.212,53.212,1817504,0
2008-04-21,52.641,53.03,52.395,52.939,2117088,0
2008-04-22,52.88,53.085,52.565,52.899,2018449,0
2008-04-23,52.338,52.76,52.035,52.707,2481614,0
2008-04-24,52.345,53.424,52.209,53.175,4951118,0
2008-04-25,53.507,53.909,53.405,53.798,2219676,0
2008-04-28,54.053,54.198,53.765,53.84,1300669,0
2008-04-29,53.94,53.994,53.576,53.778,949875,0
2008-04-30,54.573,55.091,54.427,54.427,2712817,0
2008-05-01,54.075,55.041,53.97,54.904,2313865,0
2008-05-02,55.286,55.286,54.815,54.979,1850387,0
2008-05-05,54.973,55.16,54.386,54.654,1071443,0
2008-05-06,54.046,54.751,53.866,54.724,2729303,0
2008-05-07,54.364,54.453,53.605,53.687,2556912,0
2008-05-08,54.295,54.392,53.818,53.97,1847952,0
2008-05-09,52.625,53.066,52.526,52.726,2568788,0
2008-05-12,54.248,54.497,53.948,54.359,2464231,0
2008-05-13,54.69,54.758,54.342,54.573,2441446,0
2008-05-14,54.267,54.523,54.179,54.198,1719405,0
2008-05-15,54.149,54.669,54.089,54.6,1118793,0
2008-05-16,54.538,54.835,54.453,54.633,1156888,0
2008-05-19,54.538,54.848,54.372,54.482,1439382,0
2008-05-20,54.504,54.517,53.757,53.999,1933726,0
2008-05-21,53.181,53.431,52.594,52.611,2437309,0
2008-05-22,52.835,53.356,52.611,53.077,1482042,0
2008-05-23,53.198,53.332,52.553,52.738,1435948,0
2008-05-27,52.388,52.864,52.269,52.774,1219108,0
2008-05-28,53.114,53.129,52.388,52.663,1842278,0
2008-05-29,52.373,52.926,52.305,52.738,1859890,0
2008-05-30,53.059,53.198,52.72,52.809,691467,0
2008-06-02,52.443,52.618,52.255,52.476,1300328,0
2008-06-03,52.565,52.726,52.18,52.305,2960316,0
2008-06-04,52.061,52.872,52.061,52.338,2436502,0
2008-06-05,52.829,53.059,52.618,52.995,1791820,0
2008-06-06,52.12,52.248,51.6,51.646,2831825,0
2008-06-09,52.187,52.187,51.106,51.509,3083086,0
2008-06-10,51.413,51.673,51.178,51.287,3637827,0
2008-06-11,50.838,50.942,50.167,50.167,4164148,0
2008-06-12,49.781,50.65,49.781,50.431,3445405,0
2008-06-13,50.057,50.5,49.906,50.444,2335641,0
2008-06-16,50.457,51.094,50.404,50.826,1887425,0
2008-06-17,51.273,51.301,50.569,50.638,3589008,0
2008-06-18,50.083,50.528,50.03,50.367,3108648,0
2008-06-19,50.091,50.348,49.759,50.231,2367543,0
2008-06-20,49.422,49.747,49.185,49.525,3499035,0
2008-06-23,49.727,49.886,49.283,49.567,2216121,0
2008-06-24,49.429,49.925,49.083,49.579,2998075,0
2008-06-25,50.051,50.397,49.855,49.921,2269838,0
2008-06-26,49.352,49.365,48.752,48.881,3616999,0
2008-06-27,49.227,49.327,47.533,48.003,6018904,0
2008-06-30,48.626,48.903,48.018,48.1,5905338,0
2008-07-01,46.955,47.533,46.422,47.465,7698462,0
2008-07-02,48.211,48.279,46.972,47.082,4106966,0
2008-07-03,47.663,47.97,47.037,47.639,2410583,0
2008-07-07,47.556,47.651,46.677,47.203,4238488,0
2008-07-08,46.835,47.802,46.408,47.639,6291226,0
2008-07-09,48.315,48.521,47.159,47.278,4537363,0
2008-07-10,47.361,47.549,46.684,47.452,3696471,0
2008-07-11,46.365,46.793,45.564,46.138,7130225,0
2008-07-14,47.082,47.127,45.757,45.923,5048981,0
2008-07-15,44.511,46.062,44.09,45.106,8567132,0
2008-07-16,44.534,47.221,44.485,47.133,9054753,0
2008-07-17,48.763,48.963,47.52,48.453,7024152,0
2008-07-18,49.567,49.767,48.888,49.51,6461495,0
2008-07-21,51.496,51.564,50.424,50.673,5969759,0
2008-07-22,49.982,51.779,49.855,51.613,3140856,0
2008-07-23,52.367,52.864,51.668,52.481,7061368,0
2008-07-24,52.76,52.76,51.238,51.261,3712741,0
2008-07-25,51.502,52.216,51.123,51.515,3950335,0
2008-07-28,51.743,51.919,50.7,51.045,2670244,0
2008-07-29,50.536,51.759,50.41,51.626,3979810,0
2008-07-30,52.395,53.024,51.841,52.692,5813851,0
2008-07-31,51.944,52.547,51.662,51.743,2677389,0
2008-08-01,52.195,52.401,51.156,52.048,4309320,0
2008-08-04,51.025,51.564,50.65,51.088,3322341,0
2008-08-05,52.074,52.886,51.861,52.678,4009976,0
2008-08-06,52.048,52.286,51.821,51.988,1731371,0
2008-08-07,51.37,51.564,51.025,51.356,4089967,0
2008-08-08,50.9,51.93,50.852,51.737,2416914,0
2008-08-11,51.6,52.151,51.37,51.854,4620946,0
2008-08-12,51.703,51.793,50.894,51.336,3259984,0
2008-08-13,50.176,50.424,49.608,50.424,4337106,0
2008-08-14,49.675,50.77,49.675,50.478,2495882,0
2008-08-15,49.636,50.161,49.615,50.135,3550190,0
2008-08-18,50.008,50.286,49.669,49.739,2724321,0
2008-08-19,48.315,48.612,48.038,48.474,4259581,0
2008-08-20,48.079,48.612,47.956,48.521,2578611,0
2008-08-21,47.257,48.018,47.21,47.775,2227348,0
2008-08-22,48.054,48.445,48.003,48.066,1356832,0
2008-08-25,48.17,48.918,48.13,48.259,2021630,0
2008-08-26,48.344,48.495,47.956,48.337,1490458,0
2008-08-27,48.355,48.918,48.176,48.709,1976185,0
2008-08-28,49.116,49.498,48.876,49.345,2850540,0
2008-08-29,49.489,49.593,49.227,49.358,1104012,0
2008-09-02,49.623,49.973,49.005,49.221,2900493,0
2008-09-03,49.032,49.489,48.888,49.276,2250547,0
2008-09-04,48.254,48.474,47.242,47.657,4389379,0
2008-09-05,47.347,47.735,46.64,47.595,3356904,0
2008-09-08,49.406,49.989,49.041,49.615,6468122,0
2008-09-09,50.478,50.872,49.012,49.083,6460366,0
2008-09-10,50.015,50.367,49.469,49.663,5037644,0
2008-09-11,47.915,49.209,47.768,49.178,6714604,0
2008-09-12,48.835,49.848,48.626,49.436,4901951,0
2008-09-15,47.476,48.676,47.037,47.549,8536503,0
2008-09-16,46.511,48.136,46.422,47.941,7395464,0
2008-09-17,45.833,46.572,44.845,45.7,9694280,0
2008-09-18,46.004,50.286,44.601,49.869,16073421,0
2008-09-19,52.678,53.805,50.167,51.267,13141331,0
2008-09-22,52.014,52.056,49.682,49.845,2688622,0
2008-09-23,49.663,51.106,49.546,49.96,2578560,0
2008-09-24,50.313,50.743,49.823,50.045,2256816,0
2008-09-25,50.665,54.248,50.554,51.169,3733751,0
2008-09-26,50.015,52.789,49.93,51.106,3951302,0
2008-09-29,49.656,50.361,48.266,48.79,3634557,0
2008-09-30,49.675,51.038,49.525,50.695,2569523,0
2008-10-01,50.969,52.262,50.113,51.759,1913708,0
2008-10-02,50.737,50.864,49.946,50.183,2018749,0
2008-10-03,50.956,52.187,50.183,51.032,1884833,0
2008-10-06,50.176,50.244,47.817,49.096,4172927,0
2008-10-07,50.536,50.695,48.667,49.096,2343336,0
2008-10-08,47.063,48.763,46.586,47.663,4498016,0
2008-10-09,47.285,47.452,43.898,44.221,5024853,0
2008-10-10,42.205,44.402,41.636,42.95,6102048,0
2008-10-13,46.25,46.78,45.473,46.565,3250423,0
2008-10-14,47.865,47.865,46.256,47.271,2745881,0
2008-10-15,45.418,45.7,43.419,43.891,4688439,0
2008-10-16,42.46,43.752,40.708,43.288,6699383,0
2008-10-17,42.052,44.227,41.926,43.384,3632863,0
2008-10-20,43.891,45.466,43.612,45.306,3630201,0
2008-10-21,43.49,44.021,42.958,43.165,2346393,0
2008-10-22,41.103,42.181,40.414,40.799,4121886,0
2008-10-23,39.915,41.075,39.252,40.261,3591314,0
2008-10-24,32.846,35.836,32.621,34.502,6678216,0
2008-10-27,32.899,34.004,32.324,32.615,5427215,0
2008-10-28,33.927,35.73,31.722,35.685,4463400,0
2008-10-29,36.112,38.884,35.926,36.643,4736692,0
2008-10-30,40.268,40.619,38.358,38.414,6788425,0
2008-10-31,36.491,39.001,36.252,37.003,4299577,0
2008-11-03,37.799,38.463,36.542,38.165,2806097,0
2008-11-04,38.186,39.825,37.7,39.487,2625155,0
2008-11-05,39.169,39.507,37.481,37.667,2435123,0
2008-11-06,37.189,37.647,35.559,35.981,3190839,0
2008-11-07,35.774,37.218,35.724,37.218,2021145,0
2008-11-10,36.596,36.686,35.503,35.648,3067047,0
2008-11-11,33.008,34.177,32.876,33.567,3552771,0
2008-11-12,32.899,33.353,31.985,32.356,3894822,0
2008-11-13,31.555,33.865,31.049,33.823,6174041,0
2008-11-14,32.412,34.107,32.239,32.987,3420204,0
2008-11-17,32.786,33.899,32.592,32.808,1750336,0
2008-11-18,31.707,33.414,31.679,32.911,4723378,0
2008-11-19,30.906,31.328,29.733,29.852,5690989,0
2008-11-20,29.046,30.102,28.367,28.706,8236593,0
2008-11-21,29.805,29.889,27.967,29.386,5324423,0
2008-11-24,29.737,32.252,29.213,31.763,4142621,0
2008-11-25,32.944,33.457,31.985,32.899,3944375,0
2008-11-26,32.615,34.509,32.502,34.376,2183979,0
2008-11-28,33.567,34.453,33.567,34.102,1222621,0
2008-12-01,33.034,33.057,31.5,31.5,2948057,0
2008-12-02,32.233,32.615,31.361,32.246,2729035,0
2008-12-03,31.522,33.237,31.146,33,3575521,0
2008-12-04,32.356,33.166,31.722,31.917,2100147,0
2008-12-05,32.123,33.518,31.48,33.427,5314463,0
2008-12-08,34.059,35.185,33.712,34.826,4428884,0
2008-12-09,34.502,35.372,34.237,34.577,2505361,0
2008-12-10,34.758,35.593,34.535,34.978,2488372,0
2008-12-11,35.046,35.606,34.342,34.558,1882516,0
2008-12-12,33.076,34.708,33,34.362,2462760,0
2008-12-15,34.467,35.114,34.023,34.251,2204216,0
2008-12-16,33.769,35.8,33.754,35.572,2985606,0
2008-12-17,32.454,33.159,31.889,32.621,5700484,0
2008-12-18,30.332,30.725,28.844,29.259,6061560,0
2008-12-19,28.305,28.796,28.119,28.568,3831302,0
2008-12-22,28.568,29.109,28.285,29.046,4112329,0
2008-12-23,28.245,28.757,27.993,28.598,2744396,0
2008-12-24,28.769,28.997,28.522,28.68,1089433,0
2008-12-26,28.844,29.046,28.706,29.04,697959,0
2008-12-29,28.851,29.509,28.611,29.227,1412694,0
2008-12-30,29.08,29.606,29.08,29.523,1665986,0
2008-12-31,28.915,30.609,28.915,30.526,1579014,0
2009-01-02,30.464,31.34,30.34,31.086,3201345,0
2009-01-05,30.551,31.355,30.394,31.049,2159698,0
2009-01-06,30.877,31.107,30.235,30.733,3268038,0
2009-01-07,30.662,30.864,30.11,30.11,2775809,0
2009-01-08,30.47,30.622,29.852,30.325,3915539,0
2009-01-09,30.793,30.802,29.905,29.905,3050207,0
2009-01-12,29.923,29.943,29.04,29.285,4364690,0
2009-01-13,28.529,29.285,28.412,28.757,6830701,0
2009-01-14,26.053,26.853,25.74,26.46,11521238,0
2009-01-15,25.61,25.705,24.401,25.29,10518781,0
2009-01-16,25.92,25.97,23.998,25.056,10990338,0
2009-01-20,21.267,21.674,20.998,21.218,12099706,0
2009-01-21,22.229,23.155,21.84,23.155,8702963,0
2009-01-22,22.893,23.494,22.575,23.08,7159801,0
2009-01-23,21.909,22.766,21.758,22.358,5933425,0
2009-01-26,23.647,24.061,22.704,23.094,4949373,0
2009-01-27,23.465,23.654,22.953,23.513,3815013,0
2009-01-28,26.216,26.751,25.873,25.97,8447426,0
2009-01-29,24.725,24.801,24.123,24.448,4268339,0
2009-01-30,25.25,25.265,24.192,24.359,3311840,0
2009-02-02,23.01,23.729,22.969,23.513,3218091,0
2009-02-03,23.701,24.088,23.411,23.913,2959742,0
2009-02-04,24.469,25.001,24.074,24.401,3002095,0
2009-02-05,24.427,25.228,23.888,24.932,6091526,0
2009-02-06,26.064,26.349,25.422,25.713,6113568,0
2009-02-09,26.08,26.336,25.665,25.839,2889420,0
2009-02-10,25.374,25.591,23.909,24.151,5578517,0
2009-02-11,24.164,24.283,23.513,23.913,5860559,0
2009-02-12,23.701,24.233,23.513,24.151,5787416,0
2009-02-13,23.716,24.296,23.57,23.876,3371412,0
2009-02-17,22.131,22.478,22,22.255,7046235,0
2009-02-18,22.581,22.914,22.008,22.67,4702444,0
2009-02-19,22.704,22.78,21.829,22.068,6405131,0
2009-02-20,21.205,21.73,21.171,21.62,10275596,0
2009-02-23,22.09,22.146,21.123,21.481,6735794,0
2009-02-24,21.041,22.319,20.819,22.076,7703268,0
2009-02-25,22.159,22.664,21.57,22.015,4954172,0
2009-02-26,23.631,24.115,22.772,22.995,7270358,0
2009-02-27,22.05,22.416,21.606,21.829,8633657,0
2009-03-02,17.216,18.184,17.091,17.713,26800388,0
2009-03-03,17.423,17.982,15.708,17.527,14944998,0
2009-03-04,17.563,17.969,17.36,17.776,13113216,0
2009-03-05,16.729,16.911,16.303,16.697,10996296,0
2009-03-06,16.219,16.608,15.625,15.99,9625908,0
2009-03-09,14.374,15.513,14.353,15.209,14704749,0
2009-03-10,16.592,17.368,16.42,16.955,17848160,0
2009-03-11,16.404,16.904,16.138,16.309,14265654,0
2009-03-12,16.214,17.749,16.021,17.403,6956561,0
2009-03-13,17.81,18.099,17.335,17.961,7120263,0
2009-03-16,18.605,19.168,18.274,18.605,9749847,0
2009-03-17,18.91,19.651,18.724,19.568,6776164,0
2009-03-18,18.5,19.678,18.127,19.552,9812113,0
2009-03-19,21.163,21.178,19.263,19.288,7562031,0
2009-03-20,18.667,18.792,17.802,18.135,5932130,0
2009-03-23,20.112,21.704,20.086,20.749,12609748,0
2009-03-24,19.754,20.284,19.622,19.773,6739031,0
2009-03-25,19.296,19.703,18.377,19.013,9623578,0
2009-03-26,18.915,20.343,18.785,19.949,8451969,0
2009-03-27,19.684,20.064,19.539,19.615,4221349,0
2009-03-30,18.35,18.667,18.21,18.432,4201147,0
2009-03-31,19.179,20.003,19.028,19.511,4963436,0
2009-04-01,20.313,20.804,20.1,20.404,7683588,0
2009-04-02,23.163,23.639,22.643,22.909,9603553,0
2009-04-03,23.01,23.12,22.126,22.547,5458032,0
2009-04-06,22.581,23.223,22.47,23.155,4249173,0
2009-04-07,22.325,22.734,22.159,22.304,3420459,0
2009-04-08,22.38,22.423,21.915,22.194,4559474,0
2009-04-09,23.659,24.344,23.611,24.213,6481081,0
2009-04-13,24.448,24.523,23.647,23.957,5133352,0
2009-04-14,24.725,25.347,24.296,24.448,7116752,0
2009-04-15,24.227,25.213,24.156,25.213,6728764,0
2009-04-16,25.152,25.928,24.816,25.616,9250552,0
2009-04-17,25.367,25.698,24.683,25.044,4127465,0
2009-04-20,23.265,23.348,22.748,23.126,9078385,0
2009-04-21,22.186,23.812,22.153,23.688,7052274,0
2009-04-22,22.594,23.654,22.499,22.953,4913141,0
2009-04-23,23.01,23.749,22.914,23.71,3382771,0
2009-04-24,24.04,24.379,23.851,24.344,3440432,0
2009-04-27,23.322,23.936,23.209,23.508,3401207,0
2009-04-28,22.652,23.473,22.575,23.216,7063561,0
2009-04-29,23.799,24.2,23.659,23.688,3607019,0
2009-04-30,24.771,25.159,24.406,24.614,6547869,0
2009-05-01,24.952,25.125,24.605,24.821,3335955,0
2009-05-04,25.34,26.14,25.201,26.064,2762658,0
2009-05-05,27.262,27.317,26.736,26.765,5412473,0
2009-05-06,28.492,28.827,27.933,28.451,6320679,0
2009-05-07,30.235,30.255,28.14,28.367,5766875,0
2009-05-08,30.18,30.838,29.733,30.558,7546251,0
2009-05-11,30.027,30.387,29.393,29.799,6182104,0
2009-05-12,30.353,30.387,29.109,29.633,4476166,0
2009-05-13,27.877,28.341,27.726,27.967,6891674,0
2009-05-14,28.071,28.763,28.036,28.424,5032446,0
2009-05-15,28.403,28.672,27.967,28.071,5498787,0
2009-05-18,29.405,29.905,29.315,29.606,5643077,0
2009-05-19,30.772,31.25,30.491,30.656,9968922,0
2009-05-20,30.588,30.921,29.937,30.18,4248709,0
2009-05-21,29.349,29.834,29.142,29.482,4669771,0
2009-05-22,29.592,29.737,29.315,29.362,2033004,0
2009-05-26,28.699,30.214,28.643,29.898,3722162,0
2009-05-27,30.877,30.932,29.993,30.021,4175695,0
2009-05-28,29.964,30.372,29.537,30.262,2807336,0
2009-05-29,31.576,32.192,31.017,31.432,3734095,0
2009-06-01,31.036,31.667,30.914,31.423,4402427,0
2009-06-02,30.755,31.175,30.609,30.974,3825661,0
2009-06-03,29.937,30.243,29.766,30.077,5411180,0
2009-06-04,29.656,30.31,29.447,30.227,3206415,0
2009-06-05,29.641,29.717,28.921,29.109,5438909,0
2009-06-08,29.065,29.496,28.763,29.204,3684043,0
2009-06-09,29.362,29.543,29.129,29.247,2527801,0
2009-06-10,30.725,30.762,29.912,30.207,4036573,0
2009-06-11,31.389,31.84,31.279,31.287,4340026,0
2009-06-12,31.287,31.625,31.16,31.314,1801680,0
2009-06-15,30.603,30.603,29.912,30.082,2497147,0
2009-06-16,30.2,30.262,29.584,29.6,2796139,0
2009-06-17,29.973,30.288,29.633,29.943,6074920,0
2009-06-18,29.785,30.125,29.556,29.733,4112132,0
2009-06-19,30.532,30.551,29.785,30.013,3209649,0
2009-06-22,29.641,29.693,28.901,29.005,4211708,0
2009-06-23,29.142,29.467,28.872,29.15,2527747,0
2009-06-24,29.571,29.814,29.176,29.231,2371868,0
2009-06-25,28.367,29.204,28.348,29.15,4105171,0
2009-06-26,29.338,29.592,29.163,29.355,2462132,0
2009-06-29,29.6,29.641,29.281,29.433,1500072,0
2009-06-30,29.087,29.123,28.506,28.88,1910943,0
2009-07-01,28.961,29.267,28.956,28.989,1929729,0
2009-07-02,29.005,29.005,28.313,28.513,2101136,0
2009-07-06,28.27,28.688,28.215,28.665,2215843,0
2009-07-07,28.713,28.763,28.023,28.057,2679001,0
2009-07-08,27.676,27.733,27.055,27.565,4429752,0
2009-07-09,28.32,28.492,28.113,28.313,2181129,0
2009-07-10,27.767,28.133,27.711,28.008,1661359,0
2009-07-13,27.842,28.374,27.642,28.285,2475953,0
2009-07-14,29.012,29.094,28.506,28.832,2637426,0
2009-07-15,30.222,30.546,29.993,30.332,4380392,0
2009-07-16,30.78,30.932,30.491,30.588,2896538,0
2009-07-17,31.14,31.182,30.733,30.864,2673393,0
2009-07-20,31.88,32.067,31.667,31.964,2548007,0
2009-07-21,31.852,31.88,31.114,31.604,2412679,0
2009-07-22,31.204,31.88,31.16,31.625,1554001,0
2009-07-23,32.484,33.015,32.412,32.884,2904004,0
2009-07-24,32.979,33.173,32.448,32.929,2480424,0
2009-07-27,32.607,32.835,32.288,32.711,1621274,0
2009-07-28,32.386,32.647,32.056,32.578,2579880,0
2009-07-29,32.808,32.937,32.303,32.529,2273249,0
2009-07-30,33.762,34.301,33.546,34.12,5184229,0
2009-07-31,35.04,35.159,34.509,35.055,4391575,0
2009-08-03,37.189,37.895,37.148,37.681,7513510,0
2009-08-04,36.512,38.032,36.486,37.667,7637471,0
2009-08-05,37.903,37.921,36.832,37.501,5023011,0
2009-08-06,38.726,38.746,37.929,38.561,6834968,0
2009-08-07,38.158,39.093,37.826,38.371,5125493,0
2009-08-10,38.165,38.593,38.005,38.269,3036470,0
2009-08-11,37.543,37.993,37.197,37.59,3451448,0
2009-08-12,36.879,37.73,36.879,37.461,2849233,0
2009-08-13,38.249,38.593,37.785,38.358,2795588,0
2009-08-14,37.69,37.758,37.106,37.418,2506710,0
2009-08-17,36.091,36.567,35.987,36.279,3359478,0
2009-08-18,37.113,37.799,36.944,37.55,2559836,0
2009-08-19,36.252,37.274,36.209,36.99,2585022,0
2009-08-20,36.783,37.134,36.739,37.038,2872953,0
2009-08-21,37.612,37.937,37.344,37.778,2370566,0
2009-08-24,37.426,37.946,37.398,37.508,2272712,0
2009-08-25,37.681,38.2,37.528,37.805,1565260,0
2009-08-26,37.314,37.751,37.14,37.751,1824331,0
2009-08-27,37.543,37.921,37.204,37.881,1572038,0
2009-08-28,38.186,38.395,37.792,38.013,2476535,0
2009-08-31,37.113,38.013,36.732,37.28,3270696,0
2009-09-01,36.437,37.189,35.981,36.189,4255098,0
2009-09-02,36.139,36.272,35.973,35.973,2353216,0
2009-09-03,36.618,36.77,36.227,36.719,3552437,0
2009-09-04,37.349,37.647,37.101,37.468,3461891,0
2009-09-08,37.778,37.835,37.349,37.52,2199242,0
2009-09-09,38.029,38.103,37.735,37.917,1989591,0
2009-09-10,37.999,38.124,37.654,37.921,2320245,0
2009-09-11,38.133,38.58,37.667,37.875,2144585,0
2009-09-14,37.826,38.218,37.707,38.103,2904386,0
2009-09-15,38.269,38.593,38.103,38.371,2223458,0
2009-09-16,39.929,40.205,39.694,40.068,4042510,0
2009-09-17,40.407,41.166,40.246,40.793,4121401,0
2009-09-18,41.415,41.455,40.998,41.159,2855128,0
2009-09-21,40.453,40.655,40.217,40.482,2354609,0
2009-09-22,40.848,40.93,40.507,40.868,4009444,0
2009-09-23,40.919,40.972,40.123,40.149,1954284,0
2009-09-24,39.886,40.08,39.07,39.388,4405305,0
2009-09-25,39.431,39.658,38.857,39.023,3773934,0
2009-09-28,39.214,39.962,38.897,39.795,1848443,0
2009-09-29,40.019,40.407,40.004,40.039,2185107,0
2009-09-30,40.179,40.234,39.161,39.651,2790822,0
2009-10-01,39.348,39.444,38.414,38.593,4155928,0
2009-10-02,37.758,38.249,37.696,38.032,2558881,0
2009-10-05,37.667,38.511,37.576,38.428,2650152,0
2009-10-06,38.44,38.89,38.318,38.622,2392987,0
2009-10-07,38.995,39.395,38.89,39.147,2304215,0
2009-10-08,39.602,39.825,39.312,39.513,1516341,0
2009-10-09,39.418,39.638,39.27,39.632,1457337,0
2009-10-12,39.679,39.81,39.214,39.431,1057720,0
2009-10-13,38.932,39.155,38.684,39.016,1507403,0
2009-10-14,39.81,40.392,39.534,40.286,2628408,0
2009-10-15,40.226,40.362,39.894,40.184,1922998,0
2009-10-16,39.534,39.694,39.245,39.479,1644616,0
2009-10-19,40.053,40.431,39.706,40.268,2127560,0
2009-10-20,39.985,40.268,39.266,39.534,2115147,0
2009-10-21,39.694,40.573,39.687,39.721,2723486,0
2009-10-22,39.513,40.226,39.305,40.115,1854595,0
2009-10-23,40.24,40.246,39.291,39.556,2332026,0
2009-10-26,39.375,39.81,38.65,38.823,4363685,0
2009-10-27,38.703,38.925,38.406,38.593,3059396,0
2009-10-28,38.269,38.607,37.868,37.956,3885557,0
2009-10-29,38.78,39.348,38.572,39.223,2606317,0
2009-10-30,39.14,39.238,38.2,38.296,4346379,0
2009-11-02,38.457,39.353,38.269,38.823,3642272,0
2009-11-03,37.875,38.402,37.758,38.249,2703654,0
2009-11-04,38.676,39.043,38.331,38.358,2677699,0
2009-11-05,38.746,38.995,38.395,38.711,1953818,0
2009-11-06,38.836,39.369,38.732,39.202,3138878,0
2009-11-09,40.149,40.385,40.012,40.309,4222823,0
2009-11-10,41.443,41.85,41.365,41.553,5035482,0
2009-11-11,41.981,42.107,41.492,41.669,3225187,0
2009-11-12,41.808,42.168,41.624,41.795,9581556,0
2009-11-13,42.916,43.165,42.507,42.934,4580323,0
2009-11-16,44.014,44.541,43.995,44.215,8588200,0
2009-11-17,43.636,43.909,43.358,43.869,3021310,0
2009-11-18,43.192,43.413,42.972,43.28,3104827,0
2009-11-19,42.604,42.619,42.045,42.514,4174363,0
2009-11-20,41.94,42.416,41.822,42.115,2767891,0
2009-11-23,43.115,43.323,42.693,42.831,2431574,0
2009-11-24,42.625,42.742,42.205,42.398,1743512,0
2009-11-25,42.619,42.942,42.431,42.916,1428098,0
2009-11-27,39.915,40.64,39.847,40.42,4279624,0
2009-11-30,40.635,40.919,40.136,40.799,3361802,0
2009-12-01,41.707,41.815,41.43,41.609,2713188,0
2009-12-02,41.471,42.001,41.415,41.593,2229718,0
2009-12-03,41.932,42.045,41.311,41.346,2860769,0
2009-12-04,41.738,42.205,41.082,41.43,3051809,0
2009-12-07,40.407,40.828,40.407,40.557,2047572,0
2009-12-08,39.118,39.611,38.905,39.493,4313286,0
2009-12-09,39.202,39.804,39.016,39.742,3462531,0
2009-12-10,40.149,40.246,39.763,40.115,2775906,0
2009-12-11,39.847,39.921,39.556,39.81,1918598,0
2009-12-14,40.469,40.745,40.205,40.674,2164477,0
2009-12-15,39.611,39.881,39.395,39.487,1653316,0
2009-12-16,39.968,40.309,39.734,39.825,1544961,0
2009-12-17,38.622,38.703,38.227,38.269,2825374,0
2009-12-18,38.318,38.484,37.917,38.256,3674846,0
2009-12-21,38.884,39.375,38.829,39.031,1882712,0
2009-12-22,39.182,39.298,38.807,39.161,2078533,0
2009-12-23,39.679,39.804,39.312,39.456,1931102,0
2009-12-24,39.638,39.742,39.361,39.7,566711,0
2009-12-28,39.734,39.804,39.568,39.679,782548,0
2009-12-29,39.694,39.706,39.155,39.395,943126,0
2009-12-30,39.361,39.679,39.291,39.638,761139,0
2009-12-31,39.658,39.81,39.388,39.472,600469,0
2010-01-04,40.162,40.507,40.086,40.323,1669332,0
2010-01-05,41.193,41.271,40.738,40.965,2120491,0
2010-01-06,40.738,41.213,40.64,41.015,1115093,0
2010-01-07,40.64,41.015,40.606,40.882,878086,0
2010-01-08,40.862,41.035,40.662,40.793,3100437,0
2010-01-11,41.131,41.173,40.655,40.821,3006205,0
2010-01-12,40.598,40.972,40.439,40.655,1328046,0
2010-01-13,40.612,40.848,40.261,40.695,1732321,0
2010-01-14,40.385,40.626,40.28,40.489,2095493,0
2010-01-15,40.423,40.445,39.388,39.79,6902610,0
2010-01-19,39.112,39.929,39.112,39.84,6512623,0
2010-01-20,39.223,39.327,38.448,38.746,6940224,0
2010-01-21,38.644,38.814,37.528,37.847,5449740,0
2010-01-22,36.893,37.888,36.725,37.018,5527288,0
2010-01-25,37.812,38.218,37.707,37.956,3747946,0
2010-01-26,37.433,37.835,37.197,37.392,1728974,0
2010-01-27,36.926,37.584,36.732,37.474,2579359,0
2010-01-28,38.095,38.133,36.879,37.267,4048005,0
2010-01-29,37.716,38.103,36.906,36.996,4466182,0
2010-02-01,37.515,37.868,37.481,37.735,2144595,0
2010-02-02,37.917,38.048,37.565,37.917,3895384,0
2010-02-03,37.805,37.917,37.398,37.612,2069074,0
2010-02-04,36.377,36.421,35.51,35.806,6951883,0
2010-02-05,35.634,35.738,34.638,35.523,8153253,0
2010-02-08,34.758,35.364,34.46,34.784,5793446,0
2010-02-09,35.599,35.844,34.92,35.572,6027299,0
2010-02-10,35.64,35.836,35.242,35.64,3263501,0
2010-02-11,35.441,35.903,35.131,35.864,8676242,0
2010-02-12,34.859,35.364,34.701,35.268,5236746,0
2010-02-16,36.234,36.377,35.897,36.327,5122907,0
2010-02-17,37.148,37.274,36.808,36.913,5905193,0
2010-02-18,36.962,37.225,36.832,37.072,2412141,0
2010-02-19,36.68,37.06,36.554,36.838,2241540,0
2010-02-22,37.49,37.619,37.274,37.336,2438279,0
2010-02-23,37.501,37.66,37.113,37.252,2825589,0
2010-02-24,38.144,38.435,37.993,38.186,3886186,0
2010-02-25,37.597,37.956,37.245,37.952,3239821,0
2010-02-26,37.69,38.124,37.528,37.972,2270474,0
2010-03-01,35.283,35.67,34.992,35.661,11073790,0
2010-03-02,36.056,36.212,35.738,36.139,4649680,0
2010-03-03,36.036,36.535,36.002,36.369,3264298,0
2010-03-04,36.132,36.292,35.857,36.197,3499534,0
2010-03-05,36.919,37.21,36.748,37.08,3196954,0
2010-03-08,36.808,36.935,36.589,36.783,2937740,0
2010-03-09,36.182,36.535,36.145,36.437,3402880,0
2010-03-10,36.22,36.596,36.22,36.471,3236836,0
2010-03-11,36.333,36.377,36.048,36.354,5149074,0
2010-03-12,35.911,36.014,35.69,35.864,7605975,0
2010-03-15,35.622,35.85,35.337,35.85,3279174,0
2010-03-16,35.918,36.125,35.794,36.085,9111264,0
2010-03-17,36.56,36.823,36.415,36.624,9533062,0
2010-03-18,36.285,36.409,35.87,36.085,2829105,0
2010-03-19,35.781,35.794,35.205,35.379,5280357,0
2010-03-22,34.84,35.614,34.826,35.606,3580094,0
2010-03-23,35.177,35.553,35.089,35.484,3629259,0
2010-03-24,34.722,34.866,34.494,34.811,5219878,0
2010-03-25,35.47,35.814,35.166,35.205,4388560,0
2010-03-26,35.386,35.572,35.234,35.316,2805026,0
2010-03-29,35.406,35.484,35.199,35.433,1912572,0
2010-03-30,35.316,35.343,34.942,35.159,4595610,0
2010-03-31,34.866,35.289,34.799,35.046,2689574,0
2010-04-01,35.297,35.768,35.289,35.715,3367385,0
2010-04-05,35.864,35.946,35.69,35.781,1089357,0
2010-04-06,35.22,35.69,35.199,35.581,2854972,0
2010-04-07,35.622,35.933,35.4,35.523,3161902,0
2010-04-08,35.559,35.981,35.447,35.903,2521260,0
2010-04-09,36.458,36.763,36.458,36.725,4064865,0
2010-04-12,36.859,37.003,36.817,36.823,2126963,0
2010-04-13,36.906,37.025,36.581,36.906,1870676,0
2010-04-14,37.087,37.274,37.003,37.225,2525309,0
2010-04-15,37.826,38.213,37.765,38.005,4443524,0
2010-04-16,37.911,37.952,36.789,37.064,5216159,0
2010-04-19,36.369,36.919,36.34,36.859,2869273,0
2010-04-20,36.832,36.906,36.694,36.817,1865959,0
2010-04-21,36.377,36.65,36.048,36.31,3837324,0
2010-04-22,35.844,36.504,35.648,36.458,3386671,0
2010-04-23,36.026,36.417,35.977,36.387,2020046,0
2010-04-26,36.77,36.906,36.567,36.603,2608099,0
2010-04-27,35.588,36.152,35.046,35.122,6165222,0
2010-04-28,35.283,35.337,34.742,35.172,4899745,0
2010-04-29,35.572,35.946,35.359,35.774,3682621,0
2010-04-30,35.496,35.523,35.012,35.185,4170462,0
2010-05-03,35.337,35.648,35.242,35.523,2432742,0
2010-05-04,34.598,34.764,34.14,34.437,7522289,0
2010-05-05,33.754,34.292,33.651,34.154,6034789,0
2010-05-06,33.098,33.409,29.905,32.281,15406689,0
2010-05-07,32.669,32.868,31.423,32.343,10382200,0
2010-05-10,34.776,34.859,34.093,34.417,8237944,0
2010-05-11,33.464,34.274,33.389,33.899,5379599,0
2010-05-12,34.107,34.403,33.919,34.327,3492654,0
2010-05-13,33.74,33.936,33.56,33.575,4225798,0
2010-05-14,32.987,33.11,32.267,32.737,8638091,0
2010-05-17,32.711,32.96,32.094,32.779,3704779,0
2010-05-18,33.117,33.173,31.978,32.349,6122392,0
2010-05-19,32.047,32.324,31.56,32.086,6790820,0
2010-05-20,31.328,31.604,30.733,31.057,7803392,0
2010-05-21,30.595,31.702,30.498,31.631,4920564,0
2010-05-24,31.333,31.686,31.14,31.355,3770715,0
2010-05-25,30.772,31.507,30.603,31.437,6834230,0
2010-05-26,31.07,31.48,30.47,30.679,7091025,0
2010-05-27,31.679,32.163,31.383,32.136,7429254,0
2010-05-28,31.933,31.948,31.223,31.361,4655427,0
2010-06-01,31.825,32.335,31.548,31.548,5004858,0
2010-06-02,31.679,32.349,31.544,32.324,3699897,0
2010-06-03,32.599,32.702,31.964,32.192,3742966,0
2010-06-04,31.686,31.901,31.175,31.321,5792708,0
2010-06-07,31.695,31.91,31.025,31.093,3918151,0
2010-06-08,31.432,31.783,31.12,31.777,5350552,0
2010-06-09,32.163,32.394,31.493,31.644,3893906,0
2010-06-10,32.621,32.911,32.349,32.723,4271642,0
2010-06-11,32.356,32.846,32.324,32.702,2464202,0
2010-06-14,33.131,33.346,32.691,32.752,3495996,0
2010-06-15,33.221,33.512,33.139,33.486,3795948,0
2010-06-16,33.284,33.359,32.987,33.195,3791556,0
2010-06-17,33.45,33.499,32.992,33.247,2695916,0
2010-06-18,33.382,33.442,33.126,33.221,2430603,0
2010-06-21,33.769,33.844,33.237,33.45,3752904,0
2010-06-22,33.621,33.927,33.284,33.359,3261383,0
2010-06-23,33.747,33.775,33.346,33.56,5183248,0
2010-06-24,33.54,33.54,32.969,33.104,3575464,0
2010-06-25,33.472,33.643,33.153,33.486,2278982,0
2010-06-28,33.187,33.464,32.974,33.203,2480454,0
2010-06-29,32.407,32.522,31.741,31.941,6058662,0
2010-06-30,31.725,32.214,31.429,31.522,3080123,0
2010-07-01,31.873,31.985,31.293,31.741,5036830,0
2010-07-02,31.84,31.964,31.34,31.597,2712444,0
2010-07-06,32.246,32.454,31.77,32.039,3108418,0
2010-07-07,31.84,32.607,31.755,32.522,4416346,0
2010-07-08,32.876,32.884,32.494,32.835,4538946,0
2010-07-09,32.669,33,32.621,32.892,3681969,0
2010-07-12,32.876,33.237,32.752,33.05,3279389,0
2010-07-13,33.726,33.936,33.616,33.693,4927974,0
2010-07-14,33.518,33.782,33.33,33.754,4331826,0
2010-07-15,34.093,34.162,33.686,34.072,6901232,0
2010-07-16,33.117,33.27,32.779,32.922,5716060,0
2010-07-19,33.255,33.353,32.647,33.034,2675597,0
2010-07-20,32.697,33.382,32.653,33.346,3789611,0
2010-07-21,33.693,33.74,33.104,33.346,4720846,0
2010-07-22,34.102,34.604,34.093,34.487,6837511,0
2010-07-23,34.134,34.708,33.936,34.562,5249522,0
2010-07-26,34.502,34.846,34.424,34.758,3160207,0
2010-07-27,35.8,35.82,35.316,35.67,8960285,0
2010-07-28,35.973,36.028,35.531,35.606,4792288,0
2010-07-29,35.953,36.182,35.234,35.496,4322653,0
2010-07-30,35.019,35.426,34.958,35.316,4512719,0
2010-08-02,37.176,37.392,37.018,37.156,8251582,0
2010-08-03,36.852,37.031,36.554,36.852,4073542,0
2010-08-04,36.838,37.094,36.706,36.872,3611053,0
2010-08-05,36.643,36.872,36.504,36.872,2140158,0
2010-08-06,36.362,36.954,36.362,36.7,2603043,0
2010-08-09,37.003,37.053,36.732,36.845,2477705,0
2010-08-10,36.258,36.838,36.063,36.732,3977233,0
2010-08-11,35.911,35.918,35.476,35.746,4988983,0
2010-08-12,35.406,35.724,35.309,35.537,2924400,0
2010-08-13,35.122,35.433,35.114,35.192,3426257,0
2010-08-16,35.062,35.599,35.012,35.33,2487356,0
2010-08-17,35.926,36.002,35.64,35.781,3291496,0
2010-08-18,35.463,35.463,35.15,35.268,2533653,0
2010-08-19,34.859,34.972,34.177,34.453,5375430,0
2010-08-20,34.453,34.453,33.747,34.087,3201264,0
2010-08-23,34.335,34.611,34.162,34.182,2651727,0
2010-08-24,33.575,33.731,33.215,33.567,5479579,0
2010-08-25,33.611,33.953,33.409,33.823,4067899,0
2010-08-26,34.009,34.191,33.712,33.83,2819288,0
2010-08-27,34.087,34.301,33.567,34.274,3086388,0
2010-08-30,33.997,34.223,33.844,33.872,2086306,0
2010-08-31,33.985,34.292,33.806,34.018,2913461,0
2010-09-01,34.14,34.882,34.059,34.62,3395249,0
2010-09-02,34.604,34.852,34.46,34.818,1731651,0
2010-09-03,35.107,35.252,34.811,35.04,2412332,0
2010-09-07,35.107,35.177,34.882,34.972,3011099,0
2010-09-08,34.866,35.199,34.852,34.889,2386461,0
2010-09-09,35.454,35.531,34.928,35.122,3743855,0
2010-09-10,35.15,35.275,34.998,35.166,2121096,0
2010-09-13,36.085,36.203,35.939,35.959,4226213,0
2010-09-14,36.285,36.444,35.993,36.077,4022043,0
2010-09-15,36.444,36.636,36.272,36.52,5153515,0
2010-09-16,36.542,36.618,36.34,36.567,2479244,0
2010-09-17,36.285,36.504,36.104,36.386,2608240,0
2010-09-20,36.354,36.763,36.272,36.686,2788694,0
2010-09-21,36.706,36.719,36.036,36.362,4134660,0
2010-09-22,36.07,36.347,35.85,36.002,2631231,0
2010-09-23,35.463,36.048,35.463,35.781,2475363,0
2010-09-24,36.453,36.624,36.285,36.377,2611249,0
2010-09-27,36.31,36.327,36.085,36.091,2124397,0
2010-09-28,35.87,36.056,35.565,35.973,2952744,0
2010-09-29,35.523,35.606,35.192,35.426,4377119,0
2010-09-30,35.551,35.746,34.902,34.977,6933282,0
2010-10-01,35.71,35.946,35.47,35.827,4886637,0
2010-10-04,35.933,36.104,35.553,35.73,2295956,0
2010-10-05,36.453,36.739,36.252,36.618,4048395,0
2010-10-06,36.52,36.56,36.31,36.415,2626300,0
2010-10-07,36.672,36.694,36.159,36.333,2423130,0
2010-10-08,36.227,36.354,36.036,36.272,1962523,0
2010-10-11,36.382,36.491,36.266,36.362,1762756,0
2010-10-12,36.266,36.409,36.085,36.369,3863131,0
2010-10-13,36.528,36.872,36.491,36.549,2919684,0
2010-10-14,36.783,36.783,36.327,36.68,6315482,0
2010-10-15,36.554,36.554,35.876,36.145,6741963,0
2010-10-18,36.175,36.458,36.091,36.362,3259679,0
2010-10-19,35.806,36.07,35.614,35.827,4365019,0
2010-10-20,35.69,36.252,35.648,36.189,4214656,0
2010-10-21,36.603,36.838,36.175,36.333,2818264,0
2010-10-22,36.234,36.319,36.022,36.099,4114692,0
2010-10-25,36.43,36.574,36.159,36.252,3061574,0
2010-10-26,36.002,36.234,35.918,36.145,2023418,0
2010-10-27,36.014,36.132,35.622,35.946,2572317,0
2010-10-28,36.486,36.486,36.043,36.243,3054238,0
2010-10-29,36.101,36.108,35.88,36.029,1321600,0
2010-11-01,36.197,36.535,35.981,36.212,3731428,0
2010-11-02,36.706,36.77,36.386,36.478,2510061,0
2010-11-03,37.21,37.418,36.913,37.274,5407468,0
2010-11-04,39.093,39.402,38.739,39.353,8041682,0
2010-11-05,38.235,38.615,38.082,38.406,6274478,0
2010-11-08,38.448,38.572,38.256,38.517,1952221,0
2010-11-09,38.746,38.807,38.095,38.325,3378308,0
2010-11-10,38.565,38.622,37.946,38.561,3513645,0
2010-11-11,37.987,38.276,37.895,38.276,3109499,0
2010-11-12,37.972,38.218,37.576,37.799,2584394,0
2010-11-15,37.921,37.956,37.707,37.707,1809829,0
2010-11-16,37.101,37.197,36.34,36.581,6523396,0
2010-11-17,36.285,36.478,36.125,36.304,3850452,0
2010-11-18,36.981,37.046,36.719,36.899,3237025,0
2010-11-19,36.159,36.421,35.959,36.415,2514999,0
2010-11-22,35.857,36.168,35.787,36.139,3754479,0
2010-11-23,35.593,35.648,35.192,35.33,4660383,0
2010-11-24,35.47,35.738,35.372,35.715,2555780,0
2010-11-26,34.978,35.325,34.942,35.114,1928070,0
2010-11-29,35.159,35.359,34.936,35.275,3861589,0
2010-11-30,34.73,35.11,34.709,34.958,4369463,0
2010-12-01,35.325,35.67,35.185,35.606,5099007,0
2010-12-02,35.303,36.104,35.303,35.966,3734781,0
2010-12-03,36.252,36.369,36.043,36.354,2383194,0
2010-12-06,36.182,36.292,36.028,36.209,1834419,0
2010-12-07,36.549,36.603,36.036,36.119,3807561,0
2010-12-08,36.099,36.197,35.814,36.022,2572613,0
2010-12-09,36.581,36.61,36.203,36.296,2966976,0
2010-12-10,36.132,36.437,36.085,36.369,1912504,0
2010-12-13,36.458,36.603,36.285,36.386,2697393,0
2010-12-14,36.706,36.714,36.292,36.421,2258225,0
2010-12-15,35.71,35.993,35.606,35.715,3425430,0
2010-12-16,35.493,35.724,35.437,35.64,2770359,0
2010-12-17,35.15,35.325,35.005,35.268,2683565,0
2010-12-20,35.234,35.364,35.025,35.234,1957053,0
2010-12-21,35.553,35.581,35.33,35.447,1556970,0
2010-12-22,35.476,35.715,35.433,35.614,1729445,0
2010-12-23,35.593,35.704,35.523,35.588,884696,0
2010-12-27,35.103,35.441,35.103,35.4,894184,0
2010-12-28,35.316,35.33,35.089,35.289,1193090,0
2010-12-29,35.605,35.633,35.421,35.466,1269260,0
2010-12-30,35.091,35.282,34.978,35.176,1902667,0
2010-12-31,35.182,35.507,35.163,35.292,1240449,0
2011-01-03,35.49,35.814,35.454,35.704,1880040,0
2011-01-04,36.125,36.139,35.87,36.002,3438181,0
2011-01-05,36.437,36.913,36.437,36.906,5448048,0
2011-01-06,37.232,37.252,36.61,36.832,2506401,0
2011-01-07,36.845,36.913,36.421,36.574,2229009,0
2011-01-10,36.175,36.333,36.008,36.272,1999963,0
2011-01-11,37.14,37.259,36.95,37.072,4373920,0
2011-01-12,38.494,38.914,38.387,38.897,6302034,0
2011-01-13,39.118,39.176,38.793,38.843,4485596,0
2011-01-14,38.561,38.955,38.511,38.829,1747642,0
2011-01-18,39.161,39.327,39.086,39.112,2566787,0
2011-01-19,39.043,39.223,38.703,38.754,2940532,0
2011-01-20,38.281,38.561,38.124,38.406,3190522,0
2011-01-21,38.517,38.628,38.243,38.448,2049291,0
2011-01-24,38.371,38.697,38.365,38.546,1743689,0
2011-01-25,37.917,38.435,37.881,38.276,2838226,0
2011-01-26,38.463,38.657,38.095,38.227,2591102,0
2011-01-27,38.371,38.484,38.281,38.331,2065453,0
2011-01-28,37.847,37.952,37.344,37.437,3120182,0
2011-01-31,37.679,37.867,37.558,37.779,2318944,0
2011-02-01,38.139,38.663,38.095,38.435,3863402,0
2011-02-02,39.077,39.388,38.914,39.27,3418289,0
2011-02-03,39.513,39.617,39.238,39.602,3414697,0
2011-02-04,39.431,39.464,39.188,39.238,2844391,0
2011-02-07,39.27,39.439,39.252,39.298,3200604,0
2011-02-08,39.519,39.991,39.487,39.873,3671913,0
2011-02-09,40.226,40.557,40.115,40.316,4126042,0
2011-02-10,39.606,39.907,39.446,39.725,2907139,0
2011-02-11,39.193,39.79,39.169,39.575,1807605,0
2011-02-14,39.182,39.327,39.077,39.182,1838270,0
2011-02-15,39.353,39.439,39.07,39.093,2232857,0
2011-02-16,39.858,40.234,39.804,40.08,3090219,0
2011-02-18,40.543,40.635,40.407,40.523,1469035,0
2011-02-22,38.857,39.23,38.663,38.746,3920964,0
2011-02-23,39.348,39.375,38.719,39.037,4240801,0
2011-02-24,38.754,38.925,38.517,38.89,2796905,0
2011-02-25,39.452,39.677,39.412,39.599,2947421,0
2011-02-28,37.617,38.174,37.554,38.088,8533808,0
2011-03-01,37.348,37.432,36.683,36.815,10406464,0
2011-03-02,37.082,37.298,36.955,37.2,3371192,0
2011-03-03,37.104,37.578,37.104,37.559,4341774,0
2011-03-04,36.99,37.026,36.53,36.955,8747328,0
2011-03-07,37.28,37.336,36.672,36.808,4333610,0
2011-03-08,37.066,37.508,36.99,37.467,4634179,0
2011-03-09,37.341,37.46,37.214,37.397,3809660,0
2011-03-10,36.795,36.866,36.607,36.711,9160425,0
2011-03-11,36.431,36.859,36.402,36.795,3447342,0
2011-03-14,36.402,36.661,36.257,36.64,4318254,0
2011-03-15,35.459,36.347,35.405,36.296,6437212,0
2011-03-16,35.285,35.459,34.502,34.971,14399077,0
2011-03-17,35.512,35.527,35.169,35.381,6521220,0
2011-03-18,35.501,35.514,35.206,35.375,5715871,0
2011-03-21,36.15,36.208,35.985,36.082,4839527,0
2011-03-22,36.01,36.026,35.769,35.899,3514280,0
2011-03-23,35.468,36.005,35.43,35.977,3612371,0
2011-03-24,36.37,36.607,36.188,36.417,5747591,0
2011-03-25,36.439,36.577,36.279,36.396,4004294,0
2011-03-28,36.692,36.745,36.487,36.538,3866652,0
2011-03-29,36.188,36.57,36.039,36.556,2792561,0
2011-03-30,36.677,36.872,36.661,36.815,3343420,0
2011-03-31,36.12,36.336,36.02,36.226,5446767,0
2011-04-01,36.544,36.822,36.362,36.745,3044085,0
2011-04-04,36.762,36.807,36.423,36.661,3025002,0
2011-04-05,36.818,36.932,36.68,36.87,7458992,0
2011-04-06,37.916,37.92,37.551,37.696,5143741,0
2011-04-07,38.139,38.243,37.95,38.173,4885703,0
2011-04-08,38.314,38.334,37.802,38.011,3367326,0
2011-04-11,37.774,37.955,37.649,37.781,2050504,0
2011-04-12,37.454,37.539,37.095,37.411,2790283,0
2011-04-13,37.802,37.838,37.46,37.584,2179617,0
2011-04-14,37.264,37.494,37.089,37.46,2332619,0
2011-04-15,37.305,37.432,37.16,37.305,1823575,0
2011-04-18,36.563,36.807,36.266,36.782,3590787,0
2011-04-19,36.683,36.944,36.523,36.851,3745880,0
2011-04-20,37.368,37.52,37.221,37.404,3674720,0
2011-04-21,38.047,38.173,37.908,38.019,3205174,0
2011-04-25,37.934,38.056,37.851,37.97,1157698,0
2011-04-26,37.489,38.082,37.474,38.004,2062718,0
2011-04-27,38.116,38.354,37.893,38.277,3928763,0
2011-04-28,38.219,38.362,38.047,38.258,2634898,0
2011-04-29,38.103,38.243,37.93,38.096,2193536,0
2011-05-02,38.194,38.375,38.004,38.039,1503506,0
2011-05-03,38.018,38.336,37.891,38.074,1740623,0
2011-05-04,37.992,38.01,37.568,37.751,2618590,0
2011-05-05,37.271,37.392,36.953,37.178,5256822,0
2011-05-06,37.284,37.574,36.847,37.095,4205290,0
2011-05-09,36.704,37.16,36.64,37.074,3764808,0
2011-05-10,37.483,37.609,37.419,37.554,3226239,0
2011-05-11,37.362,37.369,36.779,37.031,3120430,0
2011-05-12,36.826,37.045,36.563,36.94,2607752,0
2011-05-13,37.087,37.15,36.523,36.748,3894586,0
2011-05-16,36.272,36.629,36.194,36.369,5444136,0
2011-05-17,36.216,36.487,36.134,36.466,3373955,0
2011-05-18,36.263,36.585,36.24,36.539,2590758,0
2011-05-19,36.719,36.771,36.446,36.7,2317684,0
2011-05-20,36.557,36.594,36.256,36.409,3133229,0
2011-05-23,35.698,35.861,35.521,35.725,5322821,0
2011-05-24,35.612,35.71,35.474,35.633,3192167,0
2011-05-25,35.822,36.128,35.816,35.902,3060632,0
2011-05-26,36.114,36.249,35.868,36.178,2127467,0
2011-05-27,36.616,36.693,36.446,36.481,3090989,0
2011-05-31,37.092,37.099,36.7,36.943,2594452,0
2011-06-01,36.671,36.725,36.263,36.272,3908990,0
2011-06-02,36.272,36.431,36.022,36.401,3449836,0
2011-06-03,35.957,36.369,35.937,36.21,2958453,0
2011-06-06,36.194,36.302,35.809,35.945,2785715,0
2011-06-07,36.194,36.277,36.036,36.057,2573456,0
2011-06-08,35.716,35.822,35.492,35.612,3818260,0
2011-06-09,35.839,36.049,35.754,35.902,2310379,0
2011-06-10,35.394,35.435,35.063,35.24,5612241,0
2011-06-13,35.507,35.605,35.337,35.449,3623873,0
2011-06-14,35.783,35.861,35.527,35.612,5143495,0
2011-06-15,34.902,35.097,34.584,34.83,9045869,0
2011-06-16,34.504,34.762,34.289,34.619,5068577,0
2011-06-17,34.589,34.73,34.506,34.575,4800443,0
2011-06-20,34.4,34.625,34.356,34.477,2193122,0
2011-06-21,34.611,34.887,34.506,34.83,3979504,0
2011-06-22,34.349,34.567,34.287,34.314,4133727,0
2011-06-23,33.899,34.181,33.713,34.168,5697846,0
2011-06-24,34.159,34.175,33.812,34.03,5215525,0
2011-06-27,33.899,34.394,33.87,34.196,2516108,0
2011-06-28,34.236,34.561,34.181,34.356,2892996,0
2011-06-29,34.456,34.822,34.336,34.78,5183156,0
2011-06-30,34.693,35.132,34.568,35.008,3672305,0
2011-07-01,35.449,35.775,35.324,35.633,3972832,0
2011-07-05,35.55,35.586,35.36,35.479,1896728,0
2011-07-06,35.075,35.365,34.975,35.309,2531696,0
2011-07-07,35.435,35.457,35.14,35.352,3135494,0
2011-07-08,35.005,35.163,34.872,35.155,2680006,0
2011-07-11,34.652,34.76,34.387,34.549,4173731,0
2011-07-12,33.986,34.232,33.936,33.94,5541353,0
2011-07-13,34.006,34.449,33.876,34.214,4043385,0
2011-07-14,34.427,34.472,33.961,34.055,3275997,0
2011-07-15,34.328,34.328,33.947,34.168,3641658,0
2011-07-18,33.842,33.919,33.319,33.622,4052875,0
2011-07-19,33.556,33.947,33.556,33.94,3685739,0
2011-07-20,34.419,34.584,34.292,34.412,4538816,0
2011-07-21,35.105,35.282,34.919,35.013,5693989,0
2011-07-22,35.155,35.296,34.895,35.204,2931912,0
2011-07-25,34.78,35.04,34.682,34.964,2396125,0
2011-07-26,35.089,35.373,34.968,35.162,3767921,0
2011-07-27,35.11,35.11,34.499,34.589,3327210,0
2011-07-28,34.775,34.996,34.653,34.71,2653938,0
2011-07-29,34.352,34.713,34.303,34.477,3818082,0
2011-08-01,35.449,35.486,34.696,35.034,7985491,0
2011-08-02,35.331,35.409,34.77,34.782,5046366,0
2011-08-03,34.645,34.73,34.097,34.69,5265232,0
2011-08-04,33.806,33.993,32.809,32.935,11113615,0
2011-08-05,32.559,32.722,31.669,32.51,12582107,0
2011-08-08,31.359,31.902,29.998,30.209,14224264,0
2011-08-09,30.633,31.72,30.008,31.689,10391682,0
2011-08-10,30.078,30.314,29.203,29.295,14170581,0
2011-08-11,29.693,31.463,29.537,31.113,9314113,0
2011-08-12,31.682,31.918,31.369,31.411,8182302,0
2011-08-15,31.52,31.945,31.504,31.833,3001968,0
2011-08-16,31.583,32.119,31.52,31.768,5696967,0
2011-08-17,32.111,32.318,31.654,31.918,3792041,0
2011-08-18,30.264,30.386,29.495,30.015,9318771,0
2011-08-19,29.766,30.548,29.716,29.758,4849169,0
2011-08-22,30.485,30.509,29.778,29.863,4440146,0
2011-08-23,30.022,30.528,29.795,30.514,6790677,0
2011-08-24,29.942,30.628,29.895,30.256,6633831,0
2011-08-25,30.308,30.522,29.544,29.732,6277885,0
2011-08-26,29.18,29.652,28.796,29.544,6417311,0
2011-08-29,30.027,30.485,29.981,30.378,3016256,0
2011-08-30,30.271,30.64,30.123,30.514,3474058,0
2011-08-31,30.773,31.257,30.738,31.041,3800364,0
2011-09-01,31.084,31.297,30.607,30.662,3321426,0
2011-09-02,30.344,30.465,30.076,30.219,2748076,0
2011-09-06,28.904,29.295,28.701,29.266,6012717,0
2011-09-07,29.693,30.115,29.537,30.035,3741936,0
2011-09-08,29.595,30.001,29.358,29.459,3483601,0
2011-09-09,29.11,29.203,28.42,28.538,6719670,0
2011-09-12,27.736,28.211,27.442,28.09,6150788,0
2011-09-13,28.083,28.397,27.883,28.297,4234077,0
2011-09-14,28.476,28.74,27.913,28.489,3288307,0
2011-09-15,29.423,29.595,29.18,29.501,6060449,0
2011-09-16,30.058,30.072,29.453,29.687,3571817,0
2011-09-19,28.42,28.866,28.289,28.768,4311594,0
2011-09-20,28.975,29.266,28.701,28.904,3117403,0
2011-09-21,28.772,28.911,27.87,27.877,3565094,0
2011-09-22,26.794,26.944,26.385,26.802,7298755,0
2011-09-23,26.973,27.499,26.858,27.451,3774178,0
2011-09-26,27.692,27.997,27.129,27.963,3768832,0
2011-09-27,28.598,29.073,28.468,28.605,6474801,0
2011-09-28,28.38,28.583,27.862,27.87,4291037,0
2011-09-29,28.676,28.932,28.154,28.561,4639835,0
2011-09-30,27.212,27.617,27.06,27.111,5798261,0
2011-10-03,26.88,27.307,26.352,26.385,6037946,0
2011-10-04,25.983,26.816,25.504,26.744,7616348,0
2011-10-05,26.545,27.051,26.3,26.874,5622277,0
2011-10-06,27.265,28.176,27.065,28.141,6782079,0
2011-10-07,28.489,28.505,27.849,27.985,4785549,0
2011-10-10,28.363,29.046,28.363,28.996,4429189,0
2011-10-11,28.611,29.017,28.52,28.811,2848018,0
2011-10-12,29.537,29.878,29.486,29.652,4197826,0
2011-10-13,29.316,29.645,29.131,29.486,3059334,0
2011-10-14,29.732,29.973,29.43,29.664,3049029,0
2011-10-17,29.43,29.437,29.066,29.089,3357636,0
2011-10-18,28.78,29.778,28.545,29.43,4382087,0
2011-10-19,29.629,29.629,28.967,29.058,3744583,0
2011-10-20,28.882,29.082,28.42,28.932,3668518,0
2011-10-21,29.253,29.466,29.125,29.437,2915902,0
2011-10-24,29.795,30.357,29.77,30.186,3445035,0
2011-10-25,30.09,30.103,29.548,29.592,3111180,0
2011-10-26,30.135,30.222,29.466,30.165,3794772,0
2011-10-27,32.046,32.174,31.475,31.952,7402536,0
2011-10-28,32.657,32.735,32.194,32.35,5605168,0
2011-10-31,31.382,31.572,31.09,31.112,5653387,0
2011-11-01,29.85,30.636,29.699,30.227,5627493,0
2011-11-02,30.791,31.176,30.509,30.871,3994892,0
2011-11-03,30.948,31.149,30.386,31.013,4271311,0
2011-11-04,30.984,31.062,30.58,30.905,2927445,0
2011-11-07,30.727,30.941,30.429,30.933,2656036,0
2011-11-08,31.013,31.309,30.629,31.215,3210585,0
2011-11-09,28.733,28.862,28.279,28.495,10598551,0
2011-11-10,28.417,28.509,27.913,28.228,5329252,0
2011-11-11,28.331,28.789,28.265,28.676,3221718,0
2011-11-14,28.553,28.582,28.292,28.481,3523613,0
2011-11-15,28.244,28.574,28.155,28.437,2740153,0
2011-11-16,27.773,27.933,27.376,27.392,8391248,0
2011-11-17,27.275,27.363,26.75,26.837,3979507,0
2011-11-18,27.145,27.182,26.88,27.067,2837903,0
2011-11-21,26.287,26.375,26.044,26.3,3896576,0
2011-11-22,26.446,26.784,26.359,26.561,6944538,0
2011-11-23,26.229,26.655,25.768,25.847,7855461,0
2011-11-25,25.841,26.387,25.833,25.912,3191478,0
2011-11-28,27.371,27.491,27.139,27.292,6220341,0
2011-11-29,27.119,27.419,27.073,27.16,4265305,0
2011-11-30,28.356,28.546,27.963,28.245,5296234,0
2011-12-01,28.351,28.401,27.86,28.02,2999158,0
2011-12-02,29.023,29.036,28.445,28.545,3130512,0
2011-12-05,29.476,29.476,28.929,29.101,3511684,0
2011-12-06,28.697,28.789,28.503,28.625,2417714,0
2011-12-07,28.394,29.174,28.244,29.036,2846409,0
2011-12-08,28.646,28.711,28.047,28.135,3465826,0
2011-12-09,28.047,28.611,28.047,28.509,3031472,0
2011-12-12,27.788,27.809,27.347,27.557,2873078,0
2011-12-13,27.529,27.933,27.039,27.261,3510833,0
2011-12-14,26.945,27.079,26.685,26.807,3214788,0
2011-12-15,27.246,27.284,26.793,26.837,2162432,0
2011-12-16,27.053,27.189,26.663,26.807,2694106,0
2011-12-19,26.92,27.046,26.454,26.483,2485293,0
2011-12-20,27.275,27.471,27.253,27.419,3609035,0
2011-12-21,27.529,27.551,26.945,27.34,2349483,0
2011-12-22,27.392,27.804,27.313,27.671,2362763,0
2011-12-23,27.725,27.824,27.586,27.78,1215500,0
2011-12-27,27.744,27.824,27.623,27.666,940243,0
2011-12-28,27.586,27.607,27.119,27.151,1986562,0
2011-12-29,27.031,27.5,27.009,27.451,2539192,0
2011-12-30,27.419,27.571,27.399,27.483,1031038,0
2012-01-03,28.011,28.509,28.011,28.301,3445314,0
2012-01-04,28.228,28.337,27.947,28.316,2385164,0
2012-01-05,27.962,28.034,27.701,27.99,2779411,0
2012-01-06,27.853,27.853,27.529,27.637,1887462,0
2012-01-09,27.607,27.623,27.313,27.599,2767645,0
2012-01-10,28.034,28.322,27.939,28.135,3507983,0
2012-01-11,27.804,27.874,27.592,27.809,5332989,0
2012-01-12,27.962,27.968,27.483,27.889,6248930,0
2012-01-13,27.744,27.889,27.371,27.846,3167471,0
2012-01-17,28.472,28.657,28.335,28.456,2821503,0
2012-01-18,28.566,28.958,28.509,28.942,2567452,0
2012-01-19,29.628,29.911,29.52,29.844,4329118,0
2012-01-20,30.327,30.61,30.171,30.587,3244697,0
2012-01-23,30.623,30.899,30.369,30.523,1986904,0
2012-01-24,30.197,30.465,30.09,30.465,1550357,0
2012-01-25,30.038,30.472,29.817,30.313,4892932,0
2012-01-26,30.629,30.651,30.378,30.43,3802829,0
2012-01-27,30.494,30.804,30.486,30.724,1991384,0
2012-01-30,29.795,29.916,29.686,29.916,3038690,0
2012-01-31,30.306,30.306,29.967,30.173,1969612,0
2012-02-01,30.795,31.101,30.731,30.853,3578268,0
2012-02-02,31.029,31.149,30.882,31.142,1844414,0
2012-02-03,31.706,32.028,31.605,31.988,3365739,0
2012-02-06,31.699,31.879,31.669,31.792,1362324,0
2012-02-07,31.918,32.26,31.871,32.07,3033592,0
2012-02-08,32.268,32.428,32.064,32.428,3151543,0
2012-02-09,32.73,32.758,32.371,32.428,2121598,0
2012-02-10,31.727,31.755,31.541,31.699,2256372,0
2012-02-13,32.124,32.195,31.929,32.138,1981402,0
2012-02-14,31.792,31.864,31.541,31.784,1768820,0
2012-02-15,32.514,32.617,32.298,32.393,3145477,0
2012-02-16,32.34,32.817,32.26,32.766,2639700,0
2012-02-17,33.2,33.2,32.905,33.048,2259875,0
2012-02-21,32.976,33.105,32.817,32.93,2120846,0
2012-02-22,32.608,32.709,32.424,32.592,2379393,0
2012-02-23,32.424,32.73,32.306,32.709,3047581,0
2012-02-24,32.695,33.016,32.671,32.9,1824994,0
2012-02-27,31.519,31.727,31.243,31.706,4809634,0
2012-02-28,31.836,32.32,31.74,32.29,4113377,0
2012-02-29,32.328,32.499,31.924,32.042,6409844,0
2012-03-01,32.418,32.702,32.393,32.679,2594326,0
2012-03-02,32.627,32.663,32.435,32.502,1363466,0
2012-03-05,32.066,32.118,31.87,32.066,2095395,0
2012-03-06,31.207,31.55,30.956,31.132,3505742,0
2012-03-07,31.183,31.425,31.104,31.367,1398823,0
2012-03-08,31.602,31.88,31.456,31.763,2531122,0
2012-03-09,31.418,31.645,31.375,31.545,2821466,0
2012-03-12,31.344,31.536,31.139,31.446,3548108,0
2012-03-13,32.1,32.752,32.01,32.722,3946516,0
2012-03-14,33.2,33.288,32.9,33.023,2710667,0
2012-03-15,32.839,33.14,32.695,33.11,2908870,0
2012-03-16,33.675,33.764,33.543,33.611,4015044,0
2012-03-19,33.417,33.718,33.39,33.588,2357933,0
2012-03-20,32.868,33.066,32.752,32.914,2823479,0
2012-03-21,32.933,32.992,32.773,32.877,1712616,0
2012-03-22,32.466,32.758,32.459,32.663,2031827,0
2012-03-23,32.218,32.589,32.1,32.531,2097946,0
2012-03-26,32.547,32.973,32.523,32.906,2167453,0
2012-03-27,33.353,33.359,32.918,32.918,1973733,0
2012-03-28,32.818,32.839,32.428,32.663,2797553,0
2012-03-29,32.194,32.246,31.88,32.211,4579913,0
2012-03-30,32.409,32.621,32.29,32.523,2311323,0
2012-04-02,32.151,32.957,32.058,32.744,2599030,0
2012-04-03,32.992,33.03,32.606,32.825,12341279,0
2012-04-04,32.418,32.621,32.241,32.493,10663355,0
2012-04-05,31.999,32.263,31.936,32.079,2345671,0
2012-04-09,31.77,32.058,31.726,31.889,1835751,0
2012-04-10,31.784,31.837,30.993,31.081,4407799,0
2012-04-11,31.631,31.777,31.382,31.464,3179355,0
2012-04-12,31.587,32.231,31.563,32.058,3117736,0
2012-04-13,31.918,31.918,31.446,31.477,2950595,0
2012-04-16,31.77,31.814,31.411,31.572,3217496,0
2012-04-17,32.071,32.376,31.901,32.279,3208859,0
2012-04-18,32.26,32.568,32.246,32.42,2681490,0
2012-04-19,32.744,32.918,32.387,32.562,2961698,0
2012-04-20,32.839,32.918,32.656,32.744,2207321,0
2012-04-23,32.151,32.355,31.975,32.332,2069704,0
2012-04-24,32.231,32.797,32.218,32.78,3107028,0
2012-04-25,32.892,33.074,32.656,32.854,1962877,0
2012-04-26,32.555,33.14,32.51,33.016,3332597,0
2012-04-27,33.293,33.513,33.057,33.398,4049259,0
2012-04-30,33.248,33.288,32.906,33.097,1651379,0
2012-05-01,33.271,33.797,33.227,33.678,2704253,0
2012-05-02,33.321,33.543,33.248,33.529,2650390,0
2012-05-03,33.596,33.649,33.235,33.417,2530957,0
2012-05-04,33.159,33.235,32.695,32.888,2343628,0
2012-05-07,32.752,33.097,32.716,33.023,2745179,0
2012-05-08,33.086,33.188,32.516,32.819,4321294,0
2012-05-09,32.227,32.722,32.071,32.575,2871398,0
2012-05-10,33.049,33.123,32.805,32.819,2799408,0
2012-05-11,32.219,32.736,32.175,32.412,2502992,0
2012-05-14,32.102,32.337,31.96,32.058,2179029,0
2012-05-15,32.042,32.235,31.847,31.991,3091628,0
2012-05-16,31.806,31.93,31.337,31.353,3705547,0
2012-05-17,30.689,30.813,30.39,30.422,3469893,0
2012-05-18,30.153,30.244,29.734,29.878,6191364,0
2012-05-21,29.991,30.375,29.924,30.36,3326495,0
2012-05-22,30.397,30.769,30.235,30.397,2731154,0
2012-05-23,29.93,30.027,29.48,30.021,4408818,0
2012-05-24,29.999,30.175,29.71,29.999,2945612,0
2012-05-25,29.792,29.917,29.68,29.783,1978141,0
2012-05-29,29.823,29.968,29.62,29.912,2818568,0
2012-05-30,29.132,29.169,28.918,28.961,4153012,0
2012-05-31,29.051,29.443,28.696,29.243,3557875,0
2012-06-01,28.925,29.022,28.546,28.642,2795017,0
2012-06-04,28.824,28.939,28.585,28.918,2840208,0
2012-06-05,28.741,29.206,28.741,29.176,2566573,0
2012-06-06,29.768,30.546,29.734,30.39,5244008,0
2012-06-07,31.159,31.191,30.673,30.723,3782904,0
2012-06-08,30.286,30.648,30.118,30.599,2829378,0
2012-06-11,31.117,31.123,30.354,30.375,2794616,0
2012-06-12,30.865,31.234,30.664,31.191,3045651,0
2012-06-13,31.199,31.493,31.006,31.191,3038808,0
2012-06-14,31.318,31.591,31.199,31.501,3217987,0
2012-06-15,31.887,31.991,31.658,31.894,3191373,0
2012-06-18,31.65,31.887,31.552,31.782,2234172,0
2012-06-19,32.399,32.834,32.31,32.641,3602932,0
2012-06-20,33.04,33.145,32.648,32.862,3006143,0
2012-06-21,32.79,32.826,32.018,32.058,2464954,0
2012-06-22,32.614,32.662,32.383,32.493,2208997,0
2012-06-25,32.235,32.263,31.952,32.065,2215453,0
2012-06-26,32.45,32.538,32.182,32.472,1997937,0
2012-06-27,32.782,33.13,32.648,33.004,1947969,0
2012-06-28,31.724,32.359,31.558,32.344,4327353,0
2012-06-29,32.976,33.057,32.56,32.67,2811276,0
2012-07-02,32.903,33.278,32.798,33.247,2158813,0
2012-07-03,33.086,33.218,32.996,33.181,1122263,0
2012-07-05,32.56,32.708,32.344,32.627,2072861,0
2012-07-06,32.516,32.648,32.337,32.493,1902717,0
2012-07-09,32.324,32.412,32.058,32.399,2878821,0
2012-07-10,32.575,32.662,32.279,32.383,1829111,0
2012-07-11,32.73,32.888,32.456,32.662,2051748,0
2012-07-12,31.799,31.952,31.518,31.82,2064378,0
2012-07-13,31.894,32.383,31.887,32.286,1813937,0
2012-07-16,32.167,32.359,31.975,32.191,1448808,0
2012-07-17,31.93,32.065,31.464,32.042,2946119,0
2012-07-18,31.337,31.717,31.318,31.633,4607683,0
2012-07-19,31.768,32.117,31.717,31.918,2798753,0
2012-07-20,31.249,31.256,30.723,30.879,5734635,0
2012-07-23,29.606,29.912,29.518,29.843,5111699,0
2012-07-24,29.829,29.835,29.154,29.385,4166962,0
2012-07-25,29.651,29.843,29.496,29.693,2239257,0
2012-07-26,30.843,30.93,30.457,30.517,5294403,0
2012-07-27,30.696,31.36,30.599,31.183,6906569,0
2012-07-30,31.449,31.79,31.324,31.633,2983319,0
2012-07-31,30.975,31.138,30.806,30.947,2369009,0
2012-08-01,31.221,31.406,31.088,31.144,2500404,0
2012-08-02,30.968,31.345,30.746,30.998,2850553,0
2012-08-03,31.983,32.633,31.93,32.337,3001248,0
2012-08-06,32.279,32.56,32.182,32.219,3018926,0
2012-08-07,32.294,32.67,32.279,32.376,1878995,0
2012-08-08,32.324,32.702,32.318,32.621,1892968,0
2012-08-09,32.702,32.856,32.614,32.774,1485751,0
2012-08-10,32.717,32.996,32.641,32.943,2108894,0
2012-08-13,32.916,32.99,32.79,32.928,1344374,0
2012-08-14,32.928,33.115,32.908,32.99,1627579,0
2012-08-15,33.034,33.273,32.996,33.004,2166896,0
2012-08-16,33.229,33.394,33.058,33.273,1741051,0
2012-08-17,33.445,33.528,33.273,33.476,1189899,0
2012-08-20,33.161,33.289,32.976,33.207,1693297,0
2012-08-21,33.362,33.722,33.281,33.371,1965768,0
2012-08-22,33.176,33.414,33.064,33.242,1446535,0
2012-08-23,33.258,33.394,33.072,33.109,1434727,0
2012-08-24,32.773,33.072,32.659,32.943,1509142,0
2012-08-27,32.96,33.034,32.861,32.861,933134,0
2012-08-28,32.805,33.139,32.787,33.041,1041751,0
2012-08-29,32.886,32.996,32.805,32.902,782302,0
2012-08-30,32.592,32.667,32.286,32.533,1940575,0
2012-08-31,32.72,32.818,32.4,32.63,1965238,0
2012-09-04,32.518,32.548,32.286,32.4,1137210,0
2012-09-05,32.181,32.31,32.048,32.219,2009203,0
2012-09-06,32.524,33.242,32.518,33.101,3225575,0
2012-09-07,33.678,33.858,33.581,33.728,2897860,0
2012-09-10,33.694,33.849,33.557,33.573,1697321,0
2012-09-11,33.842,34.065,33.842,33.945,2377384,0
2012-09-12,34.391,34.605,34.186,34.253,2665621,0
2012-09-13,33.968,34.905,33.818,34.784,3504321,0
2012-09-14,35.33,35.63,35.314,35.466,2629500,0
2012-09-17,35.598,35.63,35.301,35.384,1503438,0
2012-09-18,34.866,35.218,34.821,35.203,1683348,0
2012-09-19,35.561,35.749,35.344,35.636,2296588,0
2012-09-20,35.307,35.644,35.174,35.636,1724839,0
2012-09-21,35.69,35.711,35.488,35.606,1822779,0
2012-09-24,35.27,35.697,35.225,35.549,1916245,0
2012-09-25,35.481,35.697,34.994,35.016,1618998,0
2012-09-26,34.755,34.821,34.501,34.746,2147382,0
2012-09-27,35.278,35.366,34.994,35.314,2083626,0
2012-09-28,35.022,35.062,34.627,34.746,1933877,0
2012-10-01,35.391,35.794,35.261,35.337,1929232,0
2012-10-02,35.561,35.569,35.022,35.143,1230972,0
2012-10-03,35.481,35.488,35.27,35.361,1235006,0
2012-10-04,35.732,35.951,35.578,35.921,1670189,0
2012-10-05,36.4,36.61,36.004,36.101,1921631,0
2012-10-08,35.772,35.862,35.675,35.787,1254002,0
2012-10-09,35.592,35.683,35.301,35.375,1364961,0
2012-10-10,35.539,35.561,35.21,35.307,1163541,0
2012-10-11,35.944,36.027,35.711,35.732,1503584,0
2012-10-12,35.869,36.046,35.675,35.84,1802332,0
2012-10-15,36.071,36.347,35.965,36.28,1972701,0
2012-10-16,36.809,36.96,36.76,36.856,2797120,0
2012-10-17,36.94,37.177,36.907,37.124,1452679,0
2012-10-18,37.177,37.349,36.878,37.043,1956743,0
2012-10-19,37.036,37.058,36.631,36.72,1841457,0
2012-10-22,37.072,37.244,36.864,37.214,2036937,0
2012-10-23,36.543,36.752,36.414,36.654,2506802,0
2012-10-24,36.964,37.076,36.769,36.881,1751272,0
2012-10-25,37.644,37.69,37.236,37.446,1941936,0
2012-10-26,37.152,37.371,37.008,37.197,2234601,0
2012-10-31,37.424,37.432,37.038,37.258,1727405,0
2012-11-01,37.613,38.088,37.575,38.004,3141726,0
2012-11-02,37.967,37.974,37.519,37.665,2107004,0
2012-11-05,37.266,37.47,37.212,37.379,1735101,0
2012-11-06,37.326,37.732,37.31,37.696,1677473,0
2012-11-07,37.1,37.113,36.678,36.844,2615562,0
2012-11-08,36.57,36.782,36.255,36.255,2376578,0
2012-11-09,35.83,36.305,35.83,36.163,2209197,0
2012-11-12,36.297,36.404,36.111,36.297,1090104,0
2012-11-13,36.088,36.555,36.043,36.221,1380461,0
2012-11-14,36.481,36.527,35.83,35.862,2885939,0
2012-11-15,36.179,36.36,35.915,36.088,1998364,0
2012-11-16,35.922,36.096,35.634,36.043,2148071,0
2012-11-19,36.902,37.212,36.872,37.212,4361367,0
2012-11-20,36.669,37.047,36.618,37.008,2685763,0
2012-11-21,37.175,37.31,37.038,37.274,1958582,0
2012-11-23,37.764,37.937,37.719,37.917,1126543,0
2012-11-26,37.485,37.634,37.408,37.634,1726457,0
2012-11-27,37.569,37.727,37.386,37.569,1521397,0
2012-11-28,37.318,37.786,37.161,37.741,1861566,0
2012-11-29,38.263,38.383,38.103,38.27,2142288,0
2012-11-30,38.648,38.737,38.518,38.593,2877195,0
2012-12-03,38.706,38.775,38.518,38.518,1757138,0
2012-12-04,38.706,38.797,38.593,38.661,2214123,0
2012-12-05,39.017,39.355,38.933,39.153,3869394,0
2012-12-06,39.169,39.189,38.964,39.061,2010553,0
2012-12-07,38.775,39.047,38.699,39.007,2545485,0
2012-12-10,38.858,39.024,38.851,38.903,1478752,0
2012-12-11,39.153,39.295,39.053,39.129,1623088,0
2012-12-12,39.114,39.432,39.061,39.093,1528205,0
2012-12-13,39.272,39.319,39.001,39.04,2245657,0
2012-12-14,39.107,39.326,38.994,39.272,2088336,0
2012-12-17,39.017,39.364,39.001,39.349,1875924,0
2012-12-18,39.206,39.53,39.183,39.448,2007475,0
2012-12-19,40.163,40.233,39.854,39.869,3195242,0
2012-12-20,40.05,40.059,39.907,40.044,1785639,0
2012-12-21,39.546,39.832,39.485,39.749,1688669,0
2012-12-24,39.832,39.892,39.71,39.772,673828,0
2012-12-26,39.869,39.953,39.719,39.861,1107827,0
2012-12-27,40.013,40.044,39.567,39.848,1386608,0
2012-12-28,39.5,39.816,39.5,39.658,1174770,0
2012-12-31,39.628,40.11,39.492,40.059,1973067,0
2013-01-02,41.033,41.106,40.767,40.981,2123849,0
2013-01-03,40.449,40.503,40.18,40.271,1774912,0
2013-01-04,40.358,40.623,40.34,40.518,1930505,0
2013-01-07,40.601,40.676,40.425,40.58,1898257,0
2013-01-08,40.087,40.207,39.945,40.141,2507690,0
2013-01-09,40.489,40.715,40.442,40.534,1933511,0
2013-01-10,41,41.197,40.927,41.106,1822788,0
2013-01-11,41.229,41.425,41.01,41.22,2168144,0
2013-01-14,41.235,41.281,40.911,41.13,1411938,0
2013-01-15,41.106,41.394,41.069,41.341,2523309,0
2013-01-16,41.244,41.461,41.122,41.35,3759586,0
2013-01-17,41.689,41.872,41.439,41.787,1963486,0
2013-01-18,41.801,41.854,41.629,41.74,1338712,0
2013-01-22,41.514,41.719,41.433,41.597,1683202,0
2013-01-23,41.56,41.787,41.553,41.698,1401003,0
2013-01-24,41.689,42.121,41.689,41.879,1745863,0
2013-01-25,42.279,42.534,42.186,42.519,2431431,0
2013-01-28,42.844,42.844,42.42,42.435,1516578,0
2013-01-29,42.639,42.986,42.557,42.912,2258463,0
2013-01-30,43.13,43.304,43.032,43.115,2586745,0
2013-01-31,42.986,43.183,42.866,42.919,2534139,0
2013-02-01,42.836,42.903,42.67,42.897,1731135,0
2013-02-04,42.163,42.346,41.879,42.06,2031222,0
2013-02-05,42.096,42.231,41.915,42.012,1688699,0
2013-02-06,41.795,42.285,41.74,42.254,1012164,0
2013-02-07,41.961,41.991,41.461,41.766,1538938,0
2013-02-08,42.525,42.89,42.481,42.844,1523627,0
2013-02-11,42.618,42.632,42.359,42.45,1054849,0
2013-02-12,42.807,43.174,42.807,43.009,1757945,0
2013-02-13,43.048,43.205,42.79,42.919,1096597,0
2013-02-14,42.481,42.639,42.346,42.511,1201222,0
2013-02-15,42.775,42.933,42.578,42.699,1360161,0
2013-02-19,42.443,42.738,42.427,42.495,1330233,0
2013-02-20,42.46,42.495,42.029,42.044,1541340,0
2013-02-21,41.553,41.568,41.197,41.304,1933021,0
2013-02-22,41.672,41.747,41.447,41.642,2020699,0
2013-02-25,41.824,42.022,41.039,41.062,2746831,0
2013-02-26,41.062,41.319,40.684,40.981,1934497,0
2013-02-27,41.258,41.757,41.183,41.664,2090403,0
2013-02-28,42.079,42.179,41.847,41.847,2446451,0
2013-03-01,40.981,41.494,40.866,41.385,1917867,0
2013-03-04,40.541,40.723,40.345,40.723,2487009,0
2013-03-05,40.798,40.927,40.67,40.822,3300173,0
2013-03-06,40.813,40.872,40.527,40.738,3327640,0
2013-03-07,41.017,41.045,40.806,40.843,1415654,0
2013-03-08,41.577,41.614,41.304,41.418,2079965,0
2013-03-11,41.152,41.4,41.152,41.379,1542644,0
2013-03-12,41.295,41.319,40.887,41.01,2110487,0
2013-03-13,40.753,41.024,40.647,40.927,1542892,0
2013-03-14,41.698,42.172,41.588,42.052,2825176,0
2013-03-15,41.531,41.582,41.017,41.169,2958546,0
2013-03-18,41.039,41.281,40.987,41.077,2054920,0
2013-03-19,41.358,41.41,40.707,40.905,3289070,0
2013-03-20,41.825,41.847,41.172,41.358,2792732,0
2013-03-21,40.896,41.318,40.788,40.912,2132667,0
2013-03-22,41.081,41.333,40.872,41.035,2113674,0
2013-03-25,41.166,41.217,40.338,40.55,2509811,0
2013-03-26,40.804,40.957,40.627,40.841,2473124,0
2013-03-27,40.281,40.627,40.244,40.611,2046617,0
2013-03-28,41.071,41.156,40.857,40.941,1827604,0
2013-04-01,40.949,41.097,40.651,40.751,1084171,0
2013-04-02,41.135,41.341,41.012,41.203,1861132,0
2013-04-03,41.125,41.172,40.55,40.611,1358567,0
2013-04-04,40.503,40.758,40.382,40.611,1639657,0
2013-04-05,39.965,40.364,39.776,40.321,1980740,0
2013-04-08,39.829,40.143,39.768,40.143,2069351,0
2013-04-09,40.129,40.583,40.103,40.406,1736948,0
2013-04-10,40.567,40.88,40.567,40.735,1637522,0
2013-04-11,40.92,41.088,40.804,40.872,1228281,0
2013-04-12,40.498,40.772,40.398,40.735,1070363,0
2013-04-15,40.068,40.212,39.598,39.616,2219373,0
2013-04-16,40.006,40.136,39.722,40.113,1573279,0
2013-04-17,39.491,39.513,39.114,39.353,2280644,0
2013-04-18,39.19,39.19,38.824,39.053,1670387,0
2013-04-19,39.705,39.883,39.606,39.846,1510139,0
2013-04-22,40.028,40.229,39.644,40.068,1368012,0
2013-04-23,40.274,40.482,40.136,40.321,1196844,0
2013-04-24,40.637,40.928,40.637,40.797,1457495,0
2013-04-25,40.912,41.081,40.872,40.934,1475352,0
2013-04-26,41.318,41.679,41.203,41.648,1690760,0
2013-04-29,41.732,42.008,41.564,41.917,1083144,0
2013-04-30,42.161,42.3,41.885,42.109,1459270,0
2013-05-01,42.508,42.516,42.032,42.065,1139756,0
2013-05-02,42.008,42.463,41.94,42.446,1033702,0
2013-05-03,42.776,42.929,42.616,42.769,1070618,0
2013-05-06,42.699,42.915,42.647,42.828,1020032,0
2013-05-07,43.72,43.797,43.491,43.751,2075544,0
2013-05-08,43.899,44.052,43.72,43.797,2689202,0
2013-05-09,43.476,43.652,43.238,43.381,1407178,0
2013-05-10,43.707,43.912,43.629,43.912,2847714,0
2013-05-13,43.544,43.612,43.328,43.476,1462091,0
2013-05-14,43.498,43.812,43.498,43.797,1167015,0
2013-05-15,44.111,44.18,43.835,44.052,2647574,0
2013-05-16,43.959,44.205,43.812,43.86,1396817,0
2013-05-17,43.935,44.38,43.828,44.342,1539971,0
2013-05-20,44.517,45.065,44.496,44.987,2522427,0
2013-05-21,44.411,44.733,44.328,44.649,1783007,0
2013-05-22,44.896,45.185,44.254,44.333,1988829,0
2013-05-23,43.44,43.72,43.086,43.559,1841760,0
2013-05-24,42.713,42.852,42.567,42.852,1433831,0
2013-05-28,43.781,43.937,43.109,43.279,1340192,0
2013-05-29,42.869,42.97,42.527,42.852,1498170,0
2013-05-30,43.279,43.543,43.232,43.434,1377266,0
2013-05-31,42.909,43.158,42.473,42.473,2273668,0
2013-06-03,42.852,43.163,42.645,43.124,2769165,0
2013-06-04,43.249,43.495,43.038,43.178,1986388,0
2013-06-05,42.791,42.852,42.397,42.434,1595962,0
2013-06-06,42.187,42.426,41.964,42.426,1919508,0
2013-06-07,42.14,42.66,41.978,42.56,1300458,0
2013-06-10,42.32,42.357,42.094,42.239,1503521,0
2013-06-11,41.498,41.985,41.351,41.744,2167360,0
2013-06-12,42.412,42.477,41.714,41.763,1985860,0
2013-06-13,41.753,42.275,41.616,42.211,1532491,0
2013-06-14,41.288,41.577,41.11,41.275,1939943,0
2013-06-17,41.637,41.957,41.375,41.644,1501282,0
2013-06-18,42.304,42.459,42.111,42.22,1188301,0
2013-06-19,41.88,42.086,41.218,41.257,2025604,0
2013-06-20,40.282,40.345,39.749,39.802,3190780,0
2013-06-21,40.004,40.05,39.353,39.779,2338827,0
2013-06-24,39.091,39.478,39.004,39.239,3878685,0
2013-06-25,40.282,40.384,39.779,40.288,1827055,0
2013-06-26,40.505,40.546,40.237,40.401,1421873,0
2013-06-27,40.288,40.585,40.189,40.401,1390824,0
2013-06-28,40.197,40.531,40.081,40.182,1133047,0
2013-07-01,40.894,41.243,40.734,40.84,1215544,0
2013-07-02,40.562,40.957,40.477,40.707,1142119,0
2013-07-03,40.059,40.538,40.012,40.416,788539,0
2013-07-05,41.492,41.553,41.041,41.521,1641211,0
2013-07-08,41.637,41.807,41.405,41.559,1087316,0
2013-07-09,41.666,41.9,41.422,41.872,996453,0
2013-07-10,41.785,42.147,41.637,41.854,1129242,0
2013-07-11,42.504,42.722,42.172,42.621,1156399,0
2013-07-12,42.405,42.527,42.265,42.481,911746,0
2013-07-15,42.706,42.884,42.567,42.782,669289,0
2013-07-16,42.791,42.8,42.536,42.668,815929,0
2013-07-17,43.163,43.325,43.031,43.086,1969333,0
2013-07-18,43.603,43.883,43.567,43.673,1422288,0
2013-07-19,43.426,43.673,43.186,43.644,1377466,0
2013-07-22,43.61,43.828,43.588,43.76,1045146,0
2013-07-23,43.906,44.054,43.55,43.698,1144672,0
2013-07-24,43.913,43.92,43.426,43.588,870577,0
2013-07-25,43.457,43.92,43.395,43.913,791381,0
2013-07-26,43.658,43.937,43.418,43.852,853394,0
2013-07-29,43.379,43.517,43.116,43.434,926314,0
2013-07-30,43.603,43.689,43.286,43.55,868116,0
2013-07-31,43.992,44.215,43.828,43.937,1421006,0
2013-08-01,44.239,44.393,44.061,44.362,998625,0
2013-08-02,44.579,44.882,44.402,44.882,1438018,0
2013-08-05,42.605,43.146,42.459,42.869,3357873,0
2013-08-06,42.869,42.936,42.381,42.621,1140274,0
2013-08-07,42.35,42.405,41.94,41.985,1112535,0
2013-08-08,42.204,42.333,41.879,42.233,1268807,0
2013-08-09,42.706,42.899,42.605,42.776,981780,0
2013-08-12,42.66,42.828,42.527,42.653,1112564,0
2013-08-13,42.697,43.124,42.496,43.047,1484539,0
2013-08-14,43.232,43.317,43.086,43.194,676652,0
2013-08-15,42.776,43.101,42.536,42.97,1253112,0
2013-08-16,42.791,42.963,42.706,42.852,902813,0
2013-08-19,42.629,42.76,42.426,42.459,901607,0
2013-08-20,42.527,42.876,42.327,42.768,1117390,0
2013-08-21,42.149,42.227,41.698,41.792,1427490,0
2013-08-22,42.252,42.456,42.095,42.269,4182449,0
2013-08-23,42.519,42.628,42.291,42.533,1063764,0
2013-08-26,42.403,42.566,42.315,42.369,677137,0
2013-08-27,41.556,41.83,41.369,41.463,1366970,0
2013-08-28,41.026,41.55,41.011,41.471,3423567,0
2013-08-29,41.585,41.862,41.534,41.612,1266810,0
2013-08-30,41.369,41.409,40.713,40.955,1805127,0
2013-09-03,42.181,42.235,41.698,41.95,1346649,0
2013-09-04,41.994,42.51,41.94,42.446,886077,0
2013-09-05,42.978,43.354,42.964,43.308,1456912,0
2013-09-06,43.494,43.524,43.167,43.22,1325095,0
2013-09-09,43.104,43.424,43.087,43.384,955578,0
2013-09-10,43.377,43.567,43.314,43.463,1286605,0
2013-09-11,43.08,43.377,42.817,43.354,1222425,0
2013-09-12,43.329,43.628,43.314,43.402,954268,0
2013-09-13,43.314,43.736,43.314,43.665,836129,0
2013-09-16,43.947,43.995,43.736,43.77,1304465,0
2013-09-17,43.377,43.542,43.15,43.245,1144920,0
2013-09-18,43.533,44.502,43.237,44.408,1812158,0
2013-09-19,44.331,44.339,43.8,43.846,1128519,0
2013-09-20,43.384,43.707,43.072,43.08,1728342,0
2013-09-23,43.181,43.267,42.899,43.191,913572,0
2013-09-24,43.072,43.205,42.829,43.009,1142395,0
2013-09-25,42.931,43.136,42.791,42.931,994652,0
2013-09-26,42.697,43.026,42.682,42.948,1080830,0
2013-09-27,42.809,42.931,42.713,42.809,1322548,0
2013-09-30,42.347,42.55,42.298,42.394,1248871,0
2013-10-01,42.579,42.731,42.524,42.706,1366917,0
2013-10-02,42.377,42.635,42.243,42.635,1124481,0
2013-10-03,42.595,42.635,42.278,42.494,912831,0
2013-10-04,42.524,42.838,42.501,42.782,635372,0
2013-10-07,42.307,42.501,42.284,42.307,797667,0
2013-10-08,42.142,42.19,41.783,41.792,1386770,0
2013-10-09,41.93,42.078,41.682,41.994,1036894,0
2013-10-10,42.347,42.62,42.323,42.62,1395560,0
2013-10-11,43.136,43.291,42.566,43.245,1863193,0
2013-10-14,43.08,43.542,43.072,43.438,1166757,0
2013-10-15,43.072,43.095,42.697,42.738,2277378,0
2013-10-16,42.782,43.032,42.722,42.853,2075035,0
2013-10-17,42.706,43.15,42.659,43.095,1789066,0
2013-10-18,42.877,43.205,42.817,43.136,1493525,0
2013-10-21,43.259,43.558,43.245,43.432,1625616,0
2013-10-22,43.573,43.907,43.516,43.77,1576645,0
2013-10-23,43.256,43.515,43.193,43.428,1397439,0
2013-10-24,43.585,43.706,43.508,43.657,1287625,0
2013-10-25,43.46,43.689,43.38,43.601,1766734,0
2013-10-28,43.444,43.698,43.373,43.564,2055361,0
2013-10-29,43.83,43.886,43.564,43.679,1432480,0
2013-10-30,43.65,43.72,43.279,43.358,1355127,0
2013-10-31,43.397,43.555,43.279,43.397,1672499,0
2013-11-01,43.388,43.555,43.207,43.53,1260825,0
2013-11-04,44.769,44.777,44.366,44.555,2136931,0
2013-11-05,44.273,44.343,43.974,44.248,1616218,0
2013-11-06,44.145,44.303,43.924,44.209,1704174,0
2013-11-07,44.099,44.185,43.508,43.579,1251952,0
2013-11-08,43.492,44.114,43.485,44.106,1703204,0
2013-11-11,44.067,44.154,44.002,44.154,937701,0
2013-11-12,43.854,44.028,43.65,43.823,1253848,0
2013-11-13,43.175,43.571,43.144,43.547,1254189,0
2013-11-14,43.373,43.642,43.333,43.53,1924207,0
2013-11-15,43.679,43.948,43.635,43.839,900058,0
2013-11-18,44.295,44.414,44.114,44.224,1124303,0
2013-11-19,44.028,44.288,43.932,44.154,1727045,0
2013-11-20,44.328,44.524,44.082,44.177,729441,0
2013-11-21,44.138,44.485,44.059,44.414,1068668,0
2013-11-22,44.145,44.185,43.932,44.177,1790735,0
2013-11-25,43.988,44.154,43.958,44.035,1031767,0
2013-11-26,43.917,44.194,43.902,44.067,796184,0
2013-11-27,44.114,44.266,44.053,44.145,915245,0
2013-11-29,44.405,44.509,44.185,44.231,801243,0
2013-12-02,43.967,44.053,43.799,43.799,864837,0
2013-12-03,43.618,43.664,43.303,43.435,1173813,0
2013-12-04,42.624,42.987,42.497,42.869,1909957,0
2013-12-05,42.679,42.737,42.371,42.482,1051871,0
2013-12-06,42.585,42.876,42.585,42.758,994518,0
2013-12-09,42.687,42.899,42.64,42.837,1184149,0
2013-12-10,42.554,42.664,42.442,42.585,1431488,0
2013-12-11,42.468,42.514,42.07,42.128,1255395,0
2013-12-12,41.968,42.026,41.747,41.869,1353514,0
2013-12-13,41.844,41.915,41.678,41.835,876472,0
2013-12-16,42.078,42.349,42.042,42.122,958879,0
2013-12-17,41.828,41.928,41.608,41.796,1178683,0
2013-12-18,42.228,42.624,41.828,42.592,1185675,0
2013-12-19,41.617,42.426,41.577,42.245,5094729,0
2013-12-20,42.207,42.477,42.158,42.207,1939721,0
2013-12-23,42.624,42.837,42.576,42.703,1212137,0
2013-12-24,42.894,43.042,42.799,43.002,533392,0
2013-12-26,43.081,43.248,42.973,43.042,953102,0
2013-12-27,43.311,43.35,43.144,43.175,1487000,0
2013-12-30,43.002,43.239,42.979,43.169,859942,0
2013-12-31,43.326,43.484,43.317,43.468,999328,0
2014-01-02,43.12,43.169,42.859,43.027,1996882,0
2014-01-03,42.609,42.908,42.601,42.648,1295070,0
2014-01-06,43.032,43.215,42.846,42.859,1283740,0
2014-01-07,43.752,44.053,43.635,43.808,2349118,0
2014-01-08,44.028,44.114,43.775,43.83,2145709,0
2014-01-09,43.689,43.72,43.499,43.635,1806047,0
2014-01-10,44.343,44.366,43.98,44.123,1882617,0
2014-01-13,43.783,43.98,43.571,43.571,1804705,0
2014-01-14,43.854,43.902,43.706,43.839,1138116,0
2014-01-15,43.996,44.194,43.958,44.073,1685071,0
2014-01-16,44.028,44.028,43.435,43.689,1869016,0
2014-01-17,44.045,44.099,43.839,43.879,4603026,0
2014-01-21,44.138,44.163,43.769,43.941,1971560,0
2014-01-22,44.028,44.035,43.808,43.958,1471799,0
2014-01-23,43.657,43.672,43.169,43.286,2909642,0
2014-01-24,42.506,42.521,41.928,41.948,2452891,0
2014-01-27,41.773,41.948,41.348,41.481,1852952,0
2014-01-28,41.74,41.86,41.545,41.655,1186127,0
2014-01-29,40.756,41.135,40.684,40.796,2375736,0
2014-01-30,41.26,41.316,41.079,41.211,1732431,0
2014-01-31,40.465,40.953,40.423,40.596,1484443,0
2014-02-03,40.567,40.612,39.826,39.896,2621191,0
2014-02-04,40.323,40.496,40.228,40.439,1793449,0
2014-02-05,40.267,40.447,40.228,40.306,1404358,0
2014-02-06,40.394,40.803,40.359,40.654,1899898,0
2014-02-07,40.676,40.922,40.48,40.811,1998241,0
2014-02-10,40.48,40.596,40.402,40.509,2413282,0
2014-02-11,41.211,41.434,41.157,41.316,1919546,0
2014-02-12,41.767,41.78,41.568,41.71,2821265,0
2014-02-13,41.66,42.042,41.617,42.008,1779747,0
2014-02-14,42.088,42.207,42.008,42.142,1175705,0
2014-02-18,42.846,43.303,42.819,43.032,3367907,0
2014-02-19,43.239,43.492,42.807,42.917,3224117,0
2014-02-20,42.846,43.01,42.656,42.837,1707735,0
2014-02-21,43.193,43.326,42.819,42.837,2353024,0
2014-02-24,41.385,41.922,41.289,41.82,2928897,0
2014-02-25,41.427,41.545,41.174,41.309,2463484,0
2014-02-26,41.278,41.419,41.102,41.23,1941789,0
2014-02-27,41.589,42.033,41.529,42,1514337,0
2014-02-28,41.757,41.922,41.496,41.624,1920940,0
2014-03-03,41.07,41.253,41.008,41.189,1626898,0
2014-03-04,41.646,41.869,41.52,41.66,1273409,0
2014-03-05,41.282,41.427,41.197,41.26,2199123,0
2014-03-06,41.338,41.552,41.278,41.511,2660310,0
2014-03-07,41.299,41.323,40.952,41.197,2719838,0
2014-03-10,40.707,40.827,40.465,40.691,3038903,0
2014-03-11,40.669,40.724,40.474,40.576,2184857,0
2014-03-12,40.237,40.462,40.134,40.335,2748623,0
2014-03-13,40.597,40.606,39.957,40.045,2519565,0
2014-03-14,40.212,40.422,39.995,40.069,2700555,0
2014-03-17,40.036,40.335,40.027,40.117,1645186,0
2014-03-18,39.957,40.174,39.932,40.027,1865083,0
2014-03-19,39.866,39.884,39.266,39.547,3417109,0
2014-03-20,39.385,39.723,39.25,39.691,4678707,0
2014-03-21,39.988,40.277,39.891,40.036,1749222,0
2014-03-24,40.502,40.558,40.22,40.399,1643790,0
2014-03-25,40.766,40.928,40.597,40.752,2465780,0
2014-03-26,40.967,40.998,40.576,40.576,1389162,0
2014-03-27,40.686,40.782,40.55,40.759,1725145,0
2014-03-28,40.943,41.065,40.808,40.864,1070162,0
2014-03-31,40.735,40.992,40.622,40.832,2313241,0
2014-04-01,41.215,41.288,41.008,41.17,1628963,0
2014-04-02,41.047,41.112,40.977,41.047,1294100,0
2014-04-03,41.065,41.097,40.752,40.992,1216893,0
2014-04-04,41.121,41.152,40.774,40.825,2123329,0
2014-04-07,40.735,40.766,40.382,40.415,1799032,0
2014-04-08,40.854,40.943,40.67,40.896,1736294,0
2014-04-09,41.419,41.641,41.192,41.641,2386605,0
2014-04-10,41.971,41.994,41.384,41.41,2814952,0
2014-04-11,41.506,41.7,41.393,41.491,3376224,0
2014-04-14,41.553,41.883,41.522,41.78,1975934,0
2014-04-15,41.844,41.86,41.354,41.765,2317601,0
2014-04-16,41.907,41.907,41.539,41.737,2580511,0
2014-04-17,41.714,41.94,41.665,41.899,1506972,0
2014-04-21,41.899,41.965,41.745,41.844,1655414,0
2014-04-22,41.851,41.94,41.634,41.641,4230037,0
2014-04-23,41.208,41.419,41.192,41.249,4933142,0
2014-04-24,41.498,41.593,41.329,41.506,1943000,0
2014-04-25,40.701,40.905,40.508,40.847,5451479,0
2014-04-28,40.879,40.952,40.527,40.744,3188046,0
2014-04-29,41.215,41.449,41.112,41.378,1956797,0
2014-04-30,41.065,41.275,41.04,41.225,2030357,0
2014-05-01,41.4,41.41,41.161,41.185,1713044,0
2014-05-02,41.033,41.249,40.977,41.024,1506588,0
2014-05-05,40.735,40.854,40.55,40.847,1306622,0
2014-05-06,41.384,41.466,41.128,41.17,2606712,0
2014-05-07,40.631,40.815,40.567,40.815,2091724,0
2014-05-08,40.335,40.588,40.31,40.399,3037107,0
2014-05-09,40.399,40.502,40.27,40.427,1697530,0
2014-05-12,41.144,41.266,41.04,41.215,1833420,0
2014-05-13,41.296,41.369,41.17,41.266,1757665,0
2014-05-14,41.474,41.651,41.442,41.466,1542456,0
2014-05-15,42.199,42.227,41.979,42.074,3035506,0
2014-05-16,42.737,42.791,42.598,42.742,3424437,0
2014-05-19,42.801,42.88,42.647,42.759,2214772,0
2014-05-20,42.421,42.544,42.244,42.35,2071196,0
2014-05-21,42.422,42.473,42.235,42.285,1678157,0
2014-05-22,42.124,42.235,42.059,42.145,1390025,0
2014-05-23,41.976,42.139,41.961,42.098,1892369,0
2014-05-27,42.438,42.503,42.235,42.326,1300942,0
2014-05-28,42.697,42.706,42.57,42.675,1265627,0
2014-05-29,42.576,42.658,42.486,42.585,909901,0
2014-05-30,42.601,42.805,42.57,42.755,1237431,0
2014-06-02,42.852,42.852,42.527,42.706,1399524,0
2014-06-03,42.278,42.464,42.252,42.446,1653629,0
2014-06-04,42.4,42.422,42.179,42.342,3777124,0
2014-06-05,42.342,42.455,42.124,42.4,1122930,0
2014-06-06,42.486,42.658,42.406,42.546,1101502,0
2014-06-09,42.682,42.818,42.641,42.771,835393,0
2014-06-10,42.57,42.592,42.365,42.552,1290534,0
2014-06-11,42.187,42.3,42.154,42.197,1075999,0
2014-06-12,42.57,42.576,42.252,42.342,1409959,0
2014-06-13,42.318,42.512,42.27,42.373,1349605,0
2014-06-16,42.27,42.291,42.098,42.179,1377834,0
2014-06-17,41.999,42.187,41.945,42.172,938854,0
2014-06-18,42.098,42.285,41.887,42.285,2290864,0
2014-06-19,42.536,42.536,42.197,42.22,1415034,0
2014-06-20,42.033,42.107,41.92,41.999,1405099,0
2014-06-23,41.854,41.911,41.732,41.887,1358166,0
2014-06-24,41.748,41.798,41.58,41.628,1889148,0
2014-06-25,41.4,41.58,41.377,41.547,1569839,0
2014-06-26,40.946,41.285,40.908,41.247,2323896,0
2014-06-27,41.263,41.344,41.107,41.32,995575,0
2014-06-30,41.012,41.285,40.981,41.197,1317140,0
2014-07-01,41.474,41.702,41.474,41.554,1315026,0
2014-07-02,41.902,41.999,41.854,41.954,1358846,0
2014-07-03,42.059,42.252,42.042,42.226,785598,0
2014-07-07,41.945,41.993,41.83,41.968,1127945,0
2014-07-08,41.491,41.522,41.197,41.335,2048013,0
2014-07-09,41.377,41.554,41.285,41.547,1120333,0
2014-07-10,40.711,41.06,40.678,41.036,1754676,0
2014-07-11,41.042,41.174,40.908,41.036,1470111,0
2014-07-14,41.612,41.685,41.409,41.426,1122413,0
2014-07-15,41.685,41.791,41.448,41.643,1253264,0
2014-07-16,42.124,42.162,41.945,41.993,975030,0
2014-07-17,41.636,41.748,41.285,41.383,1389975,0
2014-07-18,41.409,41.522,41.213,41.448,3378091,0
2014-07-21,41.304,41.481,41.157,41.441,1096592,0
2014-07-22,41.902,41.954,41.822,41.854,1070596,0
2014-07-23,42.107,42.131,41.927,42.017,842148,0
2014-07-24,42.723,42.779,42.561,42.689,1725695,0
2014-07-25,42.924,42.967,42.697,42.836,1226829,0
2014-07-28,43.524,43.582,43.259,43.516,2552869,0
2014-07-29,43.899,43.93,43.697,43.706,2416817,0
2014-07-30,43.93,44.118,43.753,43.987,2514225,0
2014-07-31,43.59,43.688,43.281,43.299,2299486,0
2014-08-01,43.005,43.17,42.723,42.885,2941216,0
2014-08-04,43.614,43.614,43.185,43.55,2111949,0
2014-08-05,43.379,43.428,43.071,43.225,2009825,0
2014-08-06,42.982,43.176,42.94,43.095,1520248,0
2014-08-07,43.233,43.313,42.697,42.818,1595833,0
2014-08-08,42.813,42.982,42.546,42.974,1641864,0
2014-08-11,42.552,42.697,42.494,42.61,1623615,0
2014-08-12,42.714,43.065,42.651,42.991,1320904,0
2014-08-13,43.185,43.299,42.967,43.17,1433106,0
2014-08-14,43.987,44.135,43.947,44.029,2261687,0
2014-08-15,43.987,44.029,43.372,43.647,1807570,0
2014-08-18,43.711,43.792,43.614,43.744,1145995,0
2014-08-19,43.654,43.776,43.598,43.678,1111331,0
2014-08-20,43.631,43.754,43.476,43.631,1243607,0
2014-08-21,43.484,43.623,43.458,43.522,1386917,0
2014-08-22,43.907,43.982,43.604,43.64,966747,0
2014-08-25,44.113,44.326,44.04,44.154,1169677,0
2014-08-26,43.893,44.08,43.86,43.86,1171602,0
2014-08-27,44.07,44.145,43.933,44.015,2884566,0
2014-08-28,43.924,44.211,43.793,44.122,2208064,0
2014-08-29,44.235,44.326,44.05,44.253,1473870,0
2014-09-02,43.777,43.843,43.567,43.654,1513564,0
2014-09-03,44.317,44.391,44.131,44.271,1682656,0
2014-09-04,44.188,44.376,44.055,44.138,1466000,0
2014-09-05,44.05,44.219,43.924,44.211,1084211,0
2014-09-08,43.522,43.785,43.484,43.515,1089905,0
2014-09-09,43.64,43.64,43.393,43.509,935423,0
2014-09-10,43.697,43.86,43.515,43.835,1459520,0
2014-09-11,43.522,43.522,43.196,43.45,1126837,0
2014-09-12,43.671,43.793,43.515,43.688,1035128,0
2014-09-15,43.582,43.736,43.484,43.662,1019208,0
2014-09-16,43.499,43.997,43.499,43.893,1484485,0
2014-09-17,43.924,44.07,43.803,43.867,1944963,0
2014-09-18,44.227,44.407,44.188,44.317,1681773,0
2014-09-19,44.262,44.326,44.164,44.164,1641684,0
2014-09-22,44.05,44.131,43.867,43.933,1218087,0
2014-09-23,43.662,43.745,43.531,43.64,1891243,0
2014-09-24,43.467,43.711,43.402,43.64,1514816,0
2014-09-25,43.45,43.467,42.933,43.173,1988251,0
2014-09-26,43.384,43.499,43.179,43.441,1071882,0
2014-09-29,42.264,42.353,42.1,42.206,1980843,0
2014-09-30,41.625,41.738,41.437,41.65,2461154,0
2014-10-01,41.486,41.568,41.042,41.067,2719399,0
2014-10-02,41.02,41.052,40.437,40.749,6675538,0
2014-10-03,41.314,41.437,41.191,41.265,4207046,0
2014-10-06,41.633,41.738,41.403,41.568,4877303,0
2014-10-07,41.64,41.699,41.281,41.297,1539003,0
2014-10-08,41.673,42.1,41.559,42.1,4614109,0
2014-10-09,41.568,41.658,41.052,41.101,3138007,0
2014-10-10,40.962,41.06,40.691,40.734,5345298,0
2014-10-13,41.568,41.699,41.265,41.288,2178079,0
2014-10-14,41.297,41.461,41.118,41.208,2361763,0
2014-10-15,40.929,40.987,39.947,40.636,4761721,0
2014-10-16,40.004,40.764,39.956,40.57,3434810,0
2014-10-17,40.824,41.118,40.691,41.084,2562766,0
2014-10-20,40.725,40.945,40.626,40.945,1580319,0
2014-10-21,41.15,41.337,41.101,41.288,1318346,0
2014-10-22,41.348,41.496,41.133,41.174,1475611,0
2014-10-23,41.883,41.926,41.668,41.711,2425751,0
2014-10-24,41.851,41.909,41.711,41.883,1497946,0
2014-10-27,41.314,41.644,41.307,41.553,1222280,0
2014-10-28,41.827,41.926,41.734,41.926,1525456,0
2014-10-29,41.883,42.042,41.66,41.909,1689602,0
2014-10-30,41.33,41.809,41.322,41.711,1711264,0
2014-10-31,42.124,42.331,42.008,42.181,1738499,0
2014-11-03,41.571,41.612,41.288,41.423,2026821,0
2014-11-04,41.281,41.472,41.207,41.472,1845974,0
2014-11-05,41.621,41.818,41.511,41.752,1315812,0
2014-11-06,41.801,41.892,41.488,41.636,874468,0
2014-11-07,41.314,41.414,41.19,41.414,1582994,0
2014-11-10,41.562,41.711,41.404,41.644,917822,0
2014-11-11,41.785,41.86,41.668,41.809,957676,0
2014-11-12,41.297,41.571,41.288,41.52,884315,0
2014-11-13,41.446,41.562,41.348,41.463,1319318,0
2014-11-14,41.265,41.594,41.256,41.562,1668232,0
2014-11-17,41.059,41.446,41.041,41.381,1295975,0
2014-11-18,41.388,41.488,41.281,41.288,1028745,0
2014-11-19,41.116,41.14,40.959,41.124,1458772,0
2014-11-20,40.585,40.71,40.503,40.62,2558866,0
2014-11-21,41.025,41.099,40.827,40.926,1804727,0
2014-11-24,40.918,40.998,40.693,40.901,1955288,0
2014-11-25,41.174,41.414,41.133,41.274,1743944,0
2014-11-26,41.396,41.463,41.297,41.404,2450218,0
2014-11-28,41.281,41.356,41.073,41.133,814274,0
2014-12-01,40.883,40.91,40.496,40.562,1958945,0
2014-12-02,41.106,41.149,40.941,41.099,1823595,0
2014-12-03,41.182,41.223,40.991,41.066,881961,0
2014-12-04,40.843,40.934,40.693,40.827,1193138,0
2014-12-05,41.438,41.629,41.372,41.404,1618058,0
2014-12-08,41.348,41.463,41.156,41.19,1644245,0
2014-12-09,40.51,40.685,40.347,40.545,1771715,0
2014-12-10,40.553,40.571,40.164,40.232,2200922,0
2014-12-11,39.999,40.148,39.808,39.917,2192686,0
2014-12-12,39.75,39.844,39.131,39.174,3365687,0
2014-12-15,38.816,39.034,38.097,38.412,4641355,0
2014-12-16,38.462,39.304,38.314,38.783,3820505,0
2014-12-17,38.454,38.752,38.278,38.61,3966217,0
2014-12-18,38.412,38.933,38.397,38.924,3964944,0
2014-12-19,39.222,39.447,39.049,39.304,3378451,0
2014-12-22,39.569,39.586,39.354,39.504,2307742,0
2014-12-23,39.281,39.364,39.174,39.296,3090674,0
2014-12-24,39.42,39.554,39.207,39.447,1220489,0
2014-12-26,39.586,39.792,39.495,39.701,1079852,0
2014-12-29,39.554,39.769,39.536,39.659,1343609,0
2014-12-30,39.114,39.255,39.016,39.189,1905789,0
2014-12-31,39.264,39.312,39.006,39.049,1427616,0
2015-01-02,39.107,39.131,38.733,38.917,1749504,0
2015-01-05,38.248,38.314,37.867,38.024,3143721,0
2015-01-06,37.57,37.768,37.213,37.47,4122144,0
2015-01-07,37.584,37.8,37.396,37.759,2567038,0
2015-01-08,37.727,38.039,37.727,37.882,1937188,0
2015-01-09,37.634,37.8,37.488,37.685,1695607,0
2015-01-12,37.793,37.835,37.51,37.718,1939013,0
2015-01-13,38.006,38.073,37.576,37.793,2279125,0
2015-01-14,37.213,37.51,37.081,37.404,3314998,0
2015-01-15,37.279,37.553,37.174,37.419,2962176,0
2015-01-16,37.156,37.404,36.975,37.404,3518181,0
2015-01-20,37.47,37.619,37.296,37.502,3854036,0
2015-01-21,37.536,37.867,37.453,37.835,2249786,0
2015-01-22,38.339,38.792,38.339,38.726,2035147,0
2015-01-23,38.635,38.876,38.601,38.718,2417072,0
2015-01-26,38.908,39.174,38.76,39.114,2234268,0
2015-01-27,38.792,38.957,38.511,38.834,2340661,0
2015-01-28,38.808,38.808,38.397,38.454,2089428,0
2015-01-29,38.454,38.62,38.24,38.593,2146693,0
2015-01-30,38.133,38.156,37.8,37.8,2473216,0
2015-02-02,37.8,38.164,37.784,38.105,2058226,0
2015-02-03,38.264,38.733,38.256,38.733,2658358,0
2015-02-04,38.537,38.801,38.462,38.61,1817468,0
2015-02-05,38.686,38.957,38.627,38.917,2107607,0
2015-02-06,39.272,39.339,38.858,38.924,1784826,0
2015-02-09,38.197,38.454,38.189,38.339,2537106,0
2015-02-10,37.932,37.974,37.563,37.718,4218840,0
2015-02-11,37.371,37.553,37.246,37.553,2858038,0
2015-02-12,37.891,38.146,37.849,38.146,2364689,0
2015-02-13,38.039,38.197,37.956,38.141,2234388,0
2015-02-17,38.18,38.347,38.006,38.248,2192994,0
2015-02-18,38.601,38.694,38.502,38.586,2201692,0
2015-02-19,38.397,38.502,38.205,38.24,1558436,0
2015-02-20,38.363,38.701,38.24,38.593,1619940,0
2015-02-23,36.677,36.966,36.519,36.942,4742636,0
2015-02-24,36.858,37.279,36.858,37.239,4383384,0
2015-02-25,37.015,37.039,36.799,37.015,2893555,0
2015-02-26,36.867,37.098,36.849,37.081,1811076,0
2015-02-27,36.956,37.024,36.867,36.891,1847041,0
2015-03-02,36.858,37.098,36.833,37.098,1487099,0
2015-03-03,37.113,37.174,36.916,37.048,1880314,0
2015-03-04,37.031,37.048,36.801,37.005,1762907,0
2015-03-05,36.801,36.939,36.753,36.863,2439548,0
2015-03-06,36.541,36.574,36.151,36.202,3382846,0
2015-03-09,36.448,36.482,36.235,36.321,2226338,0
2015-03-10,36.235,36.245,35.746,35.813,3135936,0
2015-03-11,35.577,35.679,35.441,35.56,2210492,0
2015-03-12,35.499,35.586,35.254,35.492,4098983,0
2015-03-13,35.07,35.187,34.841,35.136,2742036,0
2015-03-16,35.136,35.383,35.11,35.306,1777806,0
2015-03-17,35.533,35.804,35.499,35.728,2851657,0
2015-03-18,35.763,36.557,35.704,36.44,3862834,0
2015-03-19,36.159,36.178,35.881,36,2671323,0
2015-03-20,36.582,36.964,36.464,36.837,4181051,0
2015-03-23,36.549,36.592,36.346,36.541,2194529,0
2015-03-24,36.458,36.533,36.346,36.381,2105603,0
2015-03-25,36.819,36.871,36.533,36.565,2574000,0
2015-03-26,36.515,36.549,36.202,36.473,2344945,0
2015-03-27,36.448,36.541,36.263,36.464,2345772,0
2015-03-30,36.482,36.658,36.44,36.524,2291139,0
2015-03-31,35.947,36.202,35.94,36.015,2451771,0
2015-04-01,36.272,36.363,36.109,36.295,2483655,0
2015-04-02,36.42,36.557,36.397,36.49,1557148,0
2015-04-06,36.549,37.031,36.505,36.801,1424941,0
2015-04-07,36.837,36.98,36.753,36.779,4128504,0
2015-04-08,37.276,37.327,36.794,37.014,3361917,0
2015-04-09,37.557,37.742,37.504,37.665,3447339,0
2015-04-10,37.784,37.885,37.673,37.793,2577784,0
2015-04-13,38.317,38.402,38.112,38.281,4718389,0
2015-04-14,38.478,38.638,38.393,38.595,3506539,0
2015-04-15,38.501,38.832,38.461,38.806,1919613,0
2015-04-16,38.426,38.493,38.232,38.417,2604258,0
2015-04-17,37.953,38.046,37.842,37.935,2095906,0
2015-04-20,38.519,38.705,38.442,38.485,2474802,0
2015-04-21,38.638,38.841,38.537,38.562,2867539,0
2015-04-22,38.578,38.603,38.274,38.569,2153099,0
2015-04-23,38.729,39.052,38.69,38.992,2376399,0
2015-04-24,40.37,40.456,40.135,40.346,3874662,0
2015-04-27,41.682,41.878,41.564,41.843,4799510,0
2015-04-28,41.587,41.935,41.471,41.92,2970855,0
2015-04-29,42.402,42.502,42.106,42.425,4894941,0
2015-04-30,41.994,42.239,41.851,41.968,4187200,0
2015-05-01,41.538,41.648,41.311,41.632,2766162,0
2015-05-04,41.471,41.607,41.394,41.521,2398513,0
2015-05-05,40.735,40.777,40.186,40.228,4346603,0
2015-05-06,40.744,40.896,40.608,40.802,2996316,0
2015-05-07,40.667,40.795,40.286,40.744,1985181,0
2015-05-08,41.709,41.927,41.505,41.843,2490279,0
2015-05-11,41.564,41.759,41.462,41.512,2156687,0
2015-05-12,40.955,41.167,40.871,41.005,2213983,0
2015-05-13,40.777,40.93,40.589,40.862,2072845,0
2015-05-14,41.14,41.208,40.896,41.157,2136938,0
2015-05-15,41.098,41.277,40.995,41.277,1733927,0
2015-05-18,41.005,41.175,40.93,40.972,1698352,0
2015-05-19,40.352,40.532,40.286,40.465,3555737,0
2015-05-20,40.883,41.08,40.814,40.857,2439682,0
2015-05-21,41.114,41.174,40.968,40.985,3778234,0
2015-05-22,41.199,41.277,41.08,41.114,1837515,0
2015-05-26,40.84,40.866,40.415,40.505,2989800,0
2015-05-27,40.661,41.182,40.591,40.857,2852167,0
2015-05-28,40.772,40.824,40.558,40.756,1762628,0
2015-05-29,41.114,41.131,40.438,40.591,2065581,0
2015-06-01,40.618,40.661,40.351,40.567,2186444,0
2015-06-02,40.789,40.993,40.721,40.832,2259391,0
2015-06-03,40.814,41.225,40.806,40.934,1426552,0
2015-06-04,40.73,40.968,40.474,40.558,1589907,0
2015-06-05,40.002,40.456,39.935,40.319,1535492,0
2015-06-08,40.601,40.661,40.415,40.482,1450306,0
2015-06-09,40.164,40.292,40.002,40.164,2127029,0
2015-06-10,40.498,40.756,40.474,40.652,2345803,0
2015-06-11,40.482,40.637,40.26,40.567,1814044,0
2015-06-12,40.36,40.637,40.216,40.55,1919426,0
2015-06-15,39.9,40.019,39.754,39.943,2233147,0
2015-06-16,39.704,39.917,39.619,39.865,2940982,0
2015-06-17,39.841,40.038,39.643,39.917,2357653,0
2015-06-18,39.849,40.046,39.737,39.908,1612374,0
2015-06-19,40.054,40.26,39.952,39.968,1869692,0
2015-06-22,40.525,40.686,40.438,40.447,1756890,0
2015-06-23,40.438,40.525,40.406,40.428,1364036,0
2015-06-24,40.379,40.515,40.302,40.302,928763,0
2015-06-25,40.235,40.26,39.849,39.857,1250559,0
2015-06-26,39.696,39.908,39.584,39.737,1790240,0
2015-06-29,39.098,39.277,38.593,38.6,2608537,0
2015-06-30,38.85,38.875,38.123,38.293,3111879,0
2015-07-01,38.056,38.191,37.969,38.191,2655343,0
2015-07-02,38.645,38.747,38.551,38.609,1683755,0
2015-07-06,37.73,38.036,37.67,37.823,2171011,0
2015-07-07,37.448,37.457,36.805,37.362,4261984,0
2015-07-08,36.551,36.757,36.329,36.362,2815071,0
2015-07-09,37.285,37.311,36.765,36.765,1920596,0
2015-07-10,37.661,37.67,37.354,37.491,2204479,0
2015-07-13,38.141,38.175,37.883,37.96,1860917,0
2015-07-14,38.208,38.216,38.011,38.064,1339596,0
2015-07-15,38.191,38.284,38.056,38.191,1593029,0
2015-07-16,38.661,38.797,38.619,38.661,1594471,0
2015-07-17,38.669,38.764,38.575,38.721,1085446,0
2015-07-20,38.926,39.131,38.866,38.977,1660116,0
2015-07-21,38.953,39.046,38.824,38.909,1392499,0
2015-07-22,38.421,38.645,38.421,38.609,1201528,0
2015-07-23,38.661,38.661,38.253,38.32,1651924,0
2015-07-24,37.849,38.02,37.506,37.661,1813408,0
2015-07-27,37.551,37.6,37.397,37.506,1245763,0
2015-07-28,38.113,38.32,37.987,38.284,1944935,0
2015-07-29,38.362,38.645,38.362,38.524,1614831,0
2015-07-30,38.747,38.747,38.346,38.465,1497229,0
2015-07-31,38.756,38.797,38.474,38.516,1524261,0
2015-08-03,38.678,38.832,38.457,38.6,1535537,0
2015-08-04,38.773,38.832,38.635,38.712,1530346,0
2015-08-05,39.515,39.636,39.387,39.464,2153458,0
2015-08-06,39.216,39.216,38.953,39.079,1310294,0
2015-08-07,38.841,38.968,38.756,38.875,1325332,0
2015-08-10,38.421,38.883,38.405,38.85,1183391,0
2015-08-11,38.447,38.635,38.301,38.609,3240608,0
2015-08-12,37.755,37.884,37.4,37.841,2816319,0
2015-08-13,37.867,37.979,37.755,37.833,1721707,0
2015-08-14,37.58,37.859,37.573,37.814,1412037,0
2015-08-17,37.434,37.72,37.383,37.565,2043876,0
2015-08-18,37.702,37.789,37.557,37.668,1452539,0
2015-08-19,36.847,36.891,36.509,36.613,2421361,0
2015-08-20,36.372,36.388,36.035,36.086,3087339,0
2015-08-21,35.793,35.931,35.006,35.014,4734407,0
2015-08-24,33.459,33.901,32.891,33.184,6351534,0
2015-08-25,34.601,34.601,33.839,33.891,5501874,0
2015-08-26,33.979,34.029,33.13,33.812,4634194,0
2015-08-27,34.315,34.746,34.289,34.703,2867814,0
2015-08-28,34.211,34.565,34.196,34.479,3014089,0
2015-08-31,34.246,34.376,34.15,34.282,1710946,0
2015-09-01,33.139,33.287,32.812,32.976,3550689,0
2015-09-02,33.545,33.581,33.002,33.314,2524816,0
2015-09-03,33.295,33.512,33.216,33.319,1981156,0
2015-09-04,32.569,32.7,32.38,32.561,3465287,0
2015-09-08,33.763,33.858,33.494,33.763,2593902,0
2015-09-09,34.703,34.72,33.969,33.989,3144738,0
2015-09-10,33.65,33.916,33.512,33.753,2292893,0
2015-09-11,33.658,33.839,33.599,33.805,2024319,0
2015-09-14,33.235,33.529,33.08,33.52,2028833,0
2015-09-15,33.685,33.936,33.622,33.875,2564972,0
2015-09-16,34.341,34.505,34.246,34.436,1846456,0
2015-09-17,33.789,34.133,33.615,33.718,2833244,0
2015-09-18,33.09,33.305,32.881,32.949,2525280,0
2015-09-21,33.261,33.319,33.071,33.235,1778759,0
2015-09-22,32.63,32.692,32.371,32.655,2718766,0
2015-09-23,33.122,33.148,32.674,32.82,2697241,0
2015-09-24,32.224,32.553,32.016,32.485,3015053,0
2015-09-25,32.916,33.105,32.794,32.891,2021889,0
2015-09-28,32.284,32.294,32.025,32.104,2631405,0
2015-09-29,31.991,32.06,31.783,32.007,2549351,0
2015-09-30,32.665,32.733,32.43,32.733,2292680,0
2015-10-01,33.27,33.347,32.724,32.984,2321841,0
2015-10-02,32.984,33.658,32.844,33.65,2743994,0
2015-10-05,33.789,34.246,33.789,34.169,2222190,0
2015-10-06,34.108,34.358,34.091,34.159,2152657,0
2015-10-07,35.076,35.326,34.878,35.059,3111296,0
2015-10-08,34.782,35.3,34.746,35.248,2201026,0
2015-10-09,35.284,35.395,34.981,35.059,1767418,0
2015-10-12,35.068,35.257,34.972,35.153,1346121,0
2015-10-13,33.989,34.324,33.979,34.169,2529677,0
2015-10-14,34.453,34.652,34.282,34.386,1545579,0
2015-10-15,34.565,34.946,34.488,34.918,1410416,0
2015-10-16,34.849,34.946,34.601,34.887,1772163,0
2015-10-19,34.625,34.696,34.505,34.669,1443780,0
2015-10-20,34.367,34.55,34.349,34.453,1286454,0
2015-10-21,34.313,34.394,34.068,34.068,2208049,0
2015-10-22,34.121,34.436,34.121,34.366,2248842,0
2015-10-23,34.953,35.04,34.77,34.924,1508142,0
2015-10-26,34.76,34.839,34.55,34.611,1242805,0
2015-10-27,34.409,34.513,34.27,34.322,1367017,0
2015-10-28,34.27,34.724,34.262,34.654,1516942,0
2015-10-29,34.288,34.445,34.111,34.33,1662063,0
2015-10-30,34.347,34.409,34.137,34.192,1716114,0
2015-11-02,34.076,34.234,33.945,34.165,1325271,0
2015-11-03,33.693,34.216,33.693,34.146,1778393,0
2015-11-04,35.258,35.267,34.916,35.04,2578614,0
2015-11-05,34.672,34.734,34.445,34.576,1660121,0
2015-11-06,34.874,35.04,34.637,34.883,2635878,0
2015-11-09,35.309,35.338,34.821,34.996,2432993,0
2015-11-10,34.611,34.716,34.472,34.707,1934827,0
2015-11-11,34.933,34.962,34.62,34.777,1213668,0
2015-11-12,34.786,34.883,34.593,34.628,2329861,0
2015-11-13,34.192,34.288,34.007,34.06,2197879,0
2015-11-16,33.876,34.33,33.823,34.322,1511686,0
2015-11-17,34.531,34.681,34.385,34.489,1727772,0
2015-11-18,34.585,34.854,34.576,34.854,2359229,0
2015-11-19,35.048,35.309,35.021,35.18,1901689,0
2015-11-20,35.381,35.487,35.205,35.276,1795304,0
2015-11-23,35.494,35.652,35.232,35.309,1987507,0
2015-11-24,34.795,35.127,34.77,35.031,1865466,0
2015-11-25,35.214,35.285,35.031,35.145,1613615,0
2015-11-27,35.223,35.241,35.075,35.109,1048203,0
2015-11-30,34.996,35.04,34.829,34.916,1885578,0
2015-12-01,35.574,35.652,35.391,35.574,2167501,0
2015-12-02,35.372,35.478,35.031,35.118,1855125,0
2015-12-03,35.276,35.319,34.602,34.707,3369876,0
2015-12-04,34.472,34.933,34.394,34.883,3044509,0
2015-12-07,34.628,34.628,34.313,34.489,2595540,0
2015-12-08,33.614,33.702,33.455,33.578,4409918,0
2015-12-09,33.918,34.313,33.578,33.806,2979717,0
2015-12-10,33.858,34.104,33.789,33.884,3326530,0
2015-12-11,33.465,33.483,32.992,33.14,3651057,0
2015-12-14,33.237,33.343,32.624,33.176,4391835,0
2015-12-15,33.656,33.823,33.535,33.639,2410995,0
2015-12-16,34.566,34.611,34.192,34.566,2749691,0
2015-12-17,34.786,34.901,34.585,34.646,2581599,0
2015-12-18,34.663,34.672,34.288,34.375,2825337,0
2015-12-21,34.724,34.854,34.305,34.531,2362542,0
2015-12-22,34.445,34.681,34.27,34.628,2045174,0
2015-12-23,35.004,35.346,35.004,35.302,2125661,0
2015-12-24,35.171,35.428,35.171,35.319,769569,0
2015-12-28,35.004,35.153,34.821,35.031,1597249,0
2015-12-29,35.163,35.342,35.109,35.25,1630492,0
2015-12-30,34.829,35.031,34.691,34.741,2301855,0
2015-12-31,34.691,34.724,34.462,34.541,2139770,0
2016-01-04,33.516,33.789,33.308,33.771,4060173,0
2016-01-05,33.684,33.789,33.351,33.693,2022390,0
2016-01-06,32.512,32.669,32.371,32.527,3393335,0
2016-01-07,31.986,32.266,31.758,31.844,3498589,0
2016-01-08,32.247,32.257,31.634,31.634,3880861,0
2016-01-11,32.09,32.11,31.643,31.881,2307380,0
2016-01-12,32.02,32.081,31.758,32.038,2777798,0
2016-01-13,32.028,32.126,31.33,31.479,5042519,0
2016-01-14,31.531,32.003,31.25,31.871,3472427,0
2016-01-15,30.358,30.599,30.078,30.306,5912789,0
2016-01-19,30.542,30.568,30.087,30.297,3271221,0
2016-01-20,29.264,29.474,28.617,29.316,7166701,0
2016-01-21,29.054,29.566,28.782,29.326,4399842,0
2016-01-22,30.279,30.448,29.983,30.236,3540618,0
2016-01-25,29.614,29.701,29.326,29.342,3906193,0
2016-01-26,29.536,29.912,29.396,29.833,3969766,0
2016-01-27,29.465,30.336,29.456,29.753,4541432,0
2016-01-28,30.524,30.542,29.885,30.156,4966137,0
2016-01-29,30.453,30.98,30.323,30.98,3774970,0
2016-02-01,30.104,30.663,30.034,30.585,3619633,0
2016-02-02,29.666,29.666,29.259,29.359,4033979,0
2016-02-03,29.088,29.195,28.344,29.185,6068433,0
2016-02-04,28.949,29.587,28.949,29.456,4249973,0
2016-02-05,29.255,29.456,29.046,29.167,3668330,0
2016-02-08,28.101,28.109,27.568,27.89,8754547,0
2016-02-09,27.225,27.89,27.173,27.679,6385401,0
2016-02-10,27.838,28.302,27.75,27.871,4966822,0
2016-02-11,26.847,27.18,26.594,26.876,7296388,0
2016-02-12,27.522,27.965,27.291,27.934,4569721,0
2016-02-16,28.039,28.328,27.986,28.223,4052533,0
2016-02-17,28.546,28.757,28.458,28.634,2986011,0
2016-02-18,28.477,28.521,28.152,28.249,3252186,0
2016-02-19,27.994,28.283,27.855,28.161,3373719,0
2016-02-22,27.522,27.847,27.522,27.654,4617854,0
2016-02-23,27.741,27.75,27.198,27.208,3769322,0
2016-02-24,26.543,27.006,26.368,26.997,5603784,0
2016-02-25,27.339,27.549,27.129,27.539,4186938,0
2016-02-26,28.388,28.424,28.127,28.161,5207415,0
2016-02-29,27.934,28.135,27.759,27.803,3520888,0
2016-03-01,28.013,28.354,27.909,28.249,5090931,0
2016-03-02,28.882,29.099,28.747,28.963,5202900,0
2016-03-03,28.963,29.089,28.845,29.089,3333161,0
2016-03-04,28.99,29.389,28.981,29.217,3923162,0
2016-03-07,28.674,29.217,28.656,29.099,4517289,0
2016-03-08,29.17,29.2,28.825,28.829,3563178,0
2016-03-09,29.308,29.351,28.928,29.046,2944067,0
2016-03-10,29.19,29.415,28.728,29.009,2652739,0
2016-03-11,29.316,29.615,29.308,29.615,4823701,0
2016-03-14,29.389,29.51,29.28,29.38,2277666,0
2016-03-15,29.144,29.288,29.027,29.262,2281761,0
2016-03-16,29.036,29.525,29.027,29.47,2976240,0
2016-03-17,29.217,29.615,29.18,29.425,3475017,0
2016-03-18,29.678,29.75,29.385,29.515,2390005,0
2016-03-21,29.461,29.56,29.288,29.443,2455834,0
2016-03-22,28.836,29.081,28.769,28.945,2671248,0
2016-03-23,28.772,28.791,28.521,28.583,2142219,0
2016-03-24,28.158,28.275,28.058,28.231,3074398,0
2016-03-28,28.339,28.383,28.203,28.303,2560004,0
2016-03-29,27.986,28.294,27.815,28.275,3516766,0
2016-03-30,28.538,28.76,28.393,28.485,2955917,0
2016-03-31,28.312,28.448,28.131,28.149,2361459,0
2016-04-01,27.606,27.977,27.597,27.968,2649588,0
2016-04-04,27.923,28.036,27.806,27.851,1989686,0
2016-04-05,26.974,26.975,26.761,26.811,4760438,0
2016-04-06,26.639,26.991,26.531,26.955,3069457,0
2016-04-07,26.603,26.747,26.358,26.468,2923494,0
2016-04-08,26.855,26.983,26.701,26.774,2785008,0
2016-04-11,27.154,27.263,27,27.01,2408181,0
2016-04-12,26.947,27.4,26.774,27.343,3142080,0
2016-04-13,28.718,28.909,28.53,28.891,4291210,0
2016-04-14,28.972,28.999,28.737,28.891,2780458,0
2016-04-15,29.144,29.144,28.859,28.873,2906977,0
2016-04-18,28.71,29.059,28.664,28.999,2029008,0
2016-04-19,29.651,29.777,29.433,29.715,2792743,0
2016-04-20,30.346,30.465,30.167,30.356,3928861,0
2016-04-21,30.764,30.818,30.437,30.492,3470936,0
2016-04-22,30.303,30.554,30.248,30.445,2448151,0
2016-04-25,30.123,30.321,30.009,30.202,2514621,0
2016-04-26,31.216,31.242,30.953,31.07,3751911,0
2016-04-27,30.437,30.922,30.437,30.836,2344062,0
2016-04-28,30.356,30.926,30.329,30.564,1767839,0
2016-04-29,30.248,30.393,30.013,30.147,2735165,0
2016-05-02,30.303,30.303,29.914,30.066,1706089,0
2016-05-03,29.741,29.768,29.37,29.497,2086334,0
2016-05-04,28.918,29.099,28.728,28.82,2978300,0
2016-05-05,28.701,28.909,28.621,28.674,3142043,0
2016-05-06,28.167,28.629,28.14,28.53,4092398,0
2016-05-09,28.439,28.517,28.114,28.24,2812340,0
2016-05-10,28.358,28.611,28.331,28.564,2183398,0
2016-05-11,28.194,28.547,28.105,28.275,2907148,0
2016-05-12,28.393,28.511,27.936,28.033,2676509,0
2016-05-13,28.086,28.259,27.847,27.868,3543802,0
2016-05-16,28.04,28.265,28.04,28.203,2414984,0
2016-05-17,28.456,28.664,28.266,28.403,3535083,0
2016-05-18,28.559,28.955,28.504,28.908,2729131,0
2016-05-19,29.275,29.284,28.655,28.817,2989697,0
2016-05-20,28.615,28.843,28.54,28.596,3400149,0
2016-05-23,28.567,28.678,28.457,28.457,2083544,0
2016-05-24,29.267,29.405,29.156,29.322,3916841,0
2016-05-25,30.123,30.369,30.085,30.176,3188438,0
2016-05-26,29.993,30.148,29.836,29.975,2193063,0
2016-05-27,30.13,30.277,30.048,30.123,1745600,0
2016-05-31,30.204,30.273,29.727,29.819,2899308,0
2016-06-01,29.387,29.771,29.354,29.68,2952382,0
2016-06-02,29.718,29.892,29.651,29.882,1973247,0
2016-06-03,30.011,30.011,29.478,29.912,2573856,0
2016-06-06,29.699,30.085,29.689,29.873,2589580,0
2016-06-07,29.947,30.13,29.854,29.902,1851751,0
2016-06-08,29.819,30.011,29.809,29.863,1343441,0
2016-06-09,29.744,29.744,29.515,29.626,2330415,0
2016-06-10,28.698,28.724,28.375,28.504,4976596,0
2016-06-13,28.228,28.615,28.173,28.237,3929319,0
2016-06-14,28.007,28.117,27.492,27.713,5721773,0
2016-06-15,27.907,28.09,27.723,27.786,3377643,0
2016-06-16,27.428,28.09,27.226,28.044,3185412,0
2016-06-17,28.393,28.633,28.209,28.633,3953053,0
2016-06-20,29.762,29.771,29.367,29.414,5009589,0
2016-06-21,29.67,30.021,29.496,29.809,6061102,0
2016-06-22,30.094,30.379,29.919,30.011,4248512,0
2016-06-23,30.792,31.024,30.471,31.004,4032725,0
2016-06-24,27.851,29.194,27.834,28.199,13326885,0
2016-06-27,26.904,27.092,26.306,27.005,12418987,0
2016-06-28,27.769,27.824,27.222,27.703,5891499,0
2016-06-29,27.942,28.253,27.786,28.182,4149688,0
2016-06-30,28.237,28.862,28.154,28.779,8012560,0
2016-07-01,28.945,28.972,28.698,28.797,4617174,0
2016-07-05,28.09,28.135,27.769,27.851,5078890,0
2016-07-06,27.502,27.75,27.272,27.75,5339570,0
2016-07-07,27.988,28.036,27.466,27.593,3854153,0
2016-07-08,28.182,28.191,27.942,28.044,2836540,0
2016-07-11,28.615,28.701,28.494,28.567,3254422,0
2016-07-12,28.807,29.111,28.752,28.99,3815670,0
2016-07-13,28.99,29.055,28.797,28.881,5000940,0
2016-07-14,29.331,29.478,29.207,29.313,3579879,0
2016-07-15,29.294,29.331,29.091,29.284,2832045,0
2016-07-18,29.396,29.708,29.313,29.534,2199148,0
2016-07-19,29.441,29.552,29.322,29.387,2261635,0
2016-07-20,29.993,30.057,29.836,29.937,2346563,0
2016-07-21,29.919,30.075,29.814,29.854,1740441,0
2016-07-22,29.735,29.781,29.644,29.762,1422746,0
2016-07-25,29.57,29.661,29.496,29.56,1856721,0
2016-07-26,30.085,30.123,29.694,29.902,2490215,0
2016-07-27,30.103,30.148,29.915,30.065,2082325,0
2016-07-28,29.744,29.791,29.616,29.762,3878289,0
2016-07-29,30.176,30.316,29.947,30.103,2245824,0
2016-08-01,29.652,29.836,29.552,29.652,2508512,0
2016-08-02,29.689,29.699,29.441,29.56,2707946,0
2016-08-03,31.068,31.115,30.773,30.976,5325051,0
2016-08-04,31.179,31.49,31.141,31.482,3509085,0
2016-08-05,31.721,31.987,31.712,31.987,2483051,0
2016-08-08,32.133,32.267,32.126,32.244,2028079,0
2016-08-09,32.199,32.455,32.191,32.354,2238628,0
2016-08-10,32.691,32.71,32.467,32.551,2090360,0
2016-08-11,32.813,32.961,32.743,32.916,1836108,0
2016-08-12,32.867,32.923,32.76,32.867,1504457,0
2016-08-15,32.867,33.016,32.867,32.999,1607760,0
2016-08-16,32.932,33.063,32.858,32.961,6254848,0
2016-08-17,33.073,33.221,32.951,33.176,6730139,0
2016-08-18,33.417,33.477,33.213,33.436,3804147,0
2016-08-19,33.083,33.221,32.961,33.203,1326282,0
2016-08-22,33.128,33.231,33.025,33.195,1673713,0
2016-08-23,33.417,33.512,33.27,33.278,2344452,0
2016-08-24,33.586,33.596,33.314,33.353,1658704,0
2016-08-25,33.353,33.445,33.324,33.436,1514232,0
2016-08-26,33.641,33.879,33.282,33.445,2324932,0
2016-08-29,33.436,33.715,33.417,33.69,1069037,0
2016-08-30,34.07,34.135,33.988,34.1,1892048,0
2016-08-31,34.677,34.704,34.453,34.687,3021060,0
2016-09-01,35.562,35.608,35.082,35.32,4124632,0
2016-09-02,35.907,36.224,35.804,36.038,5441663,0
2016-09-06,35.983,36.001,35.582,35.74,2634692,0
2016-09-07,35.515,35.636,35.226,35.293,3586102,0
2016-09-08,35.431,35.656,35.357,35.608,2249839,0
2016-09-09,35.823,35.844,35.534,35.599,3449561,0
2016-09-12,34.892,35.489,34.825,35.431,2724824,0
2016-09-13,34.602,34.658,34.312,34.463,4029041,0
2016-09-14,34.602,34.937,34.517,34.593,2738290,0
2016-09-15,34.995,35.32,34.873,35.283,2399577,0
2016-09-16,34.741,34.779,34.564,34.658,3340718,0
2016-09-19,35.283,35.395,35.05,35.19,2382139,0
2016-09-20,35.31,35.357,35.087,35.246,2033438,0
2016-09-21,35.666,35.833,35.431,35.833,2453976,0
2016-09-22,35.554,35.636,35.207,35.255,2989032,0
2016-09-23,34.733,34.816,34.63,34.697,2136582,0
2016-09-26,34.49,34.561,34.304,34.35,3144226,0
2016-09-27,34.611,35.06,34.473,35.05,2577556,0
2016-09-28,34.957,34.995,34.527,34.901,1693688,0
2016-09-29,35.05,35.226,34.402,34.649,2926134,0
2016-09-30,34.799,35.217,34.713,35.069,2534251,0
2016-10-03,35.114,35.269,34.962,35.078,2772859,0
2016-10-04,35.646,35.777,35.293,35.395,3937943,0
2016-10-05,35.599,35.814,35.441,35.72,2140530,0
2016-10-06,35.618,35.684,35.475,35.628,1537473,0
2016-10-07,35.795,35.991,35.582,35.944,2080526,0
2016-10-10,36.009,36.14,35.912,35.935,1602455,0
2016-10-11,35.618,35.646,34.948,35.069,3387288,0
2016-10-12,35.181,35.221,34.957,35.133,1513092,0
2016-10-13,34.527,34.937,34.304,34.863,2114866,0
2016-10-14,35.32,35.407,35.106,35.124,1454486,0
2016-10-17,34.927,35.031,34.771,34.853,1507808,0
2016-10-18,35.72,35.889,35.544,35.74,3308965,0
2016-10-19,35.692,35.872,35.655,35.73,1399143,0
2016-10-20,35.71,36.146,35.692,35.938,2542587,0
2016-10-21,35.938,36.227,35.9,36.117,2163411,0
2016-10-24,36.231,36.25,35.891,35.976,1440566,0
2016-10-25,35.976,36.099,35.872,36.013,1785523,0
2016-10-26,35.769,36.071,35.749,36.013,2076417,0
2016-10-27,36.051,36.126,35.854,35.929,1915307,0
2016-10-28,35.606,35.895,35.585,35.759,2185517,0
2016-10-31,35.56,35.71,35.437,35.551,1757199,0
2016-11-01,35.655,35.674,35.154,35.427,2321695,0
2016-11-02,35.305,35.324,34.946,35.05,2268551,0
2016-11-03,35.183,35.305,34.967,35.04,1421205,0
2016-11-04,34.936,35.192,34.89,34.985,1985214,0
2016-11-07,36.335,36.504,36.25,36.364,3196236,0
2016-11-08,35.824,36.429,35.759,36.26,1834045,0
2016-11-09,36.081,36.801,36.071,36.562,3887195,0
2016-11-10,37.28,37.46,36.799,36.977,4779200,0
2016-11-11,36.77,37.086,36.676,37.062,3253620,0
2016-11-14,37.336,37.535,37.255,37.45,2402756,0
2016-11-15,37.326,37.78,37.261,37.743,2253537,0
2016-11-16,37.024,37.126,36.85,36.901,2482011,0
2016-11-17,37.091,37.251,36.959,37.119,1793586,0
2016-11-18,36.883,36.969,36.798,36.865,1454802,0
2016-11-21,37.242,37.308,37.062,37.289,2120281,0
2016-11-22,37.478,37.591,37.346,37.535,1579342,0
2016-11-23,37.091,37.808,37.081,37.704,2050946,0
2016-11-25,37.581,37.691,37.515,37.629,739653,0
2016-11-28,37.175,37.223,36.92,36.969,2608193,0
2016-11-29,37.054,37.298,36.977,37.138,1268424,0
2016-11-30,37.326,37.515,37.227,37.356,2683284,0
2016-12-01,37.223,37.535,37.175,37.356,2180046,0
2016-12-02,37.421,37.667,37.336,37.497,1926913,0
2016-12-05,37.573,37.785,37.54,37.658,2107254,0
2016-12-06,39.113,39.405,38.914,39.32,4975823,0
2016-12-07,40.057,40.689,40.019,40.586,3977260,0
2016-12-08,40.17,40.322,40.019,40.189,2410102,0
2016-12-09,40.114,40.293,40.01,40.284,2449298,0
2016-12-12,39.103,39.349,38.924,39.131,4015844,0
2016-12-13,39.548,39.84,39.371,39.736,4597209,0
2016-12-14,39.774,39.878,39.179,39.216,2859142,0
2016-12-15,39.235,39.386,39.075,39.103,2771476,0
2016-12-16,39.084,39.273,39.028,39.075,2030919,0
2016-12-19,38.536,38.735,38.418,38.63,2160606,0
2016-12-20,38.12,38.433,38.065,38.329,3035554,0
2016-12-21,38.338,38.375,38.196,38.281,1474543,0
2016-12-22,38.11,38.234,38.026,38.11,1463232,0
2016-12-23,37.497,37.714,37.394,37.667,1564086,0
2016-12-27,37.724,37.774,37.667,37.667,791325,0
2016-12-28,37.799,37.861,37.564,37.573,1234728,0
2016-12-29,37.639,37.667,37.45,37.573,1487754,0
2016-12-30,38.055,38.168,37.903,37.96,1845431,0
2017-01-03,38.8,38.81,38.489,38.63,2490661,0
2017-01-04,38.744,39.018,38.584,38.999,1480458,0
2017-01-05,38.782,38.933,38.66,38.886,1665996,0
2017-01-06,38.782,38.99,38.773,38.876,2440097,0
2017-01-09,38.508,38.536,38.375,38.413,2007424,0
2017-01-10,38.536,38.795,38.461,38.498,1867378,0
2017-01-11,38.725,39.065,38.564,39.065,2029828,0
2017-01-12,38.98,39.056,38.773,38.904,1395397,0
2017-01-13,38.81,39.056,38.81,38.886,1684147,0
2017-01-17,39.395,39.414,38.876,38.904,2105281,0
2017-01-18,39.481,39.66,39.264,39.594,3244730,0
2017-01-19,39.519,39.603,39.197,39.368,2285786,0
2017-01-20,39.358,39.499,39.339,39.434,1266949,0
2017-01-23,39.292,39.613,39.264,39.565,1475679,0
2017-01-24,39.746,39.915,39.67,39.774,1408885,0
2017-01-25,40.293,40.483,40.228,40.463,1498528,0
2017-01-26,40.53,40.652,40.454,40.614,1721388,0
2017-01-27,40.719,40.757,40.539,40.586,1408399,0
2017-01-30,40.274,40.303,40.067,40.152,1495002,0
2017-01-31,40.614,40.657,40.109,40.245,1779357,0
2017-02-01,40.719,40.747,40.308,40.417,2351885,0
2017-02-02,40.255,40.303,39.99,40.114,2518360,0
2017-02-03,40.359,40.577,40.303,40.417,7145505,0
2017-02-06,40.245,40.501,40.245,40.397,4652216,0
2017-02-07,40.322,40.52,40.303,40.463,2289018,0
2017-02-08,40.133,40.265,39.863,40.228,1978151,0
2017-02-09,40.548,40.803,40.483,40.681,1845937,0
2017-02-10,40.425,40.689,40.402,40.595,1570025,0
2017-02-13,40.568,40.945,40.548,40.888,2676689,0
2017-02-14,40.917,41.163,40.898,41.106,1761403,0
2017-02-15,41.37,41.738,41.314,41.654,2368610,0
2017-02-16,41.644,41.71,41.465,41.673,2069135,0
2017-02-17,41.294,41.549,41.257,41.483,2002717,0
2017-02-21,39.046,39.368,39.028,39.283,7916212,0
2017-02-22,39.592,40.077,39.592,39.912,3960900,0
2017-02-23,39.961,40.009,39.612,39.757,2767364,0
2017-02-24,39.331,39.49,39.263,39.418,2478569,0
2017-02-27,39.05,39.224,38.991,39.118,2104955,0
2017-02-28,38.944,39.093,38.914,39.059,2067657,0
2017-03-01,39.438,39.738,39.438,39.583,2736765,0
2017-03-02,39.583,39.67,39.481,39.515,2268251,0
2017-03-03,39.68,39.825,39.602,39.748,1696011,0
2017-03-06,39.592,39.622,39.37,39.515,1601847,0
2017-03-07,39.321,39.398,39.249,39.321,1300475,0
2017-03-08,39.535,39.612,39.263,39.263,1495505,0
2017-03-09,39.448,39.448,39.263,39.321,1944119,0
2017-03-10,39.244,39.341,39.118,39.331,2052325,0
2017-03-13,39.787,39.999,39.748,39.893,2136699,0
2017-03-14,39.428,39.545,39.341,39.495,1549203,0
2017-03-15,39.602,39.898,39.592,39.884,1978169,0
2017-03-16,40.155,40.251,39.971,40.136,2398594,0
2017-03-17,39.864,39.932,39.525,39.65,2442195,0
2017-03-20,39.592,39.592,39.403,39.408,2106374,0
2017-03-21,39.884,39.942,39.342,39.389,2833328,0
2017-03-22,39.059,39.346,39.031,39.254,2717667,0
2017-03-23,39.205,39.375,39.186,39.301,2233361,0
2017-03-24,39.311,39.413,39.113,39.311,1796440,0
2017-03-27,39.254,39.525,39.166,39.438,2441506,0
2017-03-28,39.495,39.888,39.486,39.787,1876743,0
2017-03-29,39.467,39.709,39.454,39.602,1674654,0
2017-03-30,39.612,39.879,39.597,39.787,1746346,0
2017-03-31,39.67,39.719,39.525,39.563,1677534,0
2017-04-03,39.438,39.476,39.011,39.311,2280140,0
2017-04-04,39.244,39.311,39.123,39.254,1571004,0
2017-04-05,39.68,39.902,39.398,39.428,2763498,0
2017-04-06,39.36,39.573,39.292,39.398,1864760,0
2017-04-07,39.418,39.476,39.254,39.321,1372984,0
2017-04-10,39.66,39.738,39.467,39.563,1467386,0
2017-04-11,39.815,39.884,39.554,39.854,1942541,0
2017-04-12,39.835,39.864,39.627,39.709,1333648,0
2017-04-13,39.021,39.224,38.904,38.924,2932907,0
2017-04-17,39.011,39.385,38.991,39.341,1593052,0
2017-04-18,38.944,39.001,38.633,38.924,2863338,0
2017-04-19,38.71,38.817,38.41,38.507,2490028,0
2017-04-20,38.769,38.847,38.725,38.797,2149451,0
2017-04-21,38.875,38.904,38.662,38.71,1450023,0
2017-04-24,39.573,39.68,39.505,39.573,2852017,0
2017-04-25,39.932,40.116,39.884,39.971,2141401,0
2017-04-26,39.971,40.136,39.902,39.912,1815235,0
2017-04-27,40.223,40.223,39.981,40.155,1568920,0
2017-04-28,39.981,40.111,39.884,39.902,1923409,0
2017-05-01,39.981,40.131,39.942,40.009,1060592,0
2017-05-02,40.126,40.184,40.009,40.136,3183038,0
2017-05-03,40.136,40.436,40.096,40.339,1807358,0
2017-05-04,41.706,41.715,41.298,41.482,4712995,0
2017-05-05,41.366,41.395,41.206,41.366,1735922,0
2017-05-08,41.55,41.55,41.298,41.376,1525062,0
2017-05-09,41.764,41.822,41.54,41.589,2382424,0
2017-05-10,42.141,42.161,41.996,42.093,2194759,0
2017-05-11,42.248,42.293,42.132,42.228,2870233,0
2017-05-12,42.335,42.403,42.238,42.384,1666798,0
2017-05-15,42.646,42.898,42.636,42.869,1943145,0
2017-05-16,43.014,43.073,42.966,43.043,1855676,0
2017-05-17,42.68,42.68,42.191,42.249,2607482,0
2017-05-18,42.19,42.435,42.141,42.269,2002655,0
2017-05-19,42.337,42.587,42.327,42.494,1894457,0
2017-05-22,42.592,42.641,42.465,42.543,1655546,0
2017-05-23,42.68,42.734,42.47,42.582,1566928,0
2017-05-24,42.533,42.602,42.283,42.416,1377426,0
2017-05-25,42.602,42.612,42.445,42.523,1364321,0
2017-05-26,42.445,42.484,42.269,42.298,1471919,0
2017-05-30,42.651,42.685,42.504,42.553,1269478,0
2017-05-31,43.082,43.131,42.563,42.631,2119003,0
2017-06-01,42.867,42.955,42.68,42.945,1469020,0
2017-06-02,42.945,42.994,42.798,42.925,1077107,0
2017-06-05,43.131,43.196,43.043,43.043,971748,0
2017-06-06,43.308,43.422,43.278,43.386,1495978,0
2017-06-07,43.317,43.415,43.18,43.396,1311529,0
2017-06-08,43.347,43.484,43.308,43.396,1312297,0
2017-06-09,43.386,43.504,43.136,43.337,2058212,0
2017-06-12,42.975,43.077,42.769,42.906,1350130,0
2017-06-13,42.965,43.043,42.802,42.994,1168390,0
2017-06-14,42.935,42.935,42.676,42.818,1442586,0
2017-06-15,42.847,43.043,42.808,42.945,1540938,0
2017-06-16,42.994,43.171,42.906,43.131,1582448,0
2017-06-19,43.219,43.347,43.162,43.308,1195970,0
2017-06-20,42.837,42.881,42.543,42.641,1522554,0
2017-06-21,42.7,42.759,42.568,42.612,1395773,0
2017-06-22,42.475,42.505,42.386,42.455,1228745,0
2017-06-23,42.621,42.631,42.435,42.504,1181456,0
2017-06-26,43.161,43.284,43.023,43.043,1603208,0
2017-06-27,43.082,43.337,43.004,43.239,1751160,0
2017-06-28,43.367,43.798,43.347,43.769,2837572,0
2017-06-29,45.788,45.886,45.455,45.611,5481015,0
2017-06-30,45.503,45.572,45.229,45.474,1786388,0
2017-07-03,46.003,46.337,45.95,46.307,1399094,0
2017-07-05,45.945,46.229,45.857,46.219,1657691,0
2017-07-06,46.111,46.4,46.077,46.082,1455925,0
2017-07-07,45.955,46.082,45.827,46.023,1409182,0
2017-07-10,46.581,46.759,46.533,46.709,1604360,0
2017-07-11,46.817,46.955,46.719,46.955,2108536,0
2017-07-12,47.033,47.249,46.964,47.229,1434671,0
2017-07-13,47.101,47.435,47.091,47.405,1179982,0
2017-07-14,46.857,47.347,46.812,47.258,1386165,0
2017-07-17,47.375,47.4,47.179,47.199,736982,0
2017-07-18,46.895,47.111,46.827,47.111,1017845,0
2017-07-19,47.16,47.249,47.062,47.16,1639347,0
2017-07-20,47.151,47.229,47.091,47.16,1520370,0
2017-07-21,46.993,47.033,46.689,46.915,1454081,0
2017-07-24,47.091,47.357,46.955,47.268,1346769,0
2017-07-25,48.425,48.523,48.209,48.249,2103931,0
2017-07-26,48.169,48.415,48.081,48.385,1690607,0
2017-07-27,48.503,48.566,47.955,48.101,1289931,0
2017-07-28,47.679,48.033,47.616,47.935,2316291,0
2017-07-31,48.847,49.189,48.749,49.101,2016049,0
2017-08-01,49.777,49.855,49.503,49.797,1951806,0
2017-08-02,49.599,49.708,49.48,49.698,1318799,0
2017-08-03,49.569,49.668,49.396,49.559,1199594,0
2017-08-04,49.619,49.866,49.505,49.559,990844,0
2017-08-07,49.559,49.569,49.352,49.421,628743,0
2017-08-08,49.154,49.455,49.124,49.282,1191139,0
2017-08-09,49.015,49.272,48.975,49.193,1420577,0
2017-08-10,48.253,48.263,47.688,47.708,1688272,0
2017-08-11,47.401,47.51,47.204,47.292,1417812,0
2017-08-14,47.787,47.896,47.678,47.688,1096457,0
2017-08-15,47.5,47.56,47.352,47.431,929339,0
2017-08-16,47.649,47.728,47.5,47.55,764594,0
2017-08-17,47.015,47.218,46.728,46.738,1409782,0
2017-08-18,46.629,47.055,46.58,46.857,1277718,0
2017-08-21,46.827,46.923,46.688,46.847,1086592,0
2017-08-22,46.936,47.157,46.936,47.055,1062783,0
2017-08-23,46.867,47.05,46.847,46.966,1075655,0
2017-08-24,47.223,47.302,46.936,46.936,890234,0
2017-08-25,47.451,47.584,47.104,47.292,1326099,0
2017-08-28,47.619,47.634,47.342,47.401,1047979,0
2017-08-29,47.411,47.678,47.342,47.599,1384342,0
2017-08-30,47.995,48.055,47.847,47.876,1348726,0
2017-08-31,48.065,48.094,47.718,47.916,1286804,0
2017-09-01,48.164,48.253,48.015,48.015,721132,0
2017-09-05,47.609,47.639,46.985,47.183,1467946,0
2017-09-06,46.966,47.253,46.926,47.104,866770,0
2017-09-07,47.381,47.381,46.797,46.985,999286,0
2017-09-08,47.461,47.639,47.362,47.381,1099438,0
2017-09-11,47.589,48.114,47.579,47.985,956109,0
2017-09-12,48.124,48.441,48.104,48.312,933832,0
2017-09-13,48.124,48.178,47.787,47.857,1020079,0
2017-09-14,47.837,47.867,47.659,47.768,1157365,0
2017-09-15,47.629,47.758,47.579,47.708,1234818,0
2017-09-18,48.084,48.233,48.055,48.173,906200,0
2017-09-19,48.461,48.857,48.381,48.748,1274831,0
2017-09-20,48.55,48.718,48.421,48.5,931472,0
2017-09-21,48.56,48.649,48.436,48.49,727495,0
2017-09-22,48.461,48.705,48.362,48.619,835584,0
2017-09-25,48.233,48.401,47.827,47.985,841139,0
2017-09-26,48.164,48.193,47.713,47.876,627960,0
2017-09-27,48.589,48.599,48.312,48.391,1042980,0
2017-09-28,48.411,48.767,48.342,48.728,1022286,0
2017-09-29,48.56,49.064,48.56,48.916,891253,0
2017-10-02,48.55,48.678,48.5,48.599,936787,0
2017-10-03,48.758,49.084,48.738,49.055,926810,0
2017-10-04,49.163,49.223,48.975,49.064,723515,0
2017-10-05,48.827,49.233,48.817,49.183,1054982,0
2017-10-06,48.787,49.045,48.782,49.005,893566,0
2017-10-09,49.223,49.262,49.025,49.094,615202,0
2017-10-10,49.698,50.094,49.668,50.094,1611331,0
2017-10-11,49.51,49.559,49.292,49.5,1373062,0
2017-10-12,49.15,49.366,49.09,49.23,1141630,0
2017-10-13,49.36,49.42,49.03,49.23,1509260,0
2017-10-16,49.27,49.39,49.195,49.34,1122142,0
2017-10-17,49.19,49.19,48.95,49.11,1356922,0
2017-10-18,49.17,49.575,49.14,49.49,1476768,0
2017-10-19,49.05,49.23,48.99,49.19,1770749,0
2017-10-20,49.46,49.55,49.325,49.54,2006023,0
2017-10-23,49.15,49.2469,48.84,48.88,1061337,0
2017-10-24,49.07,49.21,49.01,49.04,901238,0
2017-10-25,49.37,49.47,48.93,49.19,1643513,0
2017-10-26,49.23,49.3175,49.005,49.01,1022538,0
2017-10-27,49.11,49.28,48.94,49.18,1053929,0
2017-10-30,48.675,48.78,48.53,48.74,1692701,0
2017-10-31,48.94,48.94,48.7,48.77,1104807,0
2017-11-01,48.77,48.89,48.51,48.68,1601400,0
2017-11-02,48.25,48.38,48.1352,48.35,1383752,0
2017-11-03,48.42,48.43,48.25,48.35,703781,0
2017-11-06,48.19,48.3,48.06,48.26,717371,0
2017-11-07,48.2,48.26,47.965,48.05,1531628,0
2017-11-08,48.27,48.445,48.2,48.35,1208776,0
2017-11-09,48.66,48.75,48.43,48.68,1339213,0
2017-11-10,48.75,48.96,48.67,48.72,1159840,0
