Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.24,36.965,35.595,36.889,1137409,0
2005-02-28,37.422,37.459,36.128,36.432,846710,0
2005-03-01,36.492,38.091,36.485,38.044,991863,0
2005-03-02,38.023,38.767,37.786,38.016,1020919,0
2005-03-03,38.016,38.403,37.08,37.802,852762,0
2005-03-04,37.686,37.726,36.737,36.758,1144901,0
2005-03-07,37.003,38.032,36.973,37.878,1308853,0
2005-03-08,37.459,37.878,35.823,36.014,4883980,0
2005-03-09,35.823,35.975,33.656,34.303,3435232,0
2005-03-10,34.303,34.933,34.112,34.781,1237593,0
2005-03-11,34.781,35.748,34.781,34.98,787681,0
2005-03-14,35.481,36.151,35.292,36.105,1053395,0
2005-03-15,36.317,37.878,36.317,37.573,2590229,0
2005-03-16,37.498,37.625,36.355,36.745,1964922,0
2005-03-17,36.554,37.231,36.386,36.897,1210639,0
2005-03-18,36.897,37.536,36.355,37.071,844608,0
2005-03-21,37.071,37.384,36.432,36.745,1537228,0
2005-03-22,36.745,36.903,35.254,35.359,1353424,0
2005-03-23,35.101,35.284,34.622,34.805,1223788,0
2005-03-24,34.873,35.254,34.613,34.986,730222,0
2005-03-28,34.835,35.292,34.613,34.971,491328,0
2005-03-29,34.604,34.724,33.39,33.466,2138869,0
2005-03-30,33.466,34.69,33.466,34.69,1258761,0
2005-03-31,34.378,34.758,33.882,34.227,1277039,0
2005-04-01,34.233,34.303,33.14,33.665,1470701,0
2005-04-04,33.39,33.39,32.591,32.599,1785719,0
2005-04-05,32.615,32.842,32.021,32.03,1609805,0
2005-04-06,32.058,33.542,32.058,33.314,1437701,0
2005-04-07,33.807,34.484,33.542,33.58,1544988,0
2005-04-08,33.695,33.863,32.896,33.032,922178,0
2005-04-11,33.163,33.542,32.666,33.093,546421,0
2005-04-12,33.093,33.466,32.811,33.428,1032094,0
2005-04-13,33.428,34.112,33.275,33.466,921657,0
2005-04-14,33.474,33.632,32.485,32.934,1552086,0
2005-04-15,32.741,32.865,30.728,31.07,2057877,0
2005-04-18,31.07,31.449,30.043,30.309,1805838,0
2005-04-19,31.108,31.108,30.233,30.271,2261144,0
2005-04-20,30.043,30.043,28.651,28.802,3133492,0
2005-04-21,29.062,29.427,27.686,28.431,3198573,0
2005-04-22,28.554,29.122,28.027,28.14,2341868,0
2005-04-25,28.256,28.68,28.14,28.339,1349878,0
2005-04-26,28.567,29.984,28.56,29.472,2312549,0
2005-04-27,29.541,29.702,28.728,29.244,1465705,0
2005-04-28,29.624,30.383,28.756,28.901,1338043,0
2005-04-29,29.244,29.26,28.18,28.484,953470,0
2005-05-02,28.446,29.23,28.446,29.13,1331336,0
2005-05-03,27.762,28.446,27.251,27.457,3781016,0
2005-05-04,27.379,27.86,26.393,27.482,4485205,0
2005-05-05,27.669,27.669,26.658,27.032,1151083,0
2005-05-06,27.183,27.508,26.69,27.379,812792,0
2005-05-09,27.054,27.731,26.787,27.648,888650,0
2005-05-10,27.457,27.875,27.076,27.207,1168571,0
2005-05-11,27.207,27.419,26.431,27.312,1172380,0
2005-05-12,27.144,27.174,26.635,26.697,1066148,0
2005-05-13,26.697,26.697,25.38,25.632,1573650,0
2005-05-16,25.486,26.019,25.175,25.823,943744,0
2005-05-17,25.783,26.734,25.494,26.635,704061,0
2005-05-18,26.924,28.333,26.865,27.762,3198706,0
2005-05-19,27.8,28.333,27.609,28.293,1209587,0
2005-05-20,28.125,28.279,27.928,28.233,440052,0
2005-05-23,28.225,28.802,28.173,28.293,1288342,0
2005-05-24,28.14,28.515,27.769,27.958,1281641,0
2005-05-25,27.807,28.317,27.048,27.092,1113877,0
2005-05-26,27.153,27.991,27.153,27.928,898650,0
2005-05-27,27.975,28.515,27.655,28.286,729304,0
2005-05-31,28.286,28.286,27.58,27.58,857755,0
2005-06-01,27.8,29.23,27.686,28.44,1778621,0
2005-06-02,28.523,29.51,27.951,29.51,1361443,0
2005-06-03,29.815,30.377,29.624,29.662,1324236,0
2005-06-06,29.594,29.755,28.749,29.055,735745,0
2005-06-07,29.093,29.62,28.333,28.523,1043402,0
2005-06-08,28.712,28.825,27.58,28.051,1221946,0
2005-06-09,27.951,28.293,27.533,28.104,908245,0
2005-06-10,28.293,28.523,28.14,28.279,479497,0
2005-06-13,28.293,28.773,28.293,28.523,632141,0
2005-06-14,28.637,30.059,28.637,29.746,1212877,0
2005-06-15,29.841,29.969,29.1,29.283,1803996,0
2005-06-16,29.244,29.518,29.016,29.51,1182770,0
2005-06-17,29.51,30.383,29.51,30.383,1946385,0
2005-06-20,30.271,30.301,29.875,30.043,1126363,0
2005-06-21,30.059,30.271,29.51,29.51,673821,0
2005-06-22,29.435,29.909,29.223,29.807,657778,0
2005-06-23,29.841,29.841,28.148,28.523,1104537,0
2005-06-24,28.523,28.675,28.005,28.675,1053526,0
2005-06-27,28.675,28.675,27.701,28.097,983709,0
2005-06-28,28.477,28.979,28.362,28.446,664616,0
2005-06-29,28.599,28.667,27.496,27.807,871034,0
2005-06-30,27.915,28.051,26.802,27.192,1407328,0
2005-07-01,27.379,27.8,26.963,27.573,601246,0
2005-07-05,27.396,27.991,27.307,27.875,299766,0
2005-07-06,27.951,27.991,27.592,27.784,408369,0
2005-07-07,27.153,27.868,27.076,27.868,762304,0
2005-07-08,27.945,28.712,27.837,28.68,732461,0
2005-07-11,28.749,28.956,28.408,28.789,704061,0
2005-07-12,28.789,29.093,28.68,28.948,533139,0
2005-07-13,28.979,29.046,28.728,28.825,240868,0
2005-07-14,28.91,29.13,28.309,28.462,465955,0
2005-07-15,28.454,29.087,28.446,28.833,639507,0
2005-07-18,28.789,29.093,28.741,28.825,453992,0
2005-07-19,28.865,30.043,28.781,29.572,1074562,0
2005-07-20,29.322,29.738,29.29,29.662,323957,0
2005-07-21,29.929,30.789,29.679,30.661,1563917,0
2005-07-22,30.469,30.661,30.287,30.653,724833,0
2005-07-25,30.653,30.661,29.541,29.662,968457,0
2005-07-26,29.662,29.662,28.59,28.893,1198020,0
2005-07-27,28.369,29.322,28.369,29.252,906007,0
2005-07-28,29.252,30.28,29.168,30.119,516836,0
2005-07-29,30.195,30.592,30.195,30.592,1119130,0
2005-08-01,30.592,30.764,30.454,30.628,760596,0
2005-08-02,30.789,30.98,30.036,30.742,1097175,0
2005-08-03,30.119,30.425,28.918,28.993,2285335,0
2005-08-04,28.333,28.789,28.333,28.599,1899973,0
2005-08-05,28.644,29.216,28.454,28.86,567193,0
2005-08-08,28.86,28.965,28.293,28.362,504213,0
2005-08-09,28.484,28.893,28.414,28.789,265322,0
2005-08-10,28.878,28.886,28.446,28.781,556804,0
2005-08-11,28.817,28.817,28.538,28.817,251254,0
2005-08-12,28.789,28.789,28.523,28.749,573109,0
2005-08-15,28.675,28.865,28.644,28.833,360644,0
2005-08-16,28.825,28.825,28.21,28.309,426509,0
2005-08-17,28.065,28.901,27.915,28.749,1272563,0
2005-08-18,28.712,28.712,28.408,28.698,353542,0
2005-08-19,28.712,28.789,27.907,28.148,658568,0
2005-08-22,28.14,28.515,27.457,27.566,818971,0
2005-08-23,27.609,27.776,26.627,27.116,1258631,0
2005-08-24,26.963,27.23,26.774,26.793,574160,0
2005-08-25,26.756,27.419,26.478,27.32,907454,0
2005-08-26,27.372,27.548,26.782,27.283,435323,0
2005-08-29,27.016,27.677,26.697,27.573,583888,0
2005-08-30,27.496,27.951,26.697,27.161,1034461,0
2005-08-31,27.061,27.161,26.575,26.842,624122,0
2005-09-01,26.765,27.724,26.711,27.138,915082,0
2005-09-02,27.109,27.396,26.826,27.183,522359,0
2005-09-06,27.192,27.573,26.948,27.441,785840,0
2005-09-07,27.548,29.572,27.372,29.275,2039474,0
2005-09-08,28.933,29.624,28.918,29.244,1710911,0
2005-09-09,29.252,29.41,28.644,28.842,800563,0
2005-09-12,29.032,29.062,28.065,28.14,1356448,0
2005-09-13,28.02,28.027,26.985,27.388,1455979,0
2005-09-14,26.81,27.23,26.635,26.85,2881452,0
2005-09-15,26.85,26.979,26.493,26.536,1053657,0
2005-09-16,26.62,26.658,26.431,26.613,1130570,0
2005-09-19,26.613,26.613,25.494,25.601,1452690,0
2005-09-20,25.601,25.976,25.191,25.732,1884327,0
2005-09-21,25.725,25.725,23.481,24.324,3431552,0
2005-09-22,24.339,24.947,23.814,24.568,2095348,0
2005-09-23,24.445,24.999,24.353,24.627,1056812,0
2005-09-26,24.818,24.924,23.563,24.094,2040264,0
2005-09-27,24.094,24.148,23.617,24.073,897069,0
2005-09-28,24.234,24.947,24.202,24.81,1803733,0
2005-09-29,24.871,25.29,24.583,25.183,1310169,0
2005-09-30,25.137,25.304,24.842,25.03,1420739,0
2005-10-03,25.03,25.29,24.871,25.161,849604,0
2005-10-04,25.175,25.816,25.175,25.494,584680,0
2005-10-05,25.494,25.494,24.834,25.077,716682,0
2005-10-06,25.008,25.008,23.965,24.21,666195,0
2005-10-07,24.316,24.886,24.316,24.758,957417,0
2005-10-10,25.478,25.478,23.724,23.822,830670,0
2005-10-11,23.831,24.186,23.425,23.563,1339754,0
2005-10-12,23.736,23.958,22.514,22.886,1493054,0
2005-10-13,22.886,23.047,22.211,22.718,955971,0
2005-10-14,22.743,23.982,22.743,23.86,1558001,0
2005-10-17,24.112,24.316,22.971,23.563,1013687,0
2005-10-18,23.563,23.563,22.452,22.582,475553,0
2005-10-19,22.529,24.339,22.118,23.958,1779937,0
2005-10-20,23.958,24.186,23.668,23.958,1074562,0
2005-10-21,24.087,25.161,24.087,24.606,2108891,0
2005-10-24,25.1,26.241,25.1,26.164,2072343,0
2005-10-25,26.164,26.164,25.222,25.677,1083763,0
2005-10-26,25.677,25.677,24.399,24.758,2227877,0
2005-10-27,24.758,25.061,24.035,24.263,1544853,0
2005-10-28,24.263,25.555,24.179,25.183,1357896,0
2005-10-31,25.443,26.353,25.443,26.088,1036304,0
2005-11-01,26.088,26.088,25.277,25.776,1013687,0
2005-11-02,25.776,26.834,25.486,26.431,1580226,0
2005-11-03,27.379,28.14,27.344,27.701,2537510,0
2005-11-04,27.837,29.055,27.815,28.644,3127969,0
2005-11-07,28.749,29.579,28.531,29.41,1837917,0
2005-11-08,29.223,30.371,28.499,28.689,1272172,0
2005-11-09,28.629,29.29,28.187,28.993,902326,0
2005-11-10,29.055,31.365,29.055,30.871,3845573,0
2005-11-11,30.803,31.26,30.433,31.023,1256656,0
2005-11-14,31.023,31.897,30.955,31.48,1345143,0
2005-11-15,30.612,31.137,30.08,30.53,1926793,0
2005-11-16,30.301,30.523,29.687,30.34,1377224,0
2005-11-17,30.425,31.855,30.425,31.625,1466495,0
2005-11-18,31.625,31.923,31.338,31.862,947687,0
2005-11-21,31.763,33.923,31.685,33.832,2728017,0
2005-11-22,33.832,34.303,33.351,34.247,2820181,0
2005-11-23,34.297,35.322,34.227,34.856,1911941,0
2005-11-25,34.864,34.98,34.47,34.539,354988,0
2005-11-28,34.539,34.98,33.708,33.961,1716695,0
2005-11-29,32.325,33.098,31.87,32.554,3381064,0
2005-11-30,32.554,32.911,31.582,31.726,1463077,0
2005-12-01,31.754,32.021,31.062,31.566,2659517,0
2005-12-02,31.21,31.703,30.803,31.062,1857506,0
2005-12-05,30.871,30.934,29.929,30.477,2756942,0
2005-12-06,30.507,31.193,30.507,30.764,1146084,0
2005-12-07,30.764,31.298,30.577,31.117,656858,0
2005-12-08,31.07,31.717,30.834,31.338,1144378,0
2005-12-09,31.032,31.185,30.088,30.584,1107958,0
2005-12-12,30.682,31.07,30.645,31.023,768087,0
2005-12-13,30.688,30.819,29.944,30.151,1418898,0
2005-12-14,30.151,30.538,29.915,30.088,769273,0
2005-12-15,30.067,30.203,29.418,29.556,1112424,0
2005-12-16,29.73,29.777,28.956,29.457,977007,0
2005-12-19,29.496,30.143,29.055,29.26,1078902,0
2005-12-20,29.435,30.189,29.329,29.755,957149,0
2005-12-21,29.999,30.98,29.991,30.645,1266915,0
2005-12-22,30.538,31.185,30.507,31.062,675400,0
2005-12-23,31.062,31.176,30.803,30.871,464375,0
2005-12-27,30.942,31.07,30.301,30.592,591252,0
2005-12-28,30.462,30.462,30.005,30.171,527750,0
2005-12-29,30.171,30.316,30.059,30.24,464375,0
2005-12-30,30.163,30.612,30.019,30.019,853943,0
2006-01-03,30.211,30.226,29.237,29.418,1451900,0
2006-01-04,29.51,30.871,29.472,30.493,1930871,0
2006-01-05,30.499,31.011,30.499,30.827,1013559,0
2006-01-06,31.07,31.885,31.07,31.65,1547749,0
2006-01-09,31.573,33.656,31.573,32.554,2580367,0
2006-01-10,32.233,32.708,32.083,32.692,1352639,0
2006-01-11,32.766,36.394,32.766,35.991,5503628,0
2006-01-12,35.748,36.084,35.42,35.558,2233139,0
2006-01-13,35.625,37.117,35.625,36.775,1952435,0
2006-01-17,36.432,36.865,36.166,36.166,2867381,0
2006-01-18,35.975,36.865,35.755,36.371,1301885,0
2006-01-19,36.196,37.003,36.196,36.342,992649,0
2006-01-20,36.342,38.016,36.342,37.771,2163982,0
2006-01-23,37.511,37.511,35.026,35.389,2525808,0
2006-01-24,35.377,36.432,35.246,36.303,964252,0
2006-01-25,36.128,36.295,35.558,35.938,693807,0
2006-01-26,36.363,37.024,36.014,36.317,1344750,0
2006-01-27,36.317,37.132,35.923,36.919,994626,0
2006-01-30,36.745,38.54,36.537,37.962,1714458,0
2006-01-31,38.601,39.239,38.319,39.055,2505819,0
2006-02-01,39.041,39.163,37.99,38.213,1193025,0
2006-02-02,38.234,38.365,36.965,38.136,1222345,0
2006-02-03,38.151,38.416,37.132,37.391,1062729,0
2006-02-06,37.472,37.595,36.621,36.835,1022365,0
2006-02-07,36.835,36.85,35.108,35.519,1892350,0
2006-02-08,35.748,35.991,35.58,35.664,1014082,0
2006-02-09,35.854,36.394,35.748,36.037,1185659,0
2006-02-10,36.151,36.462,35.831,36.288,1120314,0
2006-02-13,36.031,38.524,35.87,38.22,2195796,0
2006-02-14,37.967,38.638,37.651,38.34,2252204,0
2006-02-15,36.737,39.824,36.213,39.564,7086874,0
2006-02-16,39.413,41.605,39.307,40.851,3567367,0
2006-02-17,40.957,42.234,40.234,40.38,3761822,0
2006-02-21,40.463,40.911,40.164,40.616,2032503,0
2006-02-22,40.616,41.909,40.389,41.732,1801761,0
2006-02-23,41.71,42.373,41.117,42.342,1555769,0
2006-02-24,42.159,43.179,42.03,42.152,1988852,0
2006-02-27,42.152,42.152,41.102,41.353,1796504,0
2006-02-28,41.277,41.277,40.418,40.579,1179085,0
2006-03-01,40.571,41.438,40.121,41.14,1250608,0
2006-03-02,41.149,41.536,39.97,40.487,2071554,0
2006-03-03,40.487,40.873,40.371,40.654,1168830,0
2006-03-06,41.453,44.137,41.413,43.07,4277081,0
2006-03-07,42.762,43.949,42.106,42.386,2930227,0
2006-03-08,42.212,42.327,41.225,41.467,2353835,0
2006-03-09,40.919,41.984,40.273,40.616,2498984,0
2006-03-10,40.616,40.986,39.787,39.984,3151110,0
2006-03-13,39.931,40.389,38.677,38.98,4638247,0
2006-03-14,37.915,38.332,37.459,38.007,25794217,0
2006-03-15,38.256,39.094,38.136,39.018,7674448,0
2006-03-16,39.033,39.43,38.586,38.692,6246080,0
2006-03-17,38.729,39.11,38.128,38.41,2635720,0
2006-03-20,38.298,38.638,37.815,38.032,2306631,0
2006-03-21,38.22,38.388,37.955,38.032,2260485,0
2006-03-22,38.22,39.207,38.119,38.964,3020952,0
2006-03-23,39.703,39.894,39.324,39.78,3778256,0
2006-03-24,39.78,40.234,39.549,39.878,2065896,0
2006-03-27,39.931,41.072,38.98,41.033,3183452,0
2006-03-28,41.149,42.145,41.117,41.438,4834938,0
2006-03-29,41.853,42.193,41.482,42.082,1935868,0
2006-03-30,42.518,43.339,42.365,43.138,3048163,0
2006-03-31,43.086,43.208,42.593,43.095,1873547,0
2006-04-03,43.095,43.126,41.589,41.832,2641635,0
2006-04-04,42.464,44.746,42.219,44.722,3867133,0
2006-04-05,44.722,46.443,44.442,46.177,5295502,0
2006-04-06,46.358,46.936,45.47,46.647,1684879,0
2006-04-07,46.776,48.052,46.091,46.709,2991103,0
2006-04-10,46.861,47.423,44.943,45.711,3015294,0
2006-04-11,46.282,46.626,45.309,45.545,2215130,0
2006-04-12,46.305,47.886,45.827,47.735,2452837,0
2006-04-13,47.735,49.026,47.232,48.753,2193037,0
2006-04-17,49.286,50.907,49.049,50.154,4031349,0
2006-04-18,50.154,50.745,48.041,48.648,2665169,0
2006-04-19,48.678,49.134,48.321,48.787,1893005,0
2006-04-20,48.778,49.333,48.214,48.618,1460314,0
2006-04-21,48.618,49.058,47.878,48.656,1308592,0
2006-04-24,48.731,49.043,47.926,48.914,1518825,0
2006-04-25,48.921,49.049,48.138,48.504,1250085,0
2006-04-26,48.358,48.403,46.205,47.043,2872511,0
2006-04-27,47.5,49.264,46.487,49.165,3133230,0
2006-04-28,49.165,49.779,48.693,49.293,1210116,0
2006-05-01,49.324,49.767,48.7,48.884,1096257,0
2006-05-02,49.074,49.59,48.794,49.074,1317531,0
2006-05-03,49.264,50.312,49.232,49.895,1885119,0
2006-05-04,49.742,50.876,48.2,50.442,2570641,0
2006-05-05,52.71,54.533,52.569,54.245,4959444,0
2006-05-08,54.575,54.839,53.545,53.942,1452690,0
2006-05-09,54.382,55.258,53.6,53.636,1597314,0
2006-05-10,53.963,54.693,53.706,54.191,1320685,0
2006-05-11,54.649,55.63,53.978,54.076,2122303,0
2006-05-12,53.621,53.706,51.5,51.81,2126114,0
2006-05-15,51.949,52.71,50.58,52.495,1947307,0
2006-05-16,52.862,53.925,52.754,52.976,2064848,0
2006-05-17,52.83,53.02,51.408,51.856,1564311,0
2006-05-18,52.276,52.991,50.725,50.738,1513434,0
2006-05-19,50.738,52.862,50.388,52.787,1756798,0
2006-05-22,52.293,52.404,48.298,49.272,3353847,0
2006-05-23,49.721,51.186,49.384,49.493,1894714,0
2006-05-24,49.362,49.362,44.112,45.711,7842210,0
2006-05-25,46.661,48.488,45.255,48.428,3188189,0
2006-05-26,54.761,54.839,51.56,52.96,9883261,0
2006-05-30,53.187,53.195,50.731,51.271,2545265,0
2006-05-31,51.432,53.888,51.424,53.706,4569224,0
2006-06-01,53.712,54.124,52.71,53.963,2447579,0
2006-06-02,54.575,54.817,52.869,53.697,2047360,0
2006-06-05,53.697,54.374,52.404,52.671,1993849,0
2006-06-06,52.862,53.242,50.276,50.678,3234730,0
2006-06-07,50.685,52.261,50.678,51.719,1978072,0
2006-06-08,51.341,51.347,48.419,50.107,3162416,0
2006-06-09,52.389,52.482,49.742,49.818,1796240,0
2006-06-12,49.865,50.388,47.918,47.993,1951515,0
2006-06-13,47.423,48.374,46.116,47.195,3180958,0
2006-06-14,47.537,49.134,47.247,48.123,2035002,0
2006-06-15,48.809,52.002,48.678,51.759,3418139,0
2006-06-16,52.214,52.244,50.541,51.377,1874203,0
2006-06-19,51.719,52.626,50.063,50.603,1959665,0
2006-06-20,50.412,51.621,49.513,51.104,1850934,0
2006-06-21,51.036,52.558,50.259,51.827,2245101,0
2006-06-22,52.018,52.018,50.701,50.96,2071159,0
2006-06-23,50.96,51.005,49.788,50.862,1799655,0
2006-06-26,50.883,51.128,50.115,50.138,1477409,0
2006-06-27,50.252,51.036,49.827,50.381,1706309,0
2006-06-28,51.111,52.569,50.532,52.558,3455347,0
2006-06-29,53.089,56.571,52.838,56.315,4435246,0
2006-06-30,57.043,60.01,56.694,59.218,11284676,0
2006-07-03,59.21,59.218,58.581,58.678,1568258,0
2006-07-05,57.958,58.148,55.866,57.097,4362539,0
2006-07-06,56.908,58.564,56.543,58.169,2557230,0
2006-07-07,58.415,58.945,55.583,56.141,2817948,0
2006-07-10,56.435,57.159,55.293,56.284,2352518,0
2006-07-11,56.132,57.113,54.276,56.824,4013864,0
2006-07-12,56.352,57.029,55.72,55.758,1610330,0
2006-07-13,54.997,55.293,52.883,53.295,3521218,0
2006-07-14,53.242,53.697,50.968,51.402,3452458,0
2006-07-17,51.402,52.815,51.402,52.578,2623755,0
2006-07-18,53.013,53.804,50.388,51.045,3308227,0
2006-07-19,51.233,53.616,50.862,52.937,3993088,0
2006-07-20,53.47,53.825,51.91,52.465,1976364,0
2006-07-21,52.293,52.482,49.209,49.375,3535417,0
2006-07-24,49.531,52.07,49.531,51.865,2729332,0
2006-07-25,50.96,53.006,49.818,52.746,2238790,0
2006-07-26,52.025,52.293,47.918,47.939,6012444,0
2006-07-27,47.939,47.939,45.17,45.187,6688896,0
2006-07-28,44.989,47.765,43.873,47.743,8119759,0
2006-07-31,47.361,48.6,46.395,47.178,2723414,0
2006-08-01,46.989,46.997,45.028,46.715,3883044,0
2006-08-02,47.918,50.017,47.918,49.651,4911586,0
2006-08-03,47.613,47.621,44.807,46.252,8273456,0
2006-08-04,46.836,48.131,46.403,47.158,2647683,0
2006-08-07,47.158,47.158,45.861,46.288,2416418,0
2006-08-08,46.395,47.409,45.827,46.547,1680409,0
2006-08-09,46.929,47.294,45.781,46.015,2097584,0
2006-08-10,45.75,46.555,44.889,46.055,2927465,0
2006-08-11,46.585,46.686,45.597,45.887,1538937,0
2006-08-14,46.435,47.528,46.107,46.205,2429430,0
2006-08-15,46.966,48.868,46.585,48.656,3557638,0
2006-08-16,48.625,49.954,48.618,49.645,2178443,0
2006-08-17,50.801,51.848,50.334,50.943,4610766,0
2006-08-18,51.036,51.918,50.694,51.637,1653978,0
2006-08-21,51.546,51.546,50.237,50.762,1414037,0
2006-08-22,50.96,51.371,50.017,50.388,1502521,0
2006-08-23,50.731,50.943,49.362,50.078,1203408,0
2006-08-24,50.412,51.629,50.046,51.476,1628342,0
2006-08-25,52.176,52.176,50.161,50.404,1814253,0
2006-08-28,50.603,53.234,50.58,52.71,3198442,0
2006-08-29,52.823,53.226,52.131,53.21,1933371,0
2006-08-30,53.242,53.956,52.77,53.226,1567467,0
2006-08-31,53.825,54.671,52.9,53.094,1959007,0
2006-09-01,53.545,54.276,52.306,52.443,2434562,0
2006-09-05,52.671,52.677,51.492,51.985,2483338,0
2006-09-06,51.91,51.949,51.119,51.797,2460462,0
2006-09-07,51.226,52.456,50.701,51.645,2611263,0
2006-09-08,51.645,53.158,51.645,52.677,2087200,0
2006-09-11,52.518,52.945,51.271,52.656,2147016,0
2006-09-12,52.862,55.049,52.586,54.869,3356475,0
2006-09-13,54.914,55.346,51.978,52.337,4509136,0
2006-09-14,52.337,52.465,51.759,52.053,4293382,0
2006-09-15,52.109,52.413,51.144,51.5,3977178,0
2006-09-18,51.416,52.094,50.199,50.846,3480590,0
2006-09-19,50.806,50.806,48.907,49.902,4257094,0
2006-09-20,50.038,50.77,49.41,49.637,2533429,0
2006-09-21,49.97,51.91,49.895,50.512,3540280,0
2006-09-22,50.899,50.899,49.248,49.645,2345288,0
2006-09-25,49.689,50.123,48.435,49.978,1945463,0
2006-09-26,49.986,52.137,49.97,51.645,3189896,0
2006-09-27,51.719,51.81,50.327,50.631,2871458,0
2006-09-28,50.997,52.253,50.899,51.97,2367773,0
2006-09-29,51.97,52.792,51.833,51.985,2007524,0
2006-10-02,52.855,53.661,51.461,51.546,3079979,0
2006-10-03,51.264,51.827,50.244,51.614,2396563,0
2006-10-04,51.606,53.825,51.203,53.661,3808629,0
2006-10-05,53.621,55.478,53.501,54.982,2819526,0
2006-10-06,54.982,55.141,54.184,54.466,1766525,0
2006-10-09,54.085,54.982,54.085,54.908,1487137,0
2006-10-10,54.908,56.231,54.457,55.995,2575504,0
2006-10-11,55.825,55.941,55.195,55.334,1726688,0
2006-10-12,55.825,56.938,55.774,56.649,1846202,0
2006-10-13,56.664,57.712,56.649,57.539,1939026,0
2006-10-16,57.545,58.401,57.318,58.261,2064321,0
2006-10-17,58.185,59.165,57.502,59.113,2064586,0
2006-10-18,59.301,59.995,57.965,58.945,2089037,0
2006-10-19,58.564,59.174,58.102,58.298,1388133,0
2006-10-20,58.298,58.474,57.577,58.185,2330821,0
2006-10-23,57.995,59.059,57.463,58.902,1815042,0
2006-10-24,58.902,59.098,57.965,58.512,1282950,0
2006-10-25,58.323,58.496,56.702,56.846,1740096,0
2006-10-26,56.846,58.415,56.71,58.077,1608621,0
2006-10-27,58.063,58.063,56.489,57.076,1056416,0
2006-10-30,57.311,57.357,55.75,56.596,1244825,0
2006-10-31,56.739,58.375,56.739,57.958,1703288,0
2006-11-01,58.111,59.098,57.311,58.049,2296772,0
2006-11-02,56.71,56.71,54.117,55.091,5259343,0
2006-11-03,55.112,55.866,54.869,55.293,1951910,0
2006-11-06,55.6,56.467,55.379,56.231,1770341,0
2006-11-07,56.231,56.571,55.395,56.245,1741280,0
2006-11-08,57.119,60.809,57.119,60.625,6232800,0
2006-11-09,61.136,64.163,61.098,63.075,7737685,0
2006-11-10,63.131,67.313,62.353,66.356,7082011,0
2006-11-13,66.356,67.077,65.755,66.804,4580397,0
2006-11-14,65.79,70.492,65.585,69.973,8037585,0
2006-11-15,69.973,70.019,67.555,67.737,5877809,0
2006-11-16,68.074,70.658,67.746,69.259,4735936,0
2006-11-17,68.651,69.031,67.487,68.945,3565789,0
2006-11-20,68.945,70.354,67.797,68.379,2735775,0
2006-11-21,68.681,70.225,68.155,69.745,2937460,0
2006-11-22,70.894,72.445,68.651,69.404,3334914,0
2006-11-24,69.404,70.398,68.597,70.225,897202,0
2006-11-27,71.571,73.701,70.081,70.827,6542033,0
2006-11-28,70.658,70.664,68.134,69.466,3818752,0
2006-11-29,70.544,70.894,69.678,70.743,2807826,0
2006-11-30,70.864,71.38,69.388,69.64,1624530,0
2006-12-01,70.012,70.186,68.379,68.987,1976757,0
2006-12-04,70.432,73.929,69.981,73.776,5110119,0
2006-12-05,73.776,73.776,71.517,73.017,3972448,0
2006-12-06,73.389,73.969,71.656,72.834,2742218,0
2006-12-07,73.395,73.47,71.38,72.37,2136896,0
2006-12-08,72.37,72.865,71.596,71.862,1541832,0
2006-12-11,72.773,73.266,71.001,71.876,2862253,0
2006-12-12,71.876,71.876,70.005,71.146,1878677,0
2006-12-13,71.114,71.678,69.062,69.64,2673455,0
2006-12-14,69.631,70.756,69.594,70.277,1714985,0
2006-12-15,70.924,70.993,68.262,68.629,2941538,0
2006-12-18,70.149,70.696,68.87,69.259,2451254,0
2006-12-19,69.29,69.74,69.062,69.395,2358698,0
2006-12-20,69.631,71.062,69.023,69.297,3075772,0
2006-12-21,69.564,69.745,68.528,69.243,1728001,0
2006-12-22,69.069,69.213,67.198,67.426,2741295,0
2006-12-26,67.541,68.315,67.131,67.715,816209,0
2006-12-27,67.838,68.681,67.403,67.973,1357239,0
2006-12-28,68.187,69.085,67.152,68.811,1030124,0
2006-12-29,68.621,69.419,67.883,68.058,1191052,0
2007-01-03,69.594,70.635,68.834,69.973,2530407,0
2007-01-04,69.973,70.134,68.59,70.057,1493843,0
2007-01-05,69.981,69.99,68.364,69.168,1577200,0
2007-01-08,69.175,71.351,68.704,70.796,2166478,0
2007-01-09,70.924,72.179,69.495,70.263,1908651,0
2007-01-10,70.263,78.402,69.327,78.197,7262530,0
2007-01-11,76.668,81.308,75.07,79.352,11615074,0
2007-01-12,78.836,80.593,77.625,78.904,4126143,0
2007-01-16,78.925,82.943,78.925,82.594,4757235,0
2007-01-17,82.594,82.594,80.127,80.766,5098942,0
2007-01-18,80.707,81.255,76.296,76.698,5632348,0
2007-01-19,76.698,80.342,74.917,79.475,6659575,0
2007-01-22,80.242,80.987,78.097,79.002,3923801,0
2007-01-23,79.194,81.078,78.62,79.75,3020418,0
2007-01-24,80.242,83.246,79.55,82.463,4193724,0
2007-01-25,82.903,82.903,79.557,79.877,4058565,0
2007-01-26,80.848,80.957,78.045,79.702,3054080,0
2007-01-29,79.861,80.736,78.432,78.82,2363955,0
2007-01-30,78.986,79.251,77.777,78.112,2293486,0
2007-01-31,78.455,80.601,77.596,79.153,3848512,0
2007-02-01,79.915,81.139,79.101,80.386,2700408,0
2007-02-02,80.701,81.269,78.31,78.531,3150846,0
2007-02-05,78.409,80.234,78.409,79.17,4370693,0
2007-02-06,77.466,77.466,74.5,76.576,8880616,0
2007-02-07,76.896,76.972,75.161,75.733,2697384,0
2007-02-08,75.737,76.287,74.651,75.984,2477947,0
2007-02-09,76.035,76.447,70.924,71.434,5480357,0
2007-02-12,71.281,71.465,68.713,69.327,5558476,0
2007-02-13,70.165,70.507,69.412,70.005,2891401,0
2007-02-14,70.165,71.419,70.049,70.544,2206452,0
2007-02-15,70.924,71.419,69.404,69.877,1750089,0
2007-02-16,69.862,70.734,69.243,69.936,1986090,0
2007-02-20,70.544,71.23,68.945,70.903,2381839,0
2007-02-21,70.126,70.924,69.48,69.92,2266793,0
2007-02-22,70.734,71.617,69.862,69.99,3059603,0
2007-02-23,70.544,70.809,69.283,69.845,2500955,0
2007-02-26,70.696,70.924,66.902,67.237,3896018,0
2007-02-27,65.64,65.989,63.427,63.768,5983783,0
2007-02-28,64.649,67.42,63.813,65.669,5030181,0
2007-03-01,64.642,67.813,62.613,66.864,6583432,0
2007-03-02,66.553,66.749,63.919,64.201,3232757,0
2007-03-05,63.28,63.723,61.608,61.624,4664280,0
2007-03-06,63.131,65.845,63.008,65.282,4142055,0
2007-03-07,65.282,65.326,63.836,63.995,2666089,0
2007-03-08,64.993,67.009,64.809,66.224,2671877,0
2007-03-09,67.009,67.16,65.03,65.935,2328064,0
2007-03-12,65.64,65.646,63.617,64.649,3651378,0
2007-03-13,64.269,65.501,62.558,63.113,2882636,0
2007-03-14,63.054,65.297,62.064,64.833,5811022,0
2007-03-15,64.841,66.588,64.725,65.831,3379224,0
2007-03-16,65.64,66.096,64.886,65.898,2115727,0
2007-03-19,66.893,67.046,66.056,66.695,1630052,0
2007-03-20,67.009,68.035,66.264,68.027,2316994,0
2007-03-21,67.617,69.981,66.994,69.699,3710268,0
2007-03-22,70.734,70.857,69.243,69.404,2081283,0
2007-03-23,69.882,70.277,68.848,69.366,1671729,0
2007-03-26,69.366,69.76,68.643,69.426,1951775,0
2007-03-27,69.038,69.123,67.014,67.031,3552509,0
2007-03-28,67.198,67.198,65.448,66.454,2371977,0
2007-03-29,67.313,67.503,64.993,66.179,2012814,0
2007-03-30,66.332,66.933,65.326,65.874,1648986,0
2007-04-02,65.874,66.84,65.35,65.857,1601653,0
2007-04-03,66.703,68.567,66.553,67.883,3937737,0
2007-04-04,67.883,68.567,67.313,67.791,1703023,0
2007-04-05,67.791,68.262,67.07,67.617,1248505,0
2007-04-09,68.035,68.713,66.946,67.372,1929819,0
2007-04-10,67.433,68.01,66.514,66.588,1590478,0
2007-04-11,66.588,66.588,65.585,65.677,2498269,0
2007-04-12,65.524,65.79,64.385,65.685,2317542,0
2007-04-13,65.941,67.866,65.418,67.167,3263391,0
2007-04-16,67.313,67.73,66.558,67.22,1558442,0
2007-04-17,67.313,68.074,66.371,66.831,1412064,0
2007-04-18,66.831,69.686,66.597,68.917,4595943,0
2007-04-19,68.454,68.87,67.73,68.688,2535131,0
2007-04-20,69.555,69.92,68.262,68.379,2806116,0
2007-04-23,68.379,69.48,68.315,69.015,1585216,0
2007-04-24,69.031,69.297,67.813,68.302,1503967,0
2007-04-25,68.528,68.795,67.167,68.612,1819650,0
2007-04-26,68.758,69.495,68.126,68.917,1480019,0
2007-04-27,68.834,68.834,67.426,67.623,1400033,0
2007-04-30,67.525,67.525,64.649,64.793,3037493,0
2007-05-01,65.03,65.906,64.649,65.124,2984207,0
2007-05-02,65.124,67.602,65.124,67.341,4212961,0
2007-05-03,63.884,65.456,62.946,63.987,8649375,0
2007-05-04,64.171,64.725,61.788,62.225,5720848,0
2007-05-07,62.369,62.81,60.353,61.029,5570778,0
2007-05-08,61.914,62.162,59.988,60.185,7103752,0
2007-05-09,60.772,60.772,59.174,59.866,4570668,0
2007-05-10,59.995,60.46,58.564,58.717,4209542,0
2007-05-11,59.365,60.732,59.059,60.475,3865220,0
2007-05-14,61,61,59.288,59.523,3786935,0
2007-05-15,60.429,61.037,59.127,59.301,4382622,0
2007-05-16,59.591,60.124,58.618,58.832,4089923,0
2007-05-17,58.763,59.69,58.375,59.007,3837813,0
2007-05-18,59.191,59.494,57.995,58.339,3401898,0
2007-05-21,58.002,58.415,57.502,57.738,4731959,0
2007-05-22,60.467,61.608,60.429,60.992,9633092,0
2007-05-23,61.608,61.608,60.482,60.922,3839856,0
2007-05-24,60.906,61.188,58.678,59.165,5467761,0
2007-05-25,58.923,59.225,57.173,58.246,6265616,0
2007-05-29,58.298,59.242,57.613,58.286,3767305,0
2007-05-30,57.645,58.792,57.271,58.496,3865162,0
2007-05-31,58.81,59.34,58.375,59.34,3491990,0
2007-06-01,59.34,61.152,59.34,61.076,5506389,0
2007-06-04,60.368,61.533,60.316,61.479,4814953,0
2007-06-05,61.465,62.845,61.212,62.064,5386765,0
2007-06-06,62.071,62.071,60.46,61.28,3072447,0
2007-06-07,61.998,62.216,59.266,59.716,4794346,0
2007-06-08,59.555,61.508,59.333,60.74,3852754,0
2007-06-11,60.74,62.025,60.177,61.182,3442103,0
2007-06-12,60.846,60.855,59.365,59.616,5518880,0
2007-06-13,60.391,60.391,58.14,58.931,5454456,0
2007-06-14,59.158,59.158,58.224,58.246,3671442,0
2007-06-15,59.942,60.163,58.367,58.401,4055056,0
2007-06-18,58.602,58.87,57.425,57.637,3743941,0
2007-06-19,57.463,58.564,57.271,58.407,2817027,0
2007-06-20,57.909,58.306,57.463,57.849,4018201,0
2007-06-21,57.654,57.661,56.764,57.311,4578423,0
2007-06-22,57.235,58.07,56.764,56.93,4898899,0
2007-06-25,56.938,56.938,55.774,56.833,4631075,0
2007-06-26,56.833,57.043,55.409,55.546,3146902,0
2007-06-27,55.195,55.638,54.184,55.395,3524742,0
2007-06-28,55.099,56.968,54.823,56.664,4319678,0
2007-06-29,57.007,59.325,57.007,58.102,6324248,0
2007-07-02,59.191,59.191,57.469,58.542,3100360,0
2007-07-03,58.557,59.098,58.049,58.292,1336464,0
2007-07-05,59.098,59.82,58.733,59.782,3317692,0
2007-07-06,60.063,61.739,59.866,61.228,5047802,0
2007-07-09,61.416,61.974,60.332,61.052,3023619,0
2007-07-10,60.846,60.894,58.945,58.945,3855574,0
2007-07-11,58.832,60.102,58.733,60.087,3317166,0
2007-07-12,60.839,61.22,60.155,60.681,2517257,0
2007-07-13,60.871,62.292,60.871,61.769,3599990,0
2007-07-16,61.914,62.93,61.473,61.837,2403534,0
2007-07-17,61.796,63.508,61.796,62.863,3903227,0
2007-07-18,62.392,63.732,61.905,63.556,3902244,0
2007-07-19,63.753,64.857,63.592,63.981,3743152,0
2007-07-20,63.624,63.875,62.528,63.708,4122158,0
2007-07-23,64.407,64.537,62.833,62.962,3592064,0
2007-07-24,62.237,63.669,61.63,62.688,3182537,0
2007-07-25,63.206,66.271,62.688,64.733,6752791,0
2007-07-26,63.926,64.628,61.423,63.015,6322959,0
2007-07-27,62.826,63.942,62.178,63.745,3897636,0
2007-07-30,64.201,66.447,63.228,65.661,5451563,0
2007-07-31,66.535,67.655,65.906,66.362,5252003,0
2007-08-01,66.012,66.362,64.019,65.166,4425693,0
2007-08-02,66.17,70.448,65.981,70.21,7374470,0
2007-08-03,70.317,74.424,69.928,71.311,9427009,0
2007-08-06,71.533,75.83,70.484,75.315,7885278,0
2007-08-07,76.821,81.139,76.668,77.817,12152489,0
2007-08-08,79.011,83.27,78.934,80.848,8185389,0
2007-08-09,78.684,83.665,76.879,82.258,10599850,0
2007-08-10,80.053,80.336,75.786,76.417,11587236,0
2007-08-13,78.037,78.272,73.46,73.741,5583700,0
2007-08-14,74.536,74.917,72.065,72.179,4490793,0
2007-08-15,71.792,73.769,70.012,70.492,3965217,0
2007-08-16,69.973,70.326,66.216,70.219,5894645,0
2007-08-17,71.502,73.197,70.788,71.724,4308634,0
2007-08-20,72.057,72.553,71.267,72.234,2452442,0
2007-08-21,72.219,75.07,71.862,74.452,3497422,0
2007-08-22,76.455,76.561,74.469,75.582,2708560,0
2007-08-23,75.677,76.243,74.036,75.998,4171635,0
2007-08-24,76.09,77.77,75.177,77.405,2456253,0
2007-08-27,77.094,77.315,73.969,74.377,3273153,0
2007-08-28,74.903,75.192,72.074,74.241,4448393,0
2007-08-29,73.776,77.122,73.206,76.978,3717121,0
2007-08-30,76.439,78.104,75.906,77.094,3104174,0
2007-08-31,77.961,78.242,75.601,75.83,3272990,0
2007-09-04,76.287,78.789,75.601,77.824,2783763,0
2007-09-05,77.557,77.564,76.539,77.3,1571284,0
2007-09-06,77.77,78.531,76.994,78.327,1537624,0
2007-09-07,77.088,77.268,75.38,76.125,2361986,0
2007-09-10,76.668,77.156,74.957,76.812,1743125,0
2007-09-11,77.238,82.987,77.115,82.79,7315513,0
2007-09-12,82.903,89.03,82.85,88.826,13232888,0
2007-09-13,89.538,91.074,87.354,90.802,7387039,0
2007-09-14,89.749,92.72,89.457,91.797,5773814,0
2007-09-17,91.422,95.819,90.812,95.533,7004701,0
2007-09-18,96.009,100.59,95.075,100.12,13007418,0
2007-09-19,99.64,100.65,96.986,97.308,7664320,0
2007-09-20,96.6,100.54,95.99,99.86,6191384,0
2007-09-21,100.57,101.44,98.109,98.612,4543715,0
2007-09-24,100.38,106.89,100.16,105.99,7760432,0
2007-09-25,104.96,108.2,104.14,106.27,7096604,0
2007-09-26,107.12,107.14,103.09,103.39,5157497,0
2007-09-27,103.66,108.57,102.96,104.21,7277977,0
2007-09-28,104.16,105.72,99.264,101.48,7133024,0
2007-10-01,102.16,105.43,101.63,105.15,3436416,0
2007-10-02,105.77,110.72,105.77,109.95,6885978,0
2007-10-03,103.69,104.96,96.677,96.996,14728498,0
2007-10-04,96.61,98.691,92.757,97.66,9873663,0
2007-10-05,99.5,101.6,96.398,98.159,5786567,0
2007-10-08,98.572,101.38,96.832,100.41,3678202,0
2007-10-09,101.17,102.86,99.64,102.65,3831240,0
2007-10-10,102.68,105.53,102.29,104.8,4666645,0
2007-10-11,106.31,109.71,102.92,106.17,5835609,0
2007-10-12,106.5,107.08,103.89,105.15,3436416,0
2007-10-15,105.53,106.87,100.43,102.11,4576719,0
2007-10-16,101.18,103.66,100.52,100.54,3959260,0
2007-10-17,102.29,103.7,99.294,102.31,3253926,0
2007-10-18,101.18,101.4,99.373,99.63,2686998,0
2007-10-19,99.432,99.79,95.075,95.914,4169138,0
2007-10-22,95.075,98.661,93.562,98.217,2325303,0
2007-10-23,99.64,102,99.264,101.83,2143995,0
2007-10-24,101.54,103.3,98.305,101.64,3248403,0
2007-10-25,101.6,104.12,100.57,102.47,3083269,0
2007-10-26,103.94,105.74,103.05,105.67,2474529,0
2007-10-29,106.45,113.14,104.54,109.65,4359253,0
2007-10-30,107.74,109.85,104.3,104.99,3608781,0
2007-10-31,99.57,102.94,99.076,101.23,4406583,0
2007-11-01,100.64,101.08,94.221,95.305,7386249,0
2007-11-02,83.901,89.145,82.821,88.809,14808019,0
2007-11-05,88.995,88.995,83.954,85.773,4625273,0
2007-11-06,87.237,87.237,83.376,85.041,3655508,0
2007-11-07,82.935,85.407,82.402,82.813,3411239,0
2007-11-08,82.143,85.253,79.954,84.878,4600488,0
2007-11-09,83.765,90.316,82.112,88.162,5949480,0
2007-11-12,87.644,89.713,85.817,85.997,4844985,0
2007-11-13,87.458,90.703,86.465,89.865,4086435,0
2007-11-14,91.266,91.266,85.713,86.491,3242781,0
2007-11-15,86.205,88.417,85.031,87.131,2623900,0
2007-11-16,87.73,90.325,87.282,90.325,2568538,0
2007-11-19,86.404,87.292,83.794,84.039,3859214,0
2007-11-20,85.194,88.231,83.868,86.68,3307829,0
2007-11-21,84.723,86.465,83.024,84.006,2392948,0
2007-11-23,85.523,85.559,83.603,84.648,1143275,0
2007-11-26,85.713,85.713,81.359,81.359,2809005,0
2007-11-27,81.359,83.803,80.683,81.078,2985768,0
2007-11-28,82.533,88.036,82.517,87.398,3491783,0
2007-11-29,86.525,88.632,85.398,85.912,2412722,0
2007-11-30,88.595,88.738,84.046,86.248,2383573,0
2007-12-03,85.398,86.082,83.162,84.06,2507139,0
2007-12-04,83.057,85.22,82.645,83.116,1884001,0
2007-12-05,84.999,86.994,84.329,86.168,2471676,0
2007-12-06,85.288,89.501,85.288,89.387,2348523,0
2007-12-07,88.764,90.514,88.605,90.415,2116243,0
2007-12-10,91.266,93.537,89.741,91.641,2150335,0
2007-12-11,90.992,91.394,87.888,87.975,2502688,0
2007-12-12,89.457,91.449,88.409,89.767,3879197,0
2007-12-13,88.374,91.147,88.374,90.289,1918122,0
2007-12-14,89.457,91.092,89.243,89.511,2183888,0
2007-12-17,89.65,90.2,87.098,87.767,2438940,0
2007-12-18,88.605,89.11,84.046,84.87,2834252,0
2007-12-19,85.523,86.534,84.47,84.741,2287368,0
2007-12-20,85.688,86.248,81.551,81.551,2953944,0
2007-12-21,82.661,83.626,81.649,82.143,2770444,0
2007-12-24,81.87,82.425,81.002,81.368,808976,0
2007-12-26,81.002,82.486,80.134,82.084,1453396,0
2007-12-27,82.03,84.006,80.336,80.601,1738310,0
2007-12-28,81.002,81.51,80.242,80.736,1012947,0
2007-12-31,79.992,80.736,77.961,78.378,1704136,0
2008-01-02,78.723,80.15,75.795,76.304,2738287,0
2008-01-03,76.059,76.926,71.762,72.538,5957892,0
2008-01-04,71.785,71.785,67.16,67.44,5284773,0
2008-01-07,67.694,67.912,63.592,65.25,6889357,0
2008-01-08,67.183,67.746,62.764,62.978,6398615,0
2008-01-09,63.875,66.482,63.172,66.08,3964415,0
2008-01-10,65.981,67.313,64.104,65.228,4227199,0
2008-01-11,64.649,65.685,63.89,64.08,2561036,0
2008-01-14,65.874,65.874,61.647,62.681,3731227,0
2008-01-15,62.353,62.353,59.63,60.002,4889897,0
2008-01-16,60.368,62.118,59.143,59.698,9590912,0
2008-01-17,59.906,60.542,56.149,56.634,5923906,0
2008-01-18,55.941,57.692,55.902,57.502,4926604,0
2008-01-22,53.773,61.228,53.773,60.421,7590694,0
2008-01-23,58.512,68.18,57.043,65.257,7492446,0
2008-01-24,65.524,66.332,63.386,63.715,3111842,0
2008-01-25,64.642,65.326,61.264,61.821,2953172,0
2008-01-28,61.821,64.605,60.102,63.455,3341905,0
2008-01-29,63.919,67.138,62.717,66.347,2757033,0
2008-01-30,66.544,66.703,63.699,63.768,3442896,0
2008-01-31,62.999,66.946,61.32,66.742,3174752,0
2008-02-01,66.688,69.594,64.461,66.817,3395573,0
2008-02-04,66.933,66.933,61.676,61.948,5799919,0
2008-02-05,64.452,71.38,64.452,67.617,11232669,0
2008-02-06,68.065,69.801,64.649,65.564,6465792,0
2008-02-07,65.472,69.131,64.649,68.657,5047758,0
2008-02-08,67.381,69.395,66.858,67.579,3905341,0
2008-02-11,67.822,70.302,66.558,70.24,2864133,0
2008-02-12,70.872,72.454,68.802,69.548,2752641,0
2008-02-13,70.339,70.339,67.42,69.221,3725601,0
2008-02-14,69.616,70.643,68.323,69.319,2921294,0
2008-02-15,68.414,68.811,66.81,67.631,2650273,0
2008-02-19,68.811,68.811,66.019,66.734,1866218,0
2008-02-20,65.981,66.703,64.649,66.438,2221518,0
2008-02-21,66.742,67.145,64.026,65.228,2807727,0
2008-02-22,65.723,66.916,64.339,66.916,1947244,0
2008-02-25,66.378,68.149,65.448,67.96,1859316,0
2008-02-26,67.183,68.664,67.054,67.304,1945004,0
2008-02-27,66.466,67.054,65.79,66.362,2050051,0
2008-02-28,65.068,65.831,62.377,62.786,3292733,0
2008-02-29,62.307,64.402,61.264,63.359,3751586,0
2008-03-03,62.574,62.916,60.894,61.63,2682499,0
2008-03-04,61.624,61.624,59.158,60.528,3820959,0
2008-03-05,60.62,62.879,60.62,61.676,2450993,0
2008-03-06,61.676,61.983,59.425,59.591,1895170,0
2008-03-07,58.945,61.029,58.042,60.116,2944934,0
2008-03-10,59.655,61.114,59.608,59.835,2816881,0
2008-03-11,61.212,62.369,57.697,61,3983002,0
2008-03-12,61.484,62.231,59.523,59.82,2194235,0
2008-03-13,58.658,59.95,56.467,59.12,3559920,0
2008-03-14,59.333,59.515,55.293,56.908,2957785,0
2008-03-17,54.761,55.902,53.242,54.649,3582922,0
2008-03-18,55.158,57.754,55.158,56.922,2041419,0
2008-03-19,56.141,58.564,55.166,55.258,1864512,0
2008-03-20,55.218,59.045,55.218,58.535,2144890,0
2008-03-24,58.581,64.111,58.581,63.054,2909530,0
2008-03-25,62.574,63.676,60.133,62.999,2916876,0
2008-03-26,62.589,62.589,60.133,60.346,2413017,0
2008-03-27,61.091,61.091,57.881,57.897,2214020,0
2008-03-28,58.527,58.627,55.355,55.972,2554804,0
2008-03-31,56.489,57.211,54.901,56.011,1785306,0
2008-04-01,56.611,59.274,55.007,59.037,4584838,0
2008-04-02,59.401,62.522,58.725,59.716,3626942,0
2008-04-03,58.983,61.456,58.474,60.922,2869851,0
2008-04-04,60.931,60.931,58.97,60.116,2269459,0
2008-04-07,60.846,63.228,58.953,61.447,3722784,0
2008-04-08,60.697,62.75,60.177,61.989,3046549,0
2008-04-09,62.064,63.181,60.496,60.956,2558948,0
2008-04-10,60.442,61.479,59.455,60.649,3112593,0
2008-04-11,60.155,60.155,57.697,58.224,2875107,0
2008-04-14,58.717,59.191,56.064,56.299,3072690,0
2008-04-15,56.71,56.718,51.797,52.501,7269862,0
2008-04-16,52.724,52.937,50.77,52.61,6998611,0
2008-04-17,51.797,52.094,49.986,51.036,5626794,0
2008-04-18,52.449,52.982,50.997,51.546,5548946,0
2008-04-21,51.711,51.711,49.34,49.462,4156545,0
2008-04-22,49.631,56.24,49.631,53.994,11725355,0
2008-04-23,54.99,55.902,52.823,52.937,5338932,0
2008-04-24,53.31,54.701,50.293,53.577,6092405,0
2008-04-25,54.177,54.184,52.306,53.462,2579944,0
2008-04-28,53.249,54.846,53.249,54.594,2552682,0
2008-04-29,54.191,57.545,54.002,56.155,4694468,0
2008-04-30,56.833,58.564,55.546,57.972,6782153,0
2008-05-01,52.649,55.69,51.759,54.709,17262112,0
2008-05-02,55.15,57.502,54.671,55.439,6138369,0
2008-05-05,55.523,55.948,54.345,55.523,3055048,0
2008-05-06,55.546,57.295,54.245,56.739,4236553,0
2008-05-07,56.419,56.649,54.693,54.901,3337903,0
2008-05-08,55.273,55.447,54.1,54.496,1529445,0
2008-05-09,54.299,54.748,53.013,54.557,2776943,0
2008-05-12,54.457,54.839,53.013,53.97,2650855,0
2008-05-13,54.374,54.374,52.42,53.218,2724439,0
2008-05-14,54.306,55.707,53.888,54.761,5244988,0
2008-05-15,54.382,57.813,53.18,57.813,3743210,0
2008-05-16,57.4,58.185,56.808,57.875,4265917,0
2008-05-19,57.57,57.57,55.105,55.339,3120951,0
2008-05-20,54.914,54.914,53.272,53.616,3431657,0
2008-05-21,53.447,56.072,50.694,51.508,6306593,0
2008-05-22,51.711,51.88,50.623,51.606,2947275,0
2008-05-23,53.234,53.234,50.64,50.997,4514380,0
2008-05-27,51.408,51.872,49.878,50.367,3383963,0
2008-05-28,49.286,51.219,48.35,50.806,5209979,0
2008-05-29,50.571,52.162,50.427,51.341,2737026,0
2008-05-30,51.341,53.21,50.77,52.815,3791697,0
2008-06-02,52.465,52.663,50.525,51.371,3983278,0
2008-06-03,51.377,51.377,48.632,48.761,5942839,0
2008-06-04,49.088,50.623,47.804,48.033,5362605,0
2008-06-05,48.64,49.308,47.956,48.761,3064832,0
2008-06-06,48.138,48.381,46.471,46.889,4340887,0
2008-06-09,47.071,47.339,44.549,45.567,4435068,0
2008-06-10,44.321,44.509,42.699,43.01,6049424,0
2008-06-11,42.378,43.173,40.896,40.896,7575266,0
2008-06-12,41.179,42.183,40.79,41.216,4605087,0
2008-06-13,41.632,42.492,41.24,42.471,3229264,0
2008-06-16,42.45,45.861,41.993,45.302,7066783,0
2008-06-17,45.483,45.781,44.112,44.971,4460609,0
2008-06-18,44.61,45.69,42.92,43.424,5624597,0
2008-06-19,43.727,43.809,42.281,43.732,3753156,0
2008-06-20,43.278,43.278,41.088,41.802,6459937,0
2008-06-23,41.71,42.099,41.286,41.545,4263694,0
2008-06-24,41.309,41.46,39.549,40.478,4565178,0
2008-06-25,40.478,41.923,39.931,40.599,3718813,0
2008-06-26,40.046,40.046,37.763,38.175,5873653,0
2008-06-27,37.862,38.151,35.389,35.823,7810544,0
2008-06-30,35.184,36.79,34.453,36.084,6707610,0
2008-07-01,34.767,35.155,32.355,34.128,10589287,0
2008-07-02,34.172,34.63,32.188,32.279,7592006,0
2008-07-03,31.976,32.271,29.548,30.019,8994726,0
2008-07-07,30.189,31.372,28.756,29.891,9904489,0
2008-07-08,29.791,31.251,27.533,30.56,12414636,0
2008-07-09,31.322,31.389,28.825,29.001,8182096,0
2008-07-10,28.86,29.427,25.677,25.868,10879203,0
2008-07-11,26.963,28.749,23.822,25.928,17916094,0
2008-07-14,26.917,26.999,25.304,25.518,6104521,0
2008-07-15,24.765,25.823,23.246,25.244,8668172,0
2008-07-16,24.81,27.237,24.225,26.782,8573898,0
2008-07-17,27.174,29.207,25.745,28.705,9785385,0
2008-07-18,28.811,30.925,27.161,29.342,8319712,0
2008-07-21,29.799,33.39,29.594,32.099,8211893,0
2008-07-22,31.557,38.516,30.735,37.269,10652240,0
2008-07-23,37.849,43.104,36.811,39.641,17847955,0
2008-07-24,39.148,39.549,33.779,34.728,8423487,0
2008-07-25,36.188,36.317,32.723,33.375,5677458,0
2008-07-28,32.871,34.082,31.389,32.006,3899407,0
2008-07-29,32.591,35.147,32.554,33.489,5707278,0
2008-07-30,34.63,37.153,33.732,36.371,7938924,0
2008-07-31,33.025,36.023,31.953,34.622,6597186,0
2008-08-01,35.558,37.747,34.297,34.509,3215548,0
2008-08-04,34.546,35.429,32.393,33.823,3287575,0
2008-08-05,34.227,36.719,34.227,35.915,4243452,0
2008-08-06,36.097,37.975,34.227,37.878,4158937,0
2008-08-07,36.865,39.316,36.317,36.965,5507226,0
2008-08-08,37.754,39.018,36.645,38.754,3343565,0
2008-08-11,38.34,42.678,38.264,40.813,7489710,0
2008-08-12,40.312,44.472,39.886,42.129,8338274,0
2008-08-13,41.938,43.809,38.707,39.072,6683257,0
2008-08-14,39.004,43.339,39.004,43.254,7519862,0
2008-08-15,45.004,45.004,42.076,42.823,4431826,0
2008-08-18,43.803,43.803,38.416,38.737,5623556,0
2008-08-19,36.798,36.811,33.688,34.63,11080705,0
2008-08-20,34.227,34.758,31.65,31.794,9474650,0
2008-08-21,32.037,33.39,31.078,31.202,6265638,0
2008-08-22,30.233,31.48,29.929,30.676,10205823,0
2008-08-25,30.295,32.014,29.969,31.1,6591743,0
2008-08-26,30.834,32.325,30.211,30.514,4065765,0
2008-08-27,30.24,32.424,29.915,32.37,4139834,0
2008-08-28,32.44,35.064,32.44,34.873,4947640,0
2008-08-29,34.233,36.653,34.227,36.058,4690709,0
2008-09-02,37.694,39.291,35.429,35.618,5330397,0
2008-09-03,35.558,35.558,33.665,34.255,6565305,0
2008-09-04,33.466,33.923,31.269,32.021,5318002,0
2008-09-05,31.23,32.956,30.612,32.415,4005949,0
2008-09-08,34.227,35.984,31.167,32.836,6135606,0
2008-09-09,32.34,33.405,31.193,31.428,5661820,0
2008-09-10,31.877,31.877,27.161,28.02,12853876,0
2008-09-11,26.749,29.322,26.41,28.233,6176876,0
2008-09-12,28.065,29.283,27.161,28.68,4310585,0
2008-09-15,26.642,28.462,26.341,26.871,4651153,0
2008-09-16,25.883,28.196,25.417,27.482,7096207,0
2008-09-17,27.379,27.379,23.486,24.21,9088497,0
2008-09-18,25.648,30.053,24.743,28.059,14761697,0
2008-09-19,32.287,35.647,28.901,33.314,10798736,0
2008-09-22,32.333,32.333,27.307,27.419,8404943,0
2008-09-23,28.051,28.712,24.787,25.283,6018397,0
2008-09-24,25.32,26.028,24.339,25.327,5000708,0
2008-09-25,25.996,27.633,25.57,26.734,4497008,0
2008-09-26,26.002,29.984,26.002,29.093,6179812,0
2008-09-29,28.362,30.332,24.37,25.175,7906476,0
2008-09-30,26.232,28.756,25.961,27.466,3753355,0
2008-10-01,27.738,28.14,22.902,23.822,12230509,0
2008-10-02,22.703,22.743,19.244,20.162,9636651,0
2008-10-03,20.87,20.926,17.053,17.577,10641732,0
2008-10-06,16.352,17.016,14.07,15.859,10657506,0
2008-10-07,16.361,16.809,12.78,12.922,8231422,0
2008-10-08,12.108,14.74,11.866,12.687,12294035,0
2008-10-09,13.235,13.683,10.168,10.535,7872696,0
2008-10-10,9.887,11.581,9.887,10.684,12413508,0
2008-10-13,12.24,13.502,10.154,10.648,13296251,0
2008-10-14,11.437,11.715,9.1263,10.253,12946848,0
2008-10-15,10.853,10.853,8.1078,8.3206,11528732,0
2008-10-16,8.6327,9.736,8.1688,8.9995,11354780,0
2008-10-17,8.959,10.406,8.5175,9.931,11061049,0
2008-10-20,10.473,10.648,8.991,9.324,8777809,0
2008-10-21,9.1187,10.229,9.0061,9.4548,10243470,0
2008-10-22,9.1263,10.041,8.5941,8.9068,7804402,0
2008-10-23,8.959,8.959,6.1076,6.2446,20154564,0
2008-10-24,5.1185,5.7652,4.4112,4.8068,28556418,0
2008-10-27,5.0045,5.1568,4.1985,4.4112,19004811,0
2008-10-28,4.7308,4.7537,3.2858,3.765,31950843,0
2008-10-29,3.9855,8.3442,3.6965,6.7769,73756655,0
2008-10-30,8.2063,9.698,7.4614,7.895,45423386,0
2008-10-31,8.6859,12.253,8.4056,10.792,61511297,0
2008-11-03,12.093,12.786,10.276,10.717,37065593,0
2008-11-04,11.598,11.789,9.324,10.177,21564640,0
2008-11-05,9.613,9.964,8.7847,8.869,15881212,0
2008-11-06,6.0391,7.2256,4.959,5.9708,71613270,0
2008-11-07,5.5902,6.1991,4.959,5.3469,28619512,0
2008-11-10,5.6894,6.5941,5.096,6.0845,50974299,0
2008-11-11,4.9437,5.1036,3.841,4.0616,67196606,0
2008-11-12,3.9855,4.3049,3.6737,3.879,53452488,0
2008-11-13,4.1453,4.3507,3.8107,4.2441,39429096,0
2008-11-14,4.3279,5.0503,4.1833,4.647,51575509,0
2008-11-17,5.2329,5.5142,4.5785,4.9664,41541539,0
2008-11-18,4.9664,4.9818,3.879,4.7612,39685114,0
2008-11-19,4.4267,4.4341,3.8563,3.8563,22413802,0
2008-11-20,3.8107,3.8181,2.8216,2.9662,38114640,0
2008-11-21,3.2934,3.4604,2.198,2.4567,44605255,0
2008-11-24,2.7307,3.0043,2.198,2.8066,29691498,0
2008-11-25,3.0349,3.339,2.814,3.2783,25419871,0
2008-11-26,3.1944,3.765,3.1411,3.6889,22313526,0
2008-11-28,3.8181,4.0616,3.6128,3.9324,16317911,0
2008-12-01,3.7269,3.765,3.0425,3.0425,20181483,0
2008-12-02,3.225,3.5749,2.7076,3.5292,22936828,0
2008-12-03,3.2708,4.1528,3.1944,3.8257,26840314,0
2008-12-04,3.879,4.0389,3.4228,3.5292,15652991,0
2008-12-05,3.4075,3.8865,3.3923,3.8865,10949551,0
2008-12-08,4.0616,4.5635,3.8865,4.5255,26192036,0
2008-12-09,4.2974,4.7842,4.1072,4.2061,25080013,0
2008-12-10,4.3049,4.5179,3.8944,4.0389,18567355,0
2008-12-11,3.955,4.6929,3.8181,4.4189,35739058,0
2008-12-12,4.0692,4.6548,4.0083,4.5179,29599624,0
2008-12-15,4.9664,5.2937,4.3885,4.5635,30425736,0
2008-12-16,4.7537,4.9437,4.5561,4.7537,23606501,0
2008-12-17,4.708,5.8792,4.6396,5.7044,37215636,0
2008-12-18,5.8641,5.9325,4.8678,5.0198,30772689,0
2008-12-19,5.0503,5.3773,4.6853,5.0807,24384570,0
2008-12-22,5.1341,5.1341,4.2287,4.4037,16597753,0
2008-12-23,4.4267,4.708,4.2974,4.4189,12808856,0
2008-12-24,4.4494,4.5785,4.3353,4.4721,4290866,0
2008-12-26,4.4721,4.6092,4.3353,4.6015,4921431,0
2008-12-29,4.6626,4.6626,4.3353,4.4797,6015355,0
2008-12-30,4.4875,4.5635,4.3429,4.4417,10338775,0
2008-12-31,4.4568,4.6015,4.3507,4.5102,14164259,0
2009-01-02,4.4875,5.5064,4.4494,5.3925,27988762,0
2009-01-05,5.3242,6.5335,5.2634,6.4496,50931942,0
2009-01-06,6.701,6.9594,6.2141,6.3891,39387003,0
2009-01-07,6.062,6.0845,5.5294,5.6283,27175829,0
2009-01-08,5.3621,5.5902,5.1798,5.5064,24177603,0
2009-01-09,5.6057,5.6664,5.2862,5.3166,13945842,0
2009-01-12,5.2102,5.2253,4.4267,4.5102,21508747,0
2009-01-13,4.5179,4.997,4.4189,4.9059,19588536,0
2009-01-14,4.6396,5.0503,4.5785,4.6246,24035907,0
2009-01-15,4.7918,4.9059,4.1301,4.6701,24388401,0
2009-01-16,4.8907,4.8907,4.4112,4.7688,14813880,0
2009-01-20,4.6092,4.6776,3.8031,3.8332,24266675,0
2009-01-21,4.0083,4.2593,3.8257,4.2212,16251959,0
2009-01-22,4.1072,4.5937,3.9249,4.4189,16416268,0
2009-01-23,4.1224,4.7157,4.0389,4.533,18361137,0
2009-01-26,4.5635,4.8678,4.3049,4.4189,13263998,0
2009-01-27,4.5712,4.6548,4.2745,4.3049,12622255,0
2009-01-28,4.5785,4.6318,4.4267,4.6092,14615211,0
2009-01-29,4.4875,4.5635,4.2366,4.2974,13117757,0
2009-01-30,4.3657,4.3731,3.8332,3.9171,25799097,0
2009-02-02,3.7498,3.841,3.2858,3.3237,30895497,0
2009-02-03,3.4986,3.4986,2.9587,3.0878,24488341,0
2009-02-04,3.1642,3.1718,2.5327,2.6394,32101997,0
2009-02-05,2.5784,3.1642,2.51,2.8902,38818167,0
2009-02-06,3.225,3.3695,3.0425,3.1488,28586212,0
2009-02-09,3.3162,3.4452,3.0804,3.3695,26303032,0
2009-02-10,3.2783,3.3848,2.7762,2.8523,27124754,0
2009-02-11,3.0878,3.0878,2.8216,3.0271,23480354,0
2009-02-12,3.1565,3.187,2.5251,2.6544,43816537,0
2009-02-13,2.738,2.7534,2.5176,2.5556,16760762,0
2009-02-17,2.4262,2.4717,2.2819,2.3047,21070307,0
2009-02-18,2.4339,2.449,2.2058,2.2438,18017987,0
2009-02-19,2.3197,2.3957,2.084,2.0917,20263810,0
2009-02-20,2.0917,2.1676,1.757,1.9776,42012223,0
2009-02-23,2.0993,2.2058,1.8709,1.9014,19305134,0
2009-02-24,1.9698,2.0156,1.7265,1.9698,37125063,0
2009-02-25,1.8481,1.8939,1.62,1.6428,39790078,0
2009-02-26,1.8636,2.335,1.8026,2.1676,72161197,0
2009-02-27,2.0156,2.1374,1.7265,1.7343,37368400,0
2009-03-02,1.7113,1.8404,1.6353,1.6657,21429354,0
2009-03-03,1.7494,2.0156,1.6353,1.7494,46963877,0
2009-03-04,1.8254,1.932,1.6428,1.696,37399536,0
2009-03-05,1.6885,1.7415,1.4298,1.5137,34330013,0
2009-03-06,1.5744,1.5972,1.1867,1.3462,35373606,0
2009-03-09,1.2779,1.5059,1.0496,1.08,54292426,0
2009-03-10,1.3084,1.3615,1.1561,1.2627,75858861,0
2009-03-11,1.3235,1.3539,1.1715,1.179,35133234,0
2009-03-12,1.2399,1.4377,1.0648,1.3462,49252168,0
2009-03-13,1.6428,1.9776,1.5667,1.7265,67643425,0
2009-03-16,1.7948,1.8787,1.4146,1.5137,49124181,0
2009-03-17,1.5593,1.7343,1.3767,1.7265,33446634,0
2009-03-18,1.6885,1.8481,1.5593,1.7722,37532888,0
2009-03-19,1.9622,2.0307,1.7415,1.9544,35925727,0
2009-03-20,2.008,2.008,1.6733,1.8329,32191585,0
2009-03-23,1.9852,2.0763,1.7873,2.0156,34447858,0
2009-03-24,1.9776,2.5251,1.9244,2.3197,79255716,0
2009-03-25,2.2744,2.5251,2.1297,2.3047,45610297,0
2009-03-26,2.3882,2.4794,2.2286,2.3729,31262733,0
2009-03-27,2.2819,2.4794,2.1601,2.3882,52222339,0
2009-03-30,2.2744,2.2819,2.0535,2.1676,30125294,0
2009-03-31,2.2361,2.335,2.1297,2.2894,22748789,0
2009-04-01,2.4187,2.8902,2.3425,2.8446,78357191,0
2009-04-02,3.0956,3.377,2.9662,3.3467,84574776,0
2009-04-03,3.4228,3.7879,3.2176,3.4075,91139748,0
2009-04-06,3.4075,3.9629,3.4075,3.7726,88563326,0
2009-04-07,3.6205,3.6509,2.8978,3.0653,103511915,0
2009-04-08,3.2477,3.2934,2.913,3.0577,47079662,0
2009-04-09,3.2783,3.4378,3.1488,3.377,43393776,0
2009-04-13,3.4986,3.9629,3.3314,3.9629,56216914,0
2009-04-14,4.2212,4.4341,3.8031,3.9171,66897880,0
2009-04-15,3.9855,4.0539,3.6889,3.9171,52403466,0
2009-04-16,4.0463,4.0616,3.841,3.879,33805631,0
2009-04-17,3.7726,3.9399,3.6889,3.8257,55558107,0
2009-04-20,4.0235,4.0312,3.4681,3.5292,68422335,0
2009-04-21,3.2783,3.8257,3.1795,3.8257,51226194,0
2009-04-22,3.8563,4.5483,3.8332,4.3049,85020342,0
2009-04-23,4.5635,4.8678,4.381,4.7612,86943364,0
2009-04-24,4.959,5.7119,4.9059,5.6435,117586326,0
2009-04-27,5.2102,5.4458,5.0881,5.2559,97410774,0
2009-04-28,4.9437,5.6208,4.9437,5.309,73186542,0
2009-04-29,5.6283,6.0772,5.5447,5.8718,86161903,0
2009-04-30,6.678,6.8834,5.9174,5.9477,117736370,0
2009-05-01,6.0845,6.2749,5.659,6.0845,53075047,0
2009-05-04,6.328,7.2256,6.2899,7.2256,98042238,0
2009-05-05,8.0773,9.0061,7.7427,8.6246,189922627,0
2009-05-06,8.8606,9.0061,7.2562,7.796,168262169,0
2009-05-07,8.3051,8.4413,7.0354,7.218,77408007,0
2009-05-08,7.6439,8.1002,7.1955,7.9862,75086457,0
2009-05-11,7.7504,8.5941,7.4232,8.2911,79993249,0
2009-05-12,8.5175,8.7389,7.4535,7.8038,74929532,0
2009-05-13,7.4841,7.5297,6.4039,6.579,94665834,0
2009-05-14,6.2215,7.4461,6.001,7.1724,106191384,0
2009-05-15,7.6363,8.0242,6.8834,7.0201,74694174,0
2009-05-18,7.3321,7.8874,6.9973,7.8342,58076887,0
2009-05-19,7.7731,8.1462,7.5146,7.6133,55334516,0
2009-05-20,7.8342,8.0471,7.347,7.4461,42521889,0
2009-05-21,7.279,7.3852,6.9821,7.1342,32074903,0
2009-05-22,7.2409,7.2865,6.7161,6.8149,32027755,0
2009-05-26,6.5641,7.3395,6.3812,7.0964,48683359,0
2009-05-27,7.347,7.6592,7.1571,7.347,48511915,0
2009-05-28,7.4992,7.5831,7.1724,7.5601,36975811,0
2009-05-29,7.5678,7.7504,7.4003,7.5373,30034490,0
2009-06-01,7.7351,8.2141,7.6059,8.1919,56853326,0
2009-06-02,8.1688,8.1919,7.6972,7.9177,29180029,0
2009-06-03,7.8038,7.8342,7.3017,7.4384,28844588,0
2009-06-04,7.6287,7.8264,7.1798,7.7427,29296236,0
2009-06-05,7.9862,7.9862,7.5297,7.6133,26817583,0
2009-06-08,7.4461,7.6822,7.2256,7.5753,27859209,0
2009-06-09,7.6363,7.6363,7.3017,7.4157,35295248,0
2009-06-10,7.5452,7.5452,7.1495,7.218,24439511,0
2009-06-11,7.1798,7.408,7.0049,7.0507,30841666,0
2009-06-12,6.9441,7.0201,6.6931,6.9213,27470271,0
2009-06-15,6.7161,6.7313,6.0922,6.1228,58912779,0
2009-06-16,6.2598,6.7389,6.2064,6.3737,59648230,0
2009-06-17,6.3737,6.5183,5.7881,6.0242,50156177,0
2009-06-18,6.1991,6.1991,5.7195,5.8792,34823833,0
2009-06-19,6.0162,6.2522,5.8565,6.1915,33594934,0
2009-06-22,6.0314,6.0922,5.5524,5.575,40227454,0
2009-06-23,5.6362,5.849,5.2329,5.6057,43666151,0
2009-06-24,5.8565,6.1763,5.773,5.8871,47074137,0
2009-06-25,5.8184,6.2064,5.6738,6.2064,36112436,0
2009-06-26,6.2749,6.3132,5.9556,6.2749,36685292,0
2009-06-29,6.3434,6.3812,6.1837,6.2141,21899262,0
2009-06-30,6.1763,6.2446,5.9099,5.9782,23125031,0
2009-07-01,6.1915,6.1915,5.849,5.8565,16035005,0
2009-07-02,5.7348,5.7652,5.5142,5.598,14960331,0
2009-07-06,5.4761,5.5142,5.1798,5.3395,32627835,0
2009-07-07,5.3621,5.6057,5.1568,5.2482,31230804,0
2009-07-08,5.499,5.5447,4.8068,5.058,56989043,0
2009-07-09,5.1341,5.8338,5.0045,5.6283,72504791,0
2009-07-10,5.5524,5.6057,5.2025,5.2025,46667503,0
2009-07-13,5.309,5.3621,5.0124,5.2787,34818345,0
2009-07-14,5.2787,5.4761,5.1568,5.4306,35041244,0
2009-07-15,5.5902,6.2598,5.5902,6.1683,69384102,0
2009-07-16,5.9934,6.7389,5.9325,6.6324,56995927,0
2009-07-17,6.6324,6.7464,6.4118,6.5335,25880783,0
2009-07-20,6.8149,7.6972,6.8149,7.4992,83828812,0
2009-07-21,7.796,7.9862,7.1955,7.408,46065813,0
2009-07-22,7.37,7.8874,7.2637,7.796,48620869,0
2009-07-23,7.857,7.9558,7.4916,7.7199,45615819,0
2009-07-24,7.5906,8.4351,7.5452,8.2756,67510114,0
2009-07-27,8.5408,8.7919,8.382,8.5787,50464644,0
2009-07-28,8.3898,8.5175,8.1387,8.3442,33532934,0
2009-07-29,8.1232,8.1764,7.7199,7.758,40578410,0
2009-07-30,8.1387,8.6697,8.1002,8.4803,88574536,0
2009-07-31,7.5452,7.6668,6.8834,7.1114,119530313,0
2009-08-03,7.4003,7.7047,7.3776,7.6515,53731134,0
2009-08-04,7.7275,8.6184,7.6822,8.2981,79656403,0
2009-08-05,8.4644,8.7462,8.2911,8.4964,54841600,0
2009-08-06,8.7013,9.0427,8.3661,8.4644,67030097,0
2009-08-07,8.8772,9.752,8.6697,9.522,76720848,0
2009-08-10,9.652,10.007,9.1502,9.3162,63642524,0
2009-08-11,9.0968,9.1426,8.5256,8.8235,43733099,0
2009-08-12,8.8374,9.545,8.8002,9.3475,55785367,0
2009-08-13,9.704,10.648,9.3162,10.488,102473632,0
2009-08-14,10.444,10.488,9.781,10.131,76570293,0
2009-08-17,9.2112,9.57,9.1426,9.3318,46163628,0
2009-08-18,9.516,9.919,9.516,9.811,37964677,0
2009-08-19,9.3945,9.931,9.371,9.698,36099641,0
2009-08-20,9.85,10.245,9.85,10.033,36313112,0
2009-08-21,10.496,10.892,10.488,10.641,65844603,0
2009-08-24,11.157,11.357,10.671,10.785,58147838,0
2009-08-25,11.023,11.217,10.877,10.968,33649617,0
2009-08-26,10.99,10.998,10.586,10.914,43522406,0
2009-08-27,10.853,11.163,10.626,11.12,33473343,0
2009-08-28,11.324,11.386,11.035,11.198,32844955,0
2009-08-31,10.861,10.869,10.648,10.847,30224687,0
2009-09-01,10.755,11.104,10.118,10.229,50890336,0
2009-09-02,10.564,10.8,10.269,10.595,50481667,0
2009-09-03,10.975,11.014,10.725,10.901,24857113,0
2009-09-04,10.929,11.904,10.725,11.796,78044695,0
2009-09-08,12.435,12.555,12.048,12.116,63089780,0
2009-09-09,12.232,12.952,12.024,12.806,62164751,0
2009-09-10,12.481,12.597,12.17,12.353,76577204,0
2009-09-11,12.747,13.173,12.496,12.723,84136524,0
2009-09-14,13.052,14.001,12.969,13.738,92534068,0
2009-09-15,14.346,14.952,14.078,14.877,105608527,0
2009-09-16,15.516,15.768,14.018,14.202,184012789,0
2009-09-17,14.42,15.021,14.048,14.445,108272417,0
2009-09-18,14.597,14.711,13.948,14.346,51308158,0
2009-09-21,14.018,15.493,13.767,14.177,53967546,0
2009-09-22,14.445,14.762,14.304,14.657,47477598,0
2009-09-23,14.906,15.054,14.221,14.254,52747840,0
2009-09-24,14.377,14.459,12.886,13.235,78078899,0
2009-09-25,12.93,13.712,12.786,13.387,50356386,0
2009-09-28,13.539,13.637,13.128,13.416,33600331,0
2009-09-29,13.494,13.712,13.196,13.213,37429528,0
2009-09-30,13.485,13.502,12.548,12.806,57744342,0
2009-10-01,12.632,12.663,11.715,11.751,59406389,0
2009-10-02,11.249,12.61,10.937,12.267,82528166,0
2009-10-05,12.513,13.279,12.253,13.272,60762368,0
2009-10-06,13.63,13.88,13.044,13.204,63360980,0
2009-10-07,13.128,13.494,12.855,13.196,34920687,0
2009-10-08,13.463,14.262,13.356,13.903,58507132,0
2009-10-09,14.078,14.221,13.485,13.73,42259322,0
2009-10-12,13.956,14.329,12.649,13.477,84271082,0
2009-10-13,13.326,13.747,13.241,13.494,38570072,0
2009-10-14,13.987,14.027,13.554,13.645,37311942,0
2009-10-15,12.878,13.007,12.555,12.878,78736636,0
2009-10-16,12.755,13.036,12.427,12.814,44136136,0
2009-10-19,13.007,13.036,12.603,12.655,31912358,0
2009-10-20,12.823,12.93,12.443,12.521,32413435,0
2009-10-21,12.548,12.93,12.383,12.435,31830549,0
2009-10-22,12.474,12.839,12.024,12.793,37739192,0
2009-10-23,12.93,13.311,12.504,12.555,44468782,0
2009-10-26,12.61,12.992,12.147,12.215,33571401,0
2009-10-27,11.942,12.055,10.853,10.884,85576653,0
2009-10-28,10.901,11.135,9.85,10.016,74176458,0
2009-10-29,10.444,11.292,10.305,11.225,83098113,0
2009-10-30,12.039,12.589,11.043,11.479,127414511,0
2009-11-02,11.386,11.454,10.455,10.869,64979395,0
2009-11-03,10.473,11.581,10.429,11.513,50522892,0
2009-11-04,11.97,12.086,11.231,11.3,49780826,0
2009-11-05,11.659,11.789,11.333,11.766,36766795,0
2009-11-06,11.487,11.878,11.445,11.673,26424797,0
2009-11-09,12.184,12.892,12.184,12.772,55249655,0
2009-11-10,12.862,13.061,12.33,12.906,42316146,0
2009-11-11,13.228,13.539,13.096,13.408,52398467,0
2009-11-12,13.114,13.463,12.878,12.938,36053196,0
2009-11-13,13.114,13.332,13.067,13.228,28885690,0
2009-11-16,13.561,13.599,13.288,13.416,28658824,0
2009-11-17,13.279,13.779,13.179,13.779,37201045,0
2009-11-18,13.788,14.07,13.387,13.387,34752564,0
2009-11-19,13.228,13.228,12.649,12.892,37567968,0
2009-11-20,12.565,12.747,12.291,12.435,37321312,0
2009-11-23,12.73,12.73,12.018,12.198,39146060,0
2009-11-24,12.123,12.323,11.842,12.024,29123937,0
2009-11-25,12.155,12.581,12.039,12.541,26529406,0
2009-11-27,11.707,12.262,11.501,12.01,23912955,0
2009-11-30,11.878,11.954,11.349,11.653,46020737,0
2009-12-01,12.018,12.421,11.653,12.262,35340990,0
2009-12-02,12.184,12.541,12.178,12.262,28523866,0
2009-12-03,12.529,12.626,12.191,12.267,27600518,0
2009-12-04,12.555,12.71,11.811,12.299,38737237,0
2009-12-07,12.215,12.504,12.01,12.031,21878798,0
2009-12-08,11.887,12.123,11.673,11.766,25068650,0
2009-12-09,11.878,11.979,11.409,11.598,24183093,0
2009-12-10,11.729,11.818,11.363,11.487,22173538,0
2009-12-11,11.615,11.751,11.462,11.57,17914349,0
2009-12-14,11.698,12.413,11.653,12.404,35183028,0
2009-12-15,12.224,12.383,11.935,12.003,27556026,0
2009-12-16,12.215,12.232,11.911,12.018,15378010,0
2009-12-17,11.826,11.962,11.598,11.751,27337304,0
2009-12-18,11.858,11.919,11.424,11.631,17576482,0
2009-12-21,11.729,11.895,11.513,11.804,17725532,0
2009-12-22,11.904,11.979,11.623,11.646,14511540,0
2009-12-23,11.729,11.962,11.538,11.866,17698409,0
2009-12-24,11.962,11.996,11.639,11.659,8156093,0
2009-12-28,11.789,11.85,11.521,11.57,12879742,0
2009-12-29,11.653,11.742,11.576,11.631,10189425,0
2009-12-30,11.576,11.623,11.409,11.445,11501358,0
2009-12-31,11.47,11.562,11.308,11.363,13370045,0
2010-01-04,11.866,12.64,11.804,12.64,47878275,0
2010-01-05,12.938,13.911,12.899,13.897,86928122,0
2010-01-06,13.712,13.956,13.539,13.767,41034817,0
2010-01-07,13.576,14.117,13.432,14.07,38622780,0
2010-01-08,13.956,13.994,13.697,13.767,24665648,0
2010-01-11,13.994,14.209,13.843,13.964,28961646,0
2010-01-12,13.973,14.337,13.829,13.948,45323455,0
2010-01-13,14.07,14.186,13.394,13.911,33608423,0
2010-01-14,13.933,14.542,13.829,14.186,42259303,0
2010-01-15,14.16,14.391,13.843,13.994,25872408,0
2010-01-19,13.933,14.177,13.623,14.16,24418022,0
2010-01-20,13.956,14.07,13.424,13.599,32871876,0
2010-01-21,13.584,13.919,12.914,12.944,39109396,0
2010-01-22,12.892,13.152,12.282,12.383,48398062,0
2010-01-25,12.723,12.739,11.836,12.314,36946675,0
2010-01-26,12.147,12.589,12.055,12.33,38042214,0
2010-01-27,12.307,12.391,11.996,12.353,23880381,0
2010-01-28,12.474,12.764,11.996,12.062,29692426,0
2010-01-29,12.262,12.548,11.69,11.789,39715306,0
2010-02-01,11.919,13.02,11.919,13.014,47914778,0
2010-02-02,12.944,13.044,12.404,12.892,41671181,0
2010-02-03,12.886,12.944,12.541,12.565,20590113,0
2010-02-04,12.336,12.353,11.659,11.69,42821885,0
2010-02-05,11.826,11.996,11.317,11.947,38906978,0
2010-02-08,12.024,12.323,11.715,11.818,27744768,0
2010-02-09,12.116,12.232,11.789,12.086,27526497,0
2010-02-10,12.162,12.323,11.947,12.048,19895264,0
2010-02-11,12.155,12.878,11.979,12.83,35935250,0
2010-02-12,12.589,12.793,12.36,12.786,30287837,0
2010-02-16,13.067,13.424,13.007,13.356,28746907,0
2010-02-17,13.576,13.653,13.164,13.279,30306526,0
2010-02-18,12.467,12.548,12.018,12.101,69927245,0
2010-02-19,12.071,12.504,12.071,12.353,37489805,0
2010-02-22,12.548,12.73,12.481,12.565,25278181,0
2010-02-23,12.504,12.529,12.132,12.24,30398335,0
2010-02-24,12.36,12.427,12.178,12.24,23146700,0
2010-02-25,12.055,12.353,11.789,12.323,27124545,0
2010-02-26,12.4,12.764,12.206,12.649,31698533,0
2010-03-01,12.83,13.156,12.78,13,29186063,0
2010-03-02,13.187,13.288,12.969,13.014,26876569,0
2010-03-03,13.014,13.241,12.855,13.061,25843143,0
2010-03-04,13.076,13.12,12.764,13.067,23916105,0
2010-03-05,13.228,13.677,13.187,13.591,33097579,0
2010-03-08,13.683,14.147,13.615,14.027,37176840,0
2010-03-09,13.964,14.678,13.88,14.337,53955120,0
2010-03-10,14.642,15.089,14.42,15.008,55314078,0
2010-03-11,14.901,14.922,14.527,14.711,33915664,0
2010-03-12,14.96,15.131,14.753,14.901,33300835,0
2010-03-15,14.642,14.795,13.919,14.216,44727357,0
2010-03-16,14.377,15.294,14.262,15.259,55657055,0
2010-03-17,15.478,15.63,14.931,15.089,47620635,0
2010-03-18,15.021,15.089,14.663,14.663,30204343,0
2010-03-19,14.685,14.893,14.642,14.831,30266306,0
2010-03-22,14.566,16.421,14.36,16.3,97724165,0
2010-03-23,16.566,16.809,15.897,16.314,61510917,0
2010-03-24,16.224,17.029,16.147,16.656,72561344,0
2010-03-25,16.954,17.105,15.834,15.918,56812181,0
2010-03-26,16.087,16.899,16.063,16.649,70803514,0
2010-03-29,16.809,16.839,16.3,16.627,38599052,0
2010-03-30,16.643,16.687,15.971,16.13,47747668,0
2010-03-31,15.957,16.445,15.667,16.087,53634915,0
2010-04-01,16.11,16.339,15.744,16.2,45278019,0
2010-04-05,16.482,17.805,16.398,17.767,76497052,0
2010-04-06,17.798,18.224,17.554,17.82,60934457,0
2010-04-07,17.41,17.759,17.19,17.438,50747879,0
2010-04-08,17.348,18.756,17.19,18.43,84203512,0
2010-04-09,18.544,18.574,18.2,18.345,46266128,0
2010-04-12,18.588,18.977,18.329,18.421,50832363,0
2010-04-13,18.535,18.861,18.39,18.551,37364703,0
2010-04-14,18.84,18.888,18.2,18.254,54081719,0
2010-04-15,17.752,18.439,17.698,18.041,44023616,0
2010-04-16,18.088,18.217,16.976,17.416,57730279,0
2010-04-19,17.19,17.828,16.785,17.318,44159783,0
2010-04-20,17.82,18.43,17.759,18.292,41873455,0
2010-04-21,18.377,18.397,17.784,18.033,30938889,0
2010-04-22,17.805,18.626,17.692,18.582,35344648,0
2010-04-23,18.749,19.714,18.718,19.106,54196779,0
2010-04-26,19.911,20.209,19.629,19.926,53280120,0
2010-04-27,19.747,19.797,18.696,18.778,59128571,0
2010-04-28,19.222,19.379,18.43,19.131,44383442,0
2010-04-29,19.44,19.953,19.341,19.814,37311857,0
2010-04-30,19.775,20.111,18.825,18.909,46816823,0
2010-05-03,19.311,19.646,18.582,19.51,42728927,0
2010-05-04,19.143,19.175,17.913,18.157,66544261,0
2010-05-05,17.396,18.626,16.793,17.73,65280159,0
2010-05-06,17.22,18.163,13.753,16.468,97603252,0
2010-05-07,16.932,17.021,14.901,16.116,97822690,0
2010-05-10,17.812,18.063,17.363,17.684,57081573,0
2010-05-11,17.312,18.481,17.173,17.957,56198209,0
2010-05-12,18.377,18.404,18.033,18.269,40594225,0
2010-05-13,18.439,18.922,18.08,18.559,51914066,0
2010-05-14,18.277,18.354,17.531,17.82,44451129,0
2010-05-17,17.609,18.003,16.59,17.114,58432460,0
2010-05-18,17.661,17.851,16.865,16.907,55742321,0
2010-05-19,16.801,17.211,15.834,16.542,61947990,0
2010-05-20,15.73,16.012,15.021,15.097,64252944,0
2010-05-21,14.61,16.314,14.498,15.971,77914421,0
2010-05-24,16.054,16.77,15.883,15.891,47370074,0
2010-05-25,15.16,16.314,14.838,16.253,63961526,0
2010-05-26,16.679,17.105,16.369,16.468,59766911,0
2010-05-27,17.312,18.125,17.197,18.125,57335096,0
2010-05-28,18.224,18.626,17.396,17.861,65643032,0
2010-06-01,17.623,18.08,17.424,17.509,46756506,0
2010-06-02,17.927,18.461,17.684,18.447,43761500,0
2010-06-03,18.734,19.143,18.377,18.962,57108428,0
2010-06-04,18.535,19.365,18.063,18.447,76550058,0
2010-06-07,18.611,18.734,17.273,17.279,59985435,0
2010-06-08,17.561,18.262,16.923,18.224,67431636,0
2010-06-09,18.489,18.994,18.003,18.354,74889686,0
2010-06-10,18.818,19.061,18.567,18.969,46412909,0
2010-06-11,18.604,19.61,18.421,19.56,47925922,0
2010-06-14,19.968,20.492,19.662,19.766,68988086,0
2010-06-15,19.986,20.492,19.494,20.339,53793560,0
2010-06-16,20.071,20.687,19.968,20.224,52469324,0
2010-06-17,20.42,20.535,19.968,20.324,42794200,0
2010-06-18,20.316,20.636,20.08,20.353,34021818,0
2010-06-21,20.909,21.175,20.353,20.56,46014614,0
2010-06-22,20.552,20.718,19.797,19.806,44313813,0
2010-06-23,20.035,20.613,19.843,20.568,43417450,0
2010-06-24,20.376,20.833,19.629,19.766,57654266,0
2010-06-25,19.98,20.256,19.35,20.155,47119194,0
2010-06-28,20.147,20.194,19.271,19.28,40855722,0
2010-06-29,18.567,18.635,17.22,17.372,96000125,0
2010-06-30,17.577,17.941,16.749,16.839,50608862,0
2010-07-01,16.839,17.265,15.768,16.635,70062695,0
2010-07-02,16.741,16.785,15.987,16.421,43342564,0
2010-07-06,16.947,17.227,16.2,16.421,44353933,0
2010-07-07,16.49,17.486,16.475,17.456,41109257,0
2010-07-08,17.935,18.025,16.932,17.463,45623135,0
2010-07-09,17.279,17.828,17.245,17.738,30861160,0
2010-07-12,17.722,17.963,17.287,17.547,31757605,0
2010-07-13,17.845,18.461,17.73,18.231,35318381,0
2010-07-14,18.307,18.84,17.988,18.535,41337474,0
2010-07-15,18.551,18.749,18.101,18.363,36331784,0
2010-07-16,18.322,18.453,17.784,17.873,37060682,0
2010-07-19,18.072,18.133,17.205,18.048,36689007,0
2010-07-20,17.41,18.977,17.41,18.947,42313087,0
2010-07-21,19.143,19.244,18.372,18.514,39551906,0
2010-07-22,18.922,19.264,18.771,19.069,36963489,0
2010-07-23,18.679,19.471,18.635,19.427,37346957,0
2010-07-26,19.595,19.814,19.271,19.525,33699370,0
2010-07-27,19.731,19.775,19.053,19.229,34254971,0
2010-07-28,19.792,20.46,19.229,20.299,73649746,0
2010-07-29,20.498,20.909,20.133,20.484,53408543,0
2010-07-30,20.155,20.62,20.087,20.428,34899748,0
2010-08-02,20.918,21.387,20.687,21.266,40773786,0
2010-08-03,21.038,21.541,20.718,21.387,41707236,0
2010-08-04,21.571,22.088,21.417,21.973,41055688,0
2010-08-05,21.89,22.439,21.509,21.731,41026881,0
2010-08-06,21.417,21.968,21.342,21.912,32283178,0
2010-08-09,22.118,22.202,21.8,22.095,22664878,0
2010-08-10,21.806,21.968,21.408,21.609,32620845,0
2010-08-11,20.926,21.059,20.361,20.484,35104009,0
2010-08-12,20.46,21.609,20.385,21.571,45443856,0
2010-08-13,21.631,21.944,21.524,21.593,34354145,0
2010-08-16,21.541,21.968,21.465,21.952,29251174,0
2010-08-17,22.276,23.039,22.276,22.634,43853319,0
2010-08-18,22.894,23.177,22.634,23.039,44732209,0
2010-08-19,23.117,23.117,22.276,22.544,43180559,0
2010-08-20,22.317,22.659,21.959,22.538,27423939,0
2010-08-23,22.878,22.878,21.98,22.011,26521163,0
2010-08-24,21.433,21.533,20.733,20.909,38502175,0
2010-08-25,20.679,21.821,20.552,21.745,36777553,0
2010-08-26,22.048,22.346,21.093,21.237,42060119,0
2010-08-27,21.586,22.361,21.053,22.285,37744623,0
2010-08-30,22.27,22.325,21.654,21.669,27113914,0
2010-08-31,21.638,22.186,21.367,21.547,37233354,0
2010-09-01,21.83,22.445,21.524,22.354,35790789,0
2010-09-02,22.392,23,22.285,22.872,29129358,0
2010-09-03,23.328,23.839,23.143,23.57,30893593,0
2010-09-07,23.425,23.929,23.229,23.717,34358455,0
2010-09-08,23.814,24.332,23.724,24.018,35940894,0
2010-09-09,24.606,24.751,23.944,24.087,34655329,0
2010-09-10,24.202,24.332,23.898,24.051,23381227,0
2010-09-13,24.627,24.856,24.285,24.414,29949399,0
2010-09-14,24.485,24.621,24.112,24.142,26549131,0
2010-09-15,23.997,24.621,23.831,24.553,26517226,0
2010-09-16,24.589,24.804,24.353,24.485,20128292,0
2010-09-17,24.649,24.649,24.269,24.346,22096125,0
2010-09-20,24.498,24.717,24.194,24.362,26621600,0
2010-09-21,24.49,24.635,23.921,23.982,34151323,0
2010-09-22,24.17,25.137,24.103,25.137,47105739,0
2010-09-23,25.122,25.594,24.163,24.332,51014088,0
2010-09-24,24.804,25.752,24.675,25.656,37819206,0
2010-09-27,25.823,26.941,25.745,26.697,44717171,0
2010-09-28,27.23,27.307,26.486,27.069,44171259,0
2010-09-29,26.992,27.076,26.12,26.207,41843358,0
2010-09-30,26.415,26.878,25.952,26.507,41019128,0
2010-10-01,26.878,26.941,26.324,26.765,28864189,0
2010-10-04,26.834,28.097,26.818,27.716,51821147,0
2010-10-05,28.14,28.431,27.8,28.216,38742596,0
2010-10-06,28.165,28.333,27.327,27.457,43466726,0
2010-10-07,27.71,27.762,26.941,27.215,33103529,0
2010-10-08,27.344,28.499,27.215,28.369,40280212,0
2010-10-11,28.56,29.653,28.506,29.373,40791376,0
2010-10-12,29.184,30.11,28.965,29.662,51114282,0
2010-10-13,29.71,30.005,29.29,29.62,44728544,0
2010-10-14,29.662,30.08,29.359,29.755,34135235,0
2010-10-15,29.96,30.036,29.373,29.41,38831456,0
2010-10-18,29.359,29.73,29.139,29.518,27679744,0
2010-10-19,29.176,29.23,27.754,28.21,49833912,0
2010-10-20,28.477,29.572,28.408,29.351,36135019,0
2010-10-21,29.624,29.679,28.538,28.886,43828686,0
2010-10-22,29.147,29.763,28.993,29.496,26243008,0
2010-10-25,29.875,30.332,29.852,30.005,28474662,0
2010-10-26,29.9,31.193,29.777,31.185,39011989,0
2010-10-27,31.235,31.269,30.676,31.23,41051517,0
2010-10-28,35.026,35.101,33.223,33.945,84993072,0
2010-10-29,34.105,35.048,33.815,34.895,40126132,0
2010-11-01,35.254,36.112,35.201,35.923,47126045,0
2010-11-02,36.614,37.308,36.151,37.3,44362685,0
2010-11-03,37.049,37.955,36.592,37.94,59273305,0
2010-11-04,38.577,39.588,38.213,39.557,57819336,0
2010-11-05,39.824,42.193,39.207,39.536,118713339,0
2010-11-08,38.721,40.678,38.303,40.159,88799369,0
2010-11-09,40.73,40.919,39.207,39.634,62289217,0
2010-11-10,38.83,39.094,37.071,38.032,75934273,0
2010-11-11,36.645,38.737,36.509,38.524,58475500,0
2010-11-12,38.927,38.927,36.363,36.827,57179161,0
2010-11-15,37.391,38.356,37.223,37.344,45169843,0
2010-11-16,37.368,37.391,34.933,35.171,64972439,0
2010-11-17,34.98,35.42,33.542,34.15,77256696,0
2010-11-18,35.527,36.151,35.292,35.811,44656547,0
2010-11-19,36.41,37.61,36.075,37.565,54138332,0
2010-11-22,37.967,38.897,37.794,38.856,47169558,0
2010-11-23,37.573,38.023,37.049,37.317,49841611,0
2010-11-24,38.128,38.865,37.94,38.737,41148601,0
2010-11-26,38.234,38.555,37.975,38.076,16286196,0
2010-11-29,37.948,38.524,37.506,38.41,36360633,0
2010-11-30,37.809,38.677,37.763,38.091,30591320,0
2010-12-01,39.368,39.611,38.897,39.05,31669112,0
2010-12-02,39.248,39.283,35.899,37.397,123684211,0
2010-12-03,36.858,38.151,36.805,37.451,38609233,0
2010-12-06,37.308,38.023,36.811,37.282,33927795,0
2010-12-07,38.023,38.06,36.128,36.196,43496025,0
2010-12-08,36.386,36.509,34.681,35.017,52616143,0
2010-12-09,35.452,36.24,35.138,35.55,36762797,0
2010-12-10,35.595,35.709,34.408,34.492,38334980,0
2010-12-13,34.647,35.254,33.815,34.425,45836271,0
2010-12-14,34.492,34.864,33.018,33.201,49989117,0
2010-12-15,31.953,33.428,31.717,32.15,68162398,0
2010-12-16,32.811,34.453,32.554,34.417,67571523,0
2010-12-17,35.108,35.33,34.136,34.517,45328708,0
2010-12-20,35.222,36.24,34.986,36.112,41468905,0
2010-12-21,36.517,36.775,35.831,36.046,35938299,0
2010-12-22,36.046,36.058,34.539,35.017,42301574,0
2010-12-23,34.578,35.412,34.546,34.843,27886837,0
2010-12-27,34.517,34.741,33.961,34.728,18760573,0
2010-12-28,34.957,35.138,33.961,33.983,19310944,0
2010-12-29,34.075,34.317,33.8,34.096,16597722,0
2010-12-30,33.848,33.999,33.58,33.756,15796192,0
2010-12-31,33.763,35.026,33.763,34.95,24693154,0
2011-01-03,35.946,36.317,34.441,34.673,45324849,0
2011-01-04,35.269,36.349,35.088,36.303,51631623,0
2011-01-05,36.24,36.621,35.811,36.532,33099091,0
2011-01-06,36.949,36.958,35.946,36.234,26851413,0
2011-01-07,37.147,38.032,36.614,37.948,54571146,0
2011-01-10,38.032,38.586,37.269,38.485,41362500,0
2011-01-11,38.83,38.83,37.223,37.422,42185212,0
2011-01-12,37.849,37.854,36.63,36.973,31330534,0
2011-01-13,37.201,37.61,35.656,35.908,39711812,0
2011-01-14,36.159,36.767,35.688,36.563,26018454,0
2011-01-18,36.91,36.925,35.838,35.885,23150446,0
2011-01-19,35.854,36.841,34.812,35.313,40245214,0
2011-01-20,34.941,35.026,33.55,34.552,52653303,0
2011-01-21,34.888,35.322,34.34,34.484,26850022,0
2011-01-24,34.661,35.269,34.255,34.856,30183894,0
2011-01-25,34.622,34.724,33.632,34.255,36090635,0
2011-01-26,34.524,35.239,34.121,35.01,31912682,0
2011-01-27,35.246,35.845,34.448,35.688,31067943,0
2011-01-28,35.511,35.915,34.524,34.681,32823801,0
2011-01-31,34.904,35.656,34.724,35.359,25602435,0
2011-02-01,36.006,37.466,35.748,37.337,40788109,0
2011-02-02,37.344,37.915,36.432,37.595,35678058,0
2011-02-03,37.999,38.524,37.686,38.241,50030085,0
2011-02-04,36.014,36.317,34.941,35.01,63129249,0
2011-02-07,35.254,35.672,34.613,35.071,34735222,0
2011-02-08,35.467,35.785,35.048,35.261,27684319,0
2011-02-09,35.269,35.519,34.758,35.147,23648541,0
2011-02-10,34.964,35.377,34.724,35.179,26401312,0
2011-02-11,35.269,36.272,35.206,35.915,25325793,0
2011-02-14,35.923,36.865,35.558,36.517,30621327,0
2011-02-15,36.355,37.117,36.204,36.607,25763992,0
2011-02-16,37.1,37.308,36.607,36.715,22372446,0
2011-02-18,37.207,37.223,36.151,36.326,19711830,0
2011-02-22,35.398,35.946,34.666,34.835,28505740,0
2011-02-23,34.95,35.108,33.201,34.492,35282843,0
2011-02-24,34.165,34.462,33.367,34.212,28505878,0
2011-02-25,34.604,35.239,34.31,34.986,24074074,0
2011-02-28,35.337,35.733,34.986,35.473,23694409,0
2011-03-01,34.441,34.941,32.561,33.237,84946626,0
2011-03-02,33.032,33.807,32.522,33.647,28451504,0
2011-03-03,33.673,33.923,32.659,33.344,33590200,0
2011-03-04,33.322,33.573,32.818,33.201,23619518,0
2011-03-07,33.23,33.331,31.846,32.089,30912256,0
2011-03-08,32.03,32.448,31.891,32.188,24665205,0
2011-03-09,32.15,32.554,31.441,32.105,26093732,0
2011-03-10,31.625,31.794,30.271,30.34,41593752,0
2011-03-11,29.168,30.636,29.055,30.469,43792817,0
2011-03-14,29.662,30.019,28.901,29.373,27432055,0
2011-03-15,27.677,29.001,27.419,28.86,42645283,0
2011-03-16,28.309,29.418,27.966,28.301,36837018,0
2011-03-17,29.055,29.062,28.187,28.347,25001258,0
2011-03-18,28.901,28.956,27.609,27.642,23591787,0
2011-03-21,28.065,29.722,28.059,29.427,35420232,0
2011-03-22,29.991,30.012,28.749,28.986,34603319,0
2011-03-23,28.825,29.891,28.477,29.687,28882382,0
2011-03-24,30.233,31.944,29.715,31.897,46780840,0
2011-03-25,32.827,33.086,32.124,32.37,46328455,0
2011-03-28,32.782,32.811,31.587,31.809,26691147,0
2011-03-29,31.87,32.364,31.441,32.34,21965714,0
2011-03-30,32.683,33.237,32.643,33.063,22260808,0
2011-03-31,31.549,32.242,30.955,32.113,43962293,0
2011-04-01,33.314,33.647,32.827,33.201,33037420,0
2011-04-04,33.595,33.681,32.964,33.299,18903318,0
2011-04-05,33.079,34.165,32.836,34.105,28889295,0
2011-04-06,34.271,34.517,33.708,34.121,21506072,0
2011-04-07,34.303,34.681,33.961,34.34,23758887,0
2011-04-08,34.317,34.4,33.771,33.94,18923990,0
2011-04-11,33.9,33.983,33.14,33.39,18708796,0
2011-04-12,32.896,33.156,32.264,33.055,22314854,0
2011-04-13,33.518,34.136,33.466,33.882,22666513,0
2011-04-14,33.61,34.007,33.413,33.923,15439743,0
2011-04-15,33.807,34.021,33.489,33.564,14075168,0
2011-04-18,33.132,34.888,32.583,34.796,30364445,0
2011-04-19,34.971,34.986,33.923,34.378,22691714,0
2011-04-20,35.064,35.534,34.758,34.873,27317274,0
2011-04-21,34.986,35.292,34.655,34.964,16915089,0
2011-04-25,34.957,35.269,34.881,34.98,11984658,0
2011-04-26,35.254,35.254,34.699,35.131,14855305,0
2011-04-27,35.231,35.437,34.699,35.359,14589405,0
2011-04-28,35.276,35.785,34.95,35.184,18822906,0
2011-04-29,35.292,35.811,34.986,35.755,17684920,0
2011-05-02,35.991,36.699,35.831,36.136,25400084,0
2011-05-03,36.22,36.349,34.509,34.888,33604736,0
2011-05-04,32.624,33.525,32.201,32.348,52563405,0
2011-05-05,32.516,33.063,32.233,32.462,20594689,0
2011-05-06,32.918,33.557,32.723,32.926,20199536,0
2011-05-09,33.115,33.26,32.797,32.871,12232606,0
2011-05-10,33.025,33.123,32.591,32.857,14692123,0
2011-05-11,33.163,34.136,32.972,33.542,25779147,0
2011-05-12,33.268,33.428,32.797,33.002,15231890,0
2011-05-13,33.223,33.413,32.393,32.402,16447834,0
2011-05-16,32.568,32.918,31.185,31.23,23076277,0
2011-05-17,31.435,31.709,30.751,31.435,18537441,0
2011-05-18,31.65,32.058,31.441,31.634,15802537,0
2011-05-19,31.99,32.25,31.669,31.923,15029825,0
2011-05-20,31.906,32.242,31.726,31.746,11208148,0
2011-05-23,31.21,31.269,30.469,30.507,18571979,0
2011-05-24,30.781,30.85,30.11,30.28,17964689,0
2011-05-25,30.316,31.26,30.256,30.98,14448836,0
2011-05-26,31.04,31.87,30.955,31.733,15041120,0
2011-05-27,31.717,31.939,31.278,31.473,11812258,0
2011-05-31,32.099,32.099,31.193,31.594,14952650,0
2011-06-01,31.669,32.871,31.449,31.923,27272603,0
2011-06-02,31.862,32.424,31.488,32.089,19370439,0
2011-06-03,31.746,32.522,31.414,32.006,19596242,0
2011-06-06,31.785,32.462,30.577,30.742,21965798,0
2011-06-07,30.934,31.251,30.499,30.676,20952518,0
2011-06-08,30.764,31.04,30.316,30.454,23394087,0
2011-06-09,30.62,30.834,30.036,30.151,16385188,0
2011-06-10,30.151,30.151,29.055,29.518,25174750,0
2011-06-13,29.647,30.043,29.055,29.496,18431058,0
2011-06-14,29.929,30.365,29.624,30.104,14416107,0
2011-06-15,29.777,30.383,29.594,29.824,19028996,0
2011-06-16,29.586,29.991,28.878,29.322,16835816,0
2011-06-17,29.504,29.715,28.842,29.055,17276837,0
2011-06-20,28.781,29.13,28.317,28.765,18433132,0
2011-06-21,28.965,29.891,28.789,29.746,14446605,0
2011-06-22,29.771,30.417,29.442,29.71,14542950,0
2011-06-23,29.216,30.11,29.023,30.08,17041407,0
2011-06-24,30.24,30.438,29.603,29.807,15192622,0
2011-06-27,29.841,30.803,29.586,30.569,15446366,0
2011-06-28,30.81,32.167,30.758,32.021,24226872,0
2011-06-29,32.333,32.402,31.449,31.658,20831033,0
2011-06-30,31.794,32.378,31.685,32.105,16458832,0
2011-07-01,32.393,33.503,32.159,33.383,23519298,0
2011-07-05,33.299,33.732,32.918,33.542,16275242,0
2011-07-06,33.282,33.534,33.039,33.331,12598720,0
2011-07-07,33.815,34.736,33.732,34.453,24096705,0
2011-07-08,33.699,35.048,33.695,34.995,21889801,0
2011-07-11,34.509,34.971,33.223,33.42,27075043,0
2011-07-12,33.163,33.839,32.918,32.972,21110035,0
2011-07-13,33.337,34.448,33.337,33.695,21045364,0
2011-07-14,33.869,34.271,33.351,33.9,18087023,0
2011-07-15,34.172,34.385,33.756,34.227,16806271,0
2011-07-18,34.037,34.552,33.413,33.595,19039740,0
2011-07-19,34.372,34.598,33.771,34.34,24304324,0
2011-07-20,34.561,34.569,33.945,34.524,16450314,0
2011-07-21,34.751,35.527,34.613,35.123,22858927,0
2011-07-22,35.032,35.763,35.032,35.467,17856034,0
2011-07-25,35.101,35.443,34.986,35.123,15307950,0
2011-07-26,35.101,35.405,34.796,35.214,21474072,0
2011-07-27,36.745,36.865,35.831,36.046,38879271,0
2011-07-28,36.046,36.447,35.565,35.854,19784305,0
2011-07-29,35.276,36.196,35.064,35.885,18005150,0
2011-08-01,36.811,37.08,35.991,36.485,24000825,0
2011-08-02,36.394,36.889,34.638,34.681,27767322,0
2011-08-03,35.026,35.656,33.282,35.588,33010081,0
2011-08-04,34.941,35.368,32.857,32.896,35080766,0
2011-08-05,33.413,33.656,29.504,31.846,47663278,0
2011-08-08,29.884,30.661,27.441,28.393,40000671,0
2011-08-09,29.442,30.6,28.14,30.425,34462077,0
2011-08-10,30.074,31.26,29.405,29.984,37116894,0
2011-08-11,30.332,32.934,30.067,32.402,36146911,0
2011-08-12,33.098,33.603,32.599,33.156,25539913,0
2011-08-15,33.8,34.477,33.434,34.165,16428300,0
2011-08-16,33.673,34.297,33.209,33.695,23447354,0
2011-08-17,33.848,34.4,33.405,33.688,19969688,0
2011-08-18,32.132,32.568,31.108,31.998,33587428,0
2011-08-19,30.789,32.424,30.735,31.48,24616128,0
2011-08-22,32.393,32.409,30.62,30.856,25727085,0
2011-08-23,31.322,32.659,30.764,32.591,23118829,0
2011-08-24,32.577,33.413,32.242,33.163,23094526,0
2011-08-25,33.42,33.688,31.897,32.03,21895194,0
2011-08-26,31.754,33.405,31.6,33.337,21638718,0
2011-08-29,34.096,34.98,33.708,34.843,19380457,0
2011-08-30,34.796,36.204,34.707,35.748,31366009,0
2011-08-31,36.248,36.28,34.895,35.42,23874207,0
2011-09-01,35.725,36.159,35.147,35.284,21060906,0
2011-09-02,34.417,35.056,33.999,34.303,11838370,0
2011-09-06,33.148,34.941,32.904,34.873,22424626,0
2011-09-07,35.823,36.532,35.748,36.5,26957234,0
2011-09-08,36.349,36.858,35.542,35.854,24686006,0
2011-09-09,35.845,36.349,34.964,35.459,25829688,0
2011-09-12,34.69,36.173,34.666,36.159,23272561,0
2011-09-13,36.24,36.57,35.672,36.456,21722856,0
2011-09-14,36.669,36.889,36.031,36.159,25520512,0
2011-09-15,36.462,36.478,35.565,36.248,21264789,0
2011-09-16,36.462,36.47,35.725,36.097,23819079,0
2011-09-19,35.42,37.651,35.377,37.43,29781424,0
2011-09-20,37.459,38.403,36.841,36.965,31169942,0
2011-09-21,37.397,38.181,36.563,36.676,29194262,0
2011-09-22,35.352,35.777,33.434,34.09,38175475,0
2011-09-23,33.869,34.821,33.624,33.756,22346542,0
2011-09-26,34.014,34.028,30.925,33.23,33381206,0
2011-09-27,34.477,34.986,33.771,33.991,21744874,0
2011-09-28,34.037,34.604,33.093,33.209,19592871,0
2011-09-29,34.007,34.021,30.612,31.435,42139061,0
2011-09-30,30.36,30.503,28.716,29.16,39171754,0
2011-10-03,28.125,29.603,27.573,27.923,39381327,0
2011-10-04,27.884,29.815,27.533,29.755,32366877,0
2011-10-05,29.791,30.612,28.86,30.484,22850361,0
2011-10-06,31.505,31.944,31.108,31.846,26984240,0
2011-10-07,32.218,32.666,31.1,31.658,29769481,0
2011-10-10,32.44,34.06,32.385,33.931,27042697,0
2011-10-11,33.595,34.796,33.322,34.082,20193940,0
2011-10-12,34.707,34.716,33.681,33.771,19609414,0
2011-10-13,33.61,34.128,32.348,33.307,21940653,0
2011-10-14,34.271,34.5,33.344,34.417,15747947,0
2011-10-17,34.205,34.758,33.848,33.931,14428711,0
2011-10-18,33.763,34.724,32.804,34.393,17747030,0
2011-10-19,34.197,34.888,32.934,32.987,22313211,0
2011-10-20,32.547,32.729,30.993,31.763,27448809,0
2011-10-21,32.309,32.318,30.484,31.405,23537085,0
2011-10-24,32.075,33.832,31.838,33.739,20379427,0
2011-10-25,33.557,33.64,31.885,31.982,16883570,0
2011-10-26,33.018,33.209,31.497,33.063,21233846,0
2011-10-27,34.673,34.835,33.564,34.53,29455272,0
2011-10-28,35.748,37.603,35.748,36.607,39497189,0
2011-10-31,35.781,36.89,35.691,35.712,22253939,0
2011-11-01,34.524,36.537,34.271,35.862,22931136,0
2011-11-02,36.925,37.459,36.265,36.699,18451794,0
2011-11-03,37.08,37.132,35.915,36.889,16274471,0
2011-11-04,36.563,37.269,36.128,36.537,12477525,0
2011-11-07,36.417,36.865,35.429,35.854,12280643,0
2011-11-08,36.151,36.638,35.625,36.554,14288963,0
2011-11-09,35.811,36.023,35.017,35.184,14913888,0
2011-11-10,35.222,35.222,33.344,33.891,26059693,0
2011-11-11,33.931,35.307,33.489,35.269,23882587,0
2011-11-14,34.986,36.585,34.95,36.432,24039496,0
2011-11-15,36.136,36.653,35.755,36.179,15712549,0
2011-11-16,35.777,36.485,35.664,35.694,13088388,0
2011-11-17,35.962,36.151,34.561,34.849,17406805,0
2011-11-18,35.368,35.437,34.417,34.433,14832222,0
2011-11-21,33.589,34.028,32.723,33.215,16742765,0
2011-11-22,33.063,33.961,32.741,33.647,12040617,0
2011-11-23,33.163,33.45,32.233,32.348,15744102,0
2011-11-25,32.201,32.941,32.118,32.25,6618906,0
2011-11-28,33.624,34.477,33.444,34.271,16649591,0
2011-11-29,34.28,34.569,33.148,33.215,16400452,0
2011-11-30,34.661,35.55,34.237,35.528,20728417,0
2011-12-01,35.214,35.862,35.048,35.511,11066758,0
2011-12-02,35.845,35.966,34.995,35.003,10591170,0
2011-12-05,35.565,35.625,34.613,34.856,12172405,0
2011-12-06,34.724,35.201,34.363,34.666,11749677,0
2011-12-07,34.363,34.856,34.044,34.699,10372563,0
2011-12-08,33.839,34.372,32.741,32.879,23825170,0
2011-12-09,33.573,33.739,33.032,33.444,12500836,0
2011-12-12,32.782,33.086,32.175,32.561,11563357,0
2011-12-13,32.887,33.223,31.465,31.709,14340577,0
2011-12-14,31.557,31.616,30.592,31.117,14585474,0
2011-12-15,31.669,31.709,30.447,31.023,12731800,0
2011-12-16,31.512,32.099,31.313,31.587,16567453,0
2011-12-19,32.34,32.424,30.661,30.773,13272859,0
2011-12-20,31.414,32.5,31.185,32.34,14207520,0
2011-12-21,32.159,32.811,31.968,32.699,10629182,0
2011-12-22,32.782,33.025,32.37,32.516,9104246,0
2011-12-23,32.683,33.14,32.643,33.115,7681956,0
2011-12-27,33.107,33.695,32.987,33.458,7894236,0
2011-12-28,33.466,33.518,32.15,32.25,8851167,0
2011-12-29,32.378,32.782,32.021,32.516,6509844,0
2011-12-30,32.325,32.708,32.309,32.5,6186447,0
2012-01-03,33.23,33.968,33.086,33.839,14051055,0
2012-01-04,33.573,33.647,33.184,33.282,8639826,0
2012-01-05,32.979,33.246,32.577,32.774,12174225,0
2012-01-06,32.797,32.857,31.769,32.075,15734726,0
2012-01-09,32.508,32.539,32.065,32.124,9096939,0
2012-01-10,32.887,33.331,32.699,33.307,13805352,0
2012-01-11,33.237,34.22,33.055,34.112,12185042,0
2012-01-12,33.792,34.724,33.367,34.4,19730003,0
2012-01-13,33.983,35.179,33.9,35.026,16987641,0
2012-01-17,35.139,35.651,35.026,35.262,14081668,0
2012-01-18,35.115,35.802,34.941,35.618,14075245,0
2012-01-19,35.877,36.128,35.55,35.633,14592541,0
2012-01-20,35.443,35.748,35.193,35.337,9006894,0
2012-01-23,35.55,36.537,35.42,36.432,18624537,0
2012-01-24,36.159,36.683,35.998,36.447,13578890,0
2012-01-25,36.417,37.931,36.386,37.832,18321801,0
2012-01-26,37.915,38.546,37.139,37.246,20594476,0
2012-01-27,37.071,37.823,37.003,37.664,11733820,0
2012-01-30,37.087,37.763,36.737,37.489,14651090,0
2012-01-31,37.888,37.928,37.026,37.356,11882821,0
2012-02-01,37.511,38.324,37.329,38.168,18900892,0
2012-02-02,38.57,39.455,37.763,38.841,29508708,0
2012-02-03,38.943,39.521,38.281,39.48,26635815,0
2012-02-06,39.086,39.816,39.025,39.156,11973939,0
2012-02-07,39.064,39.474,38.699,38.835,10210461,0
2012-02-08,39.05,39.657,38.911,39.604,10009631,0
2012-02-09,39.632,40.541,39.501,39.968,13845545,0
2012-02-10,39.549,39.886,39.11,39.239,11937792,0
2012-02-13,39.094,39.316,38.638,38.995,11656183,0
2012-02-14,38.83,39.673,38.638,39.36,8825663,0
2012-02-15,39.549,40.312,39.497,39.536,13148750,0
2012-02-16,39.557,40.509,39.33,40.509,12498270,0
2012-02-17,41.033,41.072,40.153,40.153,10505738,0
2012-02-21,40.616,40.951,40.234,40.516,12460420,0
2012-02-22,40.463,40.944,40.455,40.713,9161007,0
2012-02-23,40.692,40.821,40.159,40.564,9134212,0
2012-02-24,40.464,40.94,40.404,40.58,8277536,0
2012-02-27,40.54,40.888,40.328,40.34,8667833,0
2012-02-28,40.616,41.832,40.403,41.771,14493548,0
2012-02-29,42.102,42.595,41.863,42.294,17101535,0
2012-03-01,42.816,43.507,42.441,43.217,12170612,0
2012-03-02,43.611,44.032,42.83,42.879,21304288,0
2012-03-05,42.905,43.01,41.384,41.68,13329507,0
2012-03-06,40.694,40.771,40.089,40.372,15111222,0
2012-03-07,40.715,41.291,40.618,41.099,9561643,0
2012-03-08,41.542,42.206,41.488,42.054,9221903,0
2012-03-09,42.359,42.427,41.595,41.702,7728904,0
2012-03-12,41.984,42.375,41.114,41.396,9652315,0
2012-03-13,41.903,42.77,41.794,42.716,15615805,0
2012-03-14,42.757,42.757,41.909,42.565,11913178,0
2012-03-15,42.581,43.885,42.513,43.74,13165931,0
2012-03-16,43.865,44.1,43.23,43.236,8578942,0
2012-03-19,43.586,45.719,43.282,45.162,18140724,0
2012-03-20,44.489,44.649,43.482,43.756,16406401,0
2012-03-21,44.199,44.483,43.756,43.773,12462259,0
2012-03-22,44.23,44.936,43.765,43.986,15525893,0
2012-03-23,44.008,44.114,43.244,43.949,6798605,0
2012-03-26,44.497,45.154,44.336,44.942,10668795,0
2012-03-27,45.193,45.522,44.825,44.878,9449807,0
2012-03-28,44.773,45.245,43.636,44.33,12187074,0
2012-03-29,43.824,44.359,42.924,43.765,11384778,0
2012-03-30,44.123,44.299,43.236,43.978,10592299,0
2012-04-02,43.765,44.878,43.544,44.323,9558382,0
2012-04-03,44.315,44.946,44.206,44.834,8690844,0
2012-04-04,44.222,44.589,43.436,43.671,11798900,0
2012-04-05,43.81,44.92,43.789,44.864,8443310,0
2012-04-09,44.114,46.483,44.038,46.308,20648764,0
2012-04-10,46.475,46.483,43.628,44.614,25076191,0
2012-04-11,45.245,46.543,45.07,46.209,21192197,0
2012-04-12,46.483,47.431,46.332,46.636,18548894,0
2012-04-13,46.514,46.752,45.582,46.417,11803117,0
2012-04-16,46.016,46.14,44.911,45.002,11552515,0
2012-04-17,45.53,45.53,43.963,45.086,17680600,0
2012-04-18,45.56,46.14,45.118,45.552,11002869,0
2012-04-19,45.82,45.828,43.992,44.58,15195135,0
2012-04-20,44.735,45.154,44.139,44.238,9028017,0
2012-04-23,43.56,43.575,42.75,43.448,12613332,0
2012-04-24,43.161,43.338,42.435,43.084,9764118,0
2012-04-25,43.765,44.92,43.49,44.903,16283475,0
2012-04-26,43.586,44.155,42.688,43.518,29334780,0
2012-04-27,43.595,44.038,42.603,42.679,16650468,0
2012-04-30,42.786,42.855,41.762,42.388,11401777,0
2012-05-01,42.38,43.268,42.228,42.609,9953814,0
2012-05-02,42.657,43.17,42.07,42.695,11122521,0
2012-05-03,42.474,42.626,41.442,41.672,14219008,0
2012-05-04,41.465,42.054,41.015,41.349,12429570,0
2012-05-07,40.839,41.435,40.708,40.756,10704827,0
2012-05-08,40.556,40.883,38.981,40.045,17388766,0
2012-05-09,39.349,39.845,38.685,39.303,15941280,0
2012-05-10,39.984,40.145,39.306,39.523,13441924,0
2012-05-11,39.104,40.173,38.967,39.478,10851226,0
2012-05-14,38.884,38.952,37.502,37.66,17930063,0
2012-05-15,37.888,38.424,37.127,37.279,14790631,0
2012-05-16,37.508,37.988,37.026,37.026,12453159,0
2012-05-17,37.27,37.608,35.912,36.019,11163275,0
2012-05-18,36.34,37.562,35.254,35.431,17996935,0
2012-05-21,35.621,36.806,34.881,36.798,18865859,0
2012-05-22,36.942,37.608,35.797,36.562,16071609,0
2012-05-23,35.951,37.081,35.529,36.798,14360957,0
2012-05-24,36.926,37.27,36.163,36.606,9000425,0
2012-05-25,36.416,36.988,36.392,36.606,7402837,0
2012-05-29,37.095,37.66,36.988,37.454,12190299,0
2012-05-30,36.911,37.004,35.971,36.347,11626401,0
2012-05-31,36.461,36.484,34.377,35.277,26374543,0
2012-06-01,34.138,34.584,32.111,32.823,27100437,0
2012-06-04,32.713,33.254,31.533,32.612,24831310,0
2012-06-05,32.492,34.591,32.462,34.398,19400169,0
2012-06-06,34.967,35.919,34.858,35.211,15838333,0
2012-06-07,36.356,37.126,34.591,34.906,19680162,0
2012-06-08,34.666,35.496,34.292,35.236,12396630,0
2012-06-11,36.159,36.204,34.284,34.361,10555595,0
2012-06-12,34.467,34.989,34.014,34.929,10555804,0
2012-06-13,34.883,35.219,34.376,34.567,9522575,0
2012-06-14,34.122,35.119,33.569,34.906,13436299,0
2012-06-15,34.672,34.974,34.313,34.514,9192523,0
2012-06-18,34.376,34.751,33.899,34.654,11577877,0
2012-06-19,34.953,35.696,34.845,35.55,10541881,0
2012-06-20,35.666,35.951,35.034,35.335,8240744,0
2012-06-21,35.351,35.404,34.337,34.376,9156186,0
2012-06-22,34.376,34.698,34.038,34.306,8600142,0
2012-06-25,33.814,33.899,32.695,32.953,9998788,0
2012-06-26,32.823,33.223,32.462,33.023,9146156,0
2012-06-27,33.131,33.437,32.378,32.932,9950455,0
2012-06-28,32.645,33.008,32.071,32.486,8673096,0
2012-06-29,33.461,33.876,33.098,33.407,10019077,0
2012-07-02,33.23,33.67,32.893,33.008,9896207,0
2012-07-03,33.131,33.353,33.031,33.167,2994088,0
2012-07-05,33.071,33.679,32.271,33.47,10502118,0
2012-07-06,33.046,33.106,32.378,32.562,9215816,0
2012-07-09,32.193,32.44,31.88,31.926,7390982,0
2012-07-10,32.263,32.402,31.341,31.65,10474071,0
2012-07-11,31.718,31.986,31.281,31.496,9257999,0
2012-07-12,31.094,31.161,30.043,30.096,15071891,0
2012-07-13,30.451,30.72,30.151,30.378,8665540,0
2012-07-16,30.481,30.535,29.982,30.088,10840702,0
2012-07-17,30.589,31.012,29.982,30.803,10192072,0
2012-07-18,30.557,31.309,30.302,30.589,11894882,0
2012-07-19,30.757,32.37,30.703,32.278,12473711,0
2012-07-20,32.115,32.54,31.225,31.295,10868638,0
2012-07-23,30.235,30.386,29.244,30.035,16659785,0
2012-07-24,30.203,30.282,29.343,29.489,13850488,0
2012-07-25,29.698,29.718,28.545,28.814,28330213,0
2012-07-26,27.522,28.1,26.671,27.968,46781027,0
2012-07-27,28.036,28.476,27.331,28.245,22504244,0
2012-07-30,28.33,29.411,28.284,28.837,18022718,0
2012-07-31,28.49,28.798,27.869,27.977,14188982,0
2012-08-01,28.339,28.707,28.036,28.621,11351150,0
2012-08-02,28.306,28.889,27.876,28.353,13899318,0
2012-08-03,28.867,29.846,28.805,29.768,16746018,0
2012-08-06,29.436,30.871,29.266,30.421,19394718,0
2012-08-07,30.573,31.642,30.451,31.08,15165249,0
2012-08-08,31.034,31.086,30.495,30.734,11095337,0
2012-08-09,30.772,30.981,30.403,30.625,9709357,0
2012-08-10,30.213,30.694,29.881,30.687,8184266,0
2012-08-13,30.535,30.841,29.897,30.242,10851829,0
2012-08-14,30.36,30.458,29.734,29.846,9221481,0
2012-08-15,29.857,30.451,29.751,30.235,8360467,0
2012-08-16,30.435,31.74,30.297,31.634,14607111,0
2012-08-17,31.971,32.339,31.718,31.824,10610894,0
2012-08-20,32.953,33.454,32.808,32.924,16328363,0
2012-08-21,33.106,33.437,32.263,32.501,12251648,0
2012-08-22,32.661,33.697,32.308,33.308,15809900,0
2012-08-23,33.47,33.555,33.054,33.122,10778837,0
2012-08-24,32.847,32.945,32.47,32.744,8603950,0
2012-08-27,32.847,32.901,32.188,32.278,9064887,0
2012-08-28,32.271,32.939,32.047,32.802,9398658,0
2012-08-29,32.823,33.023,32.225,32.661,8045905,0
2012-08-30,32.555,32.578,31.971,32.095,5687270,0
2012-08-31,32.324,32.639,31.832,32.562,7864290,0
2012-09-04,32.409,32.617,31.839,32.001,8139546,0
2012-09-05,31.516,32.263,31.111,32.047,10757928,0
2012-09-06,32.57,33.261,32.393,33.255,10098809,0
2012-09-07,33.529,34.337,33.261,34.028,12128391,0
2012-09-10,34.175,34.337,33.308,33.346,10184746,0
2012-09-11,33.255,34.368,33.23,33.614,9356724,0
2012-09-12,34.223,34.284,33.721,33.961,9336174,0
2012-09-13,33.953,34.953,33.821,34.858,10666224,0
2012-09-14,35.649,36.557,35.543,35.912,14795280,0
2012-09-17,36.103,36.336,35.459,35.771,9699540,0
2012-09-18,35.595,35.674,35.148,35.394,9743118,0
2012-09-19,35.565,36.298,35.518,36.052,8675428,0
2012-09-20,35.426,35.648,35.256,35.409,7979690,0
2012-09-21,35.764,35.797,34.691,34.691,10274071,0
2012-09-24,34.423,35.595,34.174,34.993,12340663,0
2012-09-25,36.105,36.592,35.131,35.164,17047344,0
2012-09-26,35.164,35.944,34.809,35.806,11490534,0
2012-09-27,36.16,36.429,35.835,36.12,10618894,0
2012-09-28,36.144,36.453,35.619,35.813,9813052,0
2012-10-01,36.045,36.368,35.504,35.634,8670925,0
2012-10-02,35.703,35.92,35.071,35.434,7544064,0
2012-10-03,35.527,35.813,35.216,35.613,4725453,0
2012-10-04,34.978,35.156,34.598,34.831,9749007,0
2012-10-05,35.394,35.588,34.853,35.038,6594467,0
2012-10-08,34.73,34.938,34.406,34.524,5092249,0
2012-10-09,34.753,34.831,33.541,33.759,10493548,0
2012-10-10,33.789,33.951,32.924,33.278,8124305,0
2012-10-11,33.683,33.972,33.432,33.489,6950571,0
2012-10-12,33.695,34.368,33.533,33.951,8201354,0
2012-10-15,34.105,34.725,34.005,34.682,5867040,0
2012-10-16,34.985,35.541,34.931,35.402,6886837,0
2012-10-17,35.479,35.743,34.753,35.634,4880494,0
2012-10-18,35.595,35.874,35.202,35.565,4932461,0
2012-10-19,35.434,35.45,34.777,34.97,6410645,0
2012-10-22,35.08,35.124,34.524,34.916,5442567,0
2012-10-23,34.337,34.792,34.06,34.598,5522878,0
2012-10-24,34.877,34.978,34.129,34.206,5153101,0
2012-10-25,35.088,35.758,35.038,35.718,11177778,0
2012-10-26,35.718,36.004,35.101,35.504,6575847,0
2012-10-31,35.465,35.982,34.962,35.866,10248143,0
2012-11-01,35.849,36.453,35.619,35.881,15424137,0
2012-11-02,35.821,36.223,35.572,35.604,13502855,0
2012-11-05,35.402,35.486,33.683,34.284,13811469,0
2012-11-06,34.578,34.656,33.989,34.568,6771188,0
2012-11-07,34.159,34.931,33.989,34.32,10236595,0
2012-11-08,34.274,34.638,32.97,33.001,9389230,0
2012-11-09,32.853,33.998,32.71,33.595,8845099,0
2012-11-12,33.595,33.835,33.303,33.564,5209758,0
2012-11-13,33.341,33.495,32.832,32.832,7217028,0
2012-11-14,32.954,33.001,31.433,31.601,8190756,0
2012-11-15,31.348,31.92,31.108,31.326,10183606,0
2012-11-16,32.786,33.194,31.671,32.644,14201877,0
2012-11-19,33.248,34.229,33.149,33.541,10086204,0
2012-11-20,33.55,33.989,33.278,33.675,6240080,0
2012-11-21,33.619,33.818,33.354,33.765,4092752,0
2012-11-23,34.005,34.243,33.751,34.121,2568082,0
2012-11-26,33.835,34.121,33.683,34.005,4708460,0
2012-11-27,35.256,36.266,35.124,35.806,22690255,0
2012-11-28,35.558,36.321,35.295,36.266,13542848,0
2012-11-29,36.483,36.49,35.881,36.243,11054905,0
2012-11-30,36.083,36.16,35.758,36.029,7966167,0
2012-12-03,36.243,37.148,36.037,36.105,14606315,0
2012-12-04,35.442,35.472,34.824,35.108,15188987,0
2012-12-05,35.195,35.641,34.869,34.993,7787924,0
2012-12-06,35.183,36.448,35.085,36.047,9092507,0
2012-12-07,36.366,36.589,35.765,35.889,5942955,0
2012-12-10,35.874,36.26,35.765,35.816,5887275,0
2012-12-11,36.442,37.05,36.343,36.62,8368329,0
2012-12-12,37.007,37.525,36.925,37.279,6989233,0
2012-12-13,37.285,37.821,37.221,37.754,7624614,0
2012-12-14,37.566,38.586,37.517,38.126,8208527,0
2012-12-17,38.446,38.503,38.068,38.292,6072195,0
2012-12-18,38.472,38.775,38.191,38.563,6995189,0
2012-12-19,38.407,39.201,38.407,38.955,10132108,0
2012-12-20,39.055,39.201,38.397,38.743,5832856,0
2012-12-21,38.002,38.315,37.707,38.05,7965446,0
2012-12-24,37.962,38.176,37.503,37.807,2478104,0
2012-12-26,37.723,38.037,37.55,37.651,3934431,0
2012-12-27,37.681,37.733,36.537,37.451,8483541,0
2012-12-28,37.105,37.238,36.613,36.769,6744439,0
2012-12-31,36.898,38.377,36.773,38.187,8245712,0
2013-01-02,39.533,41.225,39.459,40.082,18826462,0
2013-01-03,40.082,41.375,39.877,40.913,11295528,0
2013-01-04,41.11,42.203,40.749,42.087,12836869,0
2013-01-07,42.031,42.591,41.678,41.834,10077409,0
2013-01-08,41.991,42.978,41.489,42.844,11768679,0
2013-01-09,43.131,44.341,42.895,43.092,17297635,0
2013-01-10,43.167,43.503,42.263,43.12,11986981,0
2013-01-11,43.083,43.298,42.343,43.183,7153279,0
2013-01-14,43.052,43.415,42.499,42.895,4240465,0
2013-01-15,42.748,43.396,42.583,43.256,4976218,0
2013-01-16,43.157,43.167,42.599,42.624,7887625,0
2013-01-17,42.748,42.978,42.499,42.657,6382468,0
2013-01-18,43.256,43.396,42.721,42.936,7316671,0
2013-01-22,42.862,44.128,42.814,44.036,8488526,0
2013-01-23,44.162,44.348,43.479,43.8,6754685,0
2013-01-24,43.784,43.988,43.29,43.339,8465511,0
2013-01-25,43.61,43.666,42.936,43.339,6701439,0
2013-01-28,43.831,43.988,43.2,43.423,7301081,0
2013-01-29,43.248,43.362,41.94,41.998,12529986,0
2013-01-30,42.212,42.822,41.848,42.393,11853501,0
2013-01-31,44.153,45.806,43.508,45.706,22073532,0
2013-02-01,45.025,45.995,44.615,45.935,12860621,0
2013-02-04,45.508,45.616,44.268,44.687,10551915,0
2013-02-05,44.728,45.371,44.653,45.001,5304497,0
2013-02-06,43.971,44.927,43.784,44.644,10574122,0
2013-02-07,44.588,44.672,43.545,44.03,8072982,0
2013-02-08,44.687,44.948,44.489,44.936,7910814,0
2013-02-11,44.936,44.936,43.897,44.268,6942197,0
2013-02-12,44.629,44.687,44.03,44.154,8073416,0
2013-02-13,44.178,45.303,43.922,44.071,12742753,0
2013-02-14,44.292,44.292,43.33,43.906,7393055,0
2013-02-15,43.897,44.023,43.001,43.496,7844190,0
2013-02-19,42.17,42.418,41.605,42.139,13544102,0
2013-02-20,42.443,42.467,40.864,41.012,10630201,0
2013-02-21,40.561,40.561,39.705,40.369,13337491,0
2013-02-22,40.78,41.827,40.683,41.71,12432556,0
2013-02-25,42.673,43.702,41.423,41.448,11653158,0
2013-02-26,41.793,41.893,40.404,41.383,9032161,0
2013-02-27,41.489,42.236,41.456,41.908,6193255,0
2013-02-28,42.25,43.54,42.214,42.597,9289514,0
2013-03-01,42.162,42.673,41.702,42.19,6007241,0
2013-03-04,41.274,42.18,40.971,42.18,8732282,0
2013-03-05,42.393,42.657,41.448,41.678,6228017,0
2013-03-06,42.075,43.037,41.793,42.755,8045886,0
2013-03-07,42.822,43.223,42.426,43.131,5547720,0
2013-03-08,43.223,43.362,42.697,43.037,5088036,0
2013-03-11,43.396,44.384,43.24,43.451,9862784,0
2013-03-12,43.451,43.717,42.91,43.362,4468819,0
2013-03-13,43.561,43.939,42.985,43.717,6633839,0
2013-03-14,43.767,44.136,43.503,43.84,4179474,0
2013-03-15,43.74,44.062,43.415,44.062,5080864,0
2013-03-18,43.306,44.357,42.969,43.98,5614246,0
2013-03-19,44.203,44.378,43.227,43.663,6569262,0
2013-03-20,43.922,45.601,43.905,44.955,10922672,0
2013-03-21,44.857,45.478,44.517,44.534,5354197,0
2013-03-22,44.766,44.925,44.411,44.56,3907539,0
2013-03-25,45.03,46.174,44.898,45.123,8482673,0
2013-03-26,45.77,47.033,45.501,46.811,10798548,0
2013-03-27,46.47,46.712,46.098,46.611,5284201,0
2013-03-28,46.754,46.968,46.288,46.636,4742221,0
2013-04-01,46.636,46.927,45.694,45.818,4582908,0
2013-04-02,46.174,46.273,45.03,45.519,5910985,0
2013-04-03,45.485,45.519,43.949,44.517,8013516,0
2013-04-04,44.468,44.501,43.699,44.27,5233462,0
2013-04-05,43.335,43.699,42.176,43.633,9120695,0
2013-04-08,43.805,45.238,43.747,45.18,8986619,0
2013-04-09,45.238,45.717,44.89,45.396,5376681,0
2013-04-10,45.686,46.098,45.528,45.93,4470963,0
2013-04-11,46.015,46.149,45.313,45.493,5250711,0
2013-04-12,45.41,46.47,45.155,46.339,6293761,0
2013-04-15,45.85,46.197,44.063,44.321,9529056,0
2013-04-16,44.817,45.403,44.817,45.056,5177627,0
2013-04-17,44.592,44.678,43.344,43.756,7380596,0
2013-04-18,43.874,44.004,42.582,43.003,8509322,0
2013-04-19,43.284,43.956,43.161,43.914,5425453,0
2013-04-22,44.228,44.312,43.774,44.203,5145104,0
2013-04-23,44.534,44.817,44.045,44.56,4178673,0
2013-04-24,44.757,45.667,44.757,45.372,6319944,0
2013-04-25,45.784,47.266,45.784,47.256,10543349,0
2013-04-26,46.44,46.935,46.183,46.488,6027063,0
2013-04-29,46.156,46.363,44.866,46.074,7922748,0
2013-04-30,46.325,47.09,46.315,46.839,6071175,0
2013-05-01,46.447,47.043,46.257,46.553,8198428,0
2013-05-02,47.423,47.902,46.28,47.151,11864719,0
2013-05-03,47.738,47.786,47.091,47.266,6449499,0
2013-05-06,47.306,47.581,46.901,46.943,4572116,0
2013-05-07,47.06,47.174,46.447,46.984,3619076,0
2013-05-08,47.033,47.314,46.687,47.182,4152202,0
2013-05-09,46.901,47.588,46.726,47.182,5107390,0
2013-05-10,47.174,48.193,47.174,48.187,5143835,0
2013-05-13,48.208,48.665,47.852,48.581,5974142,0
2013-05-14,48.747,49.633,48.506,49.235,8166856,0
2013-05-15,49.07,49.244,48.167,48.358,5763028,0
2013-05-16,48.143,48.93,47.937,47.967,5091476,0
2013-05-17,48.217,48.623,48.2,48.532,4670709,0
2013-05-20,48.589,49.046,48.49,48.772,4988879,0
2013-05-21,48.688,49.373,48.606,49.227,5009473,0
2013-05-22,49.285,50.103,48.242,48.565,7485125,0
2013-05-23,47.455,48.003,46.754,47.838,8625312,0
2013-05-24,47.588,47.753,47.025,47.629,4186713,0
2013-05-28,48.716,49.605,48.64,48.915,5810063,0
2013-05-29,48.765,49.445,48.473,48.856,5299216,0
2013-05-30,48.64,49.194,48.524,48.615,3681500,0
2013-05-31,48.973,49.425,48.203,48.21,4920896,0
2013-06-03,48.252,48.407,47.208,47.944,4648060,0
2013-06-04,48.29,49.173,48.215,48.681,4755160,0
2013-06-05,49.048,49.131,47.64,47.757,9976266,0
2013-06-06,47.872,47.939,46.839,47.491,9213105,0
2013-06-07,47.707,48.249,47.432,47.69,7570061,0
2013-06-10,47.809,48.623,47.558,47.832,6514867,0
2013-06-11,47.116,47.324,46.374,46.75,7063946,0
2013-06-12,47.024,47.256,45.902,46.117,5922355,0
2013-06-13,46.074,47.182,45.633,47.107,6120322,0
2013-06-14,46.957,47.599,46.65,46.998,3969010,0
2013-06-17,47.723,48.164,47.247,47.558,6232111,0
2013-06-18,47.649,47.916,47.416,47.522,3688499,0
2013-06-19,47.483,47.865,46.941,47.032,3923796,0
2013-06-20,46.015,46.141,44.583,44.866,11103485,0
2013-06-21,45.376,45.384,43.235,43.544,11526452,0
2013-06-24,42.027,42.328,39.93,41.194,21611923,0
2013-06-25,42.218,42.868,41.97,42.226,11616238,0
2013-06-26,42.594,43.142,42.053,42.784,13165924,0
2013-06-27,43.218,44.034,43.177,44.034,9981382,0
2013-06-28,43.751,44.477,43.525,44.077,8690044,0
2013-07-01,44.948,45.341,44.06,44.107,5945555,0
2013-07-02,44.592,44.634,42.887,43.128,8089732,0
2013-07-03,42.662,43.534,42.196,43.128,4023294,0
2013-07-05,43.561,43.852,43.018,43.667,4009585,0
2013-07-08,43.817,44.467,43.653,43.703,6647477,0
2013-07-09,43.87,44.395,43.269,44.226,6242531,0
2013-07-10,44.193,44.451,43.917,44.26,3801020,0
2013-07-11,45.001,45.442,44.842,45.416,6657783,0
2013-07-12,45.384,45.759,44.936,45.067,4067527,0
2013-07-15,45.234,45.992,45.217,45.66,4195964,0
2013-07-16,45.865,45.919,45.4,45.789,3681138,0
2013-07-17,45.732,46.008,45.642,45.725,3141323,0
2013-07-18,45.799,46.99,45.799,46.773,5072964,0
2013-07-19,46.7,46.758,46.258,46.6,4686557,0
2013-07-22,46.334,46.99,46.024,46.758,4915568,0
2013-07-23,47.051,47.09,46.374,46.39,3901923,0
2013-07-24,46.691,46.801,45.451,45.759,6702006,0
2013-07-25,45.642,45.651,44.051,45.302,10549926,0
2013-07-26,45.266,45.865,44.891,45.769,4623681,0
2013-07-29,45.608,46.232,45.483,45.675,3687364,0
2013-07-30,45.924,46.998,45.924,46.858,6022262,0
2013-07-31,46.957,47.007,46.225,46.275,5391271,0
2013-08-01,46.724,47.809,46.609,47.632,6220764,0
2013-08-02,47.582,48.064,47.217,47.872,3475780,0
2013-08-05,47.872,48.184,47.675,48.14,3276773,0
2013-08-06,48.231,48.39,47.256,47.292,4082440,0
2013-08-07,47.159,47.439,46.539,46.792,3380650,0
2013-08-08,47.065,47.531,46.849,47.217,2979052,0
2013-08-09,47.191,47.373,46.535,46.741,2906099,0
2013-08-12,46.6,47.54,46.501,46.99,3560346,0
2013-08-13,47.324,47.424,46.641,47.256,3828997,0
2013-08-14,47.083,47.424,46.925,47.199,2418157,0
2013-08-15,46.858,47.416,46.4,47.165,3793382,0
2013-08-16,47.133,47.515,46.89,46.89,3145338,0
2013-08-19,46.883,47.881,46.883,47.332,5845864,0
2013-08-20,47.416,47.766,47.182,47.341,2922881,0
2013-08-21,47.247,47.292,46.516,46.724,4243936,0
2013-08-22,46.907,47.716,46.907,47.247,3640571,0
2013-08-23,47.416,47.841,47.306,47.465,5161391,0
2013-08-26,47.483,47.841,46.773,46.933,7859898,0
2013-08-27,46.39,46.868,45.266,45.442,7140236,0
2013-08-28,45.575,46.868,45.559,46.616,5137609,0
2013-08-29,46.549,47.575,46.508,47.239,4066958,0
2013-08-30,47.232,47.448,46.6,46.925,3354530,0
2013-09-03,47.516,48.371,47.457,48.226,8472628,0
2013-09-04,48.547,49.098,48.287,48.923,7069117,0
2013-09-05,49.108,49.508,48.965,49.048,4370490,0
2013-09-06,49.108,49.636,48.321,49.334,5042029,0
2013-09-09,49.865,51.237,49.831,51.213,8313907,0
2013-09-10,52.397,52.708,52.061,52.473,8691997,0
2013-09-11,52.451,53.277,52.31,52.862,6047718,0
2013-09-12,52.877,53.07,51.879,52.337,6265862,0
2013-09-13,52.541,52.976,52.052,52.909,3806041,0
2013-09-16,53.41,53.892,52.82,53.005,5433749,0
2013-09-17,52.976,53.596,52.976,53.504,3999577,0
2013-09-18,53.644,54.188,52.909,54.123,6160108,0
2013-09-19,54.474,55.202,54.407,54.925,7027850,0
2013-09-20,55.143,55.143,54.282,54.509,6479123,0
2013-09-23,54.188,54.885,53.921,54.24,5258764,0
2013-09-24,54.148,55.679,54.105,55.344,7227996,0
2013-09-25,55.369,55.79,55.011,55.194,6349369,0
2013-09-26,55.513,56.393,55.471,56.015,5723718,0
2013-09-27,55.804,55.915,54.851,55.161,6355168,0
2013-09-30,53.97,55.99,53.754,55.613,7923424,0
2013-10-01,55.947,56.132,55.36,56.075,4222934,0
2013-10-02,55.829,56.113,55.397,55.772,3776992,0
2013-10-03,55.999,56.233,55.011,55.262,6119156,0
2013-10-04,55.262,55.858,55.186,55.562,3749665,0
2013-10-07,55.011,55.586,54.759,55.001,2486353,0
2013-10-08,55.043,55.555,53.16,53.863,6615581,0
2013-10-09,54.232,54.801,53.485,54.349,4937773,0
2013-10-10,55.168,55.813,55.143,55.494,3496141,0
2013-10-11,55.747,57.23,55.72,57.212,5366872,0
2013-10-14,56.76,57.697,56.474,57.683,4584448,0
2013-10-15,57.99,59.129,57.765,57.867,7723106,0
2013-10-16,58.41,58.784,57.974,58.218,5292709,0
2013-10-17,58.065,59.448,57.789,59.422,7158377,0
2013-10-18,60.16,61.181,60.125,60.718,10347279,0
2013-10-21,60.896,61.323,60.359,61.315,6380615,0
2013-10-22,61.072,61.534,58.862,60.997,9732873,0
2013-10-23,60.578,60.578,59.162,59.404,7355395,0
2013-10-24,60.075,60.929,59.883,60.787,4808205,0
2013-10-25,60.697,60.737,59.365,60.2,7867906,0
2013-10-28,60.217,60.385,59.162,59.597,3445521,0
2013-10-29,59.337,59.858,58.928,59.69,4814584,0
2013-10-30,60.101,60.561,59.212,59.726,3783127,0
2013-10-31,59.404,59.858,58.342,58.793,5866701,0
2013-11-01,59.404,59.53,58.233,58.511,5508067,0
2013-11-04,58.518,58.91,58.033,58.45,4135690,0
2013-11-05,58.308,58.661,57.941,58.394,3017289,0
2013-11-06,58.511,59.439,58.41,59.053,4179399,0
2013-11-07,59.337,59.448,57.094,57.319,7375075,0
2013-11-08,57.464,58.812,57.464,58.443,4923473,0
2013-11-11,58.477,59.256,58.141,58.944,3079439,0
2013-11-12,58.87,59.808,58.67,59.313,5482764,0
2013-11-13,59.19,60.404,59.121,60.243,5733948,0
2013-11-14,60.351,60.679,59.765,59.765,4981903,0
2013-11-15,59.374,60.184,59.037,59.631,5184375,0
2013-11-18,60,60.947,58.963,59.256,4853563,0
2013-11-19,59.281,59.549,57.891,58.065,4745894,0
2013-11-20,58.425,58.737,57.683,57.83,3453868,0
2013-11-21,58.141,59.004,58.007,58.594,4078203,0
2013-11-22,58.636,59.079,58.241,59.004,3726413,0
2013-11-25,59.088,59.582,58.336,58.829,2956888,0
2013-11-26,58.719,59.673,58.653,59.256,3821867,0
2013-11-27,59.431,60.283,59.105,59.901,3734735,0
2013-11-29,60.262,60.604,59.901,60.018,2670455,0
2013-12-02,60.034,60.47,59.565,59.975,3122108,0
2013-12-03,59.808,60.812,59.616,60.034,5706094,0
2013-12-04,59.815,62.747,59.783,62.388,9786281,0
2013-12-05,62.277,63.887,62.277,63.181,7964638,0
2013-12-06,63.834,63.851,62.319,63.441,5249367,0
2013-12-09,63.634,64.831,63.601,64.37,6284896,0
2013-12-10,64.02,64.631,63.701,64.111,4433316,0
2013-12-11,64.714,65.059,63.887,64.06,5686421,0
2013-12-12,64.086,64.597,63.551,63.784,4706427,0
2013-12-13,64.361,64.429,63.525,64.111,3973444,0
2013-12-16,64.48,65.234,64.472,64.788,4079345,0
2013-12-17,65.165,65.275,64.104,64.757,4301684,0
2013-12-18,65.26,65.707,64.262,65.654,5028357,0
2013-12-19,65.53,65.714,64.529,64.841,4677771,0
2013-12-20,64.975,65.074,64.092,64.404,5853132,0
2013-12-23,64.57,64.805,64.125,64.529,3585761,0
2013-12-24,64.57,65.596,64.512,65.311,2050446,0
2013-12-26,65.614,66.448,65.614,66.219,3271495,0
2013-12-27,66.438,66.657,65.69,65.807,3272330,0
2013-12-30,66.117,66.549,65.623,66.102,3357891,0
2013-12-31,66.378,66.431,65.773,66.337,3036221,0
2014-01-02,66.136,67.286,66.034,66.935,4592300,0
2014-01-03,66.935,67.011,65.444,65.901,4366648,0
2014-01-06,66.127,66.271,64.562,64.992,5656831,0
2014-01-07,65.64,66.802,65.596,66.43,5170969,0
2014-01-08,67.052,68.33,66.448,68.279,6908752,0
2014-01-09,68.607,68.842,67.582,67.799,5722925,0
2014-01-10,67.23,67.902,67.07,67.784,4300471,0
2014-01-13,67.49,68.213,66.448,66.588,4504871,0
2014-01-14,66.58,67.826,66.102,67.541,4062221,0
2014-01-15,67.844,68.247,67.43,68.137,3143385,0
2014-01-16,67.733,68.254,67.445,68.019,6545453,0
2014-01-17,68.137,68.937,67.716,68.911,5232818,0
2014-01-21,69.239,69.372,68.634,68.997,6072916,0
2014-01-22,67.986,68.08,67.061,67.683,7280954,0
2014-01-23,66.764,66.764,65.016,66.211,6696639,0
2014-01-24,65.327,65.49,62.115,62.165,12533245,0
2014-01-27,62.965,63.545,61.139,61.738,8253759,0
2014-01-28,62.239,63.42,62.149,63.3,5842659,0
2014-01-29,62.613,63.251,61.848,62.183,8500580,0
2014-01-30,61.575,65.994,61.433,65.53,10769320,0
2014-01-31,64.706,65.588,64.149,64.36,7753649,0
2014-02-03,64.58,64.781,61.772,62.67,9602124,0
2014-02-04,62.872,63.671,62.512,63.106,4817737,0
2014-02-05,59.928,63.134,58.161,62.225,13661928,0
2014-02-06,63.158,64.36,63.158,64.159,5727941,0
2014-02-07,63.864,64.916,63.629,64.739,4051813,0
2014-02-10,64.588,64.797,63.754,63.958,4756651,0
2014-02-11,64.428,66.186,64.428,65.874,6727235,0
2014-02-12,66.051,66.673,65.596,66.263,5273659,0
2014-02-13,65.395,66.725,65.278,66.271,5287157,0
2014-02-14,66.356,67.608,66.16,67.414,5457849,0
2014-02-18,67.286,68.238,67.026,67.909,6019318,0
2014-02-19,67.563,67.876,66.809,67.026,5336115,0
2014-02-20,67.061,68.298,66.802,67.784,4350492,0
2014-02-21,67.918,68.396,67.331,68.037,4324143,0
2014-02-24,68.146,71.762,68.028,70.996,9564772,0
2014-02-25,71.013,71.486,69.709,70.054,5603376,0
2014-02-26,70.445,71.055,69.7,69.945,3602342,0
2014-02-27,70.005,72.218,70.005,71.603,5489857,0
2014-02-28,71.611,71.904,70.974,71.704,4542808,0
2014-03-03,70.005,72.544,69.886,72.31,5404533,0
2014-03-04,72.881,73.531,72.78,73.267,4933303,0
2014-03-05,73.302,74.05,72.881,73.361,4300316,0
2014-03-06,73.394,74.059,73.267,73.856,3153195,0
2014-03-07,73.992,74.251,72.84,73.198,3681960,0
2014-03-10,72.939,73.259,71.417,71.922,4623661,0
2014-03-11,72.081,73.007,70.736,70.982,5152451,0
2014-03-12,70.82,71.912,69.978,71.596,4537190,0
2014-03-13,71.612,71.661,68.634,69.13,6845166,0
2014-03-14,68.583,69.593,68.112,69.179,7288800,0
2014-03-17,69.423,70.703,69.416,70.534,5938469,0
2014-03-18,70.366,71.013,69.911,70.281,4592374,0
2014-03-19,70.446,70.67,68.751,69.24,4356327,0
2014-03-20,68.903,69.588,68.116,68.894,4716122,0
2014-03-21,69.096,69.86,68.326,68.894,4596649,0
2014-03-24,69.495,69.563,66.881,68.023,5001291,0
2014-03-25,68.385,68.819,66.66,66.677,5960864,0
2014-03-26,66.974,66.982,65.349,65.384,6597112,0
2014-03-27,65.29,65.585,63.216,65.4,8842911,0
2014-03-28,65.796,66.779,65.449,66.212,6269078,0
2014-03-31,67.49,68.581,67.077,68.353,7756139,0
2014-04-01,71.103,71.28,69.691,70.019,8032924,0
2014-04-02,70.316,70.57,69.563,70.122,3742564,0
2014-04-03,70.146,70.552,68.547,68.943,4938483,0
2014-04-04,69.944,70.146,65.796,66.264,8219194,0
2014-04-07,65.231,65.24,62.861,63.68,11434026,0
2014-04-08,63.674,64.891,62.784,64.814,8206177,0
2014-04-09,66.203,66.212,64.935,65.679,6675071,0
2014-04-10,66.49,67.058,63.647,64.02,7765290,0
2014-04-11,62.608,64.806,62.38,63.141,5209772,0
2014-04-14,63.538,64.655,62.371,63.172,5257196,0
2014-04-15,63.2,63.2,60.154,61.923,10968012,0
2014-04-16,62.734,64.639,62.6,64.639,7539965,0
2014-04-17,64.274,65.17,63.979,64.698,4944755,0
2014-04-21,64.86,64.86,63.647,64.08,4814762,0
2014-04-22,65.873,67.937,65.365,67.743,9124459,0
2014-04-23,67.905,67.905,65.621,65.957,6225466,0
2014-04-24,67.345,67.633,65.873,67.253,7358989,0
2014-04-25,67.228,67.253,64.08,65.155,14579012,0
2014-04-28,64.908,65.757,61.776,62.946,15988756,0
2014-04-29,63.393,66.745,63.241,66.525,10622363,0
2014-04-30,65.57,67.142,65.264,66.956,6229608,0
2014-05-01,66.788,67.609,65.924,67.142,4829587,0
2014-05-02,68.268,68.751,67.694,68.2,6343778,0
2014-05-05,67.269,67.641,65.967,67.473,5666919,0
2014-05-06,66.881,67.651,66.552,66.779,4454642,0
2014-05-07,66.857,67.049,65.093,65.788,12788621,0
2014-05-08,62.811,65.687,62.194,63.26,13405499,0
2014-05-09,64.443,64.478,62.692,63.191,7309067,0
2014-05-12,63.851,65.155,63.783,64.251,5867007,0
2014-05-13,64.308,65.129,63.809,64.222,4969454,0
2014-05-14,64.274,64.385,62.184,62.353,8945176,0
2014-05-15,62.53,62.574,60.679,62.117,8075495,0
2014-05-16,61.954,62.15,60.95,61.906,5890758,0
2014-05-19,61.11,62.954,60.922,62.87,6947324,0
2014-05-20,62.794,62.87,61.067,61.329,5995534,0
2014-05-21,61.694,62.6,61.627,62.516,4288795,0
2014-05-22,62.676,63.623,62.676,63.276,4950446,0
2014-05-23,63.268,63.512,62.455,63.375,3430801,0
2014-05-27,63.74,64.265,63.063,64.26,5818030,0
2014-05-28,64.63,64.645,63.445,64.281,6459183,0
2014-05-29,64.721,65.254,64.299,65.161,4715580,0
2014-05-30,65.138,65.349,64.265,64.748,6475570,0
2014-06-02,65.086,65.637,64.375,65.516,4128362,0
2014-06-03,63.716,64.036,62.784,63.834,10627371,0
2014-06-04,63.402,64.721,62.995,64.461,4440993,0
2014-06-05,64.622,64.806,63.46,63.587,4818905,0
2014-06-06,63.52,63.52,62.692,62.995,5099878,0
2014-06-09,61.906,62.15,60.5,61.634,9451723,0
2014-06-10,60.712,61.803,60.162,61.793,9879731,0
2014-06-11,62.023,63.191,62.023,62.447,5947756,0
2014-06-12,62.574,62.574,61.354,61.543,3354262,0
2014-06-13,61.878,62.65,61.534,62.419,3530058,0
2014-06-16,61.848,61.999,61.406,61.93,5208261,0
2014-06-17,61.776,62.676,61.515,62.337,4719802,0
2014-06-18,62.226,63.436,61.638,63.179,6009009,0
2014-06-19,63.42,64.363,63.41,63.819,4825232,0
2014-06-20,64.27,64.279,63.64,64.21,5438536,0
2014-06-23,63.64,64.075,63.367,63.997,4003681,0
2014-06-24,64.285,64.919,63.699,63.741,5018348,0
2014-06-25,63.436,64.679,63.299,64.255,5623324,0
2014-06-26,65.421,66.399,65.087,65.386,7888371,0
2014-06-27,65.625,65.685,64.586,64.679,5325249,0
2014-06-30,64.986,65.734,64.339,64.936,4001944,0
2014-07-01,65.862,66.596,65.198,66.265,5925891,0
2014-07-02,66.314,66.878,66.008,66.042,4481066,0
2014-07-03,66.426,66.562,65.77,66.399,3128340,0
2014-07-07,66.256,66.36,65.285,65.539,3861850,0
2014-07-08,64.552,64.577,63.469,63.964,9179067,0
2014-07-09,63.64,64.679,63.138,64.654,3473114,0
2014-07-10,63.459,64.168,62.984,63.835,3233832,0
2014-07-11,64.117,64.117,63.324,63.556,4064913,0
2014-07-14,64.039,64.721,63.735,63.852,3275962,0
2014-07-15,64.236,64.491,62.805,63.232,5375557,0
2014-07-16,63.735,64.11,62.873,62.873,6909407,0
2014-07-17,61.638,63.214,61.27,62.499,12092702,0
2014-07-18,62.602,62.737,61.988,62.057,4858882,0
2014-07-21,61.629,62.003,61.347,61.518,4369318,0
2014-07-22,62.081,63.299,62.072,62.932,5187505,0
2014-07-23,63.361,63.391,62.43,62.823,2403038,0
2014-07-24,63.102,63.214,62.26,62.277,3008612,0
2014-07-25,62.193,62.779,61.768,62.311,3054240,0
2014-07-28,62.548,63.496,62.388,62.968,3479751,0
2014-07-29,63.835,64.323,63.496,63.538,5011714,0
2014-07-30,63.904,63.964,63.053,63.699,3089428,0
2014-07-31,63.095,63.572,62.532,62.916,3767485,0
2014-08-01,62.625,63.281,61.356,61.951,4503590,0
2014-08-04,61.971,62.737,61.518,62.617,3682068,0
2014-08-05,62.241,62.567,60.795,61.221,4787454,0
2014-08-06,60.18,60.214,57.778,58.093,13007826,0
2014-08-07,57.778,57.805,56.085,56.849,16386639,0
2014-08-08,57.122,58.084,56.679,58.043,8723532,0
2014-08-11,58.341,58.869,57.651,58.469,5966150,0
2014-08-12,58.272,58.707,57.353,58.026,5157720,0
2014-08-13,58.341,58.365,57.574,57.875,5378509,0
2014-08-14,58.264,58.528,57.89,58.434,3639884,0
2014-08-15,58.393,58.827,57.507,58.29,3726118,0
2014-08-18,58.58,58.852,58.075,58.699,4470447,0
2014-08-19,59.116,59.44,58.613,58.639,3607637,0
2014-08-20,58.562,59.047,58.493,58.903,3091197,0
2014-08-21,58.938,59.195,58.545,58.997,3005504,0
2014-08-22,58.733,59.065,58.383,58.963,2822769,0
2014-08-25,59.186,59.208,57.905,58.538,5394659,0
2014-08-26,58.393,58.52,57.547,57.805,6475481,0
2014-08-27,57.881,58.043,57.311,57.54,4736493,0
2014-08-28,57.14,57.865,56.918,57.633,4234900,0
2014-08-29,57.6,57.633,56.263,56.662,7464570,0
2014-09-02,55.454,55.504,52.922,53.757,19368095,0
2014-09-03,53.69,54.9,53.671,54.132,9441205,0
2014-09-04,53.996,54.327,53.493,53.74,7545530,0
2014-09-05,53.589,53.627,52.915,53.521,6805288,0
2014-09-08,53.195,53.314,52.682,53.186,8823157,0
2014-09-09,53.068,53.92,53,53.544,6631982,0
2014-09-10,53.246,53.681,52.948,53.604,7118217,0
2014-09-11,53.408,54.636,53.4,54.227,6209274,0
2014-09-12,54.386,54.515,53.69,53.842,5009925,0
2014-09-15,53.513,53.58,52.794,52.948,7065224,0
2014-09-16,50.944,52.308,50.706,52.114,14953050,0
2014-09-17,51.689,53.825,51.5,53.57,11607882,0
2014-09-18,54.016,55.477,54.016,54.918,11144870,0
2014-09-19,54.961,55.046,53.372,53.528,7416624,0
2014-09-22,52.772,52.791,51.354,51.734,10233369,0
2014-09-23,51.389,52.703,51.312,52.385,11131638,0
2014-09-24,52.292,52.849,52.23,52.791,4256701,0
2014-09-25,52.762,52.791,51.57,51.774,7045938,0
2014-09-26,52.53,53.707,52.53,53.182,7663472,0
2014-09-29,51.964,52.436,51.414,51.655,9079388,0
2014-09-30,51.672,54.095,50.736,53.425,13179786,0
2014-10-01,52.369,52.805,51.724,52.59,8434087,0
2014-10-02,52.684,53.853,51.835,53.134,8152462,0
2014-10-03,53.483,54.361,53.415,53.665,5623185,0
2014-10-06,55.092,55.286,53.699,54.033,6906932,0
2014-10-07,52.3,53.313,52.282,52.445,6375596,0
2014-10-08,52.42,53.236,51.844,53.158,7506694,0
2014-10-09,53.218,53.502,51.672,52.048,5410595,0
2014-10-10,51.956,53.227,51.655,51.852,9878722,0
2014-10-13,52.212,52.495,50.591,50.632,7001318,0
2014-10-14,49.895,52.058,49.758,51.191,8685770,0
2014-10-15,50.822,52.377,49.798,51.802,12671213,0
2014-10-16,52.513,55.167,51.398,55.004,13033423,0
2014-10-17,55.339,56.534,54.669,54.739,10054781,0
2014-10-20,54.498,54.73,53.638,54.033,6692216,0
2014-10-21,54.49,55.725,54.232,55.424,5213420,0
2014-10-22,55.442,55.502,54.12,54.247,5089200,0
2014-10-23,54.652,55.125,54.052,54.301,4460730,0
2014-10-24,54.205,54.255,53.285,53.888,5875486,0
2014-10-27,53.55,53.638,52.668,53.244,5281417,0
2014-10-28,52.085,52.377,51.268,52.119,14791301,0
2014-10-29,52.721,53.406,51.783,52.385,9841569,0
2014-10-30,51.956,53.167,51.956,52.814,5953682,0
2014-10-31,53.638,54.067,53.458,53.467,8496280,0
2014-11-03,53.467,54.265,53.32,53.56,5676355,0
2014-11-04,52.559,52.677,50.925,51.242,11049388,0
2014-11-05,50.076,50.822,49.507,50.076,12837837,0
2014-11-06,50.177,50.427,49.716,50.291,4450019,0
2014-11-07,50.377,51.294,50.177,51.123,5662403,0
2014-11-10,51.259,51.406,50.925,51.079,6862181,0
2014-11-11,51.181,53.012,50.789,52.996,7617248,0
2014-11-12,52.644,53.295,52.495,52.873,6628350,0
2014-11-13,53.124,54.446,53.09,53.957,8205212,0
2014-11-14,53.904,54.592,53.802,54.54,5029710,0
2014-11-17,54.12,54.232,53.346,53.691,5138003,0
2014-11-18,53.346,55.023,52.521,54.53,9185791,0
2014-11-19,54.463,55.827,53.502,53.768,5582113,0
2014-11-20,53.638,54.514,53.33,53.75,4933571,0
2014-11-21,55.399,56.12,54.568,54.762,6706787,0
2014-11-24,54.884,55.167,54.712,55.082,4432735,0
2014-11-25,55.131,55.631,54.12,54.576,5105211,0
2014-11-26,54.53,54.833,54.043,54.293,2855444,0
2014-11-28,54.454,54.902,54.043,54.694,2647880,0
2014-12-01,53.913,54.507,52.401,52.791,6791361,0
2014-12-02,52.978,53.141,52.481,52.668,5276067,0
2014-12-03,51.904,52.462,51.629,52.179,6692991,0
2014-12-04,51.912,51.912,50.16,50.676,10468393,0
2014-12-05,51.079,51.268,50.702,50.858,5234138,0
2014-12-08,50.486,50.848,48.384,48.666,9062431,0
2014-12-09,47.464,48.616,47.326,48.188,10268003,0
2014-12-10,48.048,48.178,46.357,46.82,10483620,0
2014-12-11,47.199,48.348,46.845,47.97,8426191,0
2014-12-12,47.78,48.219,47.387,47.532,5762711,0
2014-12-15,47.799,48.444,47.239,47.248,7402154,0
2014-12-16,47.052,47.155,45.821,45.847,8272684,0
2014-12-17,44.709,45.456,43.177,45.334,20820576,0
2014-12-18,45.89,47.198,45.847,47.138,9424908,0
2014-12-19,47.466,49,47.267,48.914,10446056,0
2014-12-22,48.947,49.199,47.995,49.018,6580558,0
2014-12-23,49.112,50.742,49.07,50.334,6315869,0
2014-12-24,50.559,50.734,50.084,50.256,2002972,0
2014-12-26,50.3,50.803,50.293,50.49,2147937,0
2014-12-29,50.456,51.287,50.091,50.959,4493978,0
2014-12-30,50.768,51.097,50.264,50.69,3495872,0
2014-12-31,50.673,50.916,50.308,50.403,3489521,0
2015-01-02,50.178,50.742,48.012,48.793,8551099,0
2015-01-05,48.272,48.272,47.232,47.457,5989400,0
2015-01-06,47.277,47.431,45.595,46.245,9321560,0
2015-01-07,47.415,47.865,46.8,47.77,7738211,0
2015-01-08,48.462,48.905,48.188,48.419,8227100,0
2015-01-09,48.004,48.385,47.336,47.761,7435568,0
2015-01-12,47.502,47.908,47.232,47.675,8276531,0
2015-01-13,48.227,49.086,47.9,48.054,5696497,0
2015-01-14,47.188,47.613,46.34,47.535,6045006,0
2015-01-15,47.882,48.359,47.354,47.526,4425895,0
2015-01-16,47.239,47.968,46.963,47.572,5673968,0
2015-01-20,47.224,47.406,45.308,46.105,9640147,0
2015-01-21,45.69,46.72,45.438,46.192,7210913,0
2015-01-22,46.626,47.267,46.34,46.772,5879203,0
2015-01-23,46.651,46.973,45.949,46.704,4124080,0
2015-01-26,47.155,49.251,47.085,49.225,7795448,0
2015-01-27,48.775,49.598,48.462,49.339,6713991,0
2015-01-28,49.199,49.312,48.394,48.55,6978663,0
2015-01-29,49.121,49.676,47.075,48.054,7829161,0
2015-01-30,47.346,48.022,46.973,47.119,6768822,0
2015-02-02,47.119,47.968,46.149,47.926,5725840,0
2015-02-03,48.178,50.24,48.054,50.03,8888173,0
2015-02-04,49.424,49.616,47.908,48.022,8816805,0
2015-02-05,48.376,48.723,47.891,48.592,5658177,0
2015-02-06,49.199,49.294,47.786,47.985,5353535,0
2015-02-09,47.622,48.532,47.293,48.289,3868628,0
2015-02-10,48.826,50.153,48.55,49.952,6243372,0
2015-02-11,49.833,49.833,48.914,49.199,4868602,0
2015-02-12,49.364,50.949,49.339,50.889,5825267,0
2015-02-13,51.114,52.83,51.046,52.373,10971556,0
2015-02-17,52.295,53.376,51.757,52.373,8933097,0
2015-02-18,52.285,52.743,51.877,52.485,4490672,0
2015-02-19,52.432,52.77,52.302,52.406,3145430,0
2015-02-20,52.546,52.649,52.026,52.302,2931933,0
2015-02-23,51.435,51.584,50.5,50.879,6188664,0
2015-02-24,49.409,49.657,48.498,48.662,10501493,0
2015-02-25,47.952,48.878,47.232,48.793,10903789,0
2015-02-26,48.437,49.745,48.437,49.139,7381548,0
2015-02-27,49.121,49.606,48.826,49.312,4907962,0
2015-03-02,49.095,49.824,48.723,49.477,4713811,0
2015-03-03,49.745,50.5,49.519,49.606,5032628,0
2015-03-04,49,49.417,47.786,49.399,7266993,0
2015-03-05,49.348,49.572,48.446,48.844,4852970,0
2015-03-06,48.567,48.801,47.691,47.745,6176696,0
2015-03-09,47.778,48.004,46.149,46.617,8795303,0
2015-03-10,45.585,45.986,45.292,45.516,9112384,0
2015-03-11,45.647,45.89,44.408,44.563,8393753,0
2015-03-12,44.702,45.205,44.451,45.196,9534821,0
2015-03-13,44.857,45.497,44.639,45.387,6016077,0
2015-03-16,45.212,46.791,44.492,45.851,9026423,0
2015-03-17,46.419,47.052,46.079,46.226,6023116,0
2015-03-18,45.776,47.622,45.497,47.493,7543231,0
2015-03-19,47.614,49.317,47.58,49.273,9494012,0
2015-03-20,49.79,49.983,48.939,49.151,6608584,0
2015-03-23,49.107,50.317,48.502,49.097,4945000,0
2015-03-24,49.018,49.5,48.615,48.843,6639550,0
2015-03-25,49.026,49.062,48.264,48.352,3951440,0
2015-03-26,48.387,48.535,47.886,47.965,3944370,0
2015-03-27,48.257,48.474,47.799,48.019,3486242,0
2015-03-30,48.247,48.721,47.344,48.492,3770946,0
2015-03-31,48.422,49.588,48.149,48.273,5811270,0
2015-04-01,48.484,48.809,47.422,48.211,5563668,0
2015-04-02,48.326,49.5,47.992,49.264,4011301,0
2015-04-06,49.211,50.132,48.799,49.86,3250681,0
2015-04-07,49.746,49.922,49.088,49.123,3057556,0
2015-04-08,49.816,50.519,48.896,49.931,6959029,0
2015-04-09,50.527,52.535,50.519,52.236,12467792,0
2015-04-10,52.097,52.122,51.456,52,6531344,0
2015-04-13,51.659,51.747,50.658,50.913,4849451,0
2015-04-14,49.123,49.553,48.431,48.939,9455930,0
2015-04-15,48.815,50.254,48.273,49.79,7719929,0
2015-04-16,49.773,50.123,49.123,49.307,5437639,0
2015-04-17,48.904,49.509,47.931,48.378,6726546,0
2015-04-20,48.763,50.211,48.713,49.414,6418835,0
2015-04-21,49.527,49.685,48.29,48.624,6908610,0
2015-04-22,48.721,49.676,48.448,49.457,5439736,0
2015-04-23,48.052,48.957,47.353,48.342,10015991,0
2015-04-24,48.783,49.457,48.395,48.457,4830288,0
2015-04-27,48.675,48.852,47.58,47.789,4444231,0
2015-04-28,47.835,48.93,47.809,48.579,7044546,0
2015-04-29,46.913,46.931,45.615,46.395,11951232,0
2015-04-30,46.316,46.782,46.072,46.377,6259523,0
2015-05-01,46.738,46.861,46.238,46.362,4911935,0
2015-05-04,46.801,48.001,46.772,46.904,8272528,0
2015-05-05,46.887,47.213,46.054,46.543,4986845,0
2015-05-06,46.861,46.913,45.301,45.738,5720737,0
2015-05-07,45.782,46.543,45.66,45.755,4818784,0
2015-05-08,46.369,46.483,45.712,46.256,3956798,0
2015-05-11,46.168,46.211,45.467,45.475,3981313,0
2015-05-12,45.352,46.097,45.002,45.685,3697306,0
2015-05-13,45.851,46.386,45.423,45.642,4829244,0
2015-05-14,45.976,45.993,45.106,45.205,3777332,0
2015-05-15,45.264,45.431,44.608,44.703,4864924,0
2015-05-18,44.178,44.719,44.124,44.43,6020013,0
2015-05-19,44.414,44.518,43.958,44.257,3696333,0
2015-05-20,44.457,45.712,44.379,45.371,5474501,0
2015-05-21,45.475,46.266,45.44,46.08,4249711,0
2015-05-22,46.132,46.202,45.5,45.563,3981540,0
2015-05-26,45.238,45.292,43.476,43.793,9538531,0
2015-05-27,43.974,44.457,43.536,44.335,5729450,0
2015-05-28,44.299,44.994,44.045,44.774,4904102,0
2015-05-29,45.002,45.185,44.501,44.579,8391566,0
2015-06-01,44.01,44.01,43.573,43.808,6689090,0
2015-06-02,43.808,44.835,43.676,44.686,4812456,0
2015-06-03,44.729,46.202,44.729,46.046,8975000,0
2015-06-04,46.782,48.554,46.572,48.227,14931347,0
2015-06-05,48.107,48.44,47.483,48.237,9133827,0
2015-06-08,46.65,46.712,45.728,45.789,7563672,0
2015-06-09,45.546,46.08,45.292,45.546,5846515,0
2015-06-10,45.938,46.001,45.388,45.798,3890178,0
2015-06-11,45.976,46.842,45.396,46.747,4724557,0
2015-06-12,46.386,46.441,45.615,45.818,3572439,0
2015-06-15,45.589,46.072,45.431,45.615,3498215,0
2015-06-16,45.546,46.414,45.458,45.827,3638456,0
2015-06-17,46.238,46.686,46.001,46.607,5328216,0
2015-06-18,46.73,48.391,46.73,48.266,9232823,0
2015-06-19,47.921,48.169,47.103,47.113,5529962,0
2015-06-22,47.556,47.556,46.481,46.907,3710520,0
2015-06-23,46.907,47.059,46.091,46.89,3556444,0
2015-06-24,46.898,47.094,46.003,46.082,4457892,0
2015-06-25,46.286,46.402,45.719,45.797,3325681,0
2015-06-26,45.648,45.71,45.123,45.462,4502043,0
2015-06-29,44.51,45.205,44.341,44.519,4887668,0
2015-06-30,45.542,47.086,45.478,46.679,9755119,0
2015-07-01,48.311,48.568,47.69,48.108,21665527,0
2015-07-02,48.721,49.056,47.592,47.786,6564306,0
2015-07-06,47.131,48.649,47.059,48.383,7117852,0
2015-07-07,48.383,50.54,47.991,50.248,10773636,0
2015-07-08,49.35,49.927,47.378,47.77,6751261,0
2015-07-09,48.692,49.252,47.982,48.284,4867845,0
2015-07-10,49.261,49.333,48.374,48.692,3007068,0
2015-07-13,50.193,51.294,49.953,50.815,12427070,0
2015-07-14,50.753,50.789,49.19,49.252,11329926,0
2015-07-15,49.207,49.252,47.735,48.346,7696113,0
2015-07-16,48.816,48.96,48.197,48.763,3859183,0
2015-07-17,48.721,48.763,48.062,48.188,2885772,0
2015-07-20,48.275,49.004,47.823,48.506,3534599,0
2015-07-21,48.498,49.146,48.346,48.683,3146271,0
2015-07-22,48.027,49.102,47.813,48.8,5953205,0
2015-07-23,50.976,51.056,48.586,49.484,8743245,0
2015-07-24,49.697,49.722,48.453,48.666,3838462,0
2015-07-27,47.752,48.383,47.378,47.584,5946222,0
2015-07-28,47.947,48.683,47.813,48.071,5634931,0
2015-07-29,48.259,48.825,47.938,48.188,4651657,0
2015-07-30,48.666,50.096,48.446,49.73,7808914,0
2015-07-31,49.9,50.273,49.474,49.76,4017195,0
2015-08-03,49.58,49.74,48.906,49.056,3925089,0
2015-08-04,49.306,49.812,48.524,48.835,5400784,0
2015-08-05,49.528,50.335,49.375,49.697,4396061,0
2015-08-06,49.429,50.168,48.986,49.75,3954748,0
2015-08-07,49.947,51.038,49.775,50.434,4410928,0
2015-08-10,50.931,50.947,50.087,50.388,5812200,0
2015-08-11,49.715,49.715,47.982,48.266,6452570,0
2015-08-12,47.317,47.566,46.233,47.485,6666004,0
2015-08-13,47.68,47.786,47.149,47.165,4208542,0
2015-08-14,47.307,47.69,46.439,46.536,4886766,0
2015-08-17,46.082,46.589,45.923,46.34,4711070,0
2015-08-18,46.172,46.312,45.788,46.011,3515453,0
2015-08-19,45.736,45.807,44.83,45.009,5659819,0
2015-08-20,44.44,44.705,43.41,43.42,7757671,0
2015-08-21,42.646,43.392,41.855,42.609,10122443,0
2015-08-24,38.278,42.699,35.516,40.888,9071246,0
2015-08-25,42.665,42.673,39.708,39.717,7093188,0
2015-08-26,40.427,40.718,38.801,40.115,9723752,0
2015-08-27,40.933,42.113,40.933,41.962,11355115,0
2015-08-28,41.555,42.228,41.394,42.052,3356314,0
2015-08-31,41.509,41.776,40.861,41.047,4404959,0
2015-09-01,40.063,40.923,39.644,40.249,6855213,0
2015-09-02,40.728,40.897,40.098,40.746,5985303,0
2015-09-03,40.933,42.646,40.907,42.327,7690547,0
2015-09-04,41.625,42.975,41.394,42.237,5084534,0
2015-09-08,43.071,43.382,42.256,43.046,5240069,0
2015-09-09,43.508,43.817,42.433,42.515,4605206,0
2015-09-10,41.99,42.388,40.718,41.322,8955714,0
2015-09-11,41.102,41.821,40.968,41.625,3662426,0
2015-09-14,41.652,41.687,40.933,41.483,4693952,0
2015-09-15,41.59,42.247,41.154,42.157,4464698,0
2015-09-16,42.548,43.392,42.3,43.25,6787073,0
2015-09-17,43.242,43.25,42.29,42.307,6582057,0
2015-09-18,41.849,42.111,40.564,40.743,7342469,0
2015-09-21,40.724,41.057,39.994,40.212,5064277,0
2015-09-22,39.348,39.382,38.709,39.086,7243265,0
2015-09-23,38.87,39.059,37.323,37.601,8641020,0
2015-09-24,37.484,38.05,37.366,37.718,6203790,0
2015-09-25,38.123,38.141,37.268,37.494,4856542,0
2015-09-28,37.33,37.466,36.107,36.24,5099019,0
2015-09-29,35.531,36.152,33.928,34.037,11920623,0
2015-09-30,34.451,35.188,33.668,34.18,10471815,0
2015-10-01,34.541,34.65,32.883,33.288,8415466,0
2015-10-02,34.658,37.133,34.152,36.791,19638567,0
2015-10-05,37.205,40.401,37.142,39.509,19990038,0
2015-10-06,39.357,40.571,38.6,40.401,11536480,0
2015-10-07,40.958,41.977,40.247,41.247,10440857,0
2015-10-08,40.724,42.687,40.634,42.389,6685937,0
2015-10-09,41.922,42.614,41.471,42.29,7038975,0
2015-10-12,42.29,43.047,41.175,41.527,6409525,0
2015-10-13,41.497,43.039,41.407,42.264,7094630,0
2015-10-14,42.092,43.642,42.067,43.281,8600093,0
2015-10-15,44.874,45.46,43.948,44.523,9507017,0
2015-10-16,42.669,45.306,42.533,44.758,10591568,0
2015-10-19,43.983,44.101,42.076,42.795,10752219,0
2015-10-20,42.805,43.273,42.193,42.598,5297151,0
2015-10-21,42.29,42.767,41.507,42.164,6554632,0
2015-10-22,43.498,43.748,41.365,41.948,10303295,0
2015-10-23,42.525,44.595,42.246,44.278,8301823,0
2015-10-26,44.288,44.479,43.433,43.956,4537497,0
2015-10-27,43.128,43.948,42.444,42.795,5547397,0
2015-10-28,43.165,43.82,42.678,43.605,3417287,0
2015-10-29,44.108,44.73,43.442,43.973,4270775,0
2015-10-30,44.045,44.811,43.912,44.567,4617482,0
2015-11-02,44.785,46.485,44.74,45.558,5885614,0
2015-11-03,44.911,46.352,44.74,45.83,5108824,0
2015-11-04,46.532,46.936,44.36,44.73,7219115,0
2015-11-05,44.678,45.423,44.288,44.605,4081705,0
2015-11-06,44.39,44.901,44.108,44.811,3261097,0
2015-11-09,43.93,44.02,41.545,41.958,8515270,0
2015-11-10,41.697,42.255,41.202,42.246,4415633,0
2015-11-11,42.372,42.399,41.57,41.849,3638907,0
2015-11-12,41.497,42.651,41.138,41.436,3260986,0
2015-11-13,41.238,41.769,40.724,41.13,3217662,0
2015-11-16,41.031,41.589,40.355,41.427,3488272,0
2015-11-17,41.589,41.732,40.564,40.824,5738802,0
2015-11-18,40.842,41.463,40.085,41.399,4880537,0
2015-11-19,41.375,41.652,40.932,41.471,3500048,0
2015-11-20,41.57,41.705,40.15,40.58,6376003,0
2015-11-23,40.401,41.407,40.401,40.681,8918694,0
2015-11-24,40.491,40.752,39.96,40.419,8182069,0
2015-11-25,40.661,40.715,39.979,40.345,4644475,0
2015-11-27,40.094,40.164,39.293,39.897,2770088,0
2015-11-30,39.994,40.544,39.562,39.662,6599844,0
2015-12-01,40.058,40.472,39.258,40.33,6668520,0
2015-12-02,40.085,41.607,39.933,40.671,6340770,0
2015-12-03,40.914,40.958,38.827,39.194,4672981,0
2015-12-04,39.186,39.627,38.528,39.329,5071941,0
2015-12-07,39.122,39.329,38.556,38.817,5146592,0
2015-12-08,38.214,38.546,37.412,38.303,3797095,0
2015-12-09,39.023,40.733,38.798,39.338,8496337,0
2015-12-10,39.472,39.923,38.267,38.528,6875233,0
2015-12-11,37.845,38.006,36.934,37.142,6137831,0
2015-12-14,36.925,37.825,36.196,36.385,7041557,0
2015-12-15,36.844,37.997,36.629,37.349,6332790,0
2015-12-16,37.807,39.293,37.509,39.068,6196596,0
2015-12-17,39.357,39.529,37.626,37.646,5349994,0
2015-12-18,37.683,38.57,37.636,37.974,6070974,0
2015-12-21,38.249,38.817,37.901,38.441,4196302,0
2015-12-22,38.542,39.474,38.323,39.256,5399348,0
2015-12-23,39.676,41.056,39.556,40.7,6350939,0
2015-12-24,40.535,40.882,39.786,40.564,2462197,0
2015-12-28,40.06,40.499,39.502,40.343,3659609,0
2015-12-29,40.636,41.143,40.216,40.581,3386266,0
2015-12-30,40.49,40.673,40.018,40.225,2511667,0
2015-12-31,39.913,40.463,39.786,40.087,3248535,0
2016-01-04,39.136,39.684,37.901,39.684,7068286,0
2016-01-05,39.904,41.012,39.676,40.27,5734054,0
2016-01-06,39.41,39.638,38.47,39.035,5477228,0
2016-01-07,37.747,37.81,35.434,35.46,14670504,0
2016-01-08,35.935,37.126,35.579,35.671,7302643,0
2016-01-11,36.201,36.951,35.26,35.652,6525663,0
2016-01-12,35.945,36.576,34.894,35.579,6654594,0
2016-01-13,35.799,36.028,33.586,33.805,6279746,0
2016-01-14,34.107,34.574,32.891,34.243,7976590,0
2016-01-15,34.262,36.073,33.961,35.406,11750369,0
2016-01-19,36.156,36.201,34.446,35.14,5788603,0
2016-01-20,34.373,34.464,31.894,34.025,8163766,0
2016-01-21,33.897,34.657,33.192,34.418,4910498,0
2016-01-22,35.899,36.284,35.094,35.689,8014319,0
2016-01-25,35.681,36.695,35.588,35.762,6531336,0
2016-01-26,35.781,37.564,35.039,37.371,7001397,0
2016-01-27,37.501,38.744,37.152,38.031,10419727,0
2016-01-28,38.827,40.114,38.413,39.127,8740443,0
2016-01-29,39.319,41.249,39.264,41.24,9647919,0
2016-02-01,40.947,41.066,39.821,40.809,6674154,0
2016-02-02,40.234,40.234,38.135,38.587,9069318,0
2016-02-03,38.779,39.188,37.189,38.917,7450767,0
2016-02-04,38.771,39.757,38.239,39.025,4895448,0
2016-02-05,38.844,38.852,37.399,38.387,5571397,0
2016-02-08,37.783,37.783,35.927,37.06,5927681,0
2016-02-09,36.402,37.152,35.681,36.191,5917152,0
2016-02-10,36.538,37.737,36.091,36.695,7115535,0
2016-02-11,35.844,37.506,35.817,36.804,5977825,0
2016-02-12,37.747,40.544,37.719,40.316,8415216,0
2016-02-16,40.974,42.044,40.175,41.899,6906865,0
2016-02-17,42.154,42.666,41.494,42.355,6399268,0
2016-02-18,42.464,42.711,41.377,42.08,5253165,0
2016-02-19,41.504,42.063,41.304,41.934,4402082,0
2016-02-22,42.95,44.148,42.95,43.442,5874400,0
2016-02-23,43.042,43.753,42.455,43.188,4443571,0
2016-02-24,42.429,43.115,41.477,42.904,4692720,0
2016-02-25,42.886,43.388,42.154,43.379,3394643,0
2016-02-26,43.8,44.258,43.572,43.817,5193337,0
2016-02-29,43.808,44.43,43.525,44.148,5226333,0
2016-03-01,44.823,47.321,44.64,46.361,10967627,0
2016-03-02,46.223,46.762,45.875,46.672,6140657,0
2016-03-03,46.616,48.691,46.469,48.098,9922255,0
2016-03-04,48.034,48.088,46.498,47.365,7429696,0
2016-03-07,46.378,47.293,46.141,46.478,5587214,0
2016-03-08,45.986,46.086,44.577,44.778,4716957,0
2016-03-09,45.17,46.131,45.017,45.784,3868481,0
2016-03-10,46.835,46.927,45.739,46.27,5281409,0
2016-03-11,46.854,47.512,46.533,47.164,5657497,0
2016-03-14,47.182,48.317,47.091,47.859,4840039,0
2016-03-15,48.244,48.417,46.899,47.495,4411528,0
2016-03-16,47.384,48.901,47.205,48.784,5515026,0
2016-03-17,48.867,49.853,48.691,49.461,6052524,0
2016-03-18,50.748,50.785,49.431,49.692,7822019,0
2016-03-21,49.414,49.571,48.394,49.367,4706548,0
2016-03-22,48.913,50.099,48.913,49.376,3825292,0
2016-03-23,49.182,49.182,48.208,48.543,3182409,0
2016-03-24,47.959,48.654,47.227,48.627,5347406,0
2016-03-28,48.627,48.754,47.486,48.134,3572911,0
2016-03-29,48.644,49.164,47.986,48.681,4824536,0
2016-03-30,49.209,49.757,47.95,48.403,3928027,0
2016-03-31,48.32,48.422,47.57,47.894,4716652,0
2016-04-01,47.143,48.134,45.957,47.931,5382129,0
2016-04-04,47.727,48.015,46.772,46.809,5381658,0
2016-04-05,46.328,46.708,45.967,46.29,4577291,0
2016-04-06,46.3,46.328,45.012,46.133,4897561,0
2016-04-07,46.642,47.421,46.087,46.539,9653925,0
2016-04-08,47.171,47.171,45.616,45.853,4068884,0
2016-04-11,46.207,46.532,45.661,45.697,3338446,0
2016-04-12,45.697,46.216,45.438,45.902,3105812,0
2016-04-13,46.374,47.413,46.004,47.245,4337070,0
2016-04-14,47.829,47.959,46.772,46.985,3520480,0
2016-04-15,46.801,47.357,46.45,47.208,3084892,0
2016-04-18,46.958,47.56,46.642,47.413,3719489,0
2016-04-19,47.57,49.405,47.486,48.654,7696261,0
2016-04-20,49.135,49.312,47.894,48.357,7618494,0
2016-04-21,44.437,44.576,42.64,43.917,22855331,0
2016-04-22,43.667,44.705,43.187,43.435,7825185,0
2016-04-25,43.315,43.419,42.324,42.462,5544353,0
2016-04-26,42.575,42.723,41.973,42.723,3701420,0
2016-04-27,42.63,43.029,42.24,42.324,3920371,0
2016-04-28,42.12,43.315,42.075,42.501,3926639,0
2016-04-29,42.462,42.807,41.667,41.843,5121214,0
2016-05-02,43.029,43.917,42.916,43.325,4799802,0
2016-05-03,42.871,42.871,42.055,42.417,3643909,0
2016-05-04,41.917,42.269,41.592,41.899,4856518,0
2016-05-05,42.166,42.166,41.018,41.193,4878839,0
2016-05-06,41.193,42.204,41.12,42.157,3824568,0
2016-05-09,42.027,42.371,41.165,41.657,3999186,0
2016-05-10,41.859,42.881,41.805,42.742,2608928,0
2016-05-11,42.603,42.677,42.027,42.13,2450406,0
2016-05-12,42.371,42.481,41.638,42.296,2967283,0
2016-05-13,41.934,42.407,41.592,41.602,2567506,0
2016-05-16,41.629,42.62,41.573,42.24,3450358,0
2016-05-17,42.175,42.817,41.851,42.092,2652147,0
2016-05-18,41.843,42.407,41.314,41.555,2665656,0
2016-05-19,41.453,41.573,40.842,41.073,3802389,0
2016-05-20,41.434,41.943,41.24,41.694,2687204,0
2016-05-23,41.712,42.139,41.694,41.75,3576647,0
2016-05-24,42.166,42.536,41.982,42.213,3513239,0
2016-05-25,42.388,43.148,42.304,42.907,5666987,0
2016-05-26,43.019,43.113,41.611,42.092,3434658,0
2016-05-27,42.157,43.074,41.953,42.807,3806835,0
2016-05-31,42.973,43.251,42.593,42.852,3557087,0
2016-06-01,41.777,43.122,41.777,42.964,3032513,0
2016-06-02,42.807,43.501,42.751,43.345,3847221,0
2016-06-03,43.297,43.528,42.527,43.325,4373556,0
2016-06-06,42.916,43.325,42.501,43.196,4131120,0
2016-06-07,43.138,44.234,43.093,43.909,4573813,0
2016-06-08,44.178,44.659,43.696,44.112,3667792,0
2016-06-09,43.937,44.234,43.603,43.806,2371043,0
2016-06-10,43.113,43.27,42.732,42.862,4130498,0
2016-06-13,42.62,43.361,42.445,42.64,3704679,0
2016-06-14,42.427,43.501,42.166,43.464,4658642,0
2016-06-15,43.528,44.076,43.261,43.519,3643987,0
2016-06-16,43.093,43.242,42.672,43.074,3611141,0
2016-06-17,43.287,43.731,43.138,43.519,3660036,0
2016-06-20,43.971,44.196,41.619,41.703,6979370,0
2016-06-21,41.807,42.631,41.299,42.53,3904823,0
2016-06-22,42.73,42.89,42.146,42.287,3561501,0
2016-06-23,42.795,43.453,42.776,43.443,4197970,0
2016-06-24,41.675,42.193,40.656,40.763,5602640,0
2016-06-27,40.32,40.366,39.012,39.36,5507514,0
2016-06-28,40.168,40.415,39.547,39.989,3944826,0
2016-06-29,40.545,41.317,40.245,41.063,3958342,0
2016-06-30,41.365,41.365,40.066,40.932,4157764,0
2016-07-01,41.034,41.732,40.942,41.138,2677087,0
2016-07-05,40.847,40.847,40.066,40.281,3142522,0
2016-07-06,40.018,41.073,39.803,41.034,4055296,0
2016-07-07,41.11,41.6,40.63,40.997,2651313,0
2016-07-08,41.365,41.759,40.95,41.534,3143934,0
2016-07-11,42.353,43.793,42.117,43.218,7009801,0
2016-07-12,43.689,44.041,43.482,43.794,5741204,0
2016-07-13,43.728,43.735,42.72,43.132,4039746,0
2016-07-14,43.378,43.426,42.831,43.303,3022263,0
2016-07-15,43.342,43.859,43.125,43.463,2695403,0
2016-07-18,43.859,44.329,43.181,44.179,4631083,0
2016-07-19,43.82,43.924,43.242,43.614,3825163,0
2016-07-20,43.689,44.226,43.528,44.196,2908462,0
2016-07-21,44.196,44.536,43.731,43.961,2105919,0
2016-07-22,43.961,44.678,43.929,44.536,4722058,0
2016-07-25,44.781,45.647,44.772,44.988,6353255,0
2016-07-26,46.371,47.905,46.371,47.642,10986292,0
2016-07-27,47.388,47.811,46.513,47.238,4947918,0
2016-07-28,47.067,47.961,46.936,47.782,3788612,0
2016-07-29,46.719,48.216,46.559,47.671,5235478,0
2016-08-01,47.548,47.755,46.738,47.284,3165030,0
2016-08-02,47.247,47.28,46.598,46.851,3220454,0
2016-08-03,46.588,47.143,46.201,47.03,2442900,0
2016-08-04,47.284,47.971,46.871,47.238,3473342,0
2016-08-05,47.425,47.689,46.832,46.936,3389271,0
2016-08-08,47.275,47.985,47.18,47.961,4973047,0
2016-08-09,47.999,48.81,47.661,48.791,5938968,0
2016-08-10,48.931,49.298,48.319,48.676,3471155,0
2016-08-11,48.81,49.468,48.686,49.017,3190436,0
2016-08-12,48.96,49.101,48.582,48.752,2477359,0
2016-08-15,49.119,49.74,49.092,49.468,3105940,0
2016-08-16,49.421,49.496,48.997,49.279,2053993,0
2016-08-17,49.449,49.552,48.978,49.402,2288343,0
2016-08-18,49.383,49.59,48.987,49.053,3558197,0
2016-08-19,48.676,49.298,48.27,49.138,5291300,0
2016-08-22,49.138,49.539,48.866,49.487,3543102,0
2016-08-23,49.638,49.881,49.119,49.148,3576779,0
2016-08-24,49.148,49.318,47.218,47.398,6104334,0
2016-08-25,47.247,48.224,47.171,47.774,3845775,0
2016-08-26,47.802,47.953,46.955,47.369,3600079,0
2016-08-29,47.453,48.084,47.096,47.905,2901843,0
2016-08-30,48.094,48.104,47.707,47.961,2385745,0
2016-08-31,47.782,47.886,47.13,47.255,3169179,0
2016-09-01,48.912,50.814,48.827,50.644,11078888,0
2016-09-02,50.719,51.482,50.305,50.757,6760773,0
2016-09-06,50.889,51.538,50.823,51.51,4291355,0
2016-09-07,51.661,52.207,51.613,51.811,4121651,0
2016-09-08,52.611,52.696,52.244,52.404,4089446,0
2016-09-09,52.234,52.87,52.06,52.367,5824948,0
2016-09-12,51.765,53.788,51.613,53.543,5991940,0
2016-09-13,53.129,53.825,52.592,53.213,4940241,0
2016-09-14,54.088,54.917,53.75,54.879,8420156,0
2016-09-15,54.795,55.115,54.38,54.992,5684553,0
2016-09-16,54.832,55.199,54.597,54.879,4341143,0
2016-09-19,54.954,54.964,53.561,53.958,5799922,0
2016-09-20,53.958,54.31,53.213,53.642,4178879,0
2016-09-21,53.843,54.262,53.49,54.1,3889707,0
2016-09-22,54.271,54.749,54.071,54.492,3521631,0
2016-09-23,54.062,54.739,53.309,54.69,3822677,0
2016-09-26,54.166,54.205,53.443,53.814,2918893,0
2016-09-27,53.852,54.644,53.671,54.225,2346661,0
2016-09-28,54.357,54.81,53.642,54.786,3343733,0
2016-09-29,54.815,55.387,54.004,54.262,3348767,0
2016-09-30,54.09,55.158,53.671,54.843,4015347,0
2016-10-03,56.33,56.712,55.692,56.111,5391215,0
2016-10-04,57.007,57.007,55.626,56.054,4902664,0
2016-10-05,56.102,56.712,56.054,56.111,3924991,0
2016-10-06,55.873,56.473,55.739,56.044,3345433,0
2016-10-07,55.596,56.083,55.281,55.644,3236793,0
2016-10-10,55.844,56.559,55.635,56.302,2781132,0
2016-10-11,56.644,57.188,56.015,56.196,4230182,0
2016-10-12,56.007,56.359,55.739,56.007,2047225,0
2016-10-13,55.444,55.478,54.492,55.367,2834992,0
2016-10-14,55.778,55.997,54.071,55.025,4015702,0
2016-10-17,53.899,55.244,53.757,54.872,3473280,0
2016-10-18,55.396,55.491,54.69,54.757,2644772,0
2016-10-19,54.805,55.702,54.423,55.434,2273184,0
2016-10-20,55.158,55.559,54.88,55.187,3036179,0
2016-10-21,55.072,55.291,54.423,54.482,3431771,0
2016-10-24,54.72,55.33,54.7,55.234,2782609,0
2016-10-25,55.025,55.596,54.758,55.281,2112395,0
2016-10-26,55.034,55.978,54.872,55.301,2293514,0
2016-10-27,55.281,55.281,53.968,54.367,3239189,0
2016-10-28,54.376,55.406,54.376,55.043,3164126,0
2016-10-31,55.206,55.662,54.929,55.168,2227336,0
2016-11-01,55.739,56.693,55.434,55.883,5715011,0
2016-11-02,55.692,55.921,54.367,54.891,4190168,0
2016-11-03,54.624,55.092,53.681,54.08,6464657,0
2016-11-04,56.397,57.158,55.911,56.312,8162458,0
2016-11-07,57.198,57.284,55.806,56.13,5428113,0
2016-11-08,56.073,56.74,55.768,56.693,4801192,0
2016-11-09,56.025,57.093,55.959,56.912,4248133,0
2016-11-10,57.168,57.722,55.778,55.844,5369040,0
2016-11-11,55.758,55.863,54.639,55.281,3708638,0
2016-11-14,54.996,55.358,53.51,54.367,4684419,0
2016-11-15,54.376,56.43,54.215,56.187,4650421,0
2016-11-16,55.921,56.187,54.977,55.425,3801490,0
2016-11-17,56.015,57.559,55.968,56.998,5953007,0
2016-11-18,57.217,58.093,57.217,57.751,4005233,0
2016-11-21,59.047,59.475,58.408,58.819,5844271,0
2016-11-22,58.999,59.837,58.37,59.734,4198925,0
2016-11-23,59.371,59.771,59.141,59.495,2432368,0
2016-11-25,59.389,60,59.361,59.895,1327964,0
2016-11-28,60.029,60.411,59.599,59.619,3834036,0
2016-11-29,59.571,59.913,59.191,59.237,2843330,0
2016-11-30,59.639,59.923,59.294,59.734,4187727,0
2016-12-01,59.629,59.695,57.541,59.267,7647310,0
2016-12-02,58.647,59.429,58.093,58.133,6322192,0
2016-12-05,58.743,59.085,58.017,58.255,3811446,0
2016-12-06,58.809,59.847,58.475,59.543,4478352,0
2016-12-07,59.58,59.857,59.009,59.741,4524805,0
2016-12-08,59.761,59.801,51.469,52.109,22702963,0
2016-12-09,55.483,55.616,52.613,52.746,17638190,0
2016-12-12,53.28,53.776,52.927,53.5,8763541,0
2016-12-13,55.016,55.52,54.148,55.138,8286234,0
2016-12-14,55.158,56.378,54.196,55.006,7425193,0
2016-12-15,54.825,55.043,53.395,53.556,6260703,0
2016-12-16,54.176,54.883,54.034,54.338,7373128,0
2016-12-19,54.174,54.338,52.65,52.804,6482082,0
2016-12-20,53.084,53.218,51.963,52.379,6697806,0
2016-12-21,52.61,52.866,51.935,52.63,4124846,0
2016-12-22,52.61,52.62,52.119,52.34,3028812,0
2016-12-23,52.156,52.678,52.128,52.37,1969967,0
2016-12-27,52.427,52.687,52.156,52.31,2201624,0
2016-12-28,52.223,52.447,51.944,52.002,1885052,0
2016-12-29,52.06,52.34,51.727,52.186,1666392,0
2016-12-30,52.494,52.504,51.231,51.558,3454159,0
2017-01-03,51.762,51.876,50.718,51.481,6737184,0
2017-01-04,51.839,53.093,51.665,53.074,5669663,0
2017-01-05,53.268,53.836,53.112,53.171,4121622,0
2017-01-06,52.948,53.702,52.687,53.546,3364996,0
2017-01-09,54.184,54.367,53.624,53.779,4519663,0
2017-01-10,54.058,55.468,53.711,54.648,5764401,0
2017-01-11,54.715,54.749,53.238,53.759,3781787,0
2017-01-12,53.807,54.04,52.958,53.536,2694911,0
2017-01-13,53.479,53.866,53.238,53.362,2105108,0
2017-01-17,53.181,54.773,53.161,54.049,4980524,0
2017-01-18,54.347,54.454,53.633,54.097,2860102,0
2017-01-19,54.155,54.464,53.759,53.903,2096390,0
2017-01-20,53.913,54.261,53.624,53.807,2271123,0
2017-01-23,53.885,54.444,53.392,53.546,3545937,0
2017-01-24,53.789,54.107,53.441,54.02,4082056,0
2017-01-25,54.484,54.782,54.107,54.686,5907436,0
2017-01-26,52.814,53.469,50.1,50.593,17668030,0
2017-01-27,50.921,51.916,50.873,51.471,8353277,0
2017-01-30,51.162,51.645,50.813,50.969,4164678,0
2017-01-31,50.892,51.191,50.458,50.757,3516042,0
2017-02-01,50.381,50.448,49.685,49.955,6045105,0
2017-02-02,49.965,50.149,49.763,49.898,4087451,0
2017-02-03,50.1,50.438,49.917,50.014,3771006,0
2017-02-06,50.361,50.631,50.028,50.177,2546367,0
2017-02-07,50.139,50.207,49.72,50.139,2951056,0
2017-02-08,50.014,50.55,49.84,50.332,3017161,0
2017-02-09,50.39,51.433,50.39,51.094,5370176,0
2017-02-10,51.423,51.462,50.824,50.911,2463788,0
2017-02-13,51.017,51.5,50.824,51.317,2996782,0
2017-02-14,51.935,52.376,50.95,51.221,3483435,0
2017-02-15,51.258,51.394,50.902,51.162,2767204,0
2017-02-16,51.258,51.258,50.323,50.69,4840397,0
2017-02-17,50.342,50.603,50.052,50.226,3153933,0
2017-02-21,50.381,50.486,50.033,50.236,2352733,0
2017-02-22,50.236,50.286,49.898,50.169,2184238,0
2017-02-23,50.274,50.545,49.907,49.975,2499358,0
2017-02-24,49.724,50.39,49.569,50.361,2519663,0
2017-02-27,50.361,51.144,50.1,51.076,3586697,0
2017-02-28,51.076,51.548,50.969,51.114,3192387,0
2017-03-01,52.754,53.412,52.542,53.055,7971935,0
2017-03-02,52.997,52.997,51.462,51.799,5245234,0
2017-03-03,51.675,52.041,51.239,51.973,3289569,0
2017-03-06,51.848,52.63,51.819,52.427,3081353,0
2017-03-07,52.37,52.475,51.983,52.417,3382211,0
2017-03-08,52.388,52.727,52.079,52.109,2356093,0
2017-03-09,52.079,52.32,51.529,51.886,2532369,0
2017-03-10,52.099,52.562,52.079,52.33,2675190,0
2017-03-13,52.504,53.518,52.494,53.258,4104027,0
2017-03-14,53.248,54.124,53.093,53.633,3839230,0
2017-03-15,53.769,54.329,53.392,54.155,3732380,0
2017-03-16,54.067,54.773,53.276,54.561,5968091,0
2017-03-17,54.695,55.506,54.464,55.188,5679937,0
2017-03-20,55.486,55.912,55.149,55.371,5877241,0
2017-03-21,55.386,56.222,54.56,54.677,4438396,0
2017-03-22,54.501,55,54.394,54.618,3066827,0
2017-03-23,54.56,54.863,54.266,54.354,2669122,0
2017-03-24,54.726,54.726,54.002,54.384,2044976,0
2017-03-27,53.806,55.684,53.494,55.371,3376610,0
2017-03-28,55.391,56.173,55.293,55.664,3053380,0
2017-03-29,55.459,56.065,55.44,55.978,2900593,0
2017-03-30,56.026,56.257,55.733,55.762,2525692,0
2017-03-31,55.498,55.948,55.332,55.802,2018659,0
2017-04-03,56.691,57.18,55.567,55.909,6667606,0
2017-04-04,55.704,55.794,55.131,55.41,2954987,0
2017-04-05,55.694,56.056,54.853,54.922,3657571,0
2017-04-06,54.951,55.782,54.892,55.42,2818769,0
2017-04-07,55.303,55.635,54.794,54.951,3203330,0
2017-04-10,55.01,55.029,53.954,54.325,5007371,0
2017-04-11,54.462,55.039,54.188,54.902,2933405,0
2017-04-12,55.01,55.471,54.872,55.254,2735562,0
2017-04-13,55.244,55.669,54.477,54.658,2570650,0
2017-04-17,54.696,55.503,54.462,55.186,3093481,0
2017-04-18,54.912,55.782,54.824,55.606,3242933,0
2017-04-19,55.567,55.616,55.068,55.43,2695737,0
2017-04-20,55.831,56.652,55.586,56.486,3704289,0
2017-04-21,56.486,56.486,55.694,56.104,2784623,0
2017-04-24,56.554,56.711,55.919,56.369,3008795,0
2017-04-25,56.603,57.513,56.545,57.17,3734600,0
2017-04-26,58.275,58.275,57.425,57.943,7997221,0
2017-04-27,56.457,58.519,56.036,57.884,8045492,0
2017-04-28,57.991,58.177,57.337,57.679,4235537,0
2017-05-01,57.963,58.519,57.551,58.07,3515175,0
2017-05-02,58.148,58.412,57.855,57.875,2484022,0
2017-05-03,57.903,58.041,57.473,57.991,2280997,0
2017-05-04,58.167,58.217,57.19,57.2,2661029,0
2017-05-05,57.092,57.635,56.603,57.444,4366792,0
2017-05-08,56.623,56.681,55.547,55.928,4831826,0
2017-05-09,56.202,57.004,56.056,56.75,3141963,0
2017-05-10,56.701,57.229,56.545,57.033,2894680,0
2017-05-11,56.955,57.004,56.095,56.183,3477629,0
2017-05-12,56.809,57.825,56.799,57.346,4287178,0
2017-05-15,57.346,57.393,56.838,57.004,2717107,0
2017-05-16,56.955,57.415,56.535,56.809,3293279,0
2017-05-17,56.349,56.378,55.488,55.576,4764688,0
2017-05-18,55.205,56.183,55.078,55.586,3726476,0
2017-05-19,55.743,56.432,55.283,55.508,4039412,0
2017-05-22,56.202,56.691,55.978,56.417,4527827,0
2017-05-23,56.613,57.258,56.096,56.251,2734150,0
2017-05-24,56.193,56.466,56.104,56.251,1791065,0
2017-05-25,56.222,56.809,56.036,56.662,2355523,0
2017-05-26,56.75,57.19,56.535,56.73,1781133,0
2017-05-30,56.75,57.639,56.75,57.395,3208431,0
2017-05-31,57.601,58.148,56.911,57.815,4738431,0
2017-06-01,58.236,60.974,58.227,60.671,9916806,0
2017-06-02,60.621,61.365,60.256,61.159,4821949,0
2017-06-05,61.081,61.37,60.617,61.023,3112354,0
2017-06-06,60.925,62.734,60.655,62.245,5716171,0
2017-06-07,62.245,62.548,61.708,62.441,3346833,0
2017-06-08,62.382,63.272,62.148,63.193,3993994,0
2017-06-09,63.115,63.443,61.121,62.274,4316567,0
2017-06-12,62.265,62.861,61.483,62.529,2857259,0
2017-06-13,62.929,63.848,62.929,63.428,3246773,0
2017-06-14,63.203,64.132,63.115,63.79,4025993,0
2017-06-15,63.164,63.526,62.9,63.33,2367501,0
2017-06-16,63.526,63.672,63.095,63.545,3201287,0
2017-06-19,64.074,64.748,63.868,64.65,4185446,0
2017-06-20,64.354,64.462,63.592,63.889,3003410,0
2017-06-21,63.662,63.988,63.543,63.84,1853861,0
2017-06-22,63.859,63.958,63.434,63.612,1602036,0
2017-06-23,63.573,64.245,63.049,64.235,2279745,0
2017-06-26,64.245,64.561,63.513,63.76,2598075,0
2017-06-27,63.899,64.364,63.355,63.414,2078194,0
2017-06-28,63.751,64.364,63.464,64.215,1919012,0
2017-06-29,64.116,64.166,62.169,62.792,2782405,0
2017-06-30,62.881,63.612,62.614,63.167,2511939,0
2017-07-03,62.584,62.742,61.417,61.921,2698335,0
2017-07-05,61.951,62.347,61.556,62.06,2342699,0
2017-07-06,61.546,61.842,60.755,60.854,3252381,0
2017-07-07,61.061,61.289,60.598,61.071,5589142,0
2017-07-10,61.061,61.837,60.854,61.467,3072888,0
2017-07-11,61.556,61.793,60.873,61.19,2124289,0
2017-07-12,61.368,61.981,61.368,61.575,1752953,0
2017-07-13,61.951,61.951,60.883,61.467,2543661,0
2017-07-14,59.499,60.616,59.025,60.379,5937222,0
2017-07-17,60.31,60.577,59.697,60.448,2839215,0
2017-07-18,60.943,62.099,60.607,61.763,2941011,0
2017-07-19,61.912,61.961,60.824,61.22,2191220,0
2017-07-20,61.447,61.664,61.051,61.457,2068459,0
2017-07-21,61.546,62.062,61.546,61.655,1781150,0
2017-07-24,61.862,62.703,61.758,62.001,2606668,0
2017-07-25,62.258,62.287,61.2,61.912,4214596,0
2017-07-26,61.299,62.03,60.953,60.953,5108983,0
2017-07-27,60.765,62.185,60.211,61.566,4295581,0
2017-07-28,61.486,62.119,59.321,60.587,2962159,0
2017-07-31,60.953,61.931,60.913,60.913,4175515,0
2017-08-01,61.397,61.669,60.389,60.537,3127569,0
2017-08-02,60.745,60.893,59.331,59.855,3706400,0
2017-08-03,59.855,60.399,59.638,60.092,2148591,0
2017-08-04,60.053,60.893,59.687,60.28,1920080,0
2017-08-07,60.527,61.032,60.241,60.379,2465672,0
2017-08-08,60.498,61.051,60.073,60.31,3389798,0
2017-08-09,59.924,60.221,59.687,60.092,3333202,0
2017-08-10,59.924,60.498,59.42,59.479,4442180,0
2017-08-11,59.341,59.687,58.817,58.985,3088427,0
2017-08-14,59.45,60.211,59.341,60.102,3181639,0
2017-08-15,60.33,61.269,60.211,61.16,2927224,0
2017-08-16,61.318,61.546,60.597,60.844,2272206,0
2017-08-17,60.804,61.121,59.351,59.43,2864083,0
2017-08-18,59.272,59.727,58.491,59.331,2862736,0
2017-08-21,59.559,59.835,59.133,59.568,2101606,0
2017-08-22,59.717,60.488,59.707,59.885,2114268,0
2017-08-23,59.163,59.649,58.876,59.212,1910018,0
2017-08-24,59.262,59.628,59.044,59.559,1545303,0
2017-08-25,59.173,59.727,58.916,59.44,1559923,0
2017-08-28,59.766,59.835,59.173,59.598,2333185,0
2017-08-29,59.311,60.152,59.242,60.023,1560040,0
2017-08-30,60.211,60.29,59.687,59.875,1313068,0
2017-08-31,60.162,61.566,59.994,61.506,2869539,0
2017-09-01,62.287,62.488,61.625,62.159,2619996,0
2017-09-05,61.833,62.534,61.17,61.951,2220550,0
2017-09-06,62.149,62.861,62.06,62.544,2665035,0
2017-09-07,62.742,63.146,62.544,62.673,2275959,0
2017-09-08,62.762,62.848,62.188,62.406,1978791,0
2017-09-11,62.594,63.657,62.584,63.553,3035374,0
2017-09-12,63.523,63.938,62.95,63.751,2176919,0
2017-09-13,63.731,64.027,63.187,63.711,2256598,0
2017-09-14,63.592,63.652,63.068,63.365,3104810,0
2017-09-15,63.138,63.177,62.485,62.534,2987826,0
2017-09-18,62.762,63.305,62.683,62.91,2366572,0
2017-09-19,63.246,64.176,63.128,63.8,3022936,0
2017-09-20,63.93,64.04,62.95,63.63,2742992,0
2017-09-21,63.63,63.95,63.24,63.62,2045149,0
2017-09-22,63.5,64.01,63.36,63.57,1344909,0
2017-09-25,63.12,63.46,62.29,62.31,2174888,0
2017-09-26,62.87,63.32,62.44,63.17,1378846,0
2017-09-27,63.47,64.31,63.29,64.16,2428496,0
2017-09-28,64.04,64.1,63.49,63.64,2645699,0
2017-09-29,64.15,64.64,63.85,64.16,2271072,0
2017-10-02,63.1,65.38,62.82,64.97,4541149,0
2017-10-03,65,65.45,64.47,64.89,2170919,0
2017-10-04,64.89,65.4,64.46,65.06,2354064,0
2017-10-05,65.05,65.89,64.8,65.04,2233044,0
2017-10-06,64.07,64.59,63.47,64.26,2792624,0
2017-10-09,63.715,63.94,63.55,63.66,2969684,0
2017-10-10,64.14,64.43,63.27,63.36,2743335,0
2017-10-11,63.43,63.83,63.21,63.32,1946835,0
2017-10-12,63.1,63.45,61.525,61.68,5107196,0
2017-10-13,61.79,62.44,60.92,62.01,4231548,0
2017-10-16,62.38,63.29,62.24,62.8,3142106,0
2017-10-17,62.6,62.719,62.065,62.31,1901309,0
2017-10-18,62.32,62.5256,61.86,61.89,2000221,0
2017-10-19,61.49,62.44,61.21,62.34,2308331,0
2017-10-20,62.69,62.81,62.28,62.69,2128758,0
2017-10-23,62.61,63.65,62.55,63.13,3106526,0
2017-10-24,63.35,63.48,62.81,63.15,2882292,0
2017-10-25,63.21,64.31,62.55,62.91,3770939,0
2017-10-26,64,64.2,60.88,62.58,5235997,0
2017-10-27,62.58,62.6,60.85,61.75,4076375,0
2017-10-30,61.64,61.86,60.88,61.46,2225823,0
2017-10-31,62.78,63.75,62.08,63.38,3876188,0
2017-11-01,65,65,64.165,64.37,4626378,0
2017-11-02,64.35,65.17,64.2,64.9,3066373,0
2017-11-03,64.59,65.93,64.41,65.88,3493340,0
2017-11-06,65.87,67.38,65.8,66.55,3196675,0
2017-11-07,67.67,68.41,67.27,67.34,3421963,0
2017-11-08,67.35,67.98,67.01,67.9,3387594,0
2017-11-09,67.37,67.95,66.85,67.42,2952568,0
2017-11-10,67.43,67.84,67.27,67.4,1867023,0
