Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,55.818,56.397,55.605,56.074,1318163,0
2005-02-28,55.746,56.609,55.746,56.328,2019476,0
2005-03-01,56.249,56.468,55.282,56.212,2419471,0
2005-03-02,55.211,56.179,54.957,56.037,2025804,0
2005-03-03,56.037,56.283,54.412,54.668,2835797,0
2005-03-04,55.133,55.179,53.049,54.343,4492512,0
2005-03-07,54.412,55.713,53.877,55.387,3552906,0
2005-03-08,54.736,58.372,53.983,55.246,5790424,0
2005-03-09,55.282,55.818,54.774,54.994,2080233,0
2005-03-10,55.746,55.967,54.851,55.457,1860024,0
2005-03-11,56.609,56.645,54.818,54.921,1747163,0
2005-03-14,55.387,55.713,55.098,55.713,1405260,0
2005-03-15,55.746,55.889,54.886,55.133,1920263,0
2005-03-16,55.53,56.609,54.702,54.851,3167890,0
2005-03-17,55.246,55.387,54.457,54.526,1596074,0
2005-03-18,54.017,54.273,53.621,53.983,3724375,0
2005-03-21,54.597,54.702,53.377,53.621,1939294,0
2005-03-22,54.562,54.818,53.877,53.912,3306030,0
2005-03-23,54.378,54.492,53.41,53.77,2106946,0
2005-03-24,53.946,54.201,53.446,53.737,1291844,0
2005-03-28,53.877,54.412,53.483,53.586,1886720,0
2005-03-29,53.552,53.843,52.835,52.946,1925275,0
2005-03-30,52.864,53.808,52.864,53.77,1955253,0
2005-03-31,53.516,54.167,53.41,53.843,2407253,0
2005-04-01,54.131,54.668,53.446,53.552,2451730,0
2005-04-04,53.552,53.621,53.086,53.483,1617171,0
2005-04-05,53.483,54.167,53.261,54.062,2004462,0
2005-04-06,53.621,54.378,53.377,53.737,1597160,0
2005-04-07,53.946,55.211,53.808,55.028,2142830,0
2005-04-08,55.028,55.028,54.457,54.668,1812589,0
2005-04-11,54.492,54.562,53.912,54.343,1016976,0
2005-04-12,53.946,55.421,53.737,54.957,1683867,0
2005-04-13,54.633,56.108,54.597,54.957,2580009,0
2005-04-14,54.957,56.108,54.095,54.201,1765351,0
2005-04-15,53.983,54.017,53.049,53.049,2484263,0
2005-04-18,52.688,52.946,52.078,52.55,2140457,0
2005-04-19,53.017,53.343,52.44,52.946,1416448,0
2005-04-20,53.41,53.946,52.984,53.702,2796639,0
2005-04-21,56.897,57.479,56.212,57.294,6363681,0
2005-04-22,57.294,57.479,56.328,56.757,1917806,0
2005-04-25,57.037,57.186,56.179,56.72,1527752,0
2005-04-26,56.283,57.362,56.283,57.186,1971570,0
2005-04-27,56.828,56.969,56.36,56.468,1907882,0
2005-04-28,56.037,56.328,55.211,55.282,1804293,0
2005-04-29,55.421,55.605,54.306,55.179,1616635,0
2005-05-02,55.179,55.967,54.818,55.643,1093270,0
2005-05-03,55.781,56.108,55.211,56.004,1348743,0
2005-05-04,55.967,56.897,55.643,56.468,1690340,0
2005-05-05,56.108,57.004,56.004,56.504,1742051,0
2005-05-06,56.72,57.443,56.212,56.434,1819764,0
2005-05-09,56.074,56.828,56.074,56.72,1645281,0
2005-05-10,57.258,57.479,56.328,56.794,2629284,0
2005-05-11,56.897,57.153,55.746,56.828,1455588,0
2005-05-12,57.082,57.443,56.572,56.897,1740296,0
2005-05-13,57.479,58.953,57.004,58.303,4492206,0
2005-05-16,58.41,58.734,57.978,58.41,2025595,0
2005-05-17,58.27,59.165,57.796,59.058,2385047,0
2005-05-18,59.269,60.928,59.199,60.779,4478443,0
2005-05-19,62.044,63.369,61.787,62.255,5916042,0
2005-05-20,62.649,62.686,61.686,62.044,2125880,0
2005-05-23,62.079,63.01,62.044,62.649,2107985,0
2005-05-24,62.404,62.686,62.115,62.474,1624346,0
2005-05-25,62.404,62.404,61.253,61.756,1598774,0
2005-05-26,62.044,63.159,62.044,62.799,1872274,0
2005-05-27,62.834,62.869,62.219,62.369,1255664,0
2005-05-31,62.115,62.799,61.756,62.474,1734144,0
2005-06-01,62.219,63.228,62.044,62.904,1436443,0
2005-06-02,62.941,63.95,62.904,63.95,1748790,0
2005-06-03,63.802,64.054,63.369,63.802,1891515,0
2005-06-06,63.694,64.449,63.694,64.449,2371527,0
2005-06-07,64.776,66.542,64.732,65.207,4179891,0
2005-06-08,66.182,66.506,64.915,65.064,3072402,0
2005-06-09,65.207,65.82,64.846,65.566,2320549,0
2005-06-10,65.356,65.673,64.345,64.952,1360785,0
2005-06-13,64.521,65.497,64.274,65.276,1634446,0
2005-06-14,64.846,65.89,64.846,65.459,1766891,0
2005-06-15,65.785,66.321,64.776,65.1,1418290,0
2005-06-16,65.1,65.707,64.915,65.239,1553434,0
2005-06-17,65.707,65.707,64.776,65.497,2092304,0
2005-06-20,64.952,65.707,64.952,65.312,1188142,0
2005-06-21,65.03,65.785,65.03,65.532,1016946,0
2005-06-22,65.75,67.796,65.75,67.622,3708806,0
2005-06-23,67.761,69.238,67.725,67.867,4459835,0
2005-06-24,67.979,68.13,66.46,66.717,2220277,0
2005-06-27,65.858,66.646,65.1,65.424,2234056,0
2005-06-28,65.89,66.423,65.6,65.997,2467964,0
2005-06-29,67.26,67.691,66.393,66.646,2427276,0
2005-06-30,67.182,67.796,65.566,65.673,2539896,0
2005-07-01,65.858,66.034,65.239,65.707,1385054,0
2005-07-05,65.276,66.609,64.915,66.576,2685552,0
2005-07-06,67.04,67.979,66.46,66.542,2390513,0
2005-07-07,65.532,67.297,65.135,66.969,2178502,0
2005-07-08,67.297,67.331,66.393,66.682,2664371,0
2005-07-11,67.076,68.121,67.04,68.018,3455251,0
2005-07-12,68.446,70.06,68.018,69.307,4694063,0
2005-07-13,69.667,69.993,69.342,69.957,2478031,0
2005-07-14,70.422,71.002,69.166,69.376,4332464,0
2005-07-15,69.238,70.597,68.981,70.132,3253586,0
2005-07-18,70.318,70.318,69.491,69.993,2218453,0
2005-07-19,70.958,71.714,70.352,71.396,4676462,0
2005-07-20,71.179,72.433,70.493,71.679,6717981,0
2005-07-21,71.607,72.107,70.527,70.782,4276438,0
2005-07-22,70.922,71.932,69.412,71.932,3535549,0
2005-07-25,74.454,74.732,73.733,73.874,6665731,0
2005-07-26,74.454,75.418,72.828,74.418,6975266,0
2005-07-27,74.558,75.489,74.271,75.35,4355380,0
2005-07-28,75.453,77.29,75.384,76.649,4012813,0
2005-07-29,75.814,76.288,75.137,76.175,4241072,0
2005-08-01,75.893,77.51,75.603,77.361,3403312,0
2005-08-02,77.044,78.475,76.893,78.441,3988607,0
2005-08-03,78.369,79.52,77.859,79.267,3201189,0
2005-08-04,78.229,79.483,77.906,79.124,2937336,0
2005-08-05,78.369,79.267,77,77.58,2737767,0
2005-08-08,77.58,77.869,76.893,77.869,1920801,0
2005-08-09,78.008,78.982,77.114,77.756,2319931,0
2005-08-10,78.3,78.871,76.567,76.929,2058780,0
2005-08-11,77,78.229,76.965,78.117,1737110,0
2005-08-12,77.51,77.614,76.21,77.114,2216586,0
2005-08-15,76.324,76.719,75.313,76.104,2526198,0
2005-08-16,75.569,76.21,74.304,74.374,2728384,0
2005-08-17,74.304,74.918,73.584,74.374,2353636,0
2005-08-18,74.023,74.339,73.189,74.023,2016418,0
2005-08-19,74.127,74.271,73.443,73.548,1717150,0
2005-08-22,74.63,75.384,74.127,75.21,1941458,0
2005-08-23,75.489,76.929,75.174,76.464,2269651,0
2005-08-24,76.033,77.361,75.244,75.384,2564022,0
2005-08-25,75.778,76.175,74.988,75.674,2379128,0
2005-08-26,75.814,76.359,75.279,75.962,1685479,0
2005-08-29,75.453,76.649,74.988,76.428,1582862,0
2005-08-30,76.464,78.915,76.104,78.835,3268487,0
2005-08-31,78.798,80.205,77.614,78.694,3949402,0
2005-09-01,78.266,80.065,77.973,79.844,3279325,0
2005-09-02,79.882,80.739,78.915,79.124,1909315,0
2005-09-06,79.844,80.739,79.844,80.6,3013791,0
2005-09-07,80.776,81.356,80.101,80.425,3428213,0
2005-09-08,80.425,81.751,79.808,81.496,2836268,0
2005-09-09,81.82,83.008,81.681,82.288,3459791,0
2005-09-12,82.366,82.832,81.972,82.288,2121391,0
2005-09-13,82.725,84.482,82.112,84.34,3988488,0
2005-09-14,83.807,85.956,83.807,85.851,4421834,0
2005-09-15,85.923,86.28,84.308,85.131,4633305,0
2005-09-16,85.237,85.527,84.34,85.166,3049386,0
2005-09-19,84.597,84.992,82.507,83.655,2648463,0
2005-09-20,83.445,84.051,81.356,81.496,3161824,0
2005-09-21,80.205,81.496,79.624,80.065,3339592,0
2005-09-22,79.308,80.462,78.369,79.668,3712646,0
2005-09-23,79.668,82.112,79.668,81.972,2475574,0
2005-09-26,82.648,83.332,80.739,81.46,2554540,0
2005-09-27,81.644,81.787,79.917,80.462,2373761,0
2005-09-28,80.89,81.248,79.344,79.668,2276072,0
2005-09-29,79.624,80.857,78.765,79.882,2372635,0
2005-09-30,80.277,80.38,78.949,79.231,2909912,0
2005-10-03,79.882,81.425,79.882,80.705,2948689,0
2005-10-04,81.216,81.857,80.019,80.277,3249617,0
2005-10-05,79.381,80.101,77.361,79.124,3791511,0
2005-10-06,78.835,79.124,75.893,76.825,3492926,0
2005-10-07,76.825,78.08,76.649,77.683,1944355,0
2005-10-10,77.545,77.545,74.374,74.882,2703723,0
2005-10-11,75.174,77.404,73.189,73.908,3564030,0
2005-10-12,73.189,74.127,70.318,71.106,5417614,0
2005-10-13,71.106,72.223,69.957,71.607,4004596,0
2005-10-14,75.534,75.534,71.573,72.512,4703221,0
2005-10-17,73.443,73.733,71.247,71.714,3231546,0
2005-10-18,72.616,73.803,71.607,72.548,5247165,0
2005-10-19,75.534,76.068,73.374,75.603,6485491,0
2005-10-20,76.175,76.567,74.953,75.137,3573337,0
2005-10-21,75.094,75.534,73.838,74.454,2834918,0
2005-10-24,74.814,75.569,74.665,75.489,2233764,0
2005-10-25,75.174,75.489,74.454,75.313,2249985,0
2005-10-26,75.313,76.86,75.025,76.175,2803848,0
2005-10-27,75.999,76.789,74.918,75.174,1980792,0
2005-10-28,75.638,76.428,74.454,75.849,2011506,0
2005-10-31,76.068,80.38,76.033,79.705,4620406,0
2005-11-01,79.705,80.205,78.509,79.844,2675453,0
2005-11-02,79.231,83.261,79.158,82.866,5192981,0
2005-11-03,83.087,83.62,82.331,82.725,3357107,0
2005-11-04,82.214,83.728,82.005,83.008,2054107,0
2005-11-07,82.725,83.553,82.331,82.832,1883821,0
2005-11-08,82.472,83.586,82.074,83.403,2285799,0
2005-11-09,82.935,85.166,82.935,84.84,3117399,0
2005-11-10,84.877,85.237,83.839,85.202,2678116,0
2005-11-11,85.062,85.747,84.412,84.736,1551726,0
2005-11-14,84.482,84.482,81.715,82.214,4634835,0
2005-11-15,82.182,82.359,80.565,81.064,4303539,0
2005-11-16,81.137,82.005,80.776,81.936,2377941,0
2005-11-17,82.725,84.877,82.25,84.701,3734121,0
2005-11-18,85.666,86.176,84.56,85.817,3565805,0
2005-11-21,85.632,86.318,85.062,85.956,1893779,0
2005-11-22,85.632,86.318,85.315,86.318,1758159,0
2005-11-23,86.247,89.883,86.142,88.548,4728549,0
2005-11-25,88.548,89.198,87.581,89.092,1166814,0
2005-11-28,89.627,89.664,86.501,86.606,3089892,0
2005-11-29,87.432,87.794,86.28,86.862,2891364,0
2005-11-30,87.291,87.942,86.536,86.642,2371907,0
2005-12-01,87.18,87.618,86.423,87.04,2892602,0
2005-12-02,87.04,88.732,84.773,84.84,4266904,0
2005-12-05,84.992,85.237,83.691,83.762,2717176,0
2005-12-06,84.412,85.527,83.691,84.34,2968683,0
2005-12-07,84.665,84.992,82.366,82.935,2522441,0
2005-12-08,83.762,85.237,83.261,83.948,2486199,0
2005-12-09,84.375,84.773,83.728,84.2,1804990,0
2005-12-12,84.235,85.062,83.087,83.332,2007389,0
2005-12-13,83.332,84.014,82.331,82.399,2641957,0
2005-12-14,82.331,82.76,80.924,81.715,2687732,0
2005-12-15,83.008,83.948,81.972,82.074,3487217,0
2005-12-16,82.074,82.074,80.565,80.6,3881893,0
2005-12-19,80.857,81.644,80.065,80.312,2300671,0
2005-12-20,80.312,81.644,79.882,80.89,2758872,0
2005-12-21,81.284,82.542,80.961,82.366,2569664,0
2005-12-22,82.648,83.728,82.648,83.655,2652791,0
2005-12-23,84.235,85.025,84.2,84.482,1969910,0
2005-12-27,84.34,84.992,82.472,82.542,1663336,0
2005-12-28,82.902,83.481,81.936,82.366,1704966,0
2005-12-29,82.453,83.62,81.82,82.005,2003078,0
2005-12-30,81.46,81.787,80.739,81.248,1651444,0
2006-01-03,82.331,84.517,81.391,83.192,3455595,0
2006-01-04,83.445,84.632,83.445,84.155,2407366,0
2006-01-05,84.155,84.956,83.807,84.597,2943062,0
2006-01-06,86.106,88.013,85.632,87.539,4286247,0
2006-01-09,87.539,88.732,86.501,88.222,2852715,0
2006-01-10,87.398,87.539,86.072,86.247,2812940,0
2006-01-11,86.862,86.862,85.423,86.027,3184043,0
2006-01-12,86.782,86.967,85.457,85.817,2560653,0
2006-01-13,86.28,86.536,85.563,86.423,2001587,0
2006-01-17,85.599,86.388,84.375,84.597,2696144,0
2006-01-18,83.261,85.025,83.261,84.913,1969261,0
2006-01-19,85.851,87.794,85.527,87.581,6182272,0
2006-01-20,84.123,84.235,80.776,80.857,10489373,0
2006-01-23,81.425,81.532,79.592,79.774,4664523,0
2006-01-24,80.241,81.936,80.169,81.099,2789858,0
2006-01-25,81.532,82.147,81.099,81.61,2285543,0
2006-01-26,81.715,83.051,81.099,82.542,3270748,0
2006-01-27,82.648,83.368,80.638,80.924,3551554,0
2006-01-30,80.924,81.61,79.844,81.321,2664519,0
2006-01-31,80.857,82.472,80.38,81.681,2871342,0
2006-02-01,81.031,82.288,80.961,82.005,1662114,0
2006-02-02,81.496,81.532,76.288,78.475,3436641,0
2006-02-03,78.554,78.554,75.849,76.138,5120410,0
2006-02-06,76.428,76.752,73.443,73.838,6359288,0
2006-02-07,74.454,77.077,74.271,75.534,4504535,0
2006-02-08,77.044,78.08,76.684,78.008,3351552,0
2006-02-09,78.369,78.949,77.077,77.722,2498072,0
2006-02-10,77.438,78.08,75.778,77.683,2533228,0
2006-02-13,77.58,78.229,76.324,77.834,2288942,0
2006-02-14,77.869,80.101,77.834,79.917,3766865,0
2006-02-15,80.205,80.776,79.158,80.705,1878716,0
2006-02-16,80.857,80.89,79.483,79.844,2392822,0
2006-02-17,79.483,79.483,77.149,77.29,3219280,0
2006-02-21,77.29,78.117,76.567,77.58,1946435,0
2006-02-22,78.229,78.765,77.51,78.3,1917041,0
2006-02-23,78.459,78.941,77.798,78.475,1710708,0
2006-02-24,77.924,78.475,77.58,78.008,1509561,0
2006-02-27,78.117,79.267,77.869,78.229,1754502,0
2006-02-28,77.404,78.229,76.392,76.965,2544336,0
2006-03-01,76.965,80.6,76.929,79.45,3857443,0
2006-03-02,79.45,80.739,78.871,79.808,2509850,0
2006-03-03,79.091,79.774,78.798,79.056,1591326,0
2006-03-06,80.019,80.821,79.056,79.056,2666470,0
2006-03-07,79.091,79.483,77.325,78.008,2099479,0
2006-03-08,77.58,77.614,75.893,76.534,3473277,0
2006-03-09,76.719,78.589,76.534,76.534,2216226,0
2006-03-10,77.149,77.149,74.207,75.094,5748147,0
2006-03-13,74.882,75.313,72.724,75.174,4900756,0
2006-03-14,75.253,78.157,75.094,76.684,4275428,0
2006-03-15,76.929,79.124,76.825,78.915,3163319,0
2006-03-16,79.124,81.031,79.124,79.705,4202551,0
2006-03-17,80.312,80.739,79.381,80.019,3120214,0
2006-03-20,79.774,80.169,78.624,79.056,1866238,0
2006-03-21,78.982,80.101,77.722,77.973,2544903,0
2006-03-22,77.325,79.056,77.325,78.441,2523972,0
2006-03-23,78.369,79.558,78.008,79.231,2486783,0
2006-03-24,79.158,80.705,79.124,80.312,2496724,0
2006-03-27,80.101,80.857,79.705,79.742,2723378,0
2006-03-28,79.808,80.821,78.694,78.915,1959125,0
2006-03-29,79.558,81.972,79.344,81.89,4466453,0
2006-03-30,83.295,83.762,82.366,82.575,3696219,0
2006-03-31,82.935,83.586,82.112,82.399,2059300,0
2006-04-03,83.332,85.098,82.796,83.876,3208804,0
2006-04-04,84.56,84.665,83.445,84.051,1776394,0
2006-04-05,83.912,84.051,82.575,83.762,2619167,0
2006-04-06,83.762,85.992,83.445,85.492,3730819,0
2006-04-07,85.351,85.632,83.655,84.597,2397510,0
2006-04-10,84.56,84.808,82.472,83.553,1965565,0
2006-04-11,84.773,85.062,82.796,84.773,2909288,0
2006-04-12,85.492,86.28,85.237,86.247,3382520,0
2006-04-13,86.212,87.18,85.956,86.388,2390646,0
2006-04-17,86.388,87.18,84.123,84.808,2901124,0
2006-04-18,85.351,86.782,84.517,86.606,4320311,0
2006-04-19,81.284,82.005,79.952,80.89,8632405,0
2006-04-20,80.924,82.609,80.857,81.181,3534490,0
2006-04-21,81.181,81.356,78.949,79.381,2945862,0
2006-04-24,79.124,80.671,78.835,80.344,2634751,0
2006-04-25,80.065,80.6,78.949,79.124,2014154,0
2006-04-26,79.231,80.019,79.158,79.483,2095116,0
2006-04-27,79.381,79.624,78.694,79.02,1997352,0
2006-04-28,78.475,78.509,76.464,76.789,3374666,0
2006-05-01,76.175,77.325,75.174,76.104,4115015,0
2006-05-02,76.534,78.044,76.288,76.428,2538499,0
2006-05-03,78.229,79.091,78.229,78.765,3476155,0
2006-05-04,78.765,79.774,78.554,78.949,2560425,0
2006-05-05,79.558,80.312,79.196,80.205,2768336,0
2006-05-08,79.774,81.46,79.158,81.064,2748099,0
2006-05-09,80.38,82.76,80.169,82.214,4190402,0
2006-05-10,81.857,82.005,79.984,80.205,4361532,0
2006-05-11,80.496,80.53,76.428,77.186,6706451,0
2006-05-12,76.605,78.589,76.175,77.834,4693481,0
2006-05-15,77.114,77.58,76.033,77.438,2606053,0
2006-05-16,77.325,79.056,76.684,77.29,2778245,0
2006-05-17,76.359,76.929,74.489,75.489,3283194,0
2006-05-18,75.279,76.104,73.374,73.584,2678622,0
2006-05-19,74.594,75.174,72.688,73.443,4282375,0
2006-05-22,73.374,75.376,73.048,74.594,3181444,0
2006-05-23,75.709,76.86,74.233,74.339,2579019,0
2006-05-24,74.814,74.988,72.512,73.548,3235302,0
2006-05-25,74.374,75.893,74.339,75.709,3137683,0
2006-05-26,75.893,76.719,75.744,76.534,1358784,0
2006-05-30,75.929,76.104,75.569,75.709,1557601,0
2006-05-31,75.814,76.324,75.638,75.849,2073352,0
2006-06-01,75.744,77.869,75.709,77.722,2156364,0
2006-06-02,78.765,79.308,77.683,78.266,2992513,0
2006-06-05,77.798,78.044,76.5,77.722,2304248,0
2006-06-06,77.722,78.008,77.077,77.51,3320070,0
2006-06-07,77.51,77.51,75.849,76.175,2241754,0
2006-06-08,74.732,75.778,72.512,75.137,3977087,0
2006-06-09,75.674,76.244,72.976,74.058,3009306,0
2006-06-12,74.732,75.814,70.854,70.958,4372351,0
2006-06-13,71.037,72.107,69.491,71.037,3436726,0
2006-06-14,71.573,72.652,71.345,72.433,3054103,0
2006-06-15,72.652,73.733,72.616,73.118,3223948,0
2006-06-16,72.363,72.688,70.887,72.223,4166339,0
2006-06-19,72.652,72.652,71.607,72.003,1793083,0
2006-06-20,72.003,73.189,70.922,71.318,3972777,0
2006-06-21,71.932,72.688,71.792,71.932,3431095,0
2006-06-22,72.074,72.328,70.562,70.782,2365819,0
2006-06-23,70.782,71.967,69.92,71.502,2437511,0
2006-06-26,71.212,72.187,71.071,71.757,1738102,0
2006-06-27,71.282,72.398,70.318,70.782,2617735,0
2006-06-28,70.818,71.179,68.377,69.448,3966888,0
2006-06-29,69.957,72.187,69.166,71.898,3051663,0
2006-06-30,72.107,73.013,71.431,72.467,2201829,0
2006-07-03,72.512,73.152,72.467,72.909,1302725,0
2006-07-05,71.642,72.152,70.922,71.714,1932510,0
2006-07-06,72.187,73.374,71.932,72.29,2167462,0
2006-07-07,71.573,71.967,70.386,71.247,3128962,0
2006-07-10,71.573,72.107,69.087,69.634,2104213,0
2006-07-11,69.052,69.596,67.622,69.491,4366816,0
2006-07-12,69.667,70.386,68.298,68.331,2706135,0
2006-07-13,67.796,69.562,67.111,68.516,3011058,0
2006-07-14,68.516,69.526,67.182,67.217,2598702,0
2006-07-17,67.331,69.412,67.331,68.622,3214661,0
2006-07-18,68.913,70.095,67.26,67.901,3693713,0
2006-07-19,68.261,70.132,68.193,69.238,5046004,0
2006-07-20,76.244,78.229,73.874,74.095,10153337,0
2006-07-21,74.095,74.454,72.003,73.374,3801644,0
2006-07-24,74.7,77.149,74.7,75.962,4222430,0
2006-07-25,76.033,78.044,76.033,77.683,4171026,0
2006-07-26,78.333,79.668,77.51,78.589,4183634,0
2006-07-27,79.124,79.984,78.862,79.52,3445542,0
2006-07-28,79.705,81.61,79.624,80.89,4096652,0
2006-07-31,80.776,82.435,80.462,81.857,3002926,0
2006-08-01,81.181,81.216,79.844,80.857,2647503,0
2006-08-02,81.099,83.876,80.821,83.445,4471741,0
2006-08-03,82.796,84.448,82.435,83.948,3299640,0
2006-08-04,82.725,83.876,81.715,83.087,3631018,0
2006-08-07,82.005,83.586,80.776,83.087,3081414,0
2006-08-08,83.295,83.728,81.425,82.039,2909894,0
2006-08-09,82.507,83.807,81.82,82.147,2658420,0
2006-08-10,81.89,83.051,80.924,82.902,1881207,0
2006-08-11,82.331,82.542,80.462,81.61,2398503,0
2006-08-14,82.435,83.586,81.46,82.796,2418496,0
2006-08-15,83.261,84.701,82.609,84.665,3092867,0
2006-08-16,84.517,85.956,83.586,85.632,2712881,0
2006-08-17,84.956,86.318,84.34,85.315,3783278,0
2006-08-18,85.315,86.142,84.665,85.599,2134356,0
2006-08-21,84.84,85.274,83.839,84.992,1706852,0
2006-08-22,84.517,85.457,83.445,83.876,2019932,0
2006-08-23,83.553,84.34,80.739,81.61,3437016,0
2006-08-24,81.89,82.074,81.099,82.005,1635128,0
2006-08-25,81.787,82.542,81.284,81.787,1341345,0
2006-08-28,81.391,83.655,81.031,83.295,1883154,0
2006-08-29,83.295,84.517,82.542,84.308,2443740,0
2006-08-30,84.877,86.896,84.517,85.817,3958851,0
2006-08-31,85.817,85.887,83.261,84.088,2144978,0
2006-09-01,84.448,84.632,82.935,84.2,1615414,0
2006-09-05,83.586,84.597,82.76,84.517,1486449,0
2006-09-06,83.332,84.051,81.644,81.681,2256699,0
2006-09-07,81.031,82.935,80.135,82.866,3277533,0
2006-09-08,82.866,85.423,82.575,85.237,3422767,0
2006-09-11,85.062,87.004,84.808,86.212,3268896,0
2006-09-12,86.782,88.871,86.606,87.723,4329730,0
2006-09-13,87.581,87.581,85.632,86.352,3418066,0
2006-09-14,86.388,88.407,86.247,88.118,2469606,0
2006-09-15,89.129,89.848,88.479,89.373,3967052,0
2006-09-18,89.664,91.893,89.048,89.734,5567811,0
2006-09-19,89.233,90.278,87.581,89.664,2672330,0
2006-09-20,90.093,91.428,89.883,90.814,2970294,0
2006-09-21,90.522,91.717,89.918,90.384,2725568,0
2006-09-22,90.453,90.603,88.188,89.198,2574399,0
2006-09-25,89.664,90.918,88.618,90.884,2157260,0
2006-09-26,90.814,91.139,89.488,89.848,2464513,0
2006-09-27,89.848,90.093,87.898,88.373,3093241,0
2006-09-28,88.294,89.734,88.294,89.523,1848688,0
2006-09-29,89.014,90.522,88.839,89.918,2022209,0
2006-10-02,88.732,90.603,88.732,89.918,1964704,0
2006-10-03,89.557,90.814,89.233,90.347,2004509,0
2006-10-04,90.347,91.394,89.734,91.245,2667220,0
2006-10-05,91.103,92.612,90.603,92.539,2110491,0
2006-10-06,91.428,92.363,91.357,92.216,2009097,0
2006-10-09,91.86,92.216,91.28,91.394,1248362,0
2006-10-10,91.532,91.569,90.453,90.744,2122138,0
2006-10-11,90.243,90.779,88.767,90.023,2717454,0
2006-10-12,90.278,92.327,89.734,91.999,2809036,0
2006-10-13,92.575,94.592,92.252,94.234,3846332,0
2006-10-16,94.234,94.49,91.466,91.675,3289114,0
2006-10-17,91.675,91.675,87.942,89.373,8685566,0
2006-10-18,84.2,87.18,83.982,85.025,11211001,0
2006-10-19,83.62,84.632,82.973,84.375,3799713,0
2006-10-20,84.375,85.423,83.445,84.913,2933579,0
2006-10-23,84.736,85.747,83.481,83.876,3078604,0
2006-10-24,83.332,84.665,83.227,84.014,2666244,0
2006-10-25,83.516,85.315,83.261,84.736,3070012,0
2006-10-26,85.423,85.956,84.665,84.84,2916156,0
2006-10-27,84.2,84.448,82.902,83.332,2986169,0
2006-10-30,83.051,83.839,82.147,83.12,2800270,0
2006-10-31,83.655,83.912,82.331,82.935,2317458,0
2006-11-01,83.445,84.272,81.787,81.89,2684105,0
2006-11-02,81.82,81.857,80.277,81.284,3844949,0
2006-11-03,81.46,82.25,79.952,80.776,2760951,0
2006-11-06,80.821,82.366,80.565,82.112,3392575,0
2006-11-07,81.644,81.681,78.333,78.835,7237899,0
2006-11-08,78.404,79.344,77.044,77.22,7124221,0
2006-11-09,77.29,77.649,75.638,76.244,5629770,0
2006-11-10,76.244,77.361,75.744,76.893,5477560,0
2006-11-13,77.186,77.973,75.849,76.138,5971253,0
2006-11-14,77.077,78.404,76.138,77.973,6256172,0
2006-11-15,78.194,80.924,78.044,80.065,8444030,0
2006-11-16,80.671,81.715,79.952,81.321,5511167,0
2006-11-17,80.857,81.284,80.277,80.496,3654313,0
2006-11-20,80.205,81.248,79.624,80.996,3253604,0
2006-11-21,80.857,81.216,79.091,79.231,3688183,0
2006-11-22,80.241,81.099,79.774,80.38,2333870,0
2006-11-24,79.624,81.099,79.624,80.776,728802,0
2006-11-27,80.496,80.496,78.008,78.554,3572831,0
2006-11-28,78.008,78.404,76.567,78.117,4379947,0
2006-11-29,79.196,79.45,78.659,78.949,3171908,0
2006-11-30,78.73,80.101,78.589,79.742,2606982,0
2006-12-01,79.52,79.52,77.834,78.624,3726343,0
2006-12-04,78.08,79.592,78.08,79.02,2805704,0
2006-12-05,79.381,79.917,78.835,79.196,3480432,0
2006-12-06,79.124,81.099,78.624,79.056,6393273,0
2006-12-07,79.124,79.381,76.929,77.114,6595604,0
2006-12-08,77.325,77.325,75.603,75.849,6126601,0
2006-12-11,76.068,76.752,75.709,76.359,4128210,0
2006-12-12,75.999,76.359,74.489,74.849,4568108,0
2006-12-13,74.7,75.35,74.058,74.271,3008621,0
2006-12-14,74.454,74.988,73.838,74.418,5196119,0
2006-12-15,74.953,75.849,74.339,74.489,4244063,0
2006-12-18,74.665,75.999,74.233,74.665,4222692,0
2006-12-19,73.268,74.489,73.224,73.699,3333198,0
2006-12-20,73.268,74.953,73.118,73.408,2987991,0
2006-12-21,73.408,74.127,72.548,73.085,3299266,0
2006-12-22,73.189,73.513,72.583,72.864,2519839,0
2006-12-26,72.828,74.198,72.828,73.662,2026618,0
2006-12-27,74.095,75.059,73.838,73.908,3109609,0
2006-12-28,74.127,74.339,73.619,73.908,1593015,0
2006-12-29,73.803,74.814,73.733,73.944,1744803,0
2007-01-03,74.454,75.21,73.662,73.979,4698796,0
2007-01-04,73.699,74.271,73.048,73.908,4569573,0
2007-01-05,64.952,69.238,64.741,68.121,28601249,0
2007-01-08,68.377,68.411,66.393,66.902,9876829,0
2007-01-09,66.752,67.146,65.635,65.673,8991813,0
2007-01-10,65.276,65.497,64.915,65.312,6777356,0
2007-01-11,65.566,66.682,65.135,65.459,5588095,0
2007-01-12,65.673,65.858,64.381,64.776,7161852,0
2007-01-16,65.1,65.391,64.776,65.276,5179659,0
2007-01-17,65.459,67.217,65.135,66.423,8468726,0
2007-01-18,66.902,67.622,66.46,67.297,8020645,0
2007-01-19,67.26,69.993,66.866,69.307,12172490,0
2007-01-22,69.701,69.736,66.423,67.331,7002333,0
2007-01-23,66.902,67.365,66.182,66.646,4988629,0
2007-01-24,66.576,67.506,66.359,66.784,4600011,0
2007-01-25,67.297,68.018,66.609,66.866,6178073,0
2007-01-26,66.576,66.902,65.497,66.109,4571084,0
2007-01-29,66.218,66.218,65.171,65.858,6493171,0
2007-01-30,70.132,70.597,69.131,70.422,13894764,0
2007-01-31,70.422,71.539,69.701,71.396,5495290,0
2007-02-01,71.679,71.863,70.422,71.757,5509589,0
2007-02-02,71.573,71.679,71.071,71.396,3524487,0
2007-02-05,71.071,71.573,70.711,71.468,3055147,0
2007-02-06,71.468,71.679,70.095,70.958,6285534,0
2007-02-07,71.573,71.607,71.037,71.607,3894973,0
2007-02-08,70.958,71.679,70.493,71.431,3858063,0
2007-02-09,71.539,71.573,69.993,70.386,3718847,0
2007-02-12,70.169,70.527,68.481,68.842,4329930,0
2007-02-13,68.737,69.667,68.692,69.562,3144839,0
2007-02-14,69.771,69.886,68.981,69.087,3948202,0
2007-02-15,69.238,69.701,68.516,69.202,6402415,0
2007-02-16,69.131,69.957,68.805,69.272,3849520,0
2007-02-20,68.876,68.947,68.298,68.947,2761845,0
2007-02-21,68.155,68.377,67.435,67.979,3407313,0
2007-02-22,68.051,68.692,67.937,68.193,2746198,0
2007-02-23,68.155,69.018,67.867,68.876,3171761,0
2007-02-26,69.272,69.448,68.656,69.238,3098211,0
2007-02-27,68.193,68.411,65.635,66.902,5626097,0
2007-02-28,66.936,67.331,66.109,66.609,3530277,0
2007-03-01,66.866,68.947,65.997,67.725,7346485,0
2007-03-02,67.472,68.587,66.752,67.04,3996509,0
2007-03-05,66.285,67.217,65.75,66.542,3554548,0
2007-03-06,67.54,68.261,67.076,67.761,3052701,0
2007-03-07,67.217,68.656,66.784,68.377,7546831,0
2007-03-08,68.805,69.018,66.708,67.008,5989584,0
2007-03-09,67.401,67.435,65.785,66.423,4473270,0
2007-03-12,66.393,67.832,65.997,66.682,7928279,0
2007-03-13,66.248,66.682,65.459,65.6,5562585,0
2007-03-14,65.673,66.285,65.312,66.182,4662051,0
2007-03-15,65.785,66.321,65.566,65.89,2511674,0
2007-03-16,65.961,65.997,65.356,65.424,4955871,0
2007-03-19,65.6,66.109,65.459,65.785,4099868,0
2007-03-20,65.497,68.085,65.391,67.691,6932934,0
2007-03-21,67.401,67.979,65.858,67.401,6883804,0
2007-03-22,63.914,64.415,62.765,62.941,31104370,0
2007-03-23,63.554,64.415,63.194,63.845,9386847,0
2007-03-26,63.663,64.634,63.59,64.415,5395875,0
2007-03-27,64.67,64.67,63.802,63.914,6041648,0
2007-03-28,63.663,64.485,63.554,63.766,5350156,0
2007-03-29,63.802,64.162,63.442,63.694,6839495,0
2007-03-30,63.626,63.95,63.369,63.554,6272862,0
2007-04-02,63.302,63.802,62.869,63.159,5990749,0
2007-04-03,63.302,63.729,63.01,63.554,4360873,0
2007-04-04,63.914,64.345,63.59,63.729,3625059,0
2007-04-05,63.729,64.09,63.126,63.266,3113210,0
2007-04-09,63.404,63.845,62.941,63.485,2581511,0
2007-04-10,63.729,63.802,62.975,63.59,2671498,0
2007-04-11,63.663,63.729,62.799,62.904,3399128,0
2007-04-12,62.765,63.045,62.324,63.01,3957339,0
2007-04-13,63.626,63.914,62.686,63.802,3041003,0
2007-04-16,63.845,64.162,63.485,64.09,3059531,0
2007-04-17,63.988,65.03,63.802,64.557,4912205,0
2007-04-18,65.276,66.321,64.776,65.532,6637963,0
2007-04-19,65.356,66.109,64.846,65.03,6384767,0
2007-04-20,65.497,65.635,64.88,65.497,4106629,0
2007-04-23,65.532,65.75,64.274,64.345,3714470,0
2007-04-24,64.485,64.88,63.302,63.442,5819855,0
2007-04-25,64.6,65.171,64.09,64.415,7533108,0
2007-04-26,64.415,64.634,63.59,64.381,4281041,0
2007-04-27,64.381,64.521,63.01,63.194,5357569,0
2007-04-30,63.126,63.404,62.291,62.324,3746862,0
2007-05-01,62.579,63.626,62.439,62.799,6931593,0
2007-05-02,63.01,63.694,62.941,63.159,5821722,0
2007-05-03,63.194,64.197,63.01,63.766,7484152,0
2007-05-04,64.311,65.6,64.197,65.03,6583382,0
2007-05-07,65.459,65.459,63.95,65.03,7279755,0
2007-05-08,63.442,64.345,63.404,63.663,7458840,0
2007-05-09,63.663,64.704,63.663,64.381,4672313,0
2007-05-10,64.345,65.459,64.222,64.557,5142709,0
2007-05-11,64.634,66.034,64.634,65.89,4064755,0
2007-05-14,66.359,66.646,64.634,65.312,6832900,0
2007-05-15,65.276,65.6,64.021,64.449,5861107,0
2007-05-16,65.03,65.532,64.67,65.532,3858364,0
2007-05-17,65.707,67.435,65.424,66.902,6828460,0
2007-05-18,67.506,67.576,66.393,67.576,4842828,0
2007-05-21,67.576,68.981,67.297,67.979,7834670,0
2007-05-22,68.377,68.377,67.111,68.051,3032861,0
2007-05-23,67.867,67.979,67.008,67.182,3207952,0
2007-05-24,67.26,67.331,65.391,65.673,5905260,0
2007-05-25,65.89,66.752,65.635,66.145,3671839,0
2007-05-29,66.682,66.902,65.276,65.82,3041674,0
2007-05-30,65.459,66.066,65.171,65.75,3898133,0
2007-05-31,66.359,66.359,64.67,65.424,6875284,0
2007-06-01,65.82,66.321,65.532,66.034,3604853,0
2007-06-04,66.321,66.794,65.673,65.82,3700943,0
2007-06-05,65.635,66.321,65.635,65.858,4203802,0
2007-06-06,65.566,65.707,65.135,65.207,2739498,0
2007-06-07,65.135,65.391,63.59,63.626,4756873,0
2007-06-08,63.802,64.67,63.228,64.345,5759758,0
2007-06-11,64.125,64.557,63.485,64.054,2847234,0
2007-06-12,63.554,64.485,63.335,63.914,4578961,0
2007-06-13,64.021,65.1,63.988,64.995,4643829,0
2007-06-14,64.88,65.997,64.776,65.707,4190417,0
2007-06-15,66.182,66.182,65.532,65.997,6267954,0
2007-06-18,65.997,66.218,65.03,65.207,3340084,0
2007-06-19,64.776,65.135,64.521,65.03,3845928,0
2007-06-20,65.171,65.532,64.345,64.415,4451695,0
2007-06-21,64.415,65.497,64.197,65.276,4682520,0
2007-06-22,64.846,65.356,64.345,64.345,3664401,0
2007-06-25,64.415,64.88,63.729,64.09,3872968,0
2007-06-26,64.239,64.88,63.729,63.988,4405125,0
2007-06-27,63.95,64.415,63.729,64.09,2874801,0
2007-06-28,64.021,64.485,63.729,64.125,2482129,0
2007-06-29,64.274,64.311,63.335,63.663,3973164,0
2007-07-02,63.485,64.239,63.404,64.162,3311866,0
2007-07-03,64.197,64.415,64.021,64.311,1859321,0
2007-07-05,64.162,64.274,63.485,64.021,2834951,0
2007-07-06,63.694,64.741,63.663,64.162,3181489,0
2007-07-09,64.485,64.485,63.95,64.021,3085306,0
2007-07-10,63.845,64.021,63.159,63.369,3518453,0
2007-07-11,63.302,65.1,63.159,64.557,6760030,0
2007-07-12,64.345,65.03,63.626,65.03,8787929,0
2007-07-13,64.634,64.741,63.988,64.381,4974729,0
2007-07-16,64.88,65.82,64.741,65.312,5462511,0
2007-07-17,65.135,65.635,64.521,64.521,3673532,0
2007-07-18,64.162,64.952,63.988,64.741,3627072,0
2007-07-19,65.635,65.925,65.135,65.532,4426602,0
2007-07-20,65.1,65.459,64.021,64.557,4311177,0
2007-07-23,64.741,65.03,64.054,64.125,3692724,0
2007-07-24,63.802,64.381,63.404,63.694,4852147,0
2007-07-25,63.845,63.95,63.266,63.59,3247996,0
2007-07-26,63.159,63.442,61.326,62.404,8037749,0
2007-07-27,62.149,62.324,60.964,60.964,7647803,0
2007-07-30,61.502,61.686,60.675,61.034,5561018,0
2007-07-31,61.289,61.535,60.315,61.104,5432189,0
2007-08-01,60.5,61.104,58.909,60.025,7347515,0
2007-08-02,60.383,61.034,60.059,60.744,4681368,0
2007-08-03,60.5,60.859,58.804,58.804,3575141,0
2007-08-06,58.989,59.593,57.582,59.453,6516829,0
2007-08-07,58.838,59.742,58.27,59.199,4033317,0
2007-08-08,59.35,61.502,58.909,61.502,5780134,0
2007-08-09,60.418,61.964,60.243,60.463,6531910,0
2007-08-10,59.593,60.278,58.628,59.742,4222280,0
2007-08-13,60.418,61.104,59.525,60.603,3662482,0
2007-08-14,60.928,61.394,59.382,59.382,3486785,0
2007-08-15,59.058,59.453,57.837,58.303,5014223,0
2007-08-16,57.872,58.303,56.142,57.758,6317921,0
2007-08-17,59.305,59.35,57.582,58.664,4131595,0
2007-08-20,58.514,59.593,58.303,58.698,2905933,0
2007-08-21,58.664,59.453,58.27,59.129,3488957,0
2007-08-22,59.709,60.025,59.024,59.49,2652660,0
2007-08-23,59.629,59.918,59.269,59.709,2455144,0
2007-08-24,59.49,60.208,59.382,60.208,3285039,0
2007-08-27,60.208,60.536,59.814,59.953,2588706,0
2007-08-28,59.814,59.814,57.943,58.153,2900978,0
2007-08-29,58.372,59.233,58.12,59.233,2425895,0
2007-08-30,60.176,61.253,59.953,60.243,3802541,0
2007-08-31,60.859,61.428,60.639,60.964,2574595,0
2007-09-04,61.394,62.545,60.711,61.86,3524941,0
2007-09-05,61.569,62.579,61.502,61.825,2994482,0
2007-09-06,61.825,62.941,61.535,62.649,3257786,0
2007-09-07,61.787,63.802,61.175,61.613,4878797,0
2007-09-10,62.219,62.404,60.859,61.218,3456569,0
2007-09-11,61.394,62.765,61.253,62.255,3126250,0
2007-09-12,61.756,62.579,61.613,62.009,3621193,0
2007-09-13,61.973,62.219,60.999,61.825,3225646,0
2007-09-14,61.218,61.569,60.639,61.034,2754705,0
2007-09-17,60.859,61.034,60.102,60.536,2528460,0
2007-09-18,60.895,62.044,59.999,61.973,3167763,0
2007-09-19,62.219,63.089,62.079,62.404,3359390,0
2007-09-20,63.126,64.557,63.126,64.09,4784955,0
2007-09-21,64.449,64.741,63.626,64.345,3173554,0
2007-09-24,64.741,65.635,64.67,64.915,3590798,0
2007-09-25,64.846,67.435,64.741,66.969,6886133,0
2007-09-26,67.506,67.796,66.542,67.331,4351726,0
2007-09-27,67.435,67.901,66.682,67.217,2500790,0
2007-09-28,66.902,67.076,65.1,66.646,3331557,0
2007-10-01,66.542,67.796,66.359,67.54,2824654,0
2007-10-02,67.401,67.622,66.682,67.331,2152493,0
2007-10-03,66.902,68.085,66.822,67.54,3313727,0
2007-10-04,67.331,67.901,67.04,67.54,2363046,0
2007-10-05,67.937,68.051,67.401,67.658,2293684,0
2007-10-08,67.622,67.622,66.936,67.365,1288493,0
2007-10-09,67.472,67.472,65.635,67.365,2924096,0
2007-10-10,67.111,67.401,66.46,67.26,2026407,0
2007-10-11,67.54,68.842,67.365,67.937,3589341,0
2007-10-12,68.085,69.202,67.796,68.805,2331701,0
2007-10-15,69.596,69.92,68.876,69.562,3459059,0
2007-10-16,68.587,69.526,68.516,68.913,3924004,0
2007-10-17,69.634,69.667,68.552,69.412,2945780,0
2007-10-18,69.202,69.771,68.913,69.448,1674725,0
2007-10-19,69.131,69.238,66.866,67.26,3935370,0
2007-10-22,66.609,67.54,66.218,67.506,3084605,0
2007-10-23,67.622,68.331,67.146,68.155,2040441,0
2007-10-24,68.018,68.228,65.135,66.717,4686713,0
2007-10-25,69.131,70.782,68.622,69.412,6540837,0
2007-10-26,70.028,70.422,68.331,69.202,3332937,0
2007-10-29,68.876,68.876,67.506,68.155,3584256,0
2007-10-30,68.085,68.622,66.936,67.26,2348498,0
2007-10-31,67.506,67.901,66.717,67.576,2307860,0
2007-11-01,66.866,67.472,64.809,64.915,3927228,0
2007-11-02,65.135,65.239,63.95,64.557,2906786,0
2007-11-05,63.845,64.741,62.729,63.694,3096974,0
2007-11-06,63.845,64.415,62.941,63.802,2501488,0
2007-11-07,62.545,63.554,61.175,61.218,4207767,0
2007-11-08,62.219,62.219,59.199,61.142,4499963,0
2007-11-09,60.5,60.5,58.664,59.269,3458988,0
2007-11-12,58.444,60.025,58.444,58.953,2760521,0
2007-11-13,59.305,60.859,59.129,60.744,2747337,0
2007-11-14,61.253,61.326,59.416,59.85,2646980,0
2007-11-15,59.557,60.536,58.804,59.199,2341529,0
2007-11-16,59.49,59.884,58.769,59.742,2347337,0
2007-11-19,59.382,59.382,57.258,57.688,4082816,0
2007-11-20,57.758,58.354,55.246,56.757,4102510,0
2007-11-21,55.605,56.108,54.492,55.133,3392662,0
2007-11-23,55.387,56.572,54.343,56.504,1441839,0
2007-11-26,56.397,56.828,54.774,54.818,3346232,0
2007-11-27,54.994,55.457,53.483,55.133,4146855,0
2007-11-28,55.421,56.969,54.167,55.967,5843984,0
2007-11-29,55.68,56.72,55.572,56.283,3278364,0
2007-11-30,58.595,58.628,56.328,57.443,5446910,0
2007-12-03,56.72,57.186,55.061,55.495,4321689,0
2007-12-04,55.061,56.504,54.736,56.36,3986637,0
2007-12-05,56.933,57.362,56.283,56.645,3581419,0
2007-12-06,56.688,58.734,56.249,58.664,4136102,0
2007-12-07,58.872,58.872,57.582,58.628,2434201,0
2007-12-10,58.664,59.269,58.153,59.269,2703452,0
2007-12-11,59.093,60.059,57.978,58.197,3150349,0
2007-12-12,58.628,59.593,57.398,58.234,3186657,0
2007-12-13,57.837,58.838,57.479,58.338,2846544,0
2007-12-14,57.943,58.338,57.479,57.547,2823929,0
2007-12-17,57.186,57.62,56.861,57.186,2846469,0
2007-12-18,57.479,58.444,57.037,57.653,3348412,0
2007-12-19,57.62,58.153,57.186,57.547,2142930,0
2007-12-20,57.837,58.085,57.479,58.013,1890861,0
2007-12-21,58.547,59.024,58.12,58.628,3401798,0
2007-12-24,58.514,59.024,58.27,58.804,777267,0
2007-12-26,58.338,59.814,58.153,59.557,1893570,0
2007-12-27,58.838,59.525,58.628,58.769,1587523,0
2007-12-28,58.989,59.024,58.049,58.547,1968785,0
2007-12-31,58.27,58.303,57.547,57.688,2386201,0
2008-01-02,57.582,58.085,56.933,57.796,3679319,0
2008-01-03,57.909,58.27,57.443,57.724,4583718,0
2008-01-04,56.434,56.468,53.552,54.201,6568375,0
2008-01-07,54.412,54.412,53.086,53.877,4862445,0
2008-01-08,54.017,54.851,53.191,53.41,3853861,0
2008-01-09,53.621,53.77,51.612,53.191,4033778,0
2008-01-10,52.688,54.017,52.33,53.702,3648574,0
2008-01-11,53.086,53.446,52.298,52.658,2426874,0
2008-01-14,52.984,53.808,52.189,52.55,3306737,0
2008-01-15,52.005,52.227,51.111,51.469,3195152,0
2008-01-16,50.494,51.612,50.205,50.391,5330600,0
2008-01-17,50.427,50.751,48.092,48.229,5013085,0
2008-01-18,48.913,49.236,47.151,47.94,4561599,0
2008-01-22,43.919,44.42,41.539,44.312,14366280,0
2008-01-23,36.726,38.378,33.916,36.005,27226262,0
2008-01-24,36.473,37.402,35.681,36.436,14279271,0
2008-01-25,37.156,39.028,36.866,38.586,7839813,0
2008-01-28,38.738,40.537,38.554,40.424,7489635,0
2008-01-29,40.609,41.83,40.248,40.676,4645077,0
2008-01-30,40.424,42.155,40.317,40.609,4592698,0
2008-01-31,40.1,41.899,39.851,41.362,4879284,0
2008-02-01,46.395,46.65,44.849,45.638,10397255,0
2008-02-04,44.989,45.28,43.592,43.954,4904759,0
2008-02-05,43.268,43.268,41.362,41.398,5131002,0
2008-02-06,41.793,41.863,40.213,41.258,4987522,0
2008-02-07,40.934,41.723,40.573,41.073,4065173,0
2008-02-08,40.818,41.362,40.317,40.5,5553899,0
2008-02-11,41.001,42.189,40.784,41.609,4472441,0
2008-02-12,41.793,42.294,41.177,41.574,4260062,0
2008-02-13,41.935,42.443,41.434,42.189,3361160,0
2008-02-14,42.294,42.873,41.362,41.398,3481847,0
2008-02-15,41.001,41.293,40.351,40.573,5502792,0
2008-02-19,41.001,41.144,40.317,40.609,4201702,0
2008-02-20,40.213,41.214,40.027,41.214,2907753,0
2008-02-21,41.293,41.574,40.459,40.573,2313006,0
2008-02-22,40.643,41.038,39.924,40.853,6094252,0
2008-02-25,40.027,40.351,39.098,40.14,4778052,0
2008-02-26,39.889,40.14,39.308,39.596,4898790,0
2008-02-27,39.492,39.564,39.028,39.13,3228880,0
2008-02-28,38.914,39.098,37.193,37.402,6799092,0
2008-02-29,37.078,37.226,35.356,35.856,8540640,0
2008-03-03,36.148,36.148,34.925,35.285,6490841,0
2008-03-04,34.89,35.821,34.135,35.715,8588683,0
2008-03-05,36.252,36.322,35.462,36.04,4805954,0
2008-03-06,36.322,36.322,35.715,35.751,4072066,0
2008-03-07,35.531,36.04,34.636,35.32,4363522,0
2008-03-10,35.427,35.927,34.242,34.31,3415019,0
2008-03-11,34.741,36.005,34.636,36.005,3892721,0
2008-03-12,35.891,37.367,35.788,36.005,3801154,0
2008-03-13,35.39,35.856,34.418,35.462,2902611,0
2008-03-14,36.077,36.111,34.153,34.345,3731061,0
2008-03-17,33.484,34.275,32.8,33.264,5380874,0
2008-03-18,33.846,35.171,33.625,35.032,4636866,0
2008-03-19,35.137,35.251,33.557,33.557,3833001,0
2008-03-20,33.591,33.95,32.299,33.264,5728513,0
2008-03-24,33.742,35.285,33.45,34.857,3294226,0
2008-03-25,35.137,35.495,34.058,35.1,3186620,0
2008-03-26,37.041,37.226,35.251,36.04,9685408,0
2008-03-27,35.611,35.646,33.809,34.169,5458616,0
2008-03-28,34.418,34.53,33.02,33.125,3786345,0
2008-03-31,33.125,33.742,32.731,33.45,3269459,0
2008-04-01,34.169,34.672,33.66,34.058,5692559,0
2008-04-02,34.058,34.636,33.625,34.565,3705851,0
2008-04-03,34.058,35.285,33.625,35.137,3696920,0
2008-04-04,35.137,35.137,34.169,34.777,2906184,0
2008-04-07,35.856,35.891,35.1,35.39,2781529,0
2008-04-08,35.207,35.207,33.985,34.135,3576378,0
2008-04-09,34.242,34.31,33.344,33.484,2932022,0
2008-04-10,33.45,33.521,32.23,32.764,7867656,0
2008-04-11,32.336,33.521,32.01,32.512,4213459,0
2008-04-14,32.547,32.696,32.079,32.23,2457446,0
2008-04-15,32.512,32.512,31.835,32.299,2254943,0
2008-04-16,32.696,33.159,32.186,33.089,2741283,0
2008-04-17,32.299,32.906,32.01,32.547,2702560,0
2008-04-18,33.45,33.881,32.906,33.264,3590738,0
2008-04-21,33.089,33.557,32.659,33.484,2815322,0
2008-04-22,33.381,33.742,32.624,32.906,2732911,0
2008-04-23,33.02,34.584,32.406,34.345,5620184,0
2008-04-24,32.836,33.95,32.588,33.264,3983348,0
2008-04-25,33.381,33.45,32.299,33.233,4117171,0
2008-04-28,33.089,34.169,32.696,34.021,4476124,0
2008-04-29,34.058,36.111,34.021,35.964,7144245,0
2008-04-30,36.18,36.289,35.462,35.821,3730788,0
2008-05-01,35.821,36.289,35.427,36.217,3307013,0
2008-05-02,36.18,36.506,35.646,36.077,3323413,0
2008-05-05,35.927,36.148,35.462,35.611,2500150,0
2008-05-06,35.531,36.937,34.996,36.901,3516247,0
2008-05-07,37.226,37.297,35.427,35.566,3148942,0
2008-05-08,36.077,36.077,35.566,35.681,2050281,0
2008-05-09,34.89,35.715,34.89,35.1,1831748,0
2008-05-12,35.251,35.611,34.961,35.611,2136026,0
2008-05-13,35.681,35.821,34.925,35.137,2315505,0
2008-05-14,35.531,35.964,35.137,35.611,2491186,0
2008-05-15,35.427,36.541,35.251,36.436,2583039,0
2008-05-16,36.077,36.613,35.611,36.217,2698886,0
2008-05-19,36.148,37.33,35.715,36.681,3366919,0
2008-05-20,36.506,36.506,35.171,35.32,3019352,0
2008-05-21,35.32,35.32,33.591,33.742,4535061,0
2008-05-22,34.101,34.169,33.159,33.557,3474517,0
2008-05-23,33.344,33.742,32.731,32.731,2513798,0
2008-05-27,32.94,33.381,32.44,32.94,3111372,0
2008-05-28,33.344,33.416,32.659,33.197,3156562,0
2008-05-29,33.197,34.058,33.058,33.625,2519083,0
2008-05-30,33.742,33.95,33.45,33.557,2009763,0
2008-06-02,33.45,33.881,32.44,32.836,2685500,0
2008-06-03,32.984,33.159,32.37,32.731,2420044,0
2008-06-04,32.872,33.625,32.44,33.02,3566521,0
2008-06-05,32.764,33.45,32.547,33.264,4304772,0
2008-06-06,32.906,32.984,32.046,32.115,6019505,0
2008-06-09,32.37,32.44,31.72,32.079,3562796,0
2008-06-10,32.37,33.089,32.186,32.406,3740703,0
2008-06-11,32.44,32.659,31.974,32.01,4350847,0
2008-06-12,32.23,32.547,32.046,32.23,5712900,0
2008-06-13,32.588,33.159,32.406,32.836,2423800,0
2008-06-16,32.696,33.125,32.44,32.8,2190523,0
2008-06-17,32.906,33.125,32.186,32.336,6742095,0
2008-06-18,32.186,32.299,30.608,30.93,7727066,0
2008-06-19,30.755,30.858,27.376,29.094,12800877,0
2008-06-20,29.094,29.094,28.164,28.558,5903123,0
2008-06-23,27.339,27.442,26.26,26.758,8274736,0
2008-06-24,26.688,27.191,26.26,26.433,5246187,0
2008-06-25,26.618,27.406,26.503,27.048,3820239,0
2008-06-26,26.723,26.723,26.109,26.26,4401264,0
2008-06-27,26.187,26.583,25.899,26.433,5419418,0
2008-06-30,26.292,26.978,26.074,26.397,4042092,0
2008-07-01,26.074,27.224,25.934,26.503,6367305,0
2008-07-02,26.864,26.864,25.713,25.713,4775991,0
2008-07-03,25.968,26.003,25.387,25.387,3139597,0
2008-07-07,25.539,25.968,25.284,25.539,3985851,0
2008-07-08,25.573,26.433,25.319,26.365,3243417,0
2008-07-09,26.433,26.541,25.608,25.713,2996045,0
2008-07-10,25.68,26.037,24.491,24.995,5703101,0
2008-07-11,24.46,25.68,24.352,25.143,5363727,0
2008-07-14,26.003,26.003,24.423,24.46,3029965,0
2008-07-15,23.991,24.747,23.807,24.316,5439564,0
2008-07-16,24.275,25.466,23.958,25.248,3835849,0
2008-07-17,25.608,26.723,25.027,26.541,3776065,0
2008-07-18,26.503,27.082,26.074,26.829,3172425,0
2008-07-21,26.899,26.899,25.573,25.827,2752012,0
2008-07-22,25.248,26.651,25.143,26.651,2853021,0
2008-07-23,26.618,27.406,26.365,26.864,2956471,0
2008-07-24,26.829,26.864,25.539,25.713,2736265,0
2008-07-25,25.899,26.327,25.713,26.074,3544886,0
2008-07-28,26.503,26.503,25.211,25.466,3638666,0
2008-07-29,25.504,27.013,25.355,27.013,3989269,0
2008-07-30,27.013,27.734,26.365,27.618,4379576,0
2008-07-31,30.322,31.79,28.805,31.078,15716673,0
2008-08-01,31.649,31.871,30.792,31.686,4840952,0
2008-08-04,34.381,35.964,33.881,35.32,13702678,0
2008-08-05,35.531,36.111,34.101,34.345,9073391,0
2008-08-06,34.275,34.31,33.233,34.169,5540142,0
2008-08-07,33.985,34.058,32.731,32.984,5819086,0
2008-08-08,33.058,34.811,32.659,34.636,4931306,0
2008-08-11,34.53,36.541,34.31,36.148,4439571,0
2008-08-12,35.891,37.193,35.681,36.04,4971187,0
2008-08-13,35.964,36.832,35.251,35.566,3494328,0
2008-08-14,35.821,36.726,35.285,36.04,4421297,0
2008-08-15,36.148,37.763,36.04,37.156,4180327,0
2008-08-18,37.226,37.226,35.427,35.611,3271964,0
2008-08-19,35.32,35.39,34.565,34.961,3052340,0
2008-08-20,35.427,35.427,34.169,34.811,3291201,0
2008-08-21,34.495,35.891,34.101,35.788,2946074,0
2008-08-22,35.927,36.04,35.066,35.927,2491080,0
2008-08-25,35.462,35.531,34.242,34.381,2396500,0
2008-08-26,34.418,34.777,33.916,34.381,2480034,0
2008-08-27,34.135,34.705,33.521,34.53,2243897,0
2008-08-28,34.672,34.777,34.039,34.418,3133701,0
2008-08-29,34.275,34.275,33.697,33.881,2778027,0
2008-09-02,34.381,35.032,33.742,34.206,3637910,0
2008-09-03,33.809,34.135,33.197,33.846,2909509,0
2008-09-04,33.591,34.101,32.8,32.872,3697850,0
2008-09-05,31.79,32.836,31.254,32.588,3648772,0
2008-09-08,33.125,33.625,32.406,33.484,3190793,0
2008-09-09,33.264,34.169,31.43,31.43,4381906,0
2008-09-10,31.579,32.151,29.605,29.885,6520942,0
2008-09-11,29.56,29.655,28.182,29.129,5958501,0
2008-09-12,28.595,30.033,28.595,29.244,3463941,0
2008-09-15,28.954,29.094,27.516,27.516,3176503,0
2008-09-16,27.294,27.516,25.713,26.037,5755380,0
2008-09-17,26.037,26.037,24.528,24.528,5109342,0
2008-09-18,25.072,25.573,23.449,25.539,5044512,0
2008-09-19,28.051,28.094,25.783,27.082,6572937,0
2008-09-22,27.013,27.91,26.618,27.258,4733138,0
2008-09-23,27.294,29.058,26.397,26.541,4501394,0
2008-09-24,26.583,27.516,26.327,26.978,3240494,0
2008-09-25,27.294,28.699,27.082,28.303,3280453,0
2008-09-26,26.978,27.516,26.074,27.442,3967480,0
2008-09-29,26.723,27.048,23.843,24.026,5632420,0
2008-09-30,24.923,25.748,24.635,25.68,3701593,0
2008-10-01,25.504,26.829,24.995,26.758,3177744,0
2008-10-02,26.26,26.26,24.201,24.386,4536981,0
2008-10-03,25.108,25.968,24.098,24.167,3569038,0
2008-10-06,23.275,23.482,20.971,22.086,6838612,0
2008-10-07,22.762,22.948,20.251,20.322,4899729,0
2008-10-08,19.344,21.075,18.703,18.778,6190723,0
2008-10-09,19.426,19.638,16.405,16.405,6214949,0
2008-10-10,15.324,17.915,14.386,16.834,8385749,0
2008-10-13,19.029,20.136,17.985,20.03,5373875,0
2008-10-14,21.728,21.728,19.344,19.741,5893243,0
2008-10-15,19.426,19.706,18.593,18.67,5467049,0
2008-10-16,19.566,20.251,17.871,20.183,6248371,0
2008-10-17,19.706,21.4,19.136,20.215,4381949,0
2008-10-20,20.54,22.122,20.322,21.833,3552526,0
2008-10-21,21.435,21.833,20.357,20.428,2983325,0
2008-10-22,19.962,20.136,17.662,18.125,4100642,0
2008-10-23,18.021,18.881,17.083,18.309,4969215,0
2008-10-24,16.686,18.52,16.405,18.021,3902524,0
2008-10-27,17.625,19.619,16.721,18.16,4346903,0
2008-10-28,19.312,21.007,18.277,21.007,4269717,0
2008-10-29,20.54,20.971,19.426,19.638,5051513,0
2008-10-30,20.136,20.684,17.951,18.593,5589182,0
2008-10-31,18.38,19.891,18.196,19.312,3813609,0
2008-11-03,19.205,19.223,17.8,18.125,3592165,0
2008-11-04,18.881,18.881,18.309,18.843,3248676,0
2008-11-05,18.416,18.843,17.083,17.266,9285354,0
2008-11-06,17.083,17.325,16.184,16.255,5064580,0
2008-11-07,16.475,17.231,16.044,17.231,4626021,0
2008-11-10,17.8,17.8,15.93,16.184,3149017,0
2008-11-11,15.93,16.114,15.167,15.606,2977984,0
2008-11-12,15.324,15.79,14.024,14.209,4436706,0
2008-11-13,14.024,16.475,14.024,16.475,5152682,0
2008-11-14,15.93,16.114,14.64,14.675,4590512,0
2008-11-17,14.455,14.71,13.955,14.315,3914292,0
2008-11-18,14.419,14.489,13.198,14.024,4686741,0
2008-11-19,13.596,14.209,12.374,12.374,5324510,0
2008-11-20,12.189,13.023,11.293,11.327,5190492,0
2008-11-21,12.225,12.225,10.792,11.794,8015385,0
2008-11-24,12.014,12.945,11.794,12.77,7055001,0
2008-11-25,13.129,14.71,12.697,14.35,7057772,0
2008-11-26,14.243,15.208,13.454,14.931,4057332,0
2008-11-28,14.851,15.93,14.675,15.499,2116821,0
2008-12-01,15.246,15.719,14.419,14.779,4708474,0
2008-12-02,16.079,16.15,14.64,15.36,3748612,0
2008-12-03,14.64,15.825,14.489,15.719,4417534,0
2008-12-04,15.289,16.079,14.999,15.535,3968558,0
2008-12-05,14.894,15.79,14.569,15.683,3712825,0
2008-12-08,15.499,16.114,14.815,15.825,3606835,0
2008-12-09,15.175,15.651,14.851,14.931,2437838,0
2008-12-10,14.815,15.36,14.815,15.175,2066535,0
2008-12-11,14.964,15.535,14.569,14.746,3114440,0
2008-12-12,14.024,15.175,13.848,15.07,3370547,0
2008-12-15,15.07,15.465,14.675,14.999,2788474,0
2008-12-16,15.139,15.859,15.07,15.859,4039115,0
2008-12-17,15.175,16.22,14.851,15.859,5675089,0
2008-12-18,15.683,16.044,15.107,15.208,2482672,0
2008-12-19,15.208,16.15,15.175,16.009,3775566,0
2008-12-22,15.966,15.966,14.675,14.779,3535635,0
2008-12-23,15.208,15.208,14.35,14.489,2455750,0
2008-12-24,14.489,14.746,14.175,14.175,980016,0
2008-12-26,14.243,14.604,14.14,14.569,1133702,0
2008-12-29,14.535,14.64,14.095,14.569,1919100,0
2008-12-30,14.569,15.034,14.315,14.964,3283813,0
2008-12-31,14.64,16.114,14.604,15.93,3802650,0
2009-01-02,16.009,17.01,15.651,16.799,2413131,0
2009-01-05,16.615,16.763,15.825,16.114,3211773,0
2009-01-06,16.581,17.083,16.114,16.686,3744529,0
2009-01-07,16.36,16.527,15.79,15.93,3154962,0
2009-01-08,15.569,16.326,15.535,16.29,2182605,0
2009-01-09,16.255,16.651,15.651,16.044,1946342,0
2009-01-12,16.079,16.44,15.859,16.184,2815991,0
2009-01-13,16.22,16.29,15.499,15.535,3031556,0
2009-01-14,15.107,15.324,14.489,14.779,3233260,0
2009-01-15,15.107,16.044,14.535,15.93,5924276,0
2009-01-16,16.15,17.083,15.719,16.326,3937124,0
2009-01-20,17.3,17.441,15.36,15.499,4458845,0
2009-01-21,15.79,16.22,15.107,16.22,3093033,0
2009-01-22,15.535,16.22,15.246,15.93,2513986,0
2009-01-23,15.606,16.721,15.175,16.545,2665825,0
2009-01-26,16.545,16.94,15.825,16.22,1981470,0
2009-01-27,16.079,17.159,16.009,16.94,2228810,0
2009-01-28,17.195,17.8,16.94,17.731,2201254,0
2009-01-29,17.441,17.591,16.44,16.763,1840850,0
2009-01-30,16.834,16.906,15.859,15.93,2601094,0
2009-02-02,15.683,16.686,15.535,16.326,3146013,0
2009-02-03,14.815,15.175,13.918,14.535,7050966,0
2009-02-04,14.386,14.386,13.338,13.488,6753179,0
2009-02-05,13.235,13.699,12.374,13.235,7599457,0
2009-02-06,13.488,14.209,13.163,13.955,5041955,0
2009-02-09,14.489,15.139,14.386,14.931,5055338,0
2009-02-10,15.034,15.034,13.918,14.024,5845176,0
2009-02-11,14.175,14.315,13.848,14.024,4290450,0
2009-02-12,14.024,14.024,13.163,13.955,3256696,0
2009-02-13,13.848,14.386,13.662,13.918,3040779,0
2009-02-17,13.271,13.631,13.023,13.305,3832554,0
2009-02-18,13.454,13.559,12.77,13.059,3154648,0
2009-02-19,13.338,13.735,12.697,13.059,4516993,0
2009-02-20,12.803,13.235,12.586,12.978,3166507,0
2009-02-23,13.198,13.848,12.978,13.059,3304686,0
2009-02-24,13.198,14.14,12.374,13.884,3873509,0
2009-02-25,13.735,13.884,13.023,13.338,3329201,0
2009-02-26,13.523,13.848,12.873,13.023,2475415,0
2009-02-27,12.734,12.945,12.225,12.662,3049647,0
2009-03-02,12.374,13.023,12.153,12.153,3879309,0
2009-03-03,12.374,12.839,11.829,11.873,4351208,0
2009-03-04,12.084,12.662,11.978,12.411,3197671,0
2009-03-05,12.27,12.27,11.224,11.4,3786811,0
2009-03-06,11.585,11.689,10.717,11.151,3211777,0
2009-03-09,11.004,11.689,10.864,11.224,2619159,0
2009-03-10,11.549,12.189,11.327,12.189,3324648,0
2009-03-11,12.945,13.059,12.444,12.55,4592303,0
2009-03-12,12.55,13.384,12.411,13.305,4352728,0
2009-03-13,13.779,13.848,12.697,13.488,4190016,0
2009-03-16,13.631,14.06,13.129,13.129,2628959,0
2009-03-17,13.129,13.991,12.978,13.991,2725616,0
2009-03-18,13.559,15.07,13.523,14.931,3335080,0
2009-03-19,14.815,15.107,14.386,14.64,2323548,0
2009-03-20,14.746,14.851,14.024,14.243,3401720,0
2009-03-23,14.64,15.499,14.419,15.499,2500967,0
2009-03-24,15.107,15.651,14.746,15.208,2710655,0
2009-03-25,15.36,15.535,14.604,15.107,2616370,0
2009-03-26,15.289,16.36,15.192,16.36,3132669,0
2009-03-27,16.114,16.255,15.139,15.719,3223532,0
2009-03-30,15.324,15.508,14.746,15.107,2820337,0
2009-03-31,15.499,15.569,14.931,15.208,3161456,0
2009-04-01,14.746,15.651,14.604,15.569,2385805,0
2009-04-02,15.754,16.763,15.719,16.651,3162725,0
2009-04-03,16.114,16.475,14.851,16.405,4451593,0
2009-04-06,16.044,16.906,15.289,16.871,3000813,0
2009-04-07,15.966,16.581,15.825,16.326,2143746,0
2009-04-08,16.255,16.651,16.114,16.326,2214742,0
2009-04-09,16.721,17.625,16.615,17.625,2637335,0
2009-04-13,16.906,17.477,16.799,17.3,2181276,0
2009-04-14,17.159,17.195,16.51,16.834,2820144,0
2009-04-15,16.545,17.985,16.545,17.519,3469283,0
2009-04-16,17.837,18.593,17.406,18.344,3383951,0
2009-04-17,18.593,20.286,18.16,19.997,6523473,0
2009-04-20,19.603,19.786,18.593,18.843,4324629,0
2009-04-21,18.627,20.215,18.52,20.03,4273500,0
2009-04-22,20.183,20.971,19.426,20.357,3953532,0
2009-04-23,20.286,20.294,18.917,19.821,3570508,0
2009-04-24,19.997,21.367,19.462,20.892,4573148,0
2009-04-27,20.576,20.892,20.136,20.54,2932385,0
2009-04-28,20.357,21.183,19.786,20.892,2867127,0
2009-04-29,20.684,21.62,20.647,21.435,3107492,0
2009-04-30,21.4,21.576,19.426,19.891,5901689,0
2009-05-01,19.786,19.997,18.416,19.926,4951113,0
2009-05-04,20.066,20.628,19.821,20.54,3741916,0
2009-05-05,20.103,21.218,20.103,21.112,2769663,0
2009-05-06,21.043,22.842,21.043,22.692,6055291,0
2009-05-07,22.842,23.307,21.971,22.367,5452669,0
2009-05-08,22.333,23.376,21.833,23.376,3653613,0
2009-05-11,22.552,22.982,22.156,22.552,2822690,0
2009-05-12,22.982,22.982,21.333,21.833,4012194,0
2009-05-13,21.576,21.759,20.136,20.357,4516800,0
2009-05-14,20.428,20.971,20.183,20.786,2456388,0
2009-05-15,20.858,21.629,20.684,21.251,3103720,0
2009-05-18,21.4,22.262,21.367,22.122,3870730,0
2009-05-19,22.447,22.692,21.611,22.447,3122617,0
2009-05-20,22.658,22.807,21.795,21.903,3070012,0
2009-05-21,21.509,21.868,20.822,21.183,2781302,0
2009-05-22,21.333,21.795,21.007,21.218,2154100,0
2009-05-26,21.367,21.648,20.576,21.544,2159880,0
2009-05-27,21.728,22.122,21.218,21.295,2276275,0
2009-05-28,21.936,22.086,21.218,21.611,3965961,0
2009-05-29,22.052,22.052,21.435,21.795,2611208,0
2009-06-01,22.122,22.982,21.971,22.762,2818021,0
2009-06-02,22.842,23.376,22.297,23.051,3471234,0
2009-06-03,23.167,23.167,21.833,22.297,2336218,0
2009-06-04,22.367,23.089,22.262,22.948,2309216,0
2009-06-05,22.948,23.2,22.192,22.447,2060228,0
2009-06-08,22.086,23.412,21.903,23.167,2857677,0
2009-06-09,23.412,24.784,23.2,24.133,3225299,0
2009-06-10,24.275,24.46,23.051,23.632,2306665,0
2009-06-11,23.307,24.961,23.307,24.712,3400260,0
2009-06-12,24.201,24.491,23.561,24.201,2287041,0
2009-06-15,23.738,23.922,23.2,23.307,2429571,0
2009-06-16,23.167,23.701,22.552,22.552,2581856,0
2009-06-17,22.447,22.913,21.903,22.517,4912104,0
2009-06-18,22.517,22.658,22.156,22.588,4226752,0
2009-06-19,22.948,23.089,21.868,21.971,3868125,0
2009-06-22,21.833,22.192,21.295,21.693,4028733,0
2009-06-23,22.482,22.624,22.086,22.552,5617112,0
2009-06-24,22.842,22.948,22.412,22.762,10341749,0
2009-06-25,22.588,23.412,22.333,23.275,9964615,0
2009-06-26,23.376,23.991,22.913,23.807,5733255,0
2009-06-29,24.133,24.133,23.237,23.773,3944375,0
2009-06-30,24.635,24.995,23.482,23.843,4447596,0
2009-07-01,23.877,24.46,23.167,23.237,3551557,0
2009-07-02,22.948,23.167,22.192,22.262,3370821,0
2009-07-06,22.052,22.412,21.759,22.052,3139194,0
2009-07-07,22.052,22.913,21.971,22.122,5161922,0
2009-07-08,22.052,22.297,21.544,21.903,3502461,0
2009-07-09,22.192,22.262,21.728,21.833,2359046,0
2009-07-10,21.611,22.086,21.544,21.759,1992584,0
2009-07-13,21.648,21.795,21.251,21.728,3497038,0
2009-07-14,21.833,22.367,21.576,22.192,2470316,0
2009-07-15,22.624,23.807,22.447,23.773,3529520,0
2009-07-16,22.517,23.089,22.052,22.762,3948961,0
2009-07-17,22.447,22.692,22.052,22.658,2706664,0
2009-07-20,22.658,22.982,22.412,22.807,1883680,0
2009-07-21,22.948,22.982,22.333,22.807,1882131,0
2009-07-22,22.482,23.376,22.482,23.016,1879857,0
2009-07-23,22.842,24.026,22.842,23.701,3072832,0
2009-07-24,23.738,23.773,23.237,23.667,2068587,0
2009-07-27,23.449,24.316,23.449,24.239,2396853,0
2009-07-28,23.773,24.675,23.738,24.528,3222378,0
2009-07-29,24.275,24.352,23.016,23.632,6006376,0
2009-07-30,25.748,27.618,25.108,25.863,10166922,0
2009-07-31,26.222,26.26,25.387,25.748,6613172,0
2009-08-03,26.074,26.26,25.432,26.074,3861556,0
2009-08-04,25.934,26.723,25.748,26.037,3943929,0
2009-08-05,26.074,26.327,25.355,25.642,3927388,0
2009-08-06,25.968,25.968,25.432,25.573,2010213,0
2009-08-07,25.863,26.222,25.466,25.642,3547016,0
2009-08-10,25.211,26.187,25.211,25.783,2849812,0
2009-08-11,25.713,25.968,25.178,25.284,2193980,0
2009-08-12,25.108,25.713,25.072,25.432,2062444,0
2009-08-13,25.642,26.484,25.387,26.187,3119503,0
2009-08-14,26.109,26.222,25.211,26.109,2998005,0
2009-08-17,25.178,25.642,25.178,25.387,3144059,0
2009-08-18,25.504,26.222,25.387,25.934,3116502,0
2009-08-19,25.387,26.365,25.387,26.222,5106640,0
2009-08-20,25.968,26.618,25.968,26.503,3407602,0
2009-08-21,27.048,27.339,26.583,27.258,3754230,0
2009-08-24,27.082,27.442,26.651,26.899,3524364,0
2009-08-25,26.794,27.339,26.794,27.082,2297311,0
2009-08-26,27.082,27.224,26.758,26.899,2923720,0
2009-08-27,26.758,26.899,26.222,26.397,3763124,0
2009-08-28,26.618,26.978,25.68,25.934,4461235,0
2009-08-31,25.539,26.003,25.178,25.827,3948025,0
2009-09-01,26.469,26.829,25.178,25.248,6602943,0
2009-09-02,25.504,28.164,25.178,28.127,10836861,0
2009-09-03,27.618,28.094,27.118,27.7,7990211,0
2009-09-04,26.758,28.595,26.758,27.802,5603233,0
2009-09-08,28.376,28.85,27.876,28.408,5347375,0
2009-09-09,29.023,29.094,28.164,28.233,4562696,0
2009-09-10,28.34,29.313,27.734,28.664,6172277,0
2009-09-11,29.524,31.326,29.384,31.22,9874273,0
2009-09-14,31.835,32.44,31.078,31.615,8930413,0
2009-09-15,32.046,33.197,32.01,33.089,7300681,0
2009-09-16,33.591,33.985,32.659,32.94,7731546,0
2009-09-17,33.02,33.089,31.835,32.046,7044784,0
2009-09-18,32.299,32.37,31.034,32.23,5658246,0
2009-09-21,31.904,32.079,31.254,31.835,3091355,0
2009-09-22,32.263,32.336,31.15,31.361,2921856,0
2009-09-23,31.72,31.72,30.431,30.534,3328676,0
2009-09-24,30.64,30.755,29.524,29.966,4094516,0
2009-09-25,29.42,29.781,28.77,29.166,5620848,0
2009-09-28,29.455,30.498,29.166,30.106,3261076,0
2009-09-29,29.966,30.718,29.815,30.245,6088056,0
2009-09-30,30.282,31.254,29.384,30.895,8904458,0
2009-10-01,30.608,31.078,30.033,30.106,6507785,0
2009-10-02,29.313,29.997,28.595,28.733,5448551,0
2009-10-05,28.201,29.709,27.979,29.524,6419026,0
2009-10-06,29.524,30.949,29.384,30.534,5681856,0
2009-10-07,30.674,31.579,30.498,30.967,6188181,0
2009-10-08,31.29,31.361,29.966,30.14,3557750,0
2009-10-09,29.997,30.792,29.638,30.498,3770352,0
2009-10-12,30.14,30.498,29.744,29.921,2823182,0
2009-10-13,29.815,29.997,29.42,29.605,2753596,0
2009-10-14,30.357,30.431,29.278,30.245,4094559,0
2009-10-15,29.921,29.997,28.408,29.244,7739523,0
2009-10-16,29.244,29.278,27.734,28.233,5569005,0
2009-10-19,28.664,30.755,28.558,30.466,7193934,0
2009-10-20,30.608,30.64,29.672,29.921,4577020,0
2009-10-21,29.709,30.322,29.384,29.489,4695336,0
2009-10-22,29.966,30.21,29.524,29.966,3547327,0
2009-10-23,30.245,30.245,29.42,29.638,4044322,0
2009-10-26,29.638,30.21,28.805,28.918,4762200,0
2009-10-27,28.918,29.56,27.979,28.408,7565395,0
2009-10-28,28.85,29.672,28.127,28.63,8968167,0
2009-10-29,30.895,32.263,30.431,31.43,13768613,0
2009-10-30,31.974,32.151,30.57,30.825,10617249,0
2009-11-02,32.263,32.475,31.755,32.475,11501202,0
2009-11-03,32.299,32.94,32.01,32.659,9496298,0
2009-11-04,32.906,32.906,32.263,32.37,6462885,0
2009-11-05,32.731,33.66,32.659,33.484,8691752,0
2009-11-06,33.301,33.66,31.755,31.974,10983009,0
2009-11-09,32.37,32.547,31.72,32.299,6704299,0
2009-11-10,32.836,32.872,31.326,31.835,7734784,0
2009-11-11,32.046,32.115,30.282,31.544,14259780,0
2009-11-12,31.43,31.579,31.034,31.361,5143825,0
2009-11-13,31.43,31.79,31.29,31.579,3222897,0
2009-11-16,31.939,31.939,31.115,31.29,5676542,0
2009-11-17,31.115,32.151,31.115,31.835,9286924,0
2009-11-18,32.01,32.01,31.001,31.186,5197971,0
2009-11-19,30.755,30.858,29.56,30.498,4698081,0
2009-11-20,30.21,30.322,29.605,29.781,3699573,0
2009-11-23,30.21,30.792,29.744,29.848,4955181,0
2009-11-24,29.997,30.106,29.244,29.455,3639921,0
2009-11-25,29.489,29.997,29.455,29.781,2531021,0
2009-11-27,28.884,29.848,28.595,29.489,2693029,0
2009-11-30,29.129,29.244,28.303,28.805,6340806,0
2009-12-01,29.023,29.848,28.884,29.56,6423925,0
2009-12-02,29.56,30.033,29.209,29.638,4421022,0
2009-12-03,29.489,29.848,28.884,28.884,4892658,0
2009-12-04,29.349,29.638,28.918,29.42,4898016,0
2009-12-07,29.244,29.672,29.166,29.244,2796043,0
2009-12-08,29.815,31.186,29.605,31.001,9033671,0
2009-12-09,31.001,31.001,29.921,30.534,4050331,0
2009-12-10,30.64,30.792,30.21,30.431,3403316,0
2009-12-11,30.357,30.792,30.357,30.755,3511580,0
2009-12-14,30.395,30.498,29.542,29.848,7734969,0
2009-12-15,29.709,30.357,29.489,29.848,4563800,0
2009-12-16,30.033,30.245,29.744,29.744,2416163,0
2009-12-17,29.42,29.799,29.129,29.166,3136868,0
2009-12-18,29.489,31.15,29.384,30.674,11953408,0
2009-12-21,30.895,31.034,29.966,30.172,4779000,0
2009-12-22,30.14,30.245,28.85,29.129,6383753,0
2009-12-23,29.278,29.455,28.489,28.525,6033084,0
2009-12-24,28.85,29.129,28.595,28.699,2486891,0
2009-12-28,28.77,29.058,27.582,28.201,5477123,0
2009-12-29,28.233,28.408,27.654,28.051,2909790,0
2009-12-30,28.094,28.094,27.618,27.876,3685583,0
2009-12-31,27.802,28.27,27.582,27.91,3149215,0
2010-01-04,28.34,28.85,28.303,28.664,4940835,0
2010-01-05,28.595,29.709,27.766,28.27,12405944,0
2010-01-06,28.77,28.918,28.34,28.664,7981356,0
2010-01-07,28.805,29.455,28.664,29.244,8889145,0
2010-01-08,29.094,29.209,27.802,27.91,12228664,0
2010-01-11,28.34,28.34,27.582,27.618,6818568,0
2010-01-12,27.478,27.516,26.397,26.618,7046528,0
2010-01-13,26.651,27.516,26.651,27.339,5345079,0
2010-01-14,27.191,28.11,27.154,27.734,7461247,0
2010-01-15,27.7,27.802,27.082,27.258,6406704,0
2010-01-19,27.258,27.654,26.794,27.478,4436479,0
2010-01-20,27.191,27.191,26.583,26.899,4638932,0
2010-01-21,27.082,27.258,26.327,26.503,6550353,0
2010-01-22,26.26,26.758,25.748,25.934,6916706,0
2010-01-25,26.433,26.758,25.783,25.827,5848372,0
2010-01-26,25.934,26.292,25.68,25.863,4887344,0
2010-01-27,25.899,26.741,25.767,26.618,7606889,0
2010-01-28,23.922,24.528,22.762,23.307,21634971,0
2010-01-29,23.123,23.167,21.728,22.122,16977867,0
2010-02-01,22.412,22.842,22.156,22.762,11168518,0
2010-02-02,22.913,23.738,22.517,23.561,10366186,0
2010-02-03,23.518,24.528,23.376,24.062,12286667,0
2010-02-04,23.701,23.738,22.624,22.728,11659812,0
2010-02-05,23.342,23.376,22.762,23.016,10246265,0
2010-02-08,23.807,24.098,23.412,23.632,7253552,0
2010-02-09,23.922,24.167,23.342,23.518,5702837,0
2010-02-10,23.561,24.062,23.482,23.843,5374482,0
2010-02-11,23.738,23.991,23.632,23.922,4886815,0
2010-02-12,24.491,26.222,24.275,25.713,14601132,0
2010-02-16,26.222,26.397,25.713,26.109,6463221,0
2010-02-17,26.187,26.26,25.143,25.573,6153957,0
2010-02-18,25.504,25.573,25.108,25.211,4237611,0
2010-02-19,25.143,25.432,24.995,25.211,2866564,0
2010-02-22,25.284,25.355,24.599,24.712,4677430,0
2010-02-23,24.675,24.712,24.275,24.386,3688591,0
2010-02-24,24.491,24.599,24.239,24.423,3318563,0
2010-02-25,24.062,24.712,23.773,24.635,4339670,0
2010-02-26,24.275,24.635,24.098,24.316,4171607,0
2010-03-01,24.386,24.491,23.773,24.239,3158164,0
2010-03-02,24.352,24.528,23.958,24.491,4170684,0
2010-03-03,24.528,25.178,24.528,24.712,3478619,0
2010-03-04,24.819,24.819,24.201,24.46,2977126,0
2010-03-05,24.635,25.178,24.491,24.995,3552192,0
2010-03-08,25.108,25.108,24.675,24.851,2656299,0
2010-03-09,24.563,25.284,24.491,25.072,4432068,0
2010-03-10,24.961,25.863,24.961,25.573,3462945,0
2010-03-11,25.466,25.748,25.211,25.284,3156942,0
2010-03-12,25.248,25.539,24.995,25.211,2419836,0
2010-03-15,25.108,25.355,24.675,25.284,3571412,0
2010-03-16,25.248,26.651,25.248,26.541,6486867,0
2010-03-17,26.651,26.688,25.934,26.143,3662919,0
2010-03-18,26.074,26.618,25.968,26.433,2594623,0
2010-03-19,26.541,26.688,25.539,25.827,3816424,0
2010-03-22,25.608,26.365,25.573,26.109,2423960,0
2010-03-23,26.292,26.651,26.143,26.433,2803422,0
2010-03-24,26.365,26.469,26.037,26.074,2128471,0
2010-03-25,26.433,27.013,26.003,26.037,4939209,0
2010-03-26,25.934,26.433,25.713,25.783,4261474,0
2010-03-29,25.968,26.222,25.827,26.003,2049325,0
2010-03-30,26.003,26.26,25.642,25.899,2156404,0
2010-03-31,25.68,25.934,25.211,25.248,3000625,0
2010-04-01,25.539,25.863,25.178,25.387,4047215,0
2010-04-05,25.432,25.827,25.108,25.748,3653375,0
2010-04-06,25.504,26.503,25.466,26.187,4340704,0
2010-04-07,26.037,26.26,25.899,26.003,2520232,0
2010-04-08,25.899,26.794,25.713,26.723,4543780,0
2010-04-09,26.688,26.723,26.397,26.583,2429615,0
2010-04-12,26.503,27.013,26.397,26.688,4636657,0
2010-04-13,26.618,26.96,26.365,26.651,3812330,0
2010-04-14,26.899,27.876,26.829,27.582,5093290,0
2010-04-15,27.376,27.876,27.224,27.294,4466580,0
2010-04-16,27.082,27.118,25.827,26.292,6929935,0
2010-04-19,26.143,26.758,26.074,26.583,2889668,0
2010-04-20,26.651,26.829,26.26,26.688,3251167,0
2010-04-21,26.583,26.618,26.143,26.397,2807214,0
2010-04-22,25.863,25.899,25.108,25.466,8073693,0
2010-04-23,25.539,26.222,25.387,25.504,5486859,0
2010-04-26,25.68,25.899,25.284,25.748,3423757,0
2010-04-27,25.504,25.68,24.747,24.851,4948921,0
2010-04-28,24.563,25.027,24.239,24.887,8377489,0
2010-04-29,26.723,27.013,25.504,25.748,9408761,0
2010-04-30,25.748,25.968,25.108,25.432,5910526,0
2010-05-03,25.783,25.863,25.027,25.539,4300567,0
2010-05-04,25.355,25.573,24.851,25.027,5050915,0
2010-05-05,24.961,25.211,24.46,24.712,5212512,0
2010-05-06,24.635,25.143,22.482,24.026,7518834,0
2010-05-07,23.877,24.316,23.307,23.738,7703935,0
2010-05-10,24.712,25.072,24.491,24.961,4547913,0
2010-05-11,24.784,25.608,24.712,25.143,5970957,0
2010-05-12,25.143,25.539,25.027,25.108,4513799,0
2010-05-13,24.923,25.027,24.491,24.599,5150595,0
2010-05-14,24.528,24.563,24.062,24.423,5670009,0
2010-05-17,24.275,24.712,24.201,24.635,3772089,0
2010-05-18,24.923,25.072,24.275,24.386,4526417,0
2010-05-19,24.352,24.819,24.133,24.491,5052616,0
2010-05-20,23.991,24.712,23.773,24.098,6884226,0
2010-05-21,23.773,24.819,23.632,24.599,5294688,0
2010-05-24,24.239,24.635,24.133,24.201,2744629,0
2010-05-25,23.773,24.316,23.412,24.275,4196795,0
2010-05-26,24.167,25.027,24.098,24.316,4702570,0
2010-05-27,24.784,24.923,24.599,24.887,3088364,0
2010-05-28,24.851,24.961,24.423,24.635,2798355,0
2010-06-01,24.352,24.851,24.062,24.098,2496926,0
2010-06-02,24.316,24.712,24.201,24.635,2624053,0
2010-06-03,24.563,24.747,24.275,24.712,2775971,0
2010-06-04,24.386,24.528,23.877,24.107,4712279,0
2010-06-07,24.098,24.239,23.518,23.632,4262916,0
2010-06-08,23.482,24.026,23.449,23.958,3798120,0
2010-06-09,23.991,24.491,23.877,24.026,3903243,0
2010-06-10,24.386,25.284,24.167,24.599,3456997,0
2010-06-11,24.599,25.863,24.316,25.573,5008004,0
2010-06-14,25.783,25.863,24.995,25.027,3050677,0
2010-06-15,25.211,25.783,25.143,25.387,5003164,0
2010-06-16,24.961,25.783,24.961,25.573,3729449,0
2010-06-17,25.539,25.863,25.143,25.863,3768689,0
2010-06-18,25.783,26.109,25.608,26.109,4375162,0
2010-06-21,26.292,26.541,25.642,25.783,2476374,0
2010-06-22,25.713,26.327,25.642,25.899,3476945,0
2010-06-23,25.827,26.469,25.387,26.26,4370195,0
2010-06-24,26.003,26.037,25.027,25.143,3412611,0
2010-06-25,25.248,25.783,24.995,25.432,4098308,0
2010-06-28,25.642,25.863,25.355,25.432,2985247,0
2010-06-29,25.211,25.211,24.201,24.46,4809529,0
2010-06-30,24.423,24.712,23.376,23.449,7303378,0
2010-07-01,23.518,23.667,22.876,23.449,5784062,0
2010-07-02,23.482,23.561,23.016,23.307,5150078,0
2010-07-06,23.701,24.026,23.342,23.518,4043694,0
2010-07-07,23.561,24.528,23.561,24.423,2990064,0
2010-07-08,24.599,24.784,24.275,24.635,2330700,0
2010-07-09,24.599,24.635,24.098,24.316,3369612,0
2010-07-12,24.201,25.355,24.201,25.143,4654734,0
2010-07-13,25.466,26.187,25.211,25.934,5452335,0
2010-07-14,26.143,27.191,26.109,26.829,7754439,0
2010-07-15,27.339,27.876,26.829,27.766,8379718,0
2010-07-16,27.618,28.051,26.723,26.978,5667649,0
2010-07-19,27.478,28.884,27.013,28.489,8345678,0
2010-07-20,28.164,29.129,27.478,28.77,10027694,0
2010-07-21,28.699,28.805,27.979,28.454,6616993,0
2010-07-22,28.664,28.751,27.7,28.015,6267647,0
2010-07-23,27.876,28.34,27.294,27.876,6693097,0
2010-07-26,27.876,28.454,27.618,28.27,6016197,0
2010-07-27,28.489,28.699,27.766,27.839,5043108,0
2010-07-28,27.766,27.91,27.406,27.618,5683502,0
2010-07-29,27.654,28.884,27.376,27.376,12690293,0
2010-07-30,27.339,27.478,26.794,26.943,8626804,0
2010-08-02,27.339,27.654,27.048,27.406,5007644,0
2010-08-03,27.154,27.618,26.899,27.406,5562874,0
2010-08-04,28.233,29.42,27.942,28.99,12035974,0
2010-08-05,28.884,29.42,28.233,28.85,5673803,0
2010-08-06,28.595,28.85,28.164,28.77,3462455,0
2010-08-09,28.954,29.209,28.63,28.699,2739076,0
2010-08-10,28.454,29.058,28.201,28.918,4781613,0
2010-08-11,28.376,28.376,27.552,27.7,3981346,0
2010-08-12,27.376,29.129,27.258,28.85,8735497,0
2010-08-13,28.699,28.85,27.406,27.478,7030998,0
2010-08-16,27.376,28.27,27.258,28.094,4218931,0
2010-08-17,28.27,28.408,27.876,28.051,2714895,0
2010-08-18,28.015,28.34,27.91,28.015,2631167,0
2010-08-19,28.094,28.094,26.864,27.118,5432342,0
2010-08-20,27.013,27.442,26.723,26.899,5736991,0
2010-08-23,27.048,27.339,26.651,26.758,4627995,0
2010-08-24,26.365,27.173,26.222,26.829,3482334,0
2010-08-25,26.541,27.118,26.541,26.978,3089026,0
2010-08-26,27.048,27.191,26.794,26.978,3913487,0
2010-08-27,27.406,27.876,26.899,27.618,4568532,0
2010-08-30,27.478,27.582,26.978,27.048,3363895,0
2010-08-31,27.048,27.339,26.943,27.048,4253134,0
2010-09-01,27.516,28.201,27.516,27.794,4414329,0
2010-09-02,27.802,28.408,27.552,28.27,3316918,0
2010-09-03,28.558,28.805,28.233,28.558,2960262,0
2010-09-07,28.525,28.525,27.839,28.164,2549565,0
2010-09-08,28.201,28.884,28.015,28.699,3849398,0
2010-09-09,28.884,29.278,28.489,28.699,2770508,0
2010-09-10,28.558,29.058,28.303,28.489,3901310,0
2010-09-13,28.77,29.848,28.664,29.781,5051225,0
2010-09-14,29.605,29.921,29.209,29.672,3088542,0
2010-09-15,29.672,30.14,29.209,30.069,4413311,0
2010-09-16,30.069,30.282,29.638,30.245,3397876,0
2010-09-17,30.395,30.534,29.672,30.14,4233745,0
2010-09-20,30.21,30.395,29.848,30.395,3334463,0
2010-09-21,30.21,30.431,29.815,29.966,3063034,0
2010-09-22,29.848,30.106,29.56,29.815,2339934,0
2010-09-23,29.455,30.245,29.349,30.14,3414343,0
2010-09-24,30.395,31.43,30.236,31.22,5379384,0
2010-09-27,31.034,31.186,30.718,30.858,2896066,0
2010-09-28,30.825,30.93,30.21,30.858,3510923,0
2010-09-29,30.57,30.895,30.395,30.792,2419934,0
2010-09-30,30.792,31.22,30.14,30.674,2758710,0
2010-10-01,30.792,31.115,30.534,30.792,2592118,0
2010-10-04,30.64,31.001,29.997,30.431,3455904,0
2010-10-05,30.282,31.115,30.282,31.078,3787262,0
2010-10-06,30.674,31.361,30.339,30.792,4488092,0
2010-10-07,30.93,31.15,30.322,30.895,3315583,0
2010-10-08,30.431,30.431,29.56,29.848,6995307,0
2010-10-11,29.781,30.14,29.638,29.815,3980041,0
2010-10-12,29.672,29.848,28.918,29.244,7851568,0
2010-10-13,29.349,29.524,29.058,29.209,5574792,0
2010-10-14,29.094,29.278,28.34,28.63,5582274,0
2010-10-15,28.954,29.058,28.392,28.603,5427938,0
2010-10-18,28.303,28.506,27.802,28.359,5878395,0
2010-10-19,28.094,28.805,27.876,28.376,5601009,0
2010-10-20,28.595,28.85,28.454,28.63,3417366,0
2010-10-21,28.664,28.77,27.7,27.91,5258017,0
2010-10-22,27.876,28.489,27.839,28.164,3159745,0
2010-10-25,28.27,28.77,28.201,28.525,2572534,0
2010-10-26,28.34,28.884,28.27,28.27,3539042,0
2010-10-27,28.558,29.244,28.376,29.094,8103929,0
2010-10-28,30.64,31.326,29.094,29.244,14864443,0
2010-10-29,29.093,29.561,28.881,29.349,4027322,0
2010-11-01,29.278,29.672,28.664,28.85,3995615,0
2010-11-02,29.023,29.094,28.303,28.77,9223910,0
2010-11-03,29.166,29.166,28.408,28.954,4759203,0
2010-11-04,29.166,29.244,28.85,29.129,3816238,0
2010-11-05,29.094,29.524,28.954,29.489,2640347,0
2010-11-08,29.349,29.781,29.023,29.313,2890794,0
2010-11-09,29.349,29.781,29.129,29.524,4120266,0
2010-11-10,29.384,29.524,28.99,29.489,2877838,0
2010-11-11,28.918,29.313,28.164,29.129,7085068,0
2010-11-12,28.954,29.094,28.489,28.733,3113122,0
2010-11-15,29.349,29.489,28.525,28.558,3928319,0
2010-11-16,28.884,28.918,28.015,28.094,4037045,0
2010-11-17,28.164,28.699,28.094,28.454,3545169,0
2010-11-18,28.85,29.349,28.699,29.263,3605580,0
2010-11-19,29.094,29.455,28.884,29.182,3745575,0
2010-11-22,28.954,29.278,28.595,29.094,3116235,0
2010-11-23,28.699,28.805,28.094,28.27,4728145,0
2010-11-24,28.408,28.77,28.182,28.515,3543479,0
2010-11-26,28.164,28.34,28.094,28.127,1206733,0
2010-11-29,28.015,28.233,27.7,27.942,3607864,0
2010-11-30,27.734,28.051,27.516,27.552,4915089,0
2010-12-01,28.303,29.489,28.127,28.787,9284671,0
2010-12-02,28.376,28.805,28.303,28.664,8530677,0
2010-12-03,28.525,29.709,28.233,29.638,10344069,0
2010-12-06,29.313,29.815,29.313,29.455,5542545,0
2010-12-07,29.489,29.672,29.058,29.094,3870048,0
2010-12-08,29.094,29.744,29.023,29.605,4262005,0
2010-12-09,29.489,30.191,29.278,29.981,4060548,0
2010-12-10,29.966,31.254,29.921,31.078,10902919,0
2010-12-13,31.115,31.43,30.322,30.431,6557533,0
2010-12-14,30.172,30.674,30.14,30.431,3567773,0
2010-12-15,30.172,30.718,30.033,30.466,4870137,0
2010-12-16,30.498,32.186,30.498,31.939,14021972,0
2010-12-17,31.871,32.046,31.473,31.939,6158783,0
2010-12-20,31.939,32.186,31.326,31.939,4813032,0
2010-12-21,32.01,32.94,31.755,32.37,4951556,0
2010-12-22,32.23,33.02,32.151,32.696,4809977,0
2010-12-23,32.696,32.94,32.37,32.547,3559481,0
2010-12-27,32.659,32.696,31.939,32.336,2039027,0
2010-12-28,32.23,32.547,32.115,32.23,1590765,0
2010-12-29,32.186,32.44,32.115,32.263,1271430,0
2010-12-30,32.23,32.44,32.079,32.079,1827990,0
2010-12-31,32.044,32.692,32.008,32.628,2064085,0
2011-01-03,32.731,33.197,32.659,32.764,5151143,0
2011-01-04,32.756,35.119,32.598,34.925,14607874,0
2011-01-05,34.328,35.454,34.25,34.978,8910850,0
2011-01-06,35.059,35.207,34.269,34.847,7502997,0
2011-01-07,34.722,34.82,33.836,34.161,6131847,0
2011-01-10,33.925,34.521,33.679,33.836,6321886,0
2011-01-11,33.908,34.206,33.521,33.706,5685209,0
2011-01-12,33.651,33.9,33.233,33.336,6397997,0
2011-01-13,33.168,33.521,33.168,33.241,5364679,0
2011-01-14,33.089,33.625,32.984,33.617,4719911,0
2011-01-18,33.309,33.539,33.02,33.115,3094945,0
2011-01-19,32.976,33.039,32.598,32.792,4129948,0
2011-01-20,32.659,32.792,32.072,32.528,4110945,0
2011-01-21,32.723,33.072,32.555,32.624,3681875,0
2011-01-24,32.606,33.968,32.606,33.95,8394913,0
2011-01-25,33.327,34.021,33.134,33.985,6342110,0
2011-01-26,33.916,34.601,33.9,34.461,6785434,0
2011-01-27,33.714,34.452,33.634,33.881,4613092,0
2011-01-28,34.067,34.285,33.255,33.336,3322076,0
2011-01-31,33.366,34.18,33.251,34.05,4054837,0
2011-02-01,34.169,34.452,34.101,34.269,5009966,0
2011-02-02,33.959,34.345,33.679,33.908,4814076,0
2011-02-03,33.817,34.275,33.706,34.067,3931585,0
2011-02-04,33.95,34.538,33.748,34.521,5378805,0
2011-02-07,34.601,35.575,34.556,35.487,5798445,0
2011-02-08,35.472,35.522,34.987,35.005,4120545,0
2011-02-09,34.943,35.11,34.663,34.732,2400186,0
2011-02-10,34.495,34.865,34.188,34.584,3641273,0
2011-02-11,34.434,34.978,34.363,34.548,4012282,0
2011-02-14,34.548,34.663,34.101,34.275,3680216,0
2011-02-15,34.092,34.504,33.855,34.074,2764974,0
2011-02-16,34.225,34.353,33.959,34.049,2090110,0
2011-02-17,33.95,34.225,33.809,34.178,2425488,0
2011-02-18,34.25,34.654,34.049,34.259,2820503,0
2011-02-22,33.881,34.074,33.336,33.408,4246283,0
2011-02-23,33.283,33.459,32.547,32.836,6690242,0
2011-02-24,32.897,33.107,32.659,32.958,3717090,0
2011-02-25,33.168,33.493,32.923,33.493,3121118,0
2011-02-28,33.642,33.993,33.521,33.932,4529150,0
2011-03-01,33.968,34.125,33.39,33.539,4380452,0
2011-03-02,33.309,34.584,33.309,34.504,5896851,0
2011-03-03,34.61,35.621,34.565,35.366,5102242,0
2011-03-04,35.26,35.328,35.041,35.26,6590162,0
2011-03-07,35.243,35.566,35.014,35.32,5706238,0
2011-03-08,35.662,36.726,35.207,36.522,5905880,0
2011-03-09,36.346,36.473,36.015,36.243,2739174,0
2011-03-10,35.796,35.891,35.337,35.39,3435255,0
2011-03-11,35.137,36.322,34.874,36.217,4584731,0
2011-03-14,35.769,36.27,35.522,35.998,4682190,0
2011-03-15,34.907,35.847,34.768,35.575,3163141,0
2011-03-16,35.39,36.402,35.26,35.689,6408979,0
2011-03-17,36.148,36.402,35.909,36.173,3105937,0
2011-03-18,36.587,36.664,36.138,36.559,2877586,0
2011-03-21,36.77,36.989,36.595,36.919,3754152,0
2011-03-22,37.016,37.506,36.857,37.465,5457446,0
2011-03-23,37.412,38.017,37.183,37.904,4300546,0
2011-03-24,38.183,39.081,37.999,39.045,4962959,0
2011-03-25,39.081,39.414,38.577,38.595,5481951,0
2011-03-28,38.704,38.852,38.527,38.613,4100227,0
2011-03-29,38.721,38.843,38.386,38.745,5585912,0
2011-03-30,38.905,39.255,38.761,39.13,3399217,0
2011-03-31,39.129,39.469,38.943,39.247,2500754,0
2011-04-01,39.378,39.405,38.77,38.991,2792384,0
2011-04-04,38.991,39.081,38.509,38.905,2088493,0
2011-04-05,38.622,39.308,38.622,38.788,3102465,0
2011-04-06,38.545,39.071,38.043,38.88,2680743,0
2011-04-07,38.738,39.238,38.613,38.852,3288187,0
2011-04-08,38.896,39.053,38.41,38.519,2314023,0
2011-04-11,38.501,38.88,38.501,38.807,3339745,0
2011-04-12,38.368,38.667,38.131,38.509,3620060,0
2011-04-13,38.641,39.115,38.562,38.797,3964434,0
2011-04-14,38.41,38.704,38.219,38.595,3514081,0
2011-04-15,38.658,38.694,38.41,38.474,3083190,0
2011-04-18,37.868,38.236,37.665,38.157,2816002,0
2011-04-19,38.298,38.613,38.113,38.527,1989769,0
2011-04-20,38.88,38.964,38.419,38.641,4166842,0
2011-04-21,38.761,38.945,38.474,38.816,3719905,0
2011-04-25,38.536,39.081,38.519,38.728,3010059,0
2011-04-26,38.871,39.053,37.321,38.183,7983943,0
2011-04-27,38.228,38.359,37.771,38.131,5646823,0
2011-04-28,39.423,41.836,39.089,40.977,9283047,0
2011-04-29,40.888,40.925,39.914,40.294,4591703,0
2011-05-02,40.38,40.825,40.027,40.036,5550353,0
2011-05-03,40.036,40.203,39.466,39.685,3671077,0
2011-05-04,39.623,39.843,39.139,39.272,4943590,0
2011-05-05,39.265,40.125,39.157,39.799,4199896,0
2011-05-06,39.826,40.862,39.781,40.415,4494945,0
2011-05-09,40.277,40.959,40.125,40.889,3367067,0
2011-05-10,40.818,41.46,40.74,41.46,3611740,0
2011-05-11,41.186,41.619,41.186,41.362,3826934,0
2011-05-12,41.167,41.713,41.011,41.487,3423245,0
2011-05-13,41.46,41.67,40.818,40.968,1498804,0
2011-05-16,40.809,41.223,40.483,40.652,2574445,0
2011-05-17,40.518,40.977,40.351,40.853,4687798,0
2011-05-18,40.792,41.398,40.74,41.344,3072821,0
2011-05-19,41.502,41.502,41.056,41.362,1716432,0
2011-05-20,41.451,41.451,40.879,41.083,1891925,0
2011-05-23,40.292,40.758,39.948,40.528,2836076,0
2011-05-24,40.809,41.167,40.652,40.704,3521649,0
2011-05-25,40.509,41.223,40.424,40.825,2594555,0
2011-05-26,40.652,41.276,40.643,41.167,1861739,0
2011-05-27,41.276,41.821,41.25,41.785,2418040,0
2011-05-31,41.924,42.062,41.596,42.035,2938940,0
2011-06-01,41.821,42.073,41.167,41.167,2131041,0
2011-06-02,41.177,41.619,40.977,41.539,1847322,0
2011-06-03,41.056,41.177,40.627,40.809,4290733,0
2011-06-06,40.775,41.127,40.6,40.792,3046791,0
2011-06-07,40.87,41.276,40.853,40.968,2710943,0
2011-06-08,40.618,40.809,40.045,40.092,4463482,0
2011-06-09,40.195,40.424,39.974,40.01,5610797,0
2011-06-10,40.045,40.083,39.281,39.781,3840180,0
2011-06-13,39.694,40.14,39.694,39.898,3324160,0
2011-06-14,40.092,40.555,40.036,40.221,4526750,0
2011-06-15,39.94,40.125,39.535,39.59,3212003,0
2011-06-16,39.688,40.051,39.326,39.733,3022016,0
2011-06-17,40.24,40.469,39.826,39.94,4246047,0
2011-06-20,39.879,40.15,39.731,40.019,2541526,0
2011-06-21,40.398,40.907,40.1,40.879,6076913,0
2011-06-22,40.652,40.843,40.434,40.452,2594072,0
2011-06-23,39.965,40.203,39.765,40.083,4153081,0
2011-06-24,40.092,40.133,39.712,39.87,4312256,0
2011-06-27,39.835,40.388,39.685,40.185,2673427,0
2011-06-28,40.284,40.573,40.133,40.309,3317071,0
2011-06-29,40.565,40.573,40.203,40.37,3180323,0
2011-06-30,40.383,40.691,39.914,40.437,4047257,0
2011-07-01,40.509,40.843,40.361,40.835,6307217,0
2011-07-05,40.694,40.766,40.01,40.083,4048170,0
2011-07-06,40.121,40.218,39.679,39.776,3725723,0
2011-07-07,40.027,40.267,39.992,40.15,4924771,0
2011-07-08,39.765,39.948,39.414,39.59,9761339,0
2011-07-11,39.211,39.272,38.694,38.761,4281923,0
2011-07-12,38.29,38.395,37.965,38.201,6121892,0
2011-07-13,38.307,39.089,38.281,38.843,7122875,0
2011-07-14,38.896,39.122,38.483,38.569,3804861,0
2011-07-15,38.825,38.825,38.307,38.604,3840629,0
2011-07-18,38.395,38.545,38.034,38.41,3573329,0
2011-07-19,38.602,38.86,38.415,38.726,3207026,0
2011-07-20,38.807,38.871,38.509,38.65,2603282,0
2011-07-21,38.77,39.089,38.631,38.914,3596179,0
2011-07-22,38.88,39.352,38.745,39.317,4393858,0
2011-07-25,39.186,40.115,39.186,39.835,5985077,0
2011-07-26,39.433,40.339,39.433,40.079,4075272,0
2011-07-27,39.676,40.064,38.886,38.923,6461504,0
2011-07-28,39.883,41.701,39.071,40.722,7610095,0
2011-07-29,40.282,40.368,39.388,39.425,5666850,0
2011-08-01,39.554,39.694,38.419,38.586,5727315,0
2011-08-02,38.248,38.674,37.666,37.666,6085187,0
2011-08-03,37.64,38.034,37.164,37.779,6017032,0
2011-08-04,37.145,37.384,36.174,36.236,6423960,0
2011-08-05,36.63,37.193,35.207,36.998,8689969,0
2011-08-08,35.503,36.173,34.61,34.636,9179965,0
2011-08-09,35.285,35.603,33.706,35.54,10391520,0
2011-08-10,34.907,35.419,34.363,34.486,8574957,0
2011-08-11,34.592,35.374,34.495,34.978,8998993,0
2011-08-12,35.445,35.445,34.672,35.128,8549719,0
2011-08-15,35.39,35.672,35.128,35.639,4505862,0
2011-08-16,35.356,35.705,35.2,35.593,6889941,0
2011-08-17,35.621,35.891,35.26,35.681,4792481,0
2011-08-18,34.495,34.794,33.688,33.993,5720482,0
2011-08-19,33.748,34.654,33.732,34.002,5780054,0
2011-08-22,34.513,34.628,33.968,34.161,4720651,0
2011-08-23,34.242,35.128,34.161,35.128,4543054,0
2011-08-24,34.987,35.549,34.82,35.495,4250909,0
2011-08-25,35.531,35.856,35.049,35.277,4609721,0
2011-08-26,35.07,35.724,34.612,35.502,4444793,0
2011-08-29,35.847,36.164,35.662,36.13,3423778,0
2011-08-30,36.058,36.989,35.935,36.762,4179610,0
2011-08-31,37.056,37.464,36.682,36.967,2579085,0
2011-09-01,36.919,37.561,36.436,36.522,2623889,0
2011-09-02,35.974,36.169,35.308,35.477,2745320,0
2011-09-06,34.462,35.105,33.931,35.064,4585707,0
2011-09-07,35.574,36.739,35.574,36.616,4953934,0
2011-09-08,36.405,36.828,36.122,36.414,3498275,0
2011-09-09,36.094,36.422,35.105,35.425,5673261,0
2011-09-12,35.009,35.882,34.851,35.847,4808445,0
2011-09-13,36.041,36.616,35.964,36.517,4266088,0
2011-09-14,36.572,38.002,36.509,37.781,6162869,0
2011-09-15,38.037,38.743,37.852,38.726,5090413,0
2011-09-16,38.736,39.645,38.507,39.566,11466960,0
2011-09-19,38.904,39.547,38.796,39.282,4571203,0
2011-09-20,39.52,39.733,39.019,39.149,2900190,0
2011-09-21,39.106,39.37,38.037,38.065,3309952,0
2011-09-22,36.908,37.358,36.19,36.677,4430229,0
2011-09-23,36.608,37.243,36.439,36.811,3081467,0
2011-09-26,37.243,37.253,36.087,36.908,3854447,0
2011-09-27,37.65,38.267,37.058,37.622,4484326,0
2011-09-28,37.924,38.197,36.917,36.986,2703580,0
2011-09-29,37.613,38.232,36.731,37.473,3246459,0
2011-09-30,36.96,37.521,36.595,36.995,4375938,0
2011-10-03,36.978,37.516,35.768,35.864,4957360,0
2011-10-04,35.46,37.27,34.982,37.253,4231703,0
2011-10-05,36.88,38.082,36.776,37.914,3569970,0
2011-10-06,37.799,39.106,37.482,39.098,3118234,0
2011-10-07,39.045,39.186,38.24,38.532,2813945,0
2011-10-10,39.019,39.485,38.904,39.292,2341344,0
2011-10-11,38.93,39.557,38.913,39.299,2089943,0
2011-10-12,39.566,40.096,39.256,39.697,2954031,0
2011-10-13,39.44,39.593,38.815,39.272,1957409,0
2011-10-14,39.688,39.776,39.309,39.751,1827906,0
2011-10-17,39.671,39.943,39.212,39.309,1755813,0
2011-10-18,39.177,40.164,38.674,39.936,1835641,0
2011-10-19,39.733,39.902,39.158,39.388,2415135,0
2011-10-20,39.478,39.706,38.885,39.344,1788750,0
2011-10-21,39.654,40.617,39.593,40.609,2646117,0
2011-10-24,40.517,41.322,40.368,40.969,4003886,0
2011-10-25,40.623,40.869,39.896,39.973,2086462,0
2011-10-26,40.517,40.713,39.821,40.422,2705079,0
2011-10-27,41.701,41.71,40.758,41.065,4522675,0
2011-10-28,41.104,42.161,41.075,41.86,3825278,0
2011-10-31,41.173,41.995,41.173,41.416,2489619,0
2011-11-01,40.018,40.31,39.601,39.727,2456929,0
2011-11-02,40.396,40.589,40.006,40.209,2179057,0
2011-11-03,40.824,41.17,40.428,41.111,2743633,0
2011-11-04,40.691,40.808,40.327,40.569,2764048,0
2011-11-07,40.441,40.617,39.776,40.422,4279303,0
2011-11-08,40.572,40.599,39.979,40.413,2840526,0
2011-11-09,39.495,39.717,38.98,39.334,6167614,0
2011-11-10,40.026,40.026,39.495,39.761,4131476,0
2011-11-11,40.289,40.863,40.237,40.826,3313185,0
2011-11-14,40.581,41.279,40.536,40.609,1646532,0
2011-11-15,40.413,41.179,40.315,40.926,1783625,0
2011-11-16,40.572,41.075,40.13,40.255,2224834,0
2011-11-17,40.201,40.703,39.988,40.676,3562025,0
2011-11-18,40.926,40.993,40.218,40.237,2642406,0
2011-11-21,39.706,40.06,39.212,39.566,2513718,0
2011-11-22,39.398,39.575,38.87,39.334,2627698,0
2011-11-23,38.982,38.982,38.434,38.515,2378742,0
2011-11-25,38.411,38.902,38.29,38.58,1227947,0
2011-11-28,39.468,40.096,39.468,39.911,2601659,0
2011-11-29,39.902,40.172,39.538,39.953,3424912,0
2011-11-30,41.051,41.49,40.937,41.204,3721673,0
2011-12-01,41.048,41.314,40.713,40.977,2338386,0
2011-12-02,41.315,41.499,41.234,41.323,2712173,0
2011-12-05,41.694,41.694,41.001,41.348,2425753,0
2011-12-06,41.386,41.526,41.207,41.339,2068277,0
2011-12-07,41.16,41.58,40.834,41.297,3150464,0
2011-12-08,41.17,41.634,40.992,41.306,3787462,0
2011-12-09,41.348,41.659,40.816,41.516,3151214,0
2011-12-12,40.977,41.261,40.63,41.216,2030289,0
2011-12-13,41.315,41.571,40.64,40.834,2610743,0
2011-12-14,40.808,40.992,40.168,40.533,2090024,0
2011-12-15,40.816,40.906,40.454,40.816,1993767,0
2011-12-16,41.17,41.421,40.673,40.949,3309088,0
2011-12-19,40.977,41.376,40.765,40.949,3236478,0
2011-12-20,41.473,41.749,40.888,41.216,3502693,0
2011-12-21,41.16,41.393,40.944,41.16,2382224,0
2011-12-22,41.261,41.634,41.047,41.16,2360118,0
2011-12-23,41.348,41.853,41.179,41.802,3041487,0
2011-12-27,41.812,42.058,41.589,41.97,920476,0
2011-12-28,42.086,42.086,41.287,41.411,1433271,0
2011-12-29,41.473,41.642,41.17,41.323,1175223,0
2011-12-30,41.315,41.432,41.025,41.061,1293092,0
2012-01-03,41.234,42.058,41.234,41.357,1389961,0
2012-01-04,41.152,41.287,40.834,41.129,2026209,0
2012-01-05,41.111,41.499,40.934,41.403,1801536,0
2012-01-06,41.306,41.625,41.234,41.297,1339165,0
2012-01-09,41.17,41.297,40.852,40.968,2209635,0
2012-01-10,41.376,41.499,40.984,41.065,2387084,0
2012-01-11,40.79,41.243,40.782,40.897,2502497,0
2012-01-12,41.056,41.306,40.934,40.959,2005487,0
2012-01-13,40.72,41.315,40.623,41.234,1783032,0
2012-01-17,41.398,41.905,41.398,41.638,1180756,0
2012-01-18,41.642,42.139,41.598,42.076,2048197,0
2012-01-19,42.139,42.626,42.031,42.617,2060778,0
2012-01-20,42.563,42.563,42.076,42.217,2041704,0
2012-01-23,42.199,42.572,41.989,42.121,1298162,0
2012-01-24,42.076,42.458,41.651,42.458,1975868,0
2012-01-25,42.458,42.458,39.495,39.867,6233792,0
2012-01-26,39.815,40.25,39.195,40.214,4366849,0
2012-01-27,39.955,40.765,39.841,40.63,2789260,0
2012-01-30,40.738,41.207,40.488,40.773,2950025,0
2012-01-31,40.971,41.274,40.731,41.173,2666158,0
2012-02-01,41.039,41.703,40.992,41.252,2824772,0
2012-02-02,41.145,41.261,40.523,40.63,2438152,0
2012-02-03,40.834,41.927,40.834,41.812,2706824,0
2012-02-06,41.403,41.642,40.541,41.43,2410885,0
2012-02-07,41.317,41.887,41.309,41.86,1943402,0
2012-02-08,41.826,41.869,41.531,41.79,4636923,0
2012-02-09,41.905,42.555,41.621,42.477,3135919,0
2012-02-10,42.04,42.199,41.694,42.048,2228984,0
2012-02-13,42.234,42.636,42.105,42.582,1660257,0
2012-02-14,42.547,42.778,41.936,42.317,1896427,0
2012-02-15,42.395,43.185,42.299,42.768,2893516,0
2012-02-16,42.778,43.745,42.385,43.583,3245564,0
2012-02-17,43.779,45.297,43.771,44.917,5090531,0
2012-02-21,44.826,44.961,44.119,44.259,3591709,0
2012-02-22,44.516,44.579,44.143,44.196,2534722,0
2012-02-23,44.073,44.143,43.806,43.941,3473211,0
2012-02-24,44.006,44.132,43.706,43.847,1976523,0
2012-02-27,43.301,44.649,43.301,44.488,2905185,0
2012-02-28,44.472,44.579,44.311,44.455,1857750,0
2012-02-29,44.417,44.541,43.96,44.174,4770065,0
2012-03-01,44.206,44.579,43.983,44.347,1647825,0
2012-03-02,44.845,45.247,44.739,45.105,2059413,0
2012-03-05,44.926,45.005,44.455,44.953,2611814,0
2012-03-06,44.614,46.021,44.614,45.665,3805224,0
2012-03-07,45.569,45.888,45.435,45.791,12310678,0
2012-03-08,46.012,46.825,45.799,45.916,4017105,0
2012-03-09,46.039,46.208,44.862,45.015,4457507,0
2012-03-12,44.614,45.122,44.472,44.516,4340366,0
2012-03-13,44.766,45.541,44.649,44.989,4575192,0
2012-03-14,44.997,45.149,44.819,44.997,2946027,0
2012-03-15,44.953,45.079,44.836,45.015,2284025,0
2012-03-16,45.301,45.301,44.909,45.024,3308610,0
2012-03-19,44.793,45.211,44.785,44.926,2526979,0
2012-03-20,44.721,44.979,44.597,44.862,1309329,0
2012-03-21,44.828,45.087,44.633,44.775,2694942,0
2012-03-22,44.649,44.872,44.526,44.836,2245310,0
2012-03-23,44.793,45.219,44.534,45.149,2181127,0
2012-03-26,45.185,45.969,45.131,45.336,3035294,0
2012-03-27,45.39,46.021,45.39,45.665,1811666,0
2012-03-28,45.541,45.604,44.854,44.953,2481813,0
2012-03-29,44.793,45.166,44.497,45.131,1609887,0
2012-03-30,45.346,45.417,44.823,45.292,2426616,0
2012-04-02,45.211,45.451,44.721,45.282,1803110,0
2012-04-03,45.265,45.638,44.872,45.257,2199341,0
2012-04-04,44.963,45.06,44.506,44.703,1614714,0
2012-04-05,44.472,44.685,44.374,44.551,1317237,0
2012-04-09,43.857,44.016,43.509,43.698,1856020,0
2012-04-10,43.547,43.669,43.108,43.127,2579008,0
2012-04-11,43.332,43.518,43.118,43.295,2278082,0
2012-04-12,43.41,43.724,43.118,43.688,1666690,0
2012-04-13,43.688,43.767,43.127,43.127,1494055,0
2012-04-16,43.197,43.305,42.733,42.94,2084752,0
2012-04-17,43.249,44.31,43.249,44.132,2596360,0
2012-04-18,43.885,44.099,43.5,43.76,2420224,0
2012-04-19,43.716,44.176,43.324,43.579,1969826,0
2012-04-20,43.661,44.026,43.359,43.669,1443223,0
2012-04-23,43.34,43.528,43.179,43.295,1890943,0
2012-04-24,43.385,43.597,43.073,43.359,2363792,0
2012-04-25,43.947,46.2,43.947,45.728,7031780,0
2012-04-26,45.665,45.701,45.238,45.46,4686260,0
2012-04-27,45.576,45.693,45.095,45.219,2524726,0
2012-04-30,45.094,45.471,45.012,45.471,5284612,0
2012-05-01,45.569,46.388,45.478,45.852,1991553,0
2012-05-02,45.621,45.977,45.443,45.737,2132394,0
2012-05-03,45.661,45.706,45.25,45.267,1805770,0
2012-05-04,45.07,45.229,44.793,45.095,1826950,0
2012-05-07,44.819,45.435,44.758,45.336,1881902,0
2012-05-08,44.8,45.488,44.382,45.372,2235208,0
2012-05-09,44.613,44.955,44.22,44.293,3306988,0
2012-05-10,44.417,44.505,44.086,44.139,3019837,0
2012-05-11,44.071,44.649,44.063,44.401,2983501,0
2012-05-14,44.126,44.176,43.509,43.528,3568238,0
2012-05-15,43.428,44.08,43.019,43.751,1830347,0
2012-05-16,43.837,44.045,43.447,43.447,1900374,0
2012-05-17,43.492,43.492,42.655,42.655,2024153,0
2012-05-18,42.725,42.885,41.763,41.85,3286784,0
2012-05-21,41.877,42.824,41.833,42.706,2123147,0
2012-05-22,42.743,42.949,42.404,42.663,2514150,0
2012-05-23,42.334,43.054,41.958,42.985,2123995,0
2012-05-24,42.949,42.993,42.225,42.521,3241821,0
2012-05-25,42.617,42.876,42.536,42.788,1507929,0
2012-05-29,42.921,43.537,42.788,43.509,2009886,0
2012-05-30,43.028,43.146,42.413,42.6,2293097,0
2012-05-31,42.494,43.17,42.178,42.845,3627771,0
2012-06-01,42.09,42.278,41.83,41.838,2416021,0
2012-06-04,41.818,42.093,41.416,41.737,1888063,0
2012-06-05,41.722,42.876,41.544,42.752,2146044,0
2012-06-06,42.959,43.824,42.912,43.824,2482158,0
2012-06-07,44.051,44.182,42.931,42.976,2202488,0
2012-06-08,42.867,43.413,42.851,43.308,2540568,0
2012-06-11,43.559,43.663,42.204,42.259,3002280,0
2012-06-12,42.645,42.922,42.125,42.796,2910680,0
2012-06-13,42.591,43.003,42.117,42.429,2557003,0
2012-06-14,42.411,42.617,41.847,42.383,2790667,0
2012-06-15,42.607,43.755,42.466,43.592,3605934,0
2012-06-18,43.308,44.041,43.271,43.89,2511643,0
2012-06-19,44.086,44.3,43.28,43.362,2255607,0
2012-06-20,43.362,43.737,42.716,42.959,3327684,0
2012-06-21,43.128,43.138,42.429,42.511,3102947,0
2012-06-22,42.536,43.073,42.35,42.858,5739566,0
2012-06-25,42.706,42.706,41.685,41.83,1692942,0
2012-06-26,41.901,42.493,41.768,42.305,1574720,0
2012-06-27,42.392,42.77,42.214,42.383,936937,0
2012-06-28,42.09,42.161,41.515,42.01,2596797,0
2012-06-29,42.563,43.069,42.43,43.069,2049052,0
2012-07-02,42.867,43.181,42.25,42.383,2335606,0
2012-07-03,42.493,43.317,42.323,43.271,1236840,0
2012-07-05,43.1,43.317,42.904,42.986,1558464,0
2012-07-06,42.581,42.77,41.749,42.043,1680953,0
2012-07-09,42.025,42.189,41.685,41.813,2477399,0
2012-07-10,41.722,42.231,40.952,41.124,2934391,0
2012-07-11,41.043,41.133,40.29,40.692,2919785,0
2012-07-12,40.361,40.692,39.825,40.445,1649858,0
2012-07-13,40.435,41.165,40.351,41.133,1163623,0
2012-07-16,40.952,40.971,40.283,40.435,1594839,0
2012-07-17,40.665,40.899,40.086,40.871,1995004,0
2012-07-18,40.648,41.82,40.623,41.764,2117912,0
2012-07-19,41.901,42.779,41.855,42.529,2572893,0
2012-07-20,42.295,42.332,41.49,41.625,3325864,0
2012-07-23,40.918,41.142,40.435,41.078,1751189,0
2012-07-24,41.287,41.845,40.263,40.54,2714264,0
2012-07-25,40.73,43.421,40.73,42.796,4576247,0
2012-07-26,43.148,43.148,41.704,42.501,4311507,0
2012-07-27,42.52,42.912,42.35,42.752,3184047,0
2012-07-30,42.617,42.959,42.259,42.716,1858321,0
2012-07-31,42.755,43.5,42.637,43.267,2763413,0
2012-08-01,43.404,43.477,42.779,42.912,1516131,0
2012-08-02,42.555,42.86,42.287,42.798,1509370,0
2012-08-03,42.706,42.876,40.825,42.125,5005011,0
2012-08-06,42.134,42.591,42.07,42.314,1787732,0
2012-08-07,42.607,43.342,42.607,43.2,1672314,0
2012-08-08,42.95,43.317,42.858,42.986,1517193,0
2012-08-09,42.867,43.165,42.599,42.724,2029637,0
2012-08-10,42.645,43.091,42.52,43.055,1852425,0
2012-08-13,42.976,43.029,42.222,42.392,4467298,0
2012-08-14,42.501,42.895,42.117,42.635,2520652,0
2012-08-15,42.681,42.858,42.109,42.52,1689973,0
2012-08-16,42.546,43.217,42.546,43.12,1938093,0
2012-08-17,43.012,43.156,42.77,42.833,2643862,0
2012-08-20,42.681,43.038,42.536,42.922,2319325,0
2012-08-21,42.922,43.234,42.824,42.922,3443548,0
2012-08-22,42.885,42.922,42.635,42.752,1807903,0
2012-08-23,42.635,42.672,42.383,42.591,1581936,0
2012-08-24,42.411,42.708,42.042,42.637,1862088,0
2012-08-27,42.672,43.003,42.061,42.706,1193591,0
2012-08-28,42.529,42.959,42.07,42.599,1214448,0
2012-08-29,42.716,43.138,42.572,43.083,1163483,0
2012-08-30,42.815,42.895,42.222,42.572,1746737,0
2012-08-31,42.79,42.907,42.178,42.664,1723570,0
2012-09-04,42.593,42.836,42.17,42.627,1358950,0
2012-09-05,42.664,42.989,42.295,42.699,1314372,0
2012-09-06,42.86,43.968,42.86,43.968,2063091,0
2012-09-07,43.943,44.221,43.771,44.13,2011273,0
2012-09-10,44.106,44.13,43.719,43.719,1053676,0
2012-09-11,43.861,44.13,43.565,44.032,1778123,0
2012-09-12,44.193,44.446,44.041,44.446,1994037,0
2012-09-13,44.221,45.265,44.221,45.103,2410979,0
2012-09-14,44.995,45.481,44.805,45.481,2417596,0
2012-09-17,45.309,45.337,44.897,45.148,1229703,0
2012-09-18,45.002,45.257,44.716,44.823,1727944,0
2012-09-19,44.78,45.445,44.707,45.301,1596872,0
2012-09-20,45.174,45.174,44.563,44.823,1301450,0
2012-09-21,45.274,46.722,45.274,46.608,3583924,0
2012-09-24,46.2,46.316,45.696,45.994,1717447,0
2012-09-25,46.182,46.3,45.742,45.742,2664892,0
2012-09-26,45.797,45.849,45.067,45.148,2128328,0
2012-09-27,45.274,45.733,45.112,45.67,1526148,0
2012-09-28,45.525,45.778,45.129,45.49,1616441,0
2012-10-01,45.624,45.839,45.283,45.553,1227595,0
2012-10-02,45.633,45.723,45.094,45.257,1596506,0
2012-10-03,45.265,45.839,44.96,45.804,2979491,0
2012-10-04,45.849,46.02,45.544,45.967,2570544,0
2012-10-05,46.076,46.486,45.895,46.182,1805860,0
2012-10-08,46.038,46.112,45.615,45.714,857136,0
2012-10-09,45.661,45.706,45.138,45.165,1349463,0
2012-10-10,45.257,45.257,44.617,44.95,1415836,0
2012-10-11,45.238,45.849,45.067,45.067,831824,0
2012-10-12,45.201,45.445,44.968,45.077,947056,0
2012-10-15,45.085,45.328,44.94,45.309,1101213,0
2012-10-16,45.445,45.895,45.337,45.868,1340231,0
2012-10-17,45.895,46.164,45.661,45.994,896111,0
2012-10-18,45.994,45.994,45.571,45.678,852537,0
2012-10-19,45.723,45.849,45.038,45.201,1841069,0
2012-10-22,44.986,45.408,44.77,45.373,1791382,0
2012-10-23,44.95,45.058,44.536,44.788,2428394,0
2012-10-24,45.445,46.66,45.301,46.417,2973164,0
2012-10-25,46.12,46.408,44.823,44.995,2865841,0
2012-10-26,44.932,46.532,44.905,46.454,2191777,0
2012-10-31,46.344,46.642,45.373,46.505,2725687,0
2012-11-01,46.598,48.53,45.895,47.982,4210764,0
2012-11-02,48.279,48.279,47.433,47.606,3066386,0
2012-11-05,47.441,48.171,47.38,47.991,1692335,0
2012-11-06,47.874,48.585,47.874,48.495,2237679,0
2012-11-07,48.1,48.415,47.533,48.279,2639008,0
2012-11-08,48.234,48.558,47.793,47.793,2938220,0
2012-11-09,47.93,48.351,47.75,47.793,3300082,0
2012-11-12,47.793,48.224,47.478,48.063,1281240,0
2012-11-13,47.723,48.369,47.685,47.93,1223801,0
2012-11-14,47.973,48.136,47.433,47.514,1599920,0
2012-11-15,47.606,48.01,47.425,47.551,2220840,0
2012-11-16,47.46,47.74,46.967,47.597,2111807,0
2012-11-19,47.982,48.324,47.911,48.053,1505921,0
2012-11-20,47.911,48.469,47.73,48.469,2397259,0
2012-11-21,48.397,48.728,48.262,48.478,1131144,0
2012-11-23,48.658,49.306,48.486,49.277,732714,0
2012-11-26,48.693,49.181,48.623,49.136,1641757,0
2012-11-27,48.907,49.287,48.613,48.623,1956514,0
2012-11-28,48.415,49.077,48.253,48.983,1645452,0
2012-11-29,49.155,49.277,48.845,48.983,1625180,0
2012-11-30,49.06,49.369,48.873,49.002,3685361,0
2012-12-03,49.164,49.258,48.775,48.785,1687321,0
2012-12-04,48.898,49.206,48.719,48.793,2117430,0
2012-12-05,48.793,49.918,48.674,49.657,2998440,0
2012-12-06,49.392,49.61,49.181,49.258,2705091,0
2012-12-07,49.353,49.411,48.926,49.136,1387136,0
2012-12-10,48.975,49.277,48.975,49.181,1885486,0
2012-12-11,49.458,49.648,48.936,49.268,2067560,0
2012-12-12,49.534,49.856,49.231,49.297,1252361,0
2012-12-13,49.206,49.534,48.944,49.051,1038116,0
2012-12-14,48.828,49.145,48.629,48.871,1160503,0
2012-12-17,48.862,49.439,48.735,49.076,2131747,0
2012-12-18,49.086,49.686,49.059,49.612,1204361,0
2012-12-19,49.534,49.566,49.106,49.125,1228847,0
2012-12-20,49.135,49.677,48.963,49.612,1267871,0
2012-12-21,49.439,49.468,48.843,49.353,2794398,0
2012-12-24,48.896,49.534,48.896,49.534,668941,0
2012-12-26,49.478,49.612,48.837,49.135,859274,0
2012-12-27,49.026,49.731,48.954,49.621,1635456,0
2012-12-28,49.172,49.43,48.879,48.896,1335127,0
2012-12-31,48.763,50.428,48.69,50.343,2359849,0
2013-01-02,50.925,51.222,50.3,50.817,2486562,0
2013-01-03,50.849,51.393,50.481,50.647,1334563,0
2013-01-04,50.647,51.078,50.59,50.887,1260721,0
2013-01-07,50.661,51.279,50.543,51.16,2191491,0
2013-01-08,51.078,51.087,50.334,50.582,1292033,0
2013-01-09,50.686,50.877,50.618,50.858,764838,0
2013-01-10,51.041,51.367,50.858,51.339,1394019,0
2013-01-11,51.557,52.11,51.312,51.989,1445607,0
2013-01-14,51.882,52.217,51.863,52.143,1325383,0
2013-01-15,51.937,52.188,51.638,52.016,1089356,0
2013-01-16,51.854,52.463,51.63,52.398,2253200,0
2013-01-17,52.541,52.589,52.169,52.48,1432741,0
2013-01-18,52.693,53.574,52.693,53.357,3485068,0
2013-01-22,53.255,53.348,52.273,52.703,2671989,0
2013-01-23,52.541,53.121,50.609,52.931,7519240,0
2013-01-24,52.825,53.78,52.825,53.169,2692367,0
2013-01-25,53.177,53.255,52.779,52.988,1899288,0
2013-01-28,53.084,53.564,53.065,53.357,1307113,0
2013-01-29,53.374,53.374,52.797,53.292,1099937,0
2013-01-30,53.283,53.427,53.014,53.065,1101119,0
2013-01-31,53.006,53.292,52.769,52.797,1806416,0
2013-02-01,53.169,53.528,52.893,53.227,1464684,0
2013-02-04,52.893,53.475,52.893,53.065,2000325,0
2013-02-05,53.348,54.36,53.348,54.18,2500428,0
2013-02-06,53.357,53.952,53.065,53.7,1608569,0
2013-02-07,53.69,54.36,53.598,54.27,1569274,0
2013-02-08,54.432,54.685,53.518,54.522,1356959,0
2013-02-11,54.576,55.192,54.442,55.063,1194784,0
2013-02-12,54.966,55.21,54.677,55.003,1040966,0
2013-02-13,55.157,55.519,54.966,54.984,1647142,0
2013-02-14,54.72,55.408,54.432,55.262,1952610,0
2013-02-15,55.444,55.907,55.292,55.544,2050793,0
2013-02-19,55.473,56.106,55.399,56.088,1682632,0
2013-02-20,56.041,56.051,55.38,55.39,1574360,0
2013-02-21,55.338,55.355,54.72,55.047,1530766,0
2013-02-22,55.309,56.016,55.183,55.969,1434662,0
2013-02-25,56.06,56.131,54.495,54.505,2048990,0
2013-02-26,54.613,55.013,54.36,54.822,2896977,0
2013-02-27,55.003,56.332,54.822,56.141,2104220,0
2013-02-28,56.016,56.52,55.933,56.251,2092413,0
2013-03-01,56.006,56.313,55.615,56.088,1380027,0
2013-03-04,55.853,56.513,55.725,56.513,1465570,0
2013-03-05,56.675,57.091,56.513,56.937,1961289,0
2013-03-06,57.127,57.487,56.992,57.063,2061584,0
2013-03-07,57.234,57.36,56.612,56.64,1546389,0
2013-03-08,56.847,57.254,56.535,56.736,2304518,0
2013-03-11,56.612,56.821,56.527,56.565,1897616,0
2013-03-12,56.52,56.622,55.578,56.179,2329528,0
2013-03-13,56.296,56.566,55.996,56.497,1392530,0
2013-03-14,56.739,56.814,56.314,56.605,1651784,0
2013-03-15,56.487,56.748,56.323,56.356,2439911,0
2013-03-18,55.786,56.384,55.622,55.968,846585,0
2013-03-19,56.079,56.279,55.604,55.996,968705,0
2013-03-20,56.251,56.768,56.213,56.66,1541400,0
2013-03-21,56.468,56.876,56.279,56.686,1291928,0
2013-03-22,56.739,57.912,56.719,57.757,1931920,0
2013-03-25,57.848,57.865,57.085,57.468,1306878,0
2013-03-26,57.729,57.884,57.512,57.622,1009018,0
2013-03-27,57.365,57.903,57.212,57.712,992190,0
2013-03-28,57.622,58.201,57.484,58.137,1489251,0
2013-04-01,58.085,58.32,57.712,57.838,824012,0
2013-04-02,58.113,58.293,57.64,57.838,716574,0
2013-04-03,57.729,57.776,56.856,57.021,1774490,0
2013-04-04,56.912,57.374,56.805,57.192,1372421,0
2013-04-05,56.624,57.048,56.356,56.902,1163872,0
2013-04-08,56.832,57.384,56.605,57.357,1272180,0
2013-04-09,57.477,58.048,57.277,57.785,1091327,0
2013-04-10,57.884,58.765,57.603,58.738,1114935,0
2013-04-11,58.622,58.765,58.25,58.683,1221824,0
2013-04-12,58.31,58.637,57.484,57.992,1301785,0
2013-04-15,57.547,57.603,56.131,56.14,1774890,0
2013-04-16,56.521,57.305,56.314,57.167,1341617,0
2013-04-17,56.959,56.987,56.269,56.414,1499398,0
2013-04-18,56.651,56.66,55.44,55.525,1902964,0
2013-04-19,55.888,56.521,55.404,56.041,1637239,0
2013-04-22,56.05,56.356,55.67,56.096,924721,0
2013-04-23,56.122,56.296,55.152,56.069,2562167,0
2013-04-24,49.583,51.845,48.377,50.863,9215308,0
2013-04-25,50.902,51.537,50.24,51.201,4027988,0
2013-04-26,51.201,51.929,51.128,51.574,3894273,0
2013-04-29,51.764,52.473,51.621,52.154,2600384,0
2013-04-30,52.119,52.127,51.345,51.938,2992023,0
2013-05-01,51.757,52.189,51.174,51.183,2396602,0
2013-05-02,51.228,51.773,51.074,51.655,2030679,0
2013-05-03,51.964,52.391,51.902,52.017,1945371,0
2013-05-06,51.783,52.301,51.672,51.71,2136850,0
2013-05-07,51.664,51.81,51.391,51.566,2869416,0
2013-05-08,51.583,52.083,51.238,51.757,2906981,0
2013-05-09,51.574,51.827,50.965,51.557,2947857,0
2013-05-10,51.247,51.557,50.93,51.284,2570702,0
2013-05-13,51.055,51.329,50.911,51.003,2476949,0
2013-05-14,50.854,51.7,50.854,51.655,2465894,0
2013-05-15,51.465,51.964,51.42,51.845,2466805,0
2013-05-16,51.845,52.554,51.655,52.238,3337616,0
2013-05-17,52.219,52.592,52.066,52.514,2528222,0
2013-05-20,52.317,53.416,52.317,52.888,3862866,0
2013-05-21,53.279,53.635,52.352,52.458,2958656,0
2013-05-22,52.4,52.852,51.929,52.027,2772214,0
2013-05-23,51.801,52.524,51.757,52.189,4245952,0
2013-05-24,52.027,52.687,51.629,52.49,3389169,0
2013-05-28,52.715,53.596,52.697,53.146,2785592,0
2013-05-29,52.927,53.146,52.664,52.954,1915198,0
2013-05-30,53.079,53.51,52.897,53.156,1557253,0
2013-05-31,52.947,53.606,52.619,52.628,2421476,0
2013-06-03,52.773,53.19,52.144,52.507,2428945,0
2013-06-04,52.391,52.706,52.101,52.127,2278407,0
2013-06-05,51.92,52.037,51.074,51.094,2221833,0
2013-06-06,51.111,51.681,50.984,51.681,2625099,0
2013-06-07,51.863,52.137,51.527,51.7,1742137,0
2013-06-10,51.757,51.845,51.156,51.401,2380376,0
2013-06-11,51.104,51.827,50.822,51.193,1704615,0
2013-06-12,51.622,51.702,51.111,51.32,1644199,0
2013-06-13,51.31,52.262,51.12,52.167,1819274,0
2013-06-14,52.097,52.48,51.923,51.933,1664582,0
2013-06-17,52.149,52.454,52.069,52.298,1773926,0
2013-06-18,52.396,52.559,52.149,52.312,1226877,0
2013-06-19,52.298,52.377,51.766,51.794,2408150,0
2013-06-20,51.568,51.848,50.498,50.629,2988305,0
2013-06-21,51.054,51.111,50.327,50.919,4725677,0
2013-06-24,50.473,50.9,49.842,50.707,2561307,0
2013-06-25,51.064,51.466,50.671,51.402,3005567,0
2013-06-26,51.683,52.618,51.575,52.445,3062868,0
2013-06-27,52.618,53.089,52.377,52.762,1659746,0
2013-06-28,52.653,53.208,52.416,52.663,5197128,0
2013-07-01,52.733,53.3,52.733,52.886,1346182,0
2013-07-02,52.676,52.8,52.185,52.445,2071841,0
2013-07-03,52.106,52.579,52.011,52.234,980969,0
2013-07-05,52.521,52.868,52.298,52.844,1203029,0
2013-07-08,52.944,53.444,52.771,52.781,1293604,0
2013-07-09,52.983,53.329,52.645,52.934,1243974,0
2013-07-10,52.934,53.391,52.851,53.3,2325457,0
2013-07-11,53.737,54.212,53.683,53.865,2012757,0
2013-07-12,53.865,54.504,53.691,54.311,1483525,0
2013-07-15,54.267,54.386,53.937,53.975,1483811,0
2013-07-16,53.911,54.348,53.847,54.111,1588140,0
2013-07-17,54.12,54.357,53.911,54.202,981665,0
2013-07-18,54.157,54.276,53.82,54.147,1340326,0
2013-07-19,54.238,54.805,54.039,54.595,2465183,0
2013-07-22,54.485,54.686,54.194,54.613,2813879,0
2013-07-23,54.504,55.362,54.504,54.714,2343816,0
2013-07-24,51.458,51.885,49.152,51.12,8108742,0
2013-07-25,51.036,51.064,49.43,49.488,5513784,0
2013-07-26,49.188,49.567,48.91,49.497,3558316,0
2013-07-29,49.276,49.679,49.022,49.266,2349831,0
2013-07-30,49.469,49.835,49.17,49.576,2815603,0
2013-07-31,49.768,50.409,49.378,50.015,2668340,0
2013-08-01,50.236,50.533,50.098,50.464,1553148,0
2013-08-02,50.464,51.201,50.308,51.103,1912784,0
2013-08-05,50.9,51.193,50.756,51.174,1305250,0
2013-08-06,51.01,51.558,50.937,51.449,1815920,0
2013-08-07,51.258,51.558,51.128,51.519,1840781,0
2013-08-08,51.631,52.139,51.32,52.116,1886764,0
2013-08-09,51.848,52.488,51.848,52.322,1682205,0
2013-08-12,52.041,52.503,51.813,52.396,2080786,0
2013-08-13,52.348,52.851,52.288,52.762,1541852,0
2013-08-14,52.618,52.868,52.559,52.645,1526932,0
2013-08-15,52.087,52.087,51.558,51.958,3617202,0
2013-08-16,52.28,52.416,51.905,52.131,2205437,0
2013-08-19,51.967,52.471,51.941,52.078,1664744,0
2013-08-20,51.958,52.124,51.858,52.041,2097462,0
2013-08-21,51.867,51.994,50.89,51.138,3572790,0
2013-08-22,51.128,51.501,51.027,51.385,1573726,0
2013-08-23,51.529,51.848,51.366,51.758,1206424,0
2013-08-26,51.622,52.051,51.568,51.585,1098295,0
2013-08-27,51.111,51.402,50.811,51.193,1793717,0
2013-08-28,51.193,51.631,51.193,51.441,1434868,0
2013-08-29,51.32,51.474,51.054,51.258,1504538,0
2013-08-30,51.228,51.276,50.947,51.093,1544436,0
2013-09-03,51.435,51.992,51.123,51.341,1917808,0
2013-09-04,51.287,51.435,51.047,51.159,2614884,0
2013-09-05,51.021,51.619,51.021,51.241,1605671,0
2013-09-06,51.241,51.817,50.902,51.506,2077020,0
2013-09-09,51.657,52.906,51.657,52.531,2598987,0
2013-09-10,52.686,52.909,52.122,52.331,1966684,0
2013-09-11,52.27,52.571,51.947,52.504,1195540,0
2013-09-12,52.6,53.194,52.542,52.735,2228338,0
2013-09-13,52.678,52.765,52.416,52.696,1136503,0
2013-09-16,53.249,53.343,52.986,53.021,2256249,0
2013-09-17,52.977,53.461,52.977,53.451,1686827,0
2013-09-18,53.422,54.461,53.285,54.349,2904320,0
2013-09-19,54.313,54.956,54.296,54.743,2821736,0
2013-09-20,54.965,55.736,54.918,55.386,9212386,0
2013-09-23,55.185,55.386,55.074,55.369,1804683,0
2013-09-24,55.239,55.239,54.956,55.02,2959676,0
2013-09-25,54.847,55.139,54.598,54.89,1763971,0
2013-09-26,54.908,55.121,54.763,54.908,1080179,0
2013-09-27,54.79,54.956,54.617,54.8,914436,0
2013-09-30,54.378,54.672,54.25,54.461,1548976,0
2013-10-01,54.497,55.847,54.332,55.847,3049130,0
2013-10-02,55.508,55.683,55.168,55.673,2622776,0
2013-10-03,55.47,55.752,55.343,55.543,2130803,0
2013-10-04,55.369,56.167,55.178,56.076,2157451,0
2013-10-07,55.634,56.47,55.517,55.847,1669654,0
2013-10-08,55.828,55.863,54.636,54.681,1711695,0
2013-10-09,54.864,54.928,54.048,54.47,1485461,0
2013-10-10,54.984,55.587,54.89,55.587,1235653,0
2013-10-11,55.377,55.799,55.314,55.508,1140705,0
2013-10-14,55.266,56.066,54.984,55.973,1532400,0
2013-10-15,55.683,55.944,55.45,55.48,1829471,0
2013-10-16,55.699,55.944,55.421,55.683,2196806,0
2013-10-17,55.395,55.918,55.257,55.873,2168549,0
2013-10-18,55.936,56.027,55.624,55.77,2793798,0
2013-10-21,55.837,56.128,55.78,56.11,2056052,0
2013-10-22,55.944,56.12,55.221,55.421,3519689,0
2013-10-23,56.569,60.89,55.654,57.229,9646504,0
2013-10-24,57.14,57.597,56.937,57.33,1964729,0
2013-10-25,57.462,57.835,57.249,57.771,1662664,0
2013-10-28,57.781,57.881,57.167,57.268,1375605,0
2013-10-29,57.587,57.835,57.34,57.532,1014048,0
2013-10-30,57.495,57.587,56.819,57.093,1222432,0
2013-10-31,57.149,57.761,56.937,57.34,1273076,0
2013-11-01,57.485,57.643,56.853,57.22,1307410,0
2013-11-04,57.229,57.67,57.229,57.515,1226961,0
2013-11-05,57.394,57.781,57.34,57.485,880374,0
2013-11-06,57.679,57.963,57.423,57.462,1247843,0
2013-11-07,57.643,58.165,57.268,57.313,1746861,0
2013-11-08,57.413,57.937,57.413,57.891,1277916,0
2013-11-11,57.781,58.415,57.726,58.25,1125082,0
2013-11-12,58.25,58.927,58.165,58.918,1299691,0
2013-11-13,58.697,59.139,58.515,59.11,1322758,0
2013-11-14,59.074,59.586,58.945,59.228,1184699,0
2013-11-15,59.439,60.342,59.367,60.138,1636326,0
2013-11-18,60.063,60.342,59.789,60.002,1317744,0
2013-11-19,59.891,60.073,59.203,59.256,1221141,0
2013-11-20,59.42,59.681,59.167,59.228,1417653,0
2013-11-21,59.478,60.037,59.332,59.992,1601130,0
2013-11-22,59.973,60.487,59.759,60.42,811088,0
2013-11-25,60.376,60.662,60.167,60.342,786327,0
2013-11-26,60.392,60.524,59.817,60.138,2087613,0
2013-11-27,60.21,60.496,59.925,60.073,1313425,0
2013-11-29,60.157,60.798,59.916,60.42,833677,0
2013-12-02,60.303,60.652,60.01,60.219,1012506,0
2013-12-03,59.963,60.384,59.613,60.342,1011382,0
2013-12-04,59.953,60.255,59.274,59.549,1480070,0
2013-12-05,59.385,60.138,59.342,59.826,1182837,0
2013-12-06,60.157,60.835,59.992,60.698,1234107,0
2013-12-09,60.551,60.769,60.21,60.342,1006465,0
2013-12-10,60.081,60.614,59.733,59.992,1560351,0
2013-12-11,59.741,60.285,59.485,59.531,1248957,0
2013-12-12,59.348,59.992,59.172,59.768,1448373,0
2013-12-13,59.759,60.11,59.539,59.944,1338712,0
2013-12-16,59.944,60.361,59.75,60.229,1253298,0
2013-12-17,59.983,60.625,59.75,60.377,1275384,0
2013-12-18,60.305,60.978,59.89,60.968,1101757,0
2013-12-19,60.876,61.144,60.655,60.683,2335558,0
2013-12-20,60.499,60.895,60.44,60.46,3476284,0
2013-12-23,60.82,61.63,60.508,61.539,1893102,0
2013-12-24,61.309,61.999,61.281,61.835,584336,0
2013-12-26,61.825,62.194,61.688,61.908,934431,0
2013-12-27,61.853,62.304,61.77,62.046,650858,0
2013-12-30,61.843,62.361,61.843,61.972,641257,0
2013-12-31,61.908,62.33,61.881,62.202,702935,0
2014-01-02,62.083,62.194,60.673,61.125,1195385,0
2014-01-03,61.271,61.409,60.968,61.004,869857,0
2014-01-06,61.281,61.436,60.736,60.746,1120977,0
2014-01-07,60.746,61.262,60.578,60.994,1096331,0
2014-01-08,61.041,61.135,60.635,60.81,977443,0
2014-01-09,60.968,61.427,60.895,61.281,1035848,0
2014-01-10,61.446,61.456,60.72,60.959,2703328,0
2014-01-13,60.968,61.504,60.194,60.353,1328394,0
2014-01-14,60.655,61.224,60.598,61.144,907660,0
2014-01-15,61.18,61.262,60.395,60.47,2161683,0
2014-01-16,60.545,60.8,60.385,60.645,1098341,0
2014-01-17,60.978,61.436,60.736,60.912,2076897,0
2014-01-21,61.64,62.378,61.53,61.843,2496484,0
2014-01-22,58.831,60.518,57.76,59.446,4761690,0
2014-01-23,59.603,60.285,59.495,60.211,3061627,0
2014-01-24,60.045,60.045,59.364,59.364,1845413,0
2014-01-27,59.475,59.788,59.096,59.373,1071882,0
2014-01-28,59.382,59.65,59.078,59.29,1553373,0
2014-01-29,58.969,59.566,58.765,58.959,1599837,0
2014-01-30,59.65,60.081,59.485,59.816,1278518,0
2014-01-31,59.087,59.28,58.737,58.794,2290468,0
2014-02-03,58.884,58.959,57.752,57.799,1513053,0
2014-02-04,58.056,58.341,57.705,58.047,994539,0
2014-02-05,57.981,58.156,57.595,57.955,1213176,0
2014-02-06,58.147,58.479,58.065,58.427,936124,0
2014-02-07,58.61,59.547,58.451,59.531,1421999,0
2014-02-10,59.524,60.02,59.271,59.973,1189461,0
2014-02-11,60.073,60.265,59.697,59.925,1302926,0
2014-02-12,59.963,60.683,59.963,60.617,1179094,0
2014-02-13,60.187,60.645,60.187,60.518,693639,0
2014-02-14,60.527,60.645,60.385,60.46,642740,0
2014-02-18,60.625,60.81,60.412,60.617,748732,0
2014-02-19,60.44,60.598,59.825,59.835,896477,0
2014-02-20,59.89,60.158,59.524,60.1,1079595,0
2014-02-21,60.404,60.655,59.896,59.916,865890,0
2014-02-24,59.854,60.404,59.75,59.863,831185,0
2014-02-25,59.906,60.385,59.798,59.992,863445,0
2014-02-26,60.028,60.395,59.594,60.314,1038510,0
2014-02-27,60.073,60.736,59.916,60.728,926038,0
2014-02-28,60.754,61.134,60.608,61.005,2212036,0
2014-03-03,60.635,60.93,60.256,60.8,973081,0
2014-03-04,61.115,62.202,61.087,61.523,1771032,0
2014-03-05,61.364,61.504,60.985,61.125,891827,0
2014-03-06,61.19,61.548,61.115,61.346,745763,0
2014-03-07,61.465,61.697,61.215,61.409,682300,0
2014-03-10,61.319,61.427,60.94,61.215,786342,0
2014-03-11,61.281,61.346,60.793,60.895,915036,0
2014-03-12,58.134,60.544,57.838,60.199,1586683,0
2014-03-13,60.235,60.341,59.366,59.449,1342410,0
2014-03-14,59.107,59.384,58.784,58.949,1233740,0
2014-03-17,59.312,60.311,59.154,60.254,1380998,0
2014-03-18,60.292,61.191,60.272,60.849,1137561,0
2014-03-19,60.866,61.449,60.468,60.829,985999,0
2014-03-20,60.606,61.986,60.42,61.717,1136077,0
2014-03-21,62.227,62.348,61.542,61.858,2719838,0
2014-03-24,61.848,61.913,60.95,61.154,1103498,0
2014-03-25,61.357,61.736,60.895,61.273,901801,0
2014-03-26,61.524,61.82,60.311,60.331,1211413,0
2014-03-27,59.988,60.311,59.235,59.587,1248191,0
2014-03-28,59.754,60.016,59.393,59.534,813112,0
2014-03-31,59.735,60.155,59.449,59.525,1148520,0
2014-04-01,59.625,60.164,59.411,60.096,1153406,0
2014-04-02,60.145,60.664,59.978,60.272,912082,0
2014-04-03,60.024,60.736,59.949,60.262,1158367,0
2014-04-04,60.438,60.736,59.458,59.498,1384384,0
2014-04-07,59.331,59.893,59.331,59.654,1313225,0
2014-04-08,59.55,60.448,59.449,60.135,1632413,0
2014-04-09,60.184,60.596,60.041,60.42,1101166,0
2014-04-10,60.42,60.516,59.164,59.245,994207,0
2014-04-11,58.978,59.654,58.625,58.689,977789,0
2014-04-14,59.006,59.226,58.57,59.05,910911,0
2014-04-15,60.184,60.272,58.18,58.671,6812218,0
2014-04-16,58.54,58.811,57.588,58.54,2649535,0
2014-04-17,58.394,58.58,57.47,58.467,2879996,0
2014-04-21,58.118,58.248,57.479,57.875,1542652,0
2014-04-22,57.865,58.811,57.635,58.58,2289508,0
2014-04-23,58.681,58.913,57.995,58.599,1652998,0
2014-04-24,58.848,59.04,58.257,58.329,1383356,0
2014-04-25,58.208,58.282,57.588,57.865,1170578,0
2014-04-28,58.394,58.774,57.618,57.995,2194321,0
2014-04-29,58.329,58.949,58.061,58.727,1245007,0
2014-04-30,58.727,59.05,58.384,58.865,1700629,0
2014-05-01,55.886,58.09,55.479,58.004,5205045,0
2014-05-02,57.904,60.995,57.746,60.654,6193094,0
2014-05-05,60.235,62.393,60.199,61.245,8208942,0
2014-05-06,60.912,61.957,60.727,61.477,5889809,0
2014-05-07,61.348,62.273,61.217,62.162,2707316,0
2014-05-08,61.967,62.848,61.876,62.385,2126509,0
2014-05-09,62.366,62.652,61.867,62.273,2082998,0
2014-05-12,62.376,63.05,62.376,62.775,1376494,0
2014-05-13,62.708,63.265,62.504,62.727,1570203,0
2014-05-14,62.616,62.902,62.181,62.217,1252126,0
2014-05-15,62.338,62.449,61.292,61.42,2008136,0
2014-05-16,61.497,61.569,60.959,61.384,4612651,0
2014-05-19,61.331,62.098,61.181,61.923,1733064,0
2014-05-20,61.931,62.024,61.245,61.587,3896807,0
2014-05-21,61.83,62.2,61.746,61.931,1019763,0
2014-05-22,61.366,61.986,61.145,61.692,1743044,0
2014-05-23,61.736,62.2,61.578,62.033,2617670,0
2014-05-27,62.208,62.301,62.015,62.051,1835765,0
2014-05-28,62.143,62.2,61.948,61.967,1907956,0
2014-05-29,62.079,62.124,61.94,61.948,1359855,0
2014-05-30,62.089,62.755,61.913,62.422,3247078,0
2014-06-02,62.385,62.727,62.227,62.403,1400229,0
2014-06-03,61.976,62.468,61.867,61.903,1600515,0
2014-06-04,61.692,62.264,61.673,62.247,1331435,0
2014-06-05,62.247,62.69,62.116,62.191,1784086,0
2014-06-06,62.319,62.708,62.255,62.644,1385122,0
2014-06-09,62.524,62.932,62.524,62.652,1220866,0
2014-06-10,62.718,62.922,62.495,62.681,1409392,0
2014-06-11,62.635,62.785,62.179,62.253,1094242,0
2014-06-12,62.169,62.346,61.658,61.816,1408379,0
2014-06-13,62.039,62.402,61.973,62.114,747627,0
2014-06-16,62.049,62.439,62.002,62.058,1034256,0
2014-06-17,61.953,62.235,61.882,61.983,799712,0
2014-06-18,62.086,62.216,61.873,61.963,1280590,0
2014-06-19,62.002,62.384,61.953,62.374,1381678,0
2014-06-20,62.541,62.785,62.272,62.384,2343514,0
2014-06-23,62.356,62.616,62.235,62.412,878568,0
2014-06-24,62.262,62.494,62.039,62.067,1061552,0
2014-06-25,61.953,61.953,61.639,61.899,978895,0
2014-06-26,62.021,62.021,61.536,61.909,618345,0
2014-06-27,61.696,62.179,61.434,62.114,3555867,0
2014-06-30,62.216,62.291,61.863,61.919,2856784,0
2014-07-01,62.225,62.569,62.169,62.281,2633720,0
2014-07-02,62.096,62.392,62.021,62.336,1013310,0
2014-07-03,62.523,62.765,62.374,62.698,595118,0
2014-07-07,62.485,62.839,62.485,62.541,1010307,0
2014-07-08,62.291,62.513,61.369,61.639,2784948,0
2014-07-09,61.731,62.021,61.61,61.928,1261969,0
2014-07-10,61.481,61.944,61.343,61.806,1006158,0
2014-07-11,61.687,61.731,61.295,61.387,1052355,0
2014-07-14,61.415,61.873,61.396,61.462,1160751,0
2014-07-15,61.592,61.796,60.477,60.913,2767928,0
2014-07-16,61.118,61.369,60.987,61.08,1733718,0
2014-07-17,60.903,61.062,60.375,60.401,1586619,0
2014-07-18,60.701,61.09,60.524,60.913,1981391,0
2014-07-21,60.877,61.276,60.736,61.147,1354474,0
2014-07-22,61.334,61.778,61.202,61.434,1187416,0
2014-07-23,61.462,61.471,61.08,61.174,982816,0
2014-07-24,61.387,61.415,60.951,61.026,1282253,0
2014-07-25,60.867,60.877,60.382,60.457,851639,0
2014-07-28,60.419,60.793,60.252,60.654,814877,0
2014-07-29,60.754,60.913,60.197,60.215,1227668,0
2014-07-30,60.447,60.524,60.066,60.3,1091337,0
2014-07-31,60.013,60.093,59.148,59.229,1739291,0
2014-08-01,59.344,59.706,59.109,59.36,1214968,0
2014-08-04,59.344,59.855,59.157,59.63,2799870,0
2014-08-05,57.22,58.373,56.31,57.1,3655329,0
2014-08-06,56.672,57.148,56.338,56.933,3441195,0
2014-08-07,56.971,57.947,56.913,56.971,2427764,0
2014-08-08,57.091,57.863,56.933,57.844,1612224,0
2014-08-11,57.891,57.947,57.397,57.416,1020076,0
2014-08-12,57.416,57.519,56.971,57.332,1321593,0
2014-08-13,57.509,57.957,57.397,57.695,1783057,0
2014-08-14,57.78,57.825,57.157,57.22,1560061,0
2014-08-15,57.509,57.546,56.45,56.736,3203479,0
2014-08-18,57.025,57.314,56.539,56.559,5202383,0
2014-08-19,56.627,57.314,56.627,57.081,2904971,0
2014-08-20,57.033,57.482,56.981,57.332,1525790,0
2014-08-21,57.239,57.445,57.071,57.388,1697364,0
2014-08-22,57.368,57.378,56.933,56.952,1593443,0
2014-08-25,57.22,57.296,56.726,56.756,1284063,0
2014-08-26,56.866,56.903,56.013,56.087,2594986,0
2014-08-27,56.087,56.31,55.305,55.512,2266449,0
2014-08-28,55.257,55.433,55.08,55.22,2142655,0
2014-08-29,55.379,55.463,54.904,55.248,2272648,0
2014-09-02,55.167,55.286,54.746,54.885,2441550,0
2014-09-03,54.848,55.045,54.636,54.822,2425112,0
2014-09-04,54.746,55.017,54.746,54.858,3172157,0
2014-09-05,54.793,54.98,54.513,54.775,2631613,0
2014-09-08,54.766,56.856,54.626,56.756,12343685,0
2014-09-09,56.627,56.913,56.225,56.813,2771481,0
2014-09-10,56.831,57.12,56.746,56.943,1899640,0
2014-09-11,56.812,57.28,56.755,57.26,1194584,0
2014-09-12,57.158,57.737,56.943,57.559,2212755,0
2014-09-15,57.617,57.617,57.231,57.448,1965363,0
2014-09-16,57.308,57.858,57.308,57.699,1578544,0
2014-09-17,57.728,58.084,57.661,57.906,2432577,0
2014-09-18,57.943,58.129,57.643,58.026,2087472,0
2014-09-19,58.214,58.392,57.569,57.877,2493784,0
2014-09-22,57.699,57.925,57.193,57.689,1581463,0
2014-09-23,57.549,57.775,57.4,57.587,1595125,0
2014-09-24,57.484,57.867,57.26,57.804,1887435,0
2014-09-25,57.737,58.382,57.484,58.214,2549094,0
2014-09-26,58.244,59.348,58.234,59.319,3646266,0
2014-09-29,58.887,59.223,58.475,59.092,2369889,0
2014-09-30,59.092,59.319,58.925,59.187,1748609,0
2014-10-01,59.279,59.279,58.244,58.306,3616055,0
2014-10-02,58.046,58.175,56.923,57.082,2911588,0
2014-10-03,57.13,57.502,56.715,57.334,1922804,0
2014-10-06,57.334,57.718,57.184,57.521,1496318,0
2014-10-07,57.27,57.559,56.557,56.557,1568745,0
2014-10-08,56.503,57.652,56.241,57.597,1935348,0
2014-10-09,57.381,57.709,56.475,56.547,1525854,0
2014-10-10,56.438,56.644,55.211,55.229,2199738,0
2014-10-13,55.248,55.398,54.557,54.716,2215253,0
2014-10-14,55.118,55.584,54.724,54.931,1838128,0
2014-10-15,54.491,55.612,54.052,55.483,2728128,0
2014-10-16,54.623,55.652,54.575,55.354,1688730,0
2014-10-17,55.744,56.99,55.744,56.856,2380798,0
2014-10-20,56.644,57.298,56.429,57.289,1527576,0
2014-10-21,57.756,58.422,57.448,58.353,1444667,0
2014-10-22,58.335,58.56,57.577,57.643,1551707,0
2014-10-23,58.28,58.456,58.102,58.224,2298484,0
2014-10-24,58.224,58.608,58.102,58.521,1711122,0
2014-10-27,58.513,58.897,58.112,58.738,1911651,0
2014-10-28,58.776,59.915,58.441,59.915,2828615,0
2014-10-29,59.861,60.339,59.616,59.804,2534366,0
2014-10-30,59.785,60.161,58.344,59.934,2626580,0
2014-10-31,60.319,60.925,60.243,60.329,3885036,0
2014-11-03,60.339,60.766,59.953,60.497,2772542,0
2014-11-04,60.757,62.656,60.43,62.442,4337667,0
2014-11-05,62.199,62.385,59.457,60.29,4584963,0
2014-11-06,60.215,60.29,59.205,59.319,2869247,0
2014-11-07,59.338,60.011,58.56,59.992,3360071,0
2014-11-10,59.983,60.234,59.588,59.804,2619471,0
2014-11-11,59.833,59.861,59.328,59.438,2062637,0
2014-11-12,59.319,59.804,59.251,59.578,1677963,0
2014-11-13,59.728,60.339,59.728,60.26,1770294,0
2014-11-14,60.215,61.048,59.963,61.029,1405881,0
2014-11-17,60.796,61.169,60.703,61.169,2054167,0
2014-11-18,61.169,61.944,61.048,61.73,1490778,0
2014-11-19,61.721,61.862,61.365,61.675,1256466,0
2014-11-20,61.599,61.835,61.34,61.413,2094227,0
2014-11-21,61.973,62.17,61.001,61.048,2840331,0
2014-11-24,61.151,61.704,61.021,61.552,1711708,0
2014-11-25,61.543,61.608,61.32,61.356,1115106,0
2014-11-26,61.347,61.618,61.291,61.32,900858,0
2014-11-28,61.413,61.805,60.982,61.468,779312,0
2014-12-01,61.421,61.508,61.189,61.207,1336796,0
2014-12-02,61.207,61.44,61.048,61.272,1207265,0
2014-12-03,61.272,61.508,61.021,61.094,1994249,0
2014-12-04,61.169,61.421,60.88,60.982,1509396,0
2014-12-05,61.067,61.113,60.544,60.796,1598756,0
2014-12-08,60.899,61.534,60.833,61.048,1249399,0
2014-12-09,60.646,61.085,60.243,61.067,820606,0
2014-12-10,61.094,61.094,59.374,59.41,1275965,0
2014-12-11,59.517,60.503,59.429,59.517,1602198,0
2014-12-12,59.195,59.507,58.595,58.595,2219571,0
2014-12-15,58.96,59.222,57.963,58.217,1616616,0
2014-12-16,58.132,59.27,57.955,58.048,1961015,0
2014-12-17,58.724,60.295,58.695,60.175,2036530,0
2014-12-18,60.794,61.235,60.558,61.225,1961691,0
2014-12-19,61.526,61.903,61.103,61.592,3470593,0
2014-12-22,61.564,62.562,61.564,62.562,1440542,0
2014-12-23,62.665,63.108,62.571,62.938,1287378,0
2014-12-24,62.948,63.663,62.948,63.324,750579,0
2014-12-26,63.407,63.706,63.314,63.466,780288,0
2014-12-29,63.228,63.823,63.135,63.823,1010183,0
2014-12-30,63.577,63.925,63.484,63.501,1042997,0
2014-12-31,63.51,63.697,63.031,63.079,1034476,0
2015-01-02,63.51,63.689,62.402,62.542,1152099,0
2015-01-05,62.289,62.514,61.085,61.179,1742212,0
2015-01-06,61.123,61.331,60.285,60.663,1850235,0
2015-01-07,61.123,61.123,60.116,60.585,1667074,0
2015-01-08,61.037,61.714,61.01,61.526,1315809,0
2015-01-09,61.753,61.94,61.216,61.225,966178,0
2015-01-12,61.225,61.357,59.073,60.512,6067621,0
2015-01-13,61.133,61.761,59.995,60.285,3416749,0
2015-01-14,59.712,60.247,59.401,59.956,1653132,0
2015-01-15,60.165,60.503,59.571,59.627,1564937,0
2015-01-16,59.401,60.256,59.318,60.229,1773965,0
2015-01-20,60.576,60.784,59.864,60.201,1744149,0
2015-01-21,59.956,60.576,59.787,60.474,1245898,0
2015-01-22,60.709,61.65,60.362,61.461,1032001,0
2015-01-23,61.5,62.147,61.5,61.574,820741,0
2015-01-26,61.423,62.007,61.244,61.789,867806,0
2015-01-27,61.133,61.48,60.643,61.066,1036422,0
2015-01-28,61.554,61.669,60.024,60.032,1022311,0
2015-01-29,59.946,60.175,59.186,60.024,1552155,0
2015-01-30,59.739,59.882,58.604,58.686,2444395,0
2015-02-02,58.998,59.063,58.197,59.063,2979847,0
2015-02-03,59.374,60.247,59.374,60.191,2631631,0
2015-02-04,60.324,61.771,59.159,60.125,4034935,0
2015-02-05,60.041,60.275,59.393,60.185,2526504,0
2015-02-06,60.191,61.207,60.06,60.802,1686475,0
2015-02-09,65.917,66.068,63.013,63.736,7778850,0
2015-02-10,63.586,64.302,63.209,64.152,2599924,0
2015-02-11,64.113,64.677,64.113,64.48,1693284,0
2015-02-12,64.763,65.845,64.763,65.825,2332979,0
2015-02-13,65.815,65.88,65.409,65.739,2440039,0
2015-02-17,65.514,65.965,65.166,65.626,1999823,0
2015-02-18,65.487,65.616,64.883,64.997,1688333,0
2015-02-19,65.24,65.505,64.837,64.912,2013980,0
2015-02-20,64.827,65.702,64.686,65.666,2503199,0
2015-02-23,65.684,65.684,64.396,64.535,1505186,0
2015-02-24,64.451,64.696,64.142,64.441,1210535,0
2015-02-25,64.396,64.396,63.876,63.963,1505963,0
2015-02-26,64.047,64.48,63.706,64.386,1654181,0
2015-02-27,64.217,64.415,63.577,63.885,5324837,0
2015-03-02,63.943,65.034,63.943,64.781,1585372,0
2015-03-03,64.565,64.883,64.037,64.074,1273465,0
2015-03-04,63.746,63.858,62.974,63.606,1437022,0
2015-03-05,63.858,64.074,63.68,63.876,1119906,0
2015-03-06,63.537,63.756,62.674,62.834,1396720,0
2015-03-09,62.834,63.059,62.486,62.6,1377897,0
2015-03-10,62.289,62.392,61.142,61.433,2096460,0
2015-03-11,61.755,62.199,61.641,61.735,1407962,0
2015-03-12,61.178,61.763,61.131,61.404,1753369,0
2015-03-13,61.51,61.801,60.668,61.253,1647894,0
2015-03-16,61.404,62.387,61.34,62.255,1092707,0
2015-03-17,61.868,61.934,61.348,61.745,1297834,0
2015-03-18,61.519,63.398,61.51,63.002,1520734,0
2015-03-19,62.812,63.341,62.435,62.708,1463503,0
2015-03-20,62.897,63.608,62.812,63.172,2907856,0
2015-03-23,63.107,63.333,62.879,62.879,957190,0
2015-03-24,62.965,63.218,62.596,62.606,892235,0
2015-03-25,62.586,62.596,61.679,61.773,1289477,0
2015-03-26,61.376,61.971,60.998,61.839,1012517,0
2015-03-27,61.811,62.037,61.045,61.801,1283236,0
2015-03-30,62.247,62.822,62.123,62.756,1025002,0
2015-03-31,62.624,63.238,62.52,63.021,1822607,0
2015-04-01,63.012,63.097,62.454,63.021,1174695,0
2015-04-02,63.021,63.768,57.804,59.087,8537062,0
2015-04-06,58.672,58.834,58.097,58.117,3663305,0
2015-04-07,58.117,58.976,57.927,58.598,1436612,0
2015-04-08,58.512,59.04,58.134,59.005,1574476,0
2015-04-09,58.86,59.023,58.419,58.909,977357,0
2015-04-10,58.843,59.166,58.71,59.107,952537,0
2015-04-13,59.107,59.543,58.512,58.579,1329783,0
2015-04-14,58.617,58.739,58.277,58.52,1360462,0
2015-04-15,58.569,58.918,58.379,58.439,1347018,0
2015-04-16,58.332,58.729,58.332,58.474,2048493,0
2015-04-17,58.143,58.239,57.16,57.357,2219058,0
2015-04-20,57.679,58.087,57.67,57.811,1507117,0
2015-04-21,57.982,58.332,57.907,58.068,1346960,0
2015-04-22,58.239,58.429,58.049,58.219,1052178,0
2015-04-23,57.83,58.097,57.509,57.509,1460434,0
2015-04-24,57.688,57.766,56.886,57.255,1928875,0
2015-04-27,57.519,57.811,57.16,57.643,1540517,0
2015-04-28,57.635,57.796,57.075,57.367,1050709,0
2015-04-29,57.187,57.367,56.452,56.471,1445940,0
2015-04-30,56.195,56.564,56.074,56.481,1999330,0
2015-05-01,56.83,57.066,56.754,56.982,1614783,0
2015-05-04,57.066,57.445,57.036,57.357,1051134,0
2015-05-05,56.355,56.856,55.015,55.383,2479617,0
2015-05-06,57.036,57.178,55.015,55.535,2450326,0
2015-05-07,56.045,57.094,55.885,56.724,1970618,0
2015-05-08,57.246,57.66,57.104,57.275,1100429,0
2015-05-11,57.16,57.303,56.49,56.525,1286410,0
2015-05-12,56.178,56.424,55.865,56.168,813661,0
2015-05-13,56.195,56.452,55.978,56.008,873193,0
2015-05-14,56.355,56.623,56.168,56.517,959199,0
2015-05-15,56.517,56.651,55.998,56.054,1375233,0
2015-05-18,55.978,56.876,55.978,56.83,1724342,0
2015-05-19,56.934,57.046,56.461,56.525,804641,0
2015-05-20,56.623,56.744,56.346,56.525,596974,0
2015-05-21,56.384,56.661,56.329,56.517,687743,0
2015-05-22,56.234,56.471,56.035,56.394,1111115,0
2015-05-26,56.149,56.149,55.498,55.875,1158845,0
2015-05-27,56.102,56.102,55.488,55.828,1662070,0
2015-05-28,55.734,56.594,55.628,56.365,904034,0
2015-05-29,56.443,56.461,55.769,55.769,1871746,0
2015-06-01,55.856,56.705,55.638,56.384,1265801,0
2015-06-02,56.168,56.471,55.724,55.949,1226065,0
2015-06-03,56.185,56.374,55.885,56.224,862720,0
2015-06-04,55.998,56.32,55.527,55.58,716624,0
2015-06-05,55.648,55.648,55.195,55.401,564919,0
2015-06-08,55.338,55.348,54.721,54.9,939417,0
2015-06-09,54.997,55.099,54.598,54.73,901983,0
2015-06-10,54.882,55.488,54.713,55.288,878814,0
2015-06-11,55.582,55.85,55.365,55.67,942924,0
2015-06-12,55.268,55.328,54.547,54.814,1191005,0
2015-06-15,54.347,55.204,54.033,55.098,1248113,0
2015-06-16,55.117,55.479,54.88,55.318,997168,0
2015-06-17,55.499,55.62,54.662,55.117,1114963,0
2015-06-18,55.147,55.708,55.127,55.518,1275881,0
2015-06-19,55.356,55.469,54.937,55.194,2422084,0
2015-06-22,55.374,56.362,55.194,56.306,1303331,0
2015-06-23,56.582,56.792,56.002,56.211,1142069,0
2015-06-24,56.03,56.154,55.412,55.421,779874,0
2015-06-25,55.62,55.68,55.194,55.479,889256,0
2015-06-26,55.421,55.582,55.088,55.509,4622455,0
2015-06-29,54.871,55.231,54.233,54.328,1122852,0
2015-06-30,54.966,54.966,54.291,54.518,1599654,0
2015-07-01,55.023,55.023,54.403,54.766,870535,0
2015-07-02,54.888,54.888,54.575,54.681,804694,0
2015-07-06,54.091,54.462,53.986,54.403,938793,0
2015-07-07,54.319,54.804,53.624,54.662,1447106,0
2015-07-08,54.547,54.746,53.948,53.996,1531141,0
2015-07-09,54.614,54.699,54.1,54.139,1328364,0
2015-07-10,54.642,54.823,54.262,54.652,961409,0
2015-07-13,55.032,55.582,54.946,55.555,728130,0
2015-07-14,55.61,55.926,55.518,55.718,851035,0
2015-07-15,55.63,56.079,55.546,55.992,1192345,0
2015-07-16,56.22,56.421,56.116,56.371,891045,0
2015-07-17,56.371,56.552,55.708,55.953,773461,0
2015-07-20,56.562,56.649,56.097,56.478,1201733,0
2015-07-21,56.391,56.649,56.182,56.639,1449526,0
2015-07-22,56.362,56.773,56.297,56.431,1020937,0
2015-07-23,56.542,56.572,55.841,55.953,860440,0
2015-07-24,55.907,56.856,55.811,56.572,1383370,0
2015-07-27,56.411,56.411,55.727,55.821,925648,0
2015-07-28,55.982,56.22,55.469,56.201,772721,0
2015-07-29,56.24,56.792,55.963,56.649,715613,0
2015-07-30,56.572,56.953,56.421,56.914,513572,0
2015-07-31,57,57.39,56.82,57.199,942265,0
2015-08-03,57.124,57.124,56.26,56.82,997675,0
2015-08-04,56.753,57.476,56.649,57.257,1532403,0
2015-08-05,60.3,61.801,60.089,60.889,4390542,0
2015-08-06,60.764,60.851,59.718,60.662,2618356,0
2015-08-07,60.519,61.031,59.854,61.031,2346567,0
2015-08-10,61.298,61.327,60.376,60.842,1607080,0
2015-08-11,60.556,60.652,60.042,60.232,1292397,0
2015-08-12,59.996,61.583,59.711,61.421,1909141,0
2015-08-13,61.345,61.678,60.965,61.174,1113071,0
2015-08-14,61.089,61.897,60.983,61.781,734439,0
2015-08-17,61.498,62.068,61.137,62.059,822995,0
2015-08-18,61.907,63.863,61.868,62.533,2242863,0
2015-08-19,62.306,62.686,62.078,62.133,1347612,0
2015-08-20,61.849,61.887,60.746,60.746,1698791,0
2015-08-21,60.403,60.983,59.368,59.377,2355085,0
2015-08-24,57.277,60.024,56.592,57.8,3228106,0
2015-08-25,59.063,59.11,57.448,57.467,2302287,0
2015-08-26,58.484,60.128,57.713,60.033,3721524,0
2015-08-27,60.358,61.383,60.168,61.127,2343094,0
2015-08-28,61.127,61.982,61.031,61.373,2823536,0
2015-08-31,61.221,61.697,60.956,61.63,2629277,0
2015-09-01,60.471,61.307,60.376,60.708,4515597,0
2015-09-02,61.337,61.564,60.926,61.535,6851643,0
2015-09-03,61.801,62.249,61.431,61.907,6490261,0
2015-09-04,62.762,63.095,61.859,63.047,11826647,0
2015-09-08,63.438,66.279,63.142,66.186,4769910,0
2015-09-09,66.556,66.802,64.94,64.94,4718163,0
2015-09-10,64.91,66.204,64.664,65.691,3541578,0
2015-09-11,64.745,64.907,63.913,64.095,4799497,0
2015-09-14,64.114,64.381,63.627,63.864,2684679,0
2015-09-15,63.809,64.687,63.789,64.163,3683638,0
2015-09-16,64.104,64.715,64.065,64.468,1882164,0
2015-09-17,64.468,64.745,63.828,64.046,2349953,0
2015-09-18,63.436,64.687,63.234,64.104,3131568,0
2015-09-21,64.276,64.916,63.913,64.065,1464475,0
2015-09-22,63.33,63.693,63.062,63.617,1361912,0
2015-09-23,63.855,65.032,63.838,64.783,1618009,0
2015-09-24,64.324,64.983,63.961,64.887,2180250,0
2015-09-25,65.337,66.302,64.993,66.12,2350716,0
2015-09-28,65.613,65.918,64.841,64.907,2855800,0
2015-09-29,64.831,65.022,64.095,64.448,2265838,0
2015-09-30,65.165,65.9,65.003,65.337,4728224,0
2015-10-01,65.309,65.547,64.296,64.745,2197291,0
2015-10-02,64.036,65.366,63.761,65.357,1565155,0
2015-10-05,65.471,66.712,65.451,66.646,2098230,0
2015-10-06,66.351,66.666,65.775,66.11,1053170,0
2015-10-07,66.369,66.77,65.987,66.685,1437473,0
2015-10-08,66.626,66.798,65.928,66.407,1439357,0
2015-10-09,66.311,66.636,65.556,65.718,1695035,0
2015-10-12,65.691,66.55,65.069,66.341,1144230,0
2015-10-13,66.252,66.513,65.855,65.967,911150,0
2015-10-14,65.865,66.12,65.556,65.643,840297,0
2015-10-15,65.928,66.351,65.872,66.189,1310314,0
2015-10-16,66.407,66.589,66.027,66.179,1178026,0
2015-10-19,65.909,66.207,65.7,65.957,713969,0
2015-10-20,65.928,66.722,65.872,66.389,1567349,0
2015-10-21,66.484,66.741,65.987,66.379,1499326,0
2015-10-22,66.129,67.821,66.08,67.343,1625544,0
2015-10-23,67.563,67.621,66.884,67.343,1260707,0
2015-10-26,67.343,67.42,66.732,66.933,1370388,0
2015-10-27,66.55,67.056,66.379,66.848,1039670,0
2015-10-28,67.076,67.678,66.685,67.238,1071381,0
2015-10-29,67.046,67.478,66.884,67.01,1146943,0
2015-10-30,67.046,67.4,66.694,66.856,1689279,0
2015-11-02,66.933,67.668,66.474,67.582,1477660,0
2015-11-03,67.488,68.385,67.19,68.184,1399378,0
2015-11-04,65.069,66.149,61.103,62.336,7485526,0
2015-11-05,62.012,64.705,62.012,64.4,3224503,0
2015-11-06,64.525,65.022,64.056,64.983,1265522,0
2015-11-09,64.897,65.279,64.19,65.165,1815391,0
2015-11-10,65.059,65.5,64.764,65.299,1550817,0
2015-11-11,65.51,67.352,65.309,66.904,1373944,0
2015-11-12,66.636,66.866,66.226,66.351,1024077,0
2015-11-13,65.997,66.474,65.328,65.957,1984415,0
2015-11-16,65.855,66.99,65.594,66.904,870962,0
2015-11-17,67.019,68.022,66.732,67.887,1123291,0
2015-11-18,67.955,68.796,67.821,68.777,1313769,0
2015-11-19,68.796,69.722,68.48,69.225,1453694,0
2015-11-20,69.522,69.57,68.968,68.977,1444694,0
2015-11-23,69.025,69.293,68.624,69.025,1034227,0
2015-11-24,68.375,69.225,68.316,68.759,1086870,0
2015-11-25,68.95,68.95,68.461,68.632,923081,0
2015-11-27,68.777,68.94,67.821,68.814,359918,0
2015-11-30,69.005,69.005,68.414,68.587,1614974,0
2015-12-01,68.891,69.102,68.48,68.843,1309814,0
2015-12-02,69.053,69.216,68.606,68.69,796773,0
2015-12-03,68.921,69.005,67.705,67.917,855553,0
2015-12-04,68.127,69.168,68.127,68.901,1670861,0
2015-12-07,68.538,68.777,67.152,67.248,1711257,0
2015-12-08,66.675,67.172,66.179,66.646,1167220,0
2015-12-09,66.351,66.703,65.673,66.226,1127584,0
2015-12-10,66.08,66.961,66.017,66.282,1151026,0
2015-12-11,65.888,66.138,65.216,65.945,1366554,0
2015-12-14,65.852,66.351,65.254,65.496,1157424,0
2015-12-15,65.926,67.081,65.772,66.445,865085,0
2015-12-16,66.821,67.177,66.311,66.821,985770,0
2015-12-17,67.09,67.754,65.898,65.898,1122686,0
2015-12-18,65.609,65.888,64.928,64.957,2174210,0
2015-12-21,65.13,65.496,64.995,65.389,616224,0
2015-12-22,65.697,66.475,65.264,66.198,952578,0
2015-12-23,66.598,66.725,66.198,66.524,388169,0
2015-12-24,66.552,66.697,66.198,66.38,259618,0
2015-12-28,66.188,66.623,66.015,66.494,348663,0
2015-12-29,66.811,67.071,66.744,66.936,433762,0
2015-12-30,66.86,67.177,66.514,66.608,443594,0
2015-12-31,66.321,66.552,65.792,65.792,340329,0
2016-01-04,65.042,65.042,64.033,64.524,947638,0
2016-01-05,63.918,64.505,63.26,63.814,1292226,0
2016-01-06,63.025,63.991,62.717,62.89,995048,0
2016-01-07,62.121,62.755,61.073,61.62,1245569,0
2016-01-08,61.833,62.429,61.516,61.757,1340555,0
2016-01-11,62.149,62.452,61.381,61.871,920529,0
2016-01-12,62.41,62.525,61.371,62.39,1170506,0
2016-01-13,62.544,62.62,60.746,60.91,913394,0
2016-01-14,61.189,61.429,60.535,60.661,1253288,0
2016-01-15,59.399,59.863,58.838,59.199,1343085,0
2016-01-19,59.881,59.939,58.305,58.757,1503054,0
2016-01-20,58.035,58.401,56.835,58.016,1297960,0
2016-01-21,58.055,58.891,57.699,58.459,872618,0
2016-01-22,59.171,59.704,59.026,59.632,771128,0
2016-01-25,59.526,60.429,59.199,59.998,917085,0
2016-01-26,60.082,60.968,59.978,60.708,793265,0
2016-01-27,61.41,63.428,61.006,62.284,1708725,0
2016-01-28,62.438,62.909,61.881,62.227,1172077,0
2016-01-29,62.525,64.197,62.217,64.178,1274095,0
2016-02-01,63.996,64.591,63.65,64.254,1153276,0
2016-02-02,63.524,63.85,61.525,61.823,2206848,0
2016-02-03,62.139,63.052,61.371,62.361,792428,0
2016-02-04,62.189,62.39,61.333,61.757,967837,0
2016-02-05,61.506,61.765,60.092,60.381,1126633,0
2016-02-08,59.805,60.054,58.871,59.681,1150186,0
2016-02-09,59.102,60.938,59.092,59.824,1273003,0
2016-02-10,60.285,60.718,58.535,58.603,1124843,0
2016-02-11,57.852,58.469,57.46,58.171,866429,0
2016-02-12,58.632,59.553,58.324,59.381,590492,0
2016-02-16,60.044,60.996,59.939,60.958,802349,0
2016-02-17,61.448,62.659,61.265,62.525,973237,0
2016-02-18,62.639,62.87,62.159,62.265,985507,0
2016-02-19,62.265,63.496,61.833,63.438,1574702,0
2016-02-22,63.879,64.524,63.646,64.16,1907466,0
2016-02-23,67.322,69.887,66.618,68.033,5141757,0
2016-02-24,68.138,70.167,68.003,70.013,3752074,0
2016-02-25,70.157,71.301,69.85,71.185,2157048,0
2016-02-26,71.414,72.867,71.185,71.953,2181150,0
2016-02-29,72.089,72.348,70.118,70.637,4520566,0
2016-03-01,68.186,68.897,66.618,68.427,7515721,0
2016-03-02,68.436,68.571,67.658,68.512,2874443,0
2016-03-03,68.436,68.801,68.003,68.483,4453953,0
2016-03-04,68.877,68.965,68.036,68.196,2646745,0
2016-03-07,67.927,68.427,67.734,68.253,2270034,0
2016-03-08,67.965,68.675,67.897,68.339,1718821,0
2016-03-09,68.571,69.04,68.408,68.705,1702495,0
2016-03-10,69.04,69.811,67.937,68.456,3002613,0
2016-03-11,69.084,69.363,68.537,68.831,2537411,0
2016-03-14,68.638,69.605,68.243,69.441,2636601,0
2016-03-15,69.133,70.223,69.133,69.576,2398484,0
2016-03-16,69.567,69.998,68.968,69.838,1980608,0
2016-03-17,70.118,71.317,69.848,70.407,2247505,0
2016-03-18,70.562,70.601,70.098,70.176,1506640,0
2016-03-21,70.003,70.871,69.567,70.688,2469286,0
2016-03-22,70.591,71.577,70.302,71.258,2548417,0
2016-03-23,71.238,71.238,70.427,70.716,1404970,0
2016-03-24,70.611,70.611,69.993,70.176,1174175,0
2016-03-28,70.331,71.447,70.331,70.93,1421403,0
2016-03-29,71.055,71.916,70.824,71.626,810567,0
2016-03-30,72.023,72.873,71.819,72.4,1542048,0
2016-03-31,72.292,73.307,72.292,73.183,1531474,0
2016-04-01,72.795,74.042,72.525,73.579,2177650,0
2016-04-04,72.893,74.276,72.631,73.782,2018531,0
2016-04-05,73.443,73.685,72.592,73.193,1704220,0
2016-04-06,73.404,73.617,72.67,73.56,1471521,0
2016-04-07,73.25,73.395,72.376,72.495,1081160,0
2016-04-08,73.009,73.086,72.575,72.739,897188,0
2016-04-11,72.863,73.067,72.273,72.391,1160960,0
2016-04-12,72.525,72.641,72.115,72.545,955664,0
2016-04-13,73.028,73.067,72.515,72.863,1250228,0
2016-04-14,72.94,73.153,72.409,72.805,818293,0
2016-04-15,72.679,73.25,72.391,73.123,1175488,0
2016-04-18,72.854,73.182,72.505,73.173,826360,0
2016-04-19,73.463,73.472,73.018,73.443,715705,0
2016-04-20,73.377,73.377,72.419,73.038,1027734,0
2016-04-21,72.893,73.033,72.361,72.495,678800,0
2016-04-22,72.147,73.404,72.147,73.047,656636,0
2016-04-25,72.729,73.23,72.729,72.999,619977,0
2016-04-26,72.989,73.588,72.65,73.377,781088,0
2016-04-27,73.038,73.937,72.739,73.511,1358472,0
2016-04-28,73.183,73.617,72.67,72.834,697189,0
2016-04-29,72.575,72.795,71.751,72.689,1020824,0
2016-05-02,72.959,73.501,72.447,73.472,1057541,0
2016-05-03,73.115,73.115,72.147,72.466,1276476,0
2016-05-04,71.751,72.226,71.288,71.751,960663,0
2016-05-05,71.742,72.766,71.606,71.78,1402940,0
2016-05-06,69.499,69.499,64.299,68.194,5752417,0
2016-05-09,68.078,68.89,67.672,68.464,2943932,0
2016-05-10,68.512,69.307,68.272,68.686,1592628,0
2016-05-11,68.686,68.958,67.643,67.74,2040611,0
2016-05-12,67.875,69.161,67.338,68.746,1917328,0
2016-05-13,68.619,68.93,68.035,68.272,1962751,0
2016-05-16,68.059,68.9,67.735,68.474,1805694,0
2016-05-17,68.309,68.441,67.536,67.566,2081963,0
2016-05-18,67.499,67.866,66.754,67.149,1250483,0
2016-05-19,67.053,67.44,66.02,66.433,1283651,0
2016-05-20,66.841,66.841,66.328,66.463,1679915,0
2016-05-23,66.299,66.706,66.214,66.492,1803619,0
2016-05-24,66.58,67.469,66.578,67.362,1463111,0
2016-05-25,67.43,67.638,67.025,67.043,1195156,0
2016-05-26,67.015,67.516,66.667,67.092,860760,0
2016-05-27,66.831,67.193,66.259,67.188,1228400,0
2016-05-31,67.285,67.406,66.448,66.965,3645531,0
2016-06-01,66.715,67.141,66.363,66.764,1610549,0
2016-06-02,66.764,66.86,66.338,66.512,2428371,0
2016-06-03,66.368,66.492,65.438,66.194,4395883,0
2016-06-06,66.24,66.749,65.931,66.483,2861421,0
2016-06-07,66.204,66.368,65.672,65.893,3471504,0
2016-06-08,66.125,67.015,65.912,66.754,2836594,0
2016-06-09,66.627,66.947,66.076,66.279,1568434,0
2016-06-10,65.662,65.781,64.994,65.197,2119431,0
2016-06-13,65.07,66.053,64.945,64.993,2591741,0
2016-06-14,64.73,65.615,64.681,65.4,1735108,0
2016-06-15,65.47,66.04,65.372,65.693,4655117,0
2016-06-16,65.285,66.015,65.197,65.945,2239833,0
2016-06-17,65.965,66.062,65.46,65.49,3924147,0
2016-06-20,66.072,66.715,65.995,66.481,4069301,0
2016-06-21,66.441,66.55,65.945,65.955,1295102,0
2016-06-22,65.869,66.072,65.537,65.585,1110271,0
2016-06-23,65.975,66.296,65.85,66.15,1030009,0
2016-06-24,64.243,64.633,62.833,62.961,4868242,0
2016-06-27,62.416,62.416,61.044,61.355,2382668,0
2016-06-28,61.871,62.066,61.102,61.948,2218709,0
2016-06-29,62.473,62.882,61.987,62.786,1202012,0
2016-06-30,63.582,64.166,63.107,64.166,1980727,0
2016-07-01,64.059,64.643,63.767,64.205,1204870,0
2016-07-05,63.679,63.684,62.961,62.998,966317,0
2016-07-06,62.658,63.563,62.298,63.514,2275238,0
2016-07-07,63.407,63.642,62.988,63.272,956379,0
2016-07-08,63.874,64.72,63.708,64.565,949495,0
2016-07-11,64.75,64.915,64.4,64.798,1011175,0
2016-07-12,65.42,65.665,65.05,65.557,1214830,0
2016-07-13,65.82,65.878,65.48,65.615,978142,0
2016-07-14,66.015,66.296,65.63,65.732,985879,0
2016-07-15,65.936,65.936,65.245,65.557,954454,0
2016-07-18,65.557,66.14,65.557,65.703,715614,0
2016-07-19,65.751,65.906,65.265,65.655,787079,0
2016-07-20,65.722,66.16,65.684,66.072,1007585,0
2016-07-21,65.975,66.266,65.47,65.703,739011,0
2016-07-22,65.665,66.486,65.625,66.385,839061,0
2016-07-25,66.17,66.471,66.005,66.229,583526,0
2016-07-26,66.286,66.616,66.237,66.55,580389,0
2016-07-27,66.579,67.396,66.345,67.366,1380425,0
2016-07-28,67.133,67.823,67.123,67.678,1249620,0
2016-07-29,67.561,67.668,67.104,67.483,962624,0
2016-08-01,67.503,67.794,67.142,67.726,896151,0
2016-08-02,67.521,67.599,66.49,66.958,831660,0
2016-08-03,66.919,67.396,66.685,67.396,1061065,0
2016-08-04,67.493,68.825,67.444,68.318,1808587,0
2016-08-05,68.446,71.626,67.901,71.49,2862856,0
2016-08-08,71.646,72.783,71.49,71.909,2180176,0
2016-08-09,71.996,72.477,71.781,72.249,1619236,0
2016-08-10,72.181,72.336,71.87,72.249,1504336,0
2016-08-11,72.561,73.781,72.443,73.455,1661747,0
2016-08-12,73.328,73.873,72.472,72.501,2000877,0
2016-08-15,72.511,73.553,72.278,73.378,1769439,0
2016-08-16,73.261,73.615,72.746,73.513,1357719,0
2016-08-17,73.348,73.738,73.027,73.611,2219899,0
2016-08-18,73.62,73.932,73.469,73.913,677301,0
2016-08-19,73.668,74.389,73.572,74.253,818019,0
2016-08-22,73.989,74.418,73.766,74.398,856864,0
2016-08-23,74.699,75.308,74.532,74.884,1144513,0
2016-08-24,74.623,75.109,74.408,75.012,1109071,0
2016-08-25,74.719,75.264,74.679,75.069,983375,0
2016-08-26,75.002,75.731,74.495,75.089,799030,0
2016-08-29,75.089,75.517,74.827,75.177,857897,0
2016-08-30,75.234,75.536,75.04,75.391,1171602,0
2016-08-31,75.079,75.079,74.583,74.884,1449955,0
2016-09-01,74.855,74.914,73.97,74.699,1606660,0
2016-09-02,75.069,75.857,74.953,75.819,1115203,0
2016-09-06,75.789,76.831,75.391,76.179,1437678,0
2016-09-07,76.014,76.276,75.731,75.945,1254493,0
2016-09-08,75.701,75.857,75.244,75.254,1520251,0
2016-09-09,74.914,75.454,74.468,74.554,1632740,0
2016-09-12,74.67,75.167,73.824,75.118,1559050,0
2016-09-13,74.873,76.262,74.345,74.404,1366756,0
2016-09-14,74.228,74.307,73.581,73.798,1030835,0
2016-09-15,73.886,74.424,73.856,74.355,1568709,0
2016-09-16,74.052,74.228,73.7,73.955,3655145,0
2016-09-19,73.974,74.707,73.808,74.082,790222,0
2016-09-20,74.454,74.551,73.378,73.544,731192,0
2016-09-21,73.544,74.102,73.417,74.052,1297604,0
2016-09-22,74.561,74.756,74.375,74.501,633700,0
2016-09-23,74.355,74.776,74.288,74.424,1304684,0
2016-09-26,74.042,74.473,73.936,74.268,625450,0
2016-09-27,74.268,74.752,74.052,74.63,1155369,0
2016-09-28,74.6,75.255,74.473,75.089,1125052,0
2016-09-29,74.766,75.657,74.473,75.5,1880896,0
2016-09-30,75.773,75.783,74.365,74.59,1847261,0
2016-10-03,74.298,74.697,73.504,73.584,1079753,0
2016-10-04,73.466,73.926,72.371,72.771,1000695,0
2016-10-05,73.045,73.28,72.479,72.703,1108988,0
2016-10-06,72.693,73.122,72.413,72.986,641155,0
2016-10-07,73.132,73.132,72.106,72.83,698500,0
2016-10-10,73.231,73.328,72.753,73.016,512451,0
2016-10-11,73.006,73.045,71.471,71.872,893571,0
2016-10-12,72.567,73.308,71.92,72.126,1614292,0
2016-10-13,71.92,71.92,70.698,71.441,1259285,0
2016-10-14,71.901,72.409,71.716,71.949,783442,0
2016-10-17,72.029,72.341,71.471,71.51,810627,0
2016-10-18,72.155,72.557,72.048,72.165,488494,0
2016-10-19,72.391,72.557,71.803,72.165,686737,0
2016-10-20,72.116,72.302,71.773,71.94,521743,0
2016-10-21,71.49,72.058,71.364,71.989,599842,0
2016-10-24,72.468,73.251,72.234,72.84,605044,0
2016-10-25,72.703,72.879,72.106,72.517,967732,0
2016-10-26,72.429,72.757,71.92,71.949,666477,0
2016-10-27,72.038,72.292,71.597,71.852,1039576,0
2016-10-28,71.93,72.585,71.138,71.217,1060275,0
2016-10-31,71.099,71.421,70.454,70.972,1043830,0
2016-11-01,71.285,71.359,70.228,70.717,663533,0
2016-11-02,70.689,71.138,69.926,69.985,1100318,0
2016-11-03,70.122,70.698,69.662,69.71,1338402,0
2016-11-04,70.952,74.335,70.933,74.218,2717364,0
2016-11-07,75.079,76.018,74.942,75.989,1439340,0
2016-11-08,76.106,77.328,75.803,76.82,1551604,0
2016-11-09,75.744,77.68,75.382,77.212,1375463,0
2016-11-10,77.544,78.062,76.83,77.435,939743,0
2016-11-11,77.378,78.717,77.262,78.599,1371088,0
2016-11-14,78.717,79.568,78.678,78.814,1167008,0
2016-11-15,79.108,80.016,78.903,79.988,1421656,0
2016-11-16,79.978,80.378,78.707,78.727,1426825,0
2016-11-17,78.609,79.626,78.159,78.57,1291508,0
2016-11-18,78.814,78.814,78.11,78.208,741192,0
2016-11-21,78.433,78.619,77.313,78.062,1230288,0
2016-11-22,78.267,78.849,77.827,78.531,1108271,0
2016-11-23,78.58,79.216,78.228,78.482,1160059,0
2016-11-25,78.472,79.402,78.472,79.186,401677,0
2016-11-28,79.03,79.275,78.765,79.069,785449,0
2016-11-29,78.873,79.498,78.863,79.312,689351,0
2016-11-30,79.322,79.402,78.325,78.472,1625537,0
2016-12-01,78.472,79.059,77.064,77.435,1184766,0
2016-12-02,77.406,77.915,76.956,77.739,970759,0
2016-12-05,78.081,79.127,77.563,79.127,1604164,0
2016-12-06,79.392,80.448,79,80.398,1287054,0
2016-12-07,80.515,81.435,80.232,81.425,1269112,0
2016-12-08,81.474,81.718,80.82,81.455,774692,0
2016-12-09,81.464,81.582,80.81,80.956,701925,0
2016-12-12,80.8,80.902,80.135,80.77,934267,0
2016-12-13,80.878,82.511,80.731,81.861,640773,0
2016-12-14,81.97,82.334,81.341,81.527,652243,0
2016-12-15,81.527,82.559,81.193,82.078,726597,0
2016-12-16,82.295,82.472,81.616,82.019,1640318,0
2016-12-19,81.96,82.87,81.242,82.541,751885,0
2016-12-20,82.708,83.013,82.215,82.372,542182,0
2016-12-21,82.472,86.101,82.324,82.609,2088290,0
2016-12-22,82.726,83.043,81.881,82.334,650153,0
2016-12-23,82.235,82.412,81.832,82.029,406666,0
2016-12-27,82.029,82.679,82.009,82.137,485070,0
2016-12-28,82.215,82.344,81.37,81.488,328762,0
2016-12-29,81.478,82.088,81.173,81.498,421487,0
2016-12-30,81.793,81.96,81.198,81.517,509359,0
2017-01-03,82.009,82.531,81.645,82.215,1046282,0
2017-01-04,82.167,82.541,81.744,82.108,791328,0
2017-01-05,81.861,82.245,80.643,81.272,747512,0
2017-01-06,81.508,82.029,81.144,81.517,597746,0
2017-01-09,81.517,81.734,81.208,81.645,867707,0
2017-01-10,81.587,81.704,80.77,81.262,637652,0
2017-01-11,80.937,81.537,80.937,81.508,531555,0
2017-01-12,81.242,81.242,80.279,80.82,634957,0
2017-01-13,81.026,81.714,80.711,80.908,551676,0
2017-01-17,80.456,80.74,79.236,79.394,880313,0
2017-01-18,79.629,80.327,79.217,80.299,721281,0
2017-01-19,80.337,80.898,79.935,80.504,576245,0
2017-01-20,80.711,81.144,80.476,80.997,626794,0
2017-01-23,81.272,82.118,80.593,81.075,869901,0
2017-01-24,81.213,83.415,80.957,82.953,1145356,0
2017-01-25,83.287,84.025,83.09,83.878,1011573,0
2017-01-26,83.701,83.868,81.97,81.98,1320711,0
2017-01-27,82,82,80.327,81.606,1259433,0
2017-01-30,81.026,81.694,79.835,80.347,1713964,0
2017-01-31,80.003,80.347,78.577,79.374,1404474,0
2017-02-01,79.816,80.426,78.429,78.705,1554532,0
2017-02-02,78.538,79.718,78.312,79.658,1994630,0
2017-02-03,81.552,82.363,77.643,80.249,3498146,0
2017-02-06,80.022,80.947,78.872,80.376,3083625,0
2017-02-07,80.367,80.623,75.647,76.059,11665624,0
2017-02-08,76.532,78.134,76.532,76.954,2526737,0
2017-02-09,77.201,77.475,76.463,76.522,1769693,0
2017-02-10,76.61,77.22,75.951,77.072,1622961,0
2017-02-13,77.485,78.076,77.121,77.181,1436336,0
2017-02-14,76.974,77.397,76.63,77.378,1292575,0
2017-02-15,77.308,78.272,77.072,78.085,1402595,0
2017-02-16,78.154,78.282,77.141,77.358,1150078,0
2017-02-17,77.121,78.046,76.934,77.997,809680,0
2017-02-21,77.918,79.089,77.889,78.823,1091231,0
2017-02-22,78.744,79.452,78.292,78.331,1011480,0
2017-02-23,78.685,79.03,77.466,78.046,1089348,0
2017-02-24,77.662,79,77.121,78.94,1137718,0
2017-02-27,78.921,79.044,77.879,77.967,889128,0
2017-02-28,77.692,78.233,77.603,77.662,1451057,0
2017-03-01,78.449,78.94,77.672,78.656,1177473,0
2017-03-02,78.41,78.773,77.761,78.695,918997,0
2017-03-03,78.695,79.384,78.252,79.217,1069053,0
2017-03-06,78.646,78.97,78.371,78.646,1314513,0
2017-03-07,78.331,78.843,77.446,78.341,1484516,0
2017-03-08,78.439,79.177,78.321,78.872,1432307,0
2017-03-09,78.803,80.042,78.69,80.022,1230341,0
2017-03-10,79.935,81.085,79.935,80.74,1165274,0
2017-03-13,80.523,81.225,80.236,80.76,1226908,0
2017-03-14,80.513,82.946,80.315,82.452,2045047,0
2017-03-15,82.55,84.499,82.541,84.312,1949159,0
2017-03-16,84.41,85.29,83.876,84.222,1775188,0
2017-03-17,84.37,84.816,83.748,83.797,1501463,0
2017-03-20,83.609,83.846,82.738,83.382,1291543,0
2017-03-21,85.805,86.052,82.65,82.848,2551249,0
2017-03-22,83.214,83.965,82.382,82.68,1889286,0
2017-03-23,82.62,83.327,82.501,82.828,1266936,0
2017-03-24,83.045,83.382,82.482,82.758,939947,0
2017-03-27,82.244,83.282,81.848,83.085,856304,0
2017-03-28,83.085,83.56,82.867,83.085,860563,0
2017-03-29,83.085,83.45,82.986,83.214,1005502,0
2017-03-30,83.214,84.004,83.179,83.946,1193198,0
2017-03-31,83.678,85.57,83.47,85.28,2137351,0
2017-04-03,85.28,85.448,83.599,83.906,1267733,0
2017-04-04,83.46,84.173,83.332,83.599,1230233,0
2017-04-05,83.856,84.262,82.768,82.916,1033572,0
2017-04-06,82.986,83.836,82.472,83.282,672970,0
2017-04-07,83.253,83.658,82.778,83.332,1070819,0
2017-04-10,83.402,83.464,82.758,82.798,561513,0
2017-04-11,82.768,82.768,82.145,82.541,810602,0
2017-04-12,82.492,82.56,81.591,81.938,761850,0
2017-04-13,82.096,82.244,81.394,81.443,836064,0
2017-04-17,81.631,82.234,81.557,82.175,603375,0
2017-04-18,81.948,82.269,81.582,81.74,643396,0
2017-04-19,81.828,82.57,81.828,82.462,720837,0
2017-04-20,82.768,83.332,82.482,83.184,645284,0
2017-04-21,83.104,83.164,82.68,82.808,770548,0
2017-04-24,83.846,84.044,83.402,83.797,544367,0
2017-04-25,83.846,84.707,83.846,84.46,762532,0
2017-04-26,84.529,85.044,84.37,84.45,585026,0
2017-04-27,84.538,85.27,84.48,85.132,529835,0
2017-04-28,85.172,85.231,84.38,85.034,1099095,0
2017-05-01,85.33,85.686,84.944,85.222,743386,0
2017-05-02,85.33,85.518,84.47,84.984,834881,0
2017-05-03,84.707,85.439,84.707,85.429,684754,0
2017-05-04,85.38,85.844,84.47,85.162,918364,0
2017-05-05,86.478,86.734,82.689,83.52,2200643,0
2017-05-08,83.382,83.653,82.204,82.68,1796462,0
2017-05-09,82.689,83.866,82.57,83.846,1112540,0
2017-05-10,83.708,84.836,83.119,84.836,1270163,0
2017-05-11,84.41,86.017,83.609,84.43,938831,0
2017-05-12,84.124,84.341,83.272,83.292,665017,0
2017-05-15,83.58,84.064,83.402,83.56,595626,0
2017-05-16,83.47,83.797,82.689,82.788,1148136,0
2017-05-17,82.116,82.353,80.691,80.958,1341615,0
2017-05-18,80.335,80.81,79.801,79.95,1317330,0
2017-05-19,80.167,80.315,78.762,79.95,1589249,0
2017-05-22,81.057,82.224,80.741,82.026,1492065,0
2017-05-23,82.026,82.026,80.889,81.216,991212,0
2017-05-24,81.156,81.453,80.088,81.324,959689,0
2017-05-25,81.77,82.317,80.998,81.374,1361038,0
2017-05-26,81.384,81.819,80.78,80.968,963582,0
2017-05-30,81.908,83.016,81.344,81.928,1331650,0
2017-05-31,81.967,82.689,81.532,82.66,2117212,0
2017-06-01,83.036,84.717,82.58,84.707,1507233,0
2017-06-02,84.648,85.844,84.267,85.676,1333705,0
2017-06-05,85.646,86.498,85.439,86.358,1089245,0
2017-06-06,86.26,87.002,85.578,86.507,1012888,0
2017-06-07,86.824,87.012,84.736,85.241,1164416,0
2017-06-08,85.004,85.79,84.282,85.706,840844,0
2017-06-09,85.805,86.814,84.46,85.231,1186704,0
2017-06-12,84.806,85.27,84.173,85.172,1656307,0
2017-06-13,85.828,86.415,85.172,85.57,1206603,0
2017-06-14,85.56,85.56,84.038,84.406,880579,0
2017-06-15,83.829,84.197,83.402,83.988,993446,0
2017-06-16,84.197,84.456,83.839,84.257,1178717,0
2017-06-19,84.585,85.828,84.456,85.729,787279,0
2017-06-20,85.53,85.56,84.943,85.271,734812,0
2017-06-21,85.599,85.903,85.351,85.769,1106257,0
2017-06-22,85.778,87.221,85.48,86.882,1044972,0
2017-06-23,86.932,88.275,86.604,88.155,1650455,0
2017-06-26,88.265,88.663,87.907,87.937,762568,0
2017-06-27,88.076,88.305,87.24,87.24,796393,0
2017-06-28,87.678,88.185,87.33,87.648,1114395,0
2017-06-29,87.608,87.817,85.719,86.325,1444995,0
2017-06-30,86.524,87.081,86.206,86.266,1236011,0
2017-07-03,86.514,86.798,86.196,86.206,474903,0
2017-07-05,86.355,86.738,85.948,86.355,819685,0
2017-07-06,86.226,86.236,85.122,85.49,865386,0
2017-07-07,85.878,87.121,85.818,86.833,606165,0
2017-07-10,86.365,87.121,86.365,86.753,551584,0
2017-07-11,86.902,87.3,86.209,87.171,482574,0
2017-07-12,87.718,88.305,87.429,88.165,584743,0
2017-07-13,88.096,88.424,87.579,87.847,687355,0
2017-07-14,87.758,88.165,87.29,88.126,463506,0
2017-07-17,87.947,88.066,87.579,87.797,447152,0
2017-07-18,87.608,87.986,87.022,87.966,543352,0
2017-07-19,88.324,89.508,88.036,89.289,730423,0
2017-07-20,89.289,89.498,88.732,89.468,531013,0
2017-07-21,89.498,90.92,89.15,90.025,1087429,0
2017-07-24,90.015,90.582,89.657,90.174,555595,0
2017-07-25,90.393,91,90.154,90.89,673108,0
2017-07-26,91.01,91.686,90.731,91.338,690585,0
2017-07-27,91.487,91.815,90.88,91.706,736575,0
2017-07-28,91.487,92.163,90.503,90.512,1021004,0
2017-07-31,90.721,90.95,89.249,90.184,1012165,0
2017-08-01,90.552,91.666,90.403,91.447,730223,0
2017-08-02,91.398,91.487,89.816,89.936,649972,0
2017-08-03,90.015,90.851,89.717,89.906,977261,0
2017-08-04,91.089,93.237,89.14,89.876,2096977,0
2017-08-07,89.856,89.856,88.155,88.712,1314172,0
2017-08-08,88.692,88.991,87.817,88.096,994438,0
2017-08-09,87.648,88.046,87.221,88.026,778275,0
2017-08-10,87.37,87.688,86.495,86.514,905961,0
2017-08-11,86.674,87.837,86.485,87.002,810445,0
2017-08-14,87.628,88.394,87.519,88.116,687137,0
2017-08-15,88.235,88.384,87.419,87.439,900818,0
2017-08-16,87.569,88.136,85.967,87.708,1557193,0
2017-08-17,87.161,87.927,86.604,86.654,1287303,0
2017-08-18,86.514,87.976,85.878,86.892,1191810,0
2017-08-21,86.236,87.161,85.212,86.723,1414086,0
2017-08-22,86.972,87.022,85.56,85.938,1282821,0
2017-08-23,85.689,86.982,84.684,85.739,3566524,0
2017-08-24,85.967,86.236,85.44,86.037,874870,0
2017-08-25,86.286,86.992,85.967,86.405,877560,0
2017-08-28,86.544,87.479,86.544,86.823,729914,0
2017-08-29,86.415,86.723,86.087,86.465,885999,0
2017-08-30,86.504,87.25,86.047,87.181,575622,0
2017-08-31,87.419,87.842,87.091,87.638,1276337,0
2017-09-01,87.857,87.903,87.141,87.39,623811,0
2017-09-05,87.101,87.41,85.848,86.186,640841,0
2017-09-06,86.186,86.226,84.913,85.251,1091409,0
2017-09-07,85.321,85.977,84.645,85.878,1011933,0
2017-09-08,85.629,85.689,84.585,84.655,1592104,0
2017-09-11,85.202,86.922,84.883,86.534,1013925,0
2017-09-12,86.753,87.449,86.141,87.26,838953,0
2017-09-13,87.012,87.012,85.45,85.5,766757,0
2017-09-14,85.19,85.69,84.43,84.58,957413,0
2017-09-15,84.59,85.54,84.28,85.48,1799130,0
2017-09-18,85.76,85.93,85.29,85.48,1005740,0
2017-09-19,85.77,86,85.27,85.84,769727,0
2017-09-20,85.98,86,84.91,85.65,614644,0
2017-09-21,85.57,85.63,84.72,84.99,470949,0
2017-09-22,84.93,85.04,84.175,84.29,746029,0
2017-09-25,84.14,84.39,83.14,83.5,520589,0
2017-09-26,83.65,83.81,82.86,83.02,748130,0
2017-09-27,83.35,84.45,83.11,84.1,877540,0
2017-09-28,83.77,84.26,83.59,83.69,677175,0
2017-09-29,83.92,84.87,83.61,84.87,951936,0
2017-10-02,84.74,85.84,84.56,85.84,1039561,0
2017-10-03,85.74,85.79,85.255,85.69,604262,0
2017-10-04,85.8,86.01,85.46,85.64,572533,0
2017-10-05,85.67,86.54,85.6,86,749098,0
2017-10-06,86.9,89.69,86.75,89.44,2118219,0
2017-10-09,89.55,90.05,88.92,89.1,991290,0
2017-10-10,89.54,89.72,88.76,89.08,824183,0
2017-10-11,89.17,89.5,88.78,89.26,569541,0
2017-10-12,89.19,90.23,88.89,89.8,731996,0
2017-10-13,90,90.16,89.51,89.93,681056,0
2017-10-16,89.93,90.02,89.28,89.36,583463,0
2017-10-17,89.09,89.3,88.53,88.88,589082,0
2017-10-18,89.15,89.19,88.06,89.09,720244,0
2017-10-19,88.85,90.07,88.71,89.65,611684,0
2017-10-20,90.37,90.67,89.642,90,1136473,0
2017-10-23,90.35,90.43,89.79,89.94,563594,0
2017-10-24,90,90.88,89.7,90.23,463509,0
2017-10-25,89.97,90.5,89.65,90.05,572073,0
2017-10-26,90.13,90.43,89.31,90.28,410732,0
2017-10-27,90.45,91.79,90.02,91.19,701110,0
2017-10-30,91.09,91.17,90.16,90.37,725611,0
2017-10-31,90.32,90.795,90.03,90.54,750475,0
2017-11-01,91.14,91.74,90.16,90.56,789830,0
2017-11-02,90.33,90.6,89.82,90.02,1058399,0
2017-11-03,91.52,94.94,90.395,94.25,1576912,0
2017-11-06,94.02,94.06,92.19,92.43,1385596,0
2017-11-07,92.4,92.65,91.68,92.11,678939,0
2017-11-08,91.99,93.11,91.4,92.66,672887,0
2017-11-09,92,92.11,91.26,91.61,627848,0
2017-11-10,91.28,92,91,91.07,584899,0
