Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.999,22.265,21.894,22.211,914234,0
2005-02-28,22.332,22.387,21.991,22.218,954809,0
2005-03-01,21.832,21.939,21.779,21.779,700824,0
2005-03-02,21.163,21.673,21.163,21.582,893156,0
2005-03-03,21.894,22.066,21.825,21.991,475296,0
2005-03-04,22.119,22.591,22.075,22.408,852055,0
2005-03-07,22.174,22.432,22.15,22.234,592276,0
2005-03-08,22.265,22.318,22.059,22.251,1235135,0
2005-03-09,22.265,22.318,21.894,21.991,1179809,0
2005-03-10,21.991,22.007,21.52,21.785,1349482,0
2005-03-11,21.772,21.939,21.733,21.847,848891,0
2005-03-14,21.498,21.643,21.43,21.612,550648,0
2005-03-15,21.451,21.559,21.346,21.346,468446,0
2005-03-16,21.772,21.785,21.612,21.673,452110,0
2005-03-17,21.847,22.204,21.847,22.135,950591,0
2005-03-18,22.029,22.135,21.869,22.127,947958,0
2005-03-21,21.832,21.832,21.436,21.544,803577,0
2005-03-22,21.361,21.513,20.966,21.013,937945,0
2005-03-23,20.61,20.648,20.436,20.449,842046,0
2005-03-24,20.2,20.359,20.056,20.193,1663008,0
2005-03-28,20.237,20.237,19.949,20.002,400471,0
2005-03-29,19.737,19.851,19.524,19.524,1202466,0
2005-03-30,20.032,20.177,19.881,20.177,888413,0
2005-03-31,20.411,20.535,20.261,20.359,951646,0
2005-04-01,20.397,20.428,20.146,20.254,461068,0
2005-04-04,20.009,20.2,20.002,20.117,643914,0
2005-04-05,19.904,20.126,19.887,20.101,629687,0
2005-04-06,20.101,20.268,20.018,20.177,980625,0
2005-04-07,20.268,20.497,20.215,20.261,906856,0
2005-04-08,20.449,20.497,20.313,20.436,958494,0
2005-04-11,20.442,20.497,20.359,20.428,607028,0
2005-04-12,20.488,20.543,20.237,20.518,964816,0
2005-04-13,20.087,20.155,19.933,19.98,1653523,0
2005-04-14,19.941,19.995,19.381,19.41,1857447,0
2005-04-15,19.585,19.69,18.932,18.992,2153060,0
2005-04-18,19.296,19.486,19.183,19.395,1345793,0
2005-04-19,19.776,19.949,19.721,19.949,947958,0
2005-04-20,19.995,20.018,19.708,19.768,851001,0
2005-04-21,19.82,19.965,19.638,19.92,851529,0
2005-04-22,19.956,20.126,19.828,19.956,1003811,0
2005-04-25,19.995,20.2,19.866,20.155,775124,0
2005-04-26,19.6,19.69,19.495,19.563,931094,0
2005-04-27,19.236,19.273,19.007,19.205,1039645,0
2005-04-28,18.545,18.781,18.498,18.598,1615584,0
2005-04-29,18.932,19.04,18.826,18.923,863120,0
2005-05-02,18.992,19.236,18.947,19.183,673952,0
2005-05-03,19.04,19.099,18.909,18.956,580156,0
2005-05-04,19.045,19.365,19.031,19.304,644443,0
2005-05-05,19.592,19.7,19.381,19.57,474766,0
2005-05-06,19.661,19.851,19.653,19.776,408900,0
2005-05-09,19.858,19.933,19.79,19.887,668679,0
2005-05-10,19.524,19.524,19.304,19.304,708202,0
2005-05-11,19.335,19.404,19.107,19.265,669737,0
2005-05-12,18.864,18.893,18.606,18.614,695555,0
2005-05-13,18.371,18.371,18.029,18.172,954809,0
2005-05-16,18.401,18.59,18.363,18.59,786188,0
2005-05-17,18.34,18.606,18.31,18.514,872603,0
2005-05-18,18.712,19.099,18.659,19.045,1205628,0
2005-05-19,18.75,18.781,18.582,18.652,778284,0
2005-05-20,18.371,18.377,18.234,18.265,492683,0
2005-05-23,18.317,18.634,18.302,18.614,548540,0
2005-05-24,18.826,18.848,18.634,18.682,469500,0
2005-05-25,18.712,18.727,18.385,18.537,711362,0
2005-05-26,18.659,18.788,18.623,18.75,558552,0
2005-05-27,18.507,18.795,18.461,18.734,1064937,0
2005-05-31,18.757,18.811,18.652,18.675,652871,0
2005-06-01,18.772,19.175,18.757,19.151,1118683,0
2005-06-02,19.007,19.137,18.985,19.04,994852,0
2005-06-03,19.053,19.219,19.045,19.115,1171378,0
2005-06-06,19.205,19.205,18.956,18.985,619147,0
2005-06-07,18.978,19.16,18.956,18.985,654981,0
2005-06-08,19.031,19.137,18.743,18.766,685015,0
2005-06-09,18.795,18.909,18.644,18.888,806212,0
2005-06-10,18.985,19.024,18.834,18.97,587006,0
2005-06-13,18.634,18.864,18.582,18.826,652871,0
2005-06-14,18.734,18.94,18.734,18.94,383083,0
2005-06-15,19.265,19.456,19.205,19.456,793038,0
2005-06-16,19.875,20.07,19.851,19.933,764055,0
2005-06-17,20.292,20.373,20.137,20.177,731388,0
2005-06-20,20.215,20.215,20.009,20.155,702404,0
2005-06-21,19.941,20.009,19.866,19.972,470025,0
2005-06-22,19.69,19.783,19.661,19.768,511654,0
2005-06-23,19.615,19.69,19.365,19.41,695555,0
2005-06-24,19.175,19.244,19.099,19.146,889469,0
2005-06-27,19.069,19.372,19.061,19.358,734023,0
2005-06-28,19.426,19.57,19.418,19.509,634429,0
2005-06-29,19.312,19.449,19.257,19.426,496373,0
2005-06-30,19.304,19.381,19.099,19.129,765110,0
2005-07-01,19.129,19.304,19.129,19.296,946902,0
2005-07-05,19.365,19.524,19.244,19.524,659196,0
2005-07-06,19.881,20.056,19.806,19.904,1285197,0
2005-07-07,19.304,19.729,19.304,19.721,941107,0
2005-07-08,19.578,19.843,19.57,19.752,672371,0
2005-07-11,19.729,20.109,19.7,20.087,896843,0
2005-07-12,19.972,20.254,19.933,20.215,1103931,0
2005-07-13,20.009,20.133,19.866,20.126,1510195,0
2005-07-14,20.117,20.146,19.806,19.836,689232,0
2005-07-15,19.57,19.744,19.54,19.645,532204,0
2005-07-18,19.387,19.57,19.387,19.516,793564,0
2005-07-19,19.312,19.661,19.265,19.615,1509143,0
2005-07-20,19.972,20.39,19.92,20.35,991166,0
2005-07-21,20.556,20.663,20.442,20.504,1258850,0
2005-07-22,20.603,20.73,20.587,20.625,1169269,0
2005-07-25,20.671,20.785,20.579,20.616,1724135,0
2005-07-26,20.549,20.556,20.467,20.527,1003286,0
2005-07-27,20.632,20.73,20.488,20.684,506387,0
2005-07-28,20.816,20.99,20.768,20.867,1084435,0
2005-07-29,21.072,21.11,20.816,20.816,579103,0
2005-08-01,21.026,21.101,20.922,21.013,396257,0
2005-08-02,21.264,21.627,21.231,21.247,440519,0
2005-08-03,22.052,22.424,22.052,22.204,1449598,0
2005-08-04,22.143,22.251,21.945,21.991,925828,0
2005-08-05,22.287,22.364,22.022,22.111,1064411,0
2005-08-08,22.712,22.749,22.524,22.591,741398,0
2005-08-09,23.092,23.122,22.864,22.941,1501240,0
2005-08-10,22.886,23.167,22.767,22.948,1003811,0
2005-08-11,23.26,23.434,23.26,23.38,955863,0
2005-08-12,23.592,23.7,23.397,23.577,1070207,0
2005-08-15,23.63,23.654,23.494,23.547,940053,0
2005-08-16,23.138,23.227,22.971,22.98,1364763,0
2005-08-17,22.69,22.698,22.364,22.416,1605048,0
2005-08-18,22.393,22.446,22.127,22.228,1161890,0
2005-08-19,22.53,22.561,22.387,22.393,1016460,0
2005-08-22,23.017,23.366,22.993,23.32,1293100,0
2005-08-23,23.122,23.192,22.948,22.962,823073,0
2005-08-24,22.44,22.44,22.075,22.296,2223670,0
2005-08-25,21.999,22.402,21.999,22.296,2049252,0
2005-08-26,22.296,22.303,22.059,22.204,924246,0
2005-08-29,22.127,22.356,21.861,22.34,831504,0
2005-08-30,22.022,22.052,21.869,22.007,1048603,0
2005-08-31,22.038,22.462,21.983,22.462,981153,0
2005-09-01,22.917,23.333,22.917,23.092,733493,0
2005-09-02,23.017,23.184,22.993,23.047,462649,0
2005-09-06,22.644,22.811,22.583,22.736,1399013,0
2005-09-07,22.575,22.78,22.536,22.561,1059139,0
2005-09-08,22.524,22.591,22.332,22.492,564347,0
2005-09-09,22.507,22.879,22.507,22.804,654455,0
2005-09-12,22.636,22.91,22.606,22.736,705568,0
2005-09-13,22.674,22.774,22.544,22.599,799890,0
2005-09-14,22.902,23.167,22.894,23.116,977994,0
2005-09-15,23.464,23.738,23.389,23.73,2379113,0
2005-09-16,24.397,24.466,24.313,24.459,2025014,0
2005-09-19,24.511,24.778,24.246,24.284,1859028,0
2005-09-20,24.778,24.808,24.124,24.124,1553406,0
2005-09-21,24.33,24.731,24.246,24.609,1305749,0
2005-09-22,24.603,24.723,24.337,24.556,2238424,0
2005-09-23,24.466,24.649,24.17,24.58,1262538,0
2005-09-26,25.027,25.666,24.944,25.436,1586078,0
2005-09-27,25.173,25.249,25.066,25.211,1026997,0
2005-09-28,25.969,26.265,25.916,26.189,1349482,0
2005-09-29,25.596,25.961,25.537,25.931,1081272,0
2005-09-30,25.583,25.969,25.56,25.778,1511779,0
2005-10-03,25.308,25.734,25.308,25.703,883147,0
2005-10-04,25.583,25.809,25.233,25.3,1138183,0
2005-10-05,24.8,24.8,24.215,24.215,1721497,0
2005-10-06,24.861,25.497,24.641,24.883,2597792,0
2005-10-07,24.716,25.142,24.609,25.058,1191929,0
2005-10-10,25.233,25.233,24.968,25.142,1014880,0
2005-10-11,25.3,25.338,25.012,25.088,1424305,0
2005-10-12,24.915,25.166,24.405,24.663,1600304,0
2005-10-13,23.965,24.208,23.73,24.163,1212481,0
2005-10-14,24.298,24.609,24.033,24.535,1021727,0
2005-10-17,24.17,24.641,24.132,24.482,1807390,0
2005-10-18,24.543,24.565,23.943,24.002,1132383,0
2005-10-19,23.692,24.368,23.577,24.36,1769977,0
2005-10-20,24.17,24.313,23.243,23.555,2478704,0
2005-10-21,23.426,23.533,23.001,23.351,2395975,0
2005-10-24,23.464,23.913,23.434,23.889,1373195,0
2005-10-25,23.867,24.002,23.517,23.7,1151882,0
2005-10-26,23.851,24.033,23.457,23.494,1689355,0
2005-10-27,23.715,23.73,23.236,23.645,2430754,0
2005-10-28,23.753,24.056,23.555,23.934,2892878,0
2005-10-31,23.994,24.156,23.835,23.951,1122372,0
2005-11-01,24.139,24.307,23.981,24.081,935840,0
2005-11-02,23.926,24.686,23.926,24.686,854688,0
2005-11-03,25.019,25.202,24.883,25.149,1162945,0
2005-11-04,25.019,25.019,24.351,24.518,978520,0
2005-11-07,24.778,24.846,24.527,24.74,878401,0
2005-11-08,24.861,25.103,24.58,24.754,790402,0
2005-11-09,24.754,25.211,24.677,24.838,828869,0
2005-11-10,25.157,25.3,24.77,24.974,1324189,0
2005-11-11,25.332,25.659,25.308,25.628,1181917,0
2005-11-14,25.354,25.436,25.027,25.103,835720,0
2005-11-15,25.263,25.734,25.166,25.332,1025944,0
2005-11-16,24.99,25.166,24.823,25.111,1044385,0
2005-11-17,25.537,26.128,25.497,26.097,1251472,0
2005-11-18,26.463,26.463,25.816,26.009,967456,0
2005-11-21,26.053,26.333,25.961,26.289,590169,0
2005-11-22,25.628,25.893,25.354,25.816,1286252,0
2005-11-23,25.771,25.893,25.596,25.666,664467,0
2005-11-25,25.816,25.931,25.642,25.909,539581,0
2005-11-28,25.802,25.802,25.392,25.491,783552,0
2005-11-29,25.703,25.863,25.596,25.748,1050709,0
2005-11-30,25.591,25.62,25.346,25.56,2370159,0
2005-12-01,25.537,26.5,25.537,26.417,1340523,0
2005-12-02,27.176,27.222,26.948,27.153,1345266,0
2005-12-05,27.19,27.222,26.864,26.994,583844,0
2005-12-06,27.077,27.601,26.994,27.435,938472,0
2005-12-07,27.397,27.427,26.805,27.009,1132911,0
2005-12-08,26.973,27.457,26.767,27.389,929512,0
2005-12-09,27.586,27.623,27.199,27.23,695555,0
2005-12-12,27.866,27.904,27.358,27.556,1023307,0
2005-12-13,27.556,27.685,27.41,27.525,2114590,0
2005-12-14,27.7,27.806,27.236,27.313,1432208,0
2005-12-15,27.366,27.41,27.107,27.313,1181389,0
2005-12-16,27.457,27.737,27.366,27.449,637064,0
2005-12-19,28.002,28.065,27.578,27.623,1211424,0
2005-12-20,28.094,28.458,27.958,28.027,1551299,0
2005-12-21,28.452,28.778,28.385,28.74,973251,0
2005-12-22,28.551,28.625,28.385,28.551,872603,0
2005-12-23,28.588,28.778,28.534,28.763,348304,0
2005-12-27,29.027,29.074,28.239,28.323,453164,0
2005-12-28,28.625,28.716,28.496,28.641,669737,0
2005-12-29,28.883,28.9,28.603,28.686,879455,0
2005-12-30,28.686,28.733,28.49,28.686,365692,0
2006-01-03,29.18,29.817,29.164,29.629,2713718,0
2006-01-04,29.871,30.121,29.864,30.046,3646394,0
2006-01-05,29.765,29.795,29.089,29.263,3670636,0
2006-01-06,29.689,29.955,29.543,29.834,2794867,0
2006-01-09,29.939,30.031,29.735,29.802,1191929,0
2006-01-10,28.883,29.605,28.883,29.531,3143171,0
2006-01-11,29.894,30.106,29.772,29.992,1555514,0
2006-01-12,30.996,30.996,30.364,30.409,1629813,0
2006-01-13,30.715,30.91,30.715,30.865,1262010,0
2006-01-17,30.987,31.321,30.926,31.048,1094972,0
2006-01-18,31.093,31.093,30.47,30.637,1697261,0
2006-01-19,31.7,32.171,31.64,31.905,1511779,0
2006-01-20,32.513,32.581,31.382,31.434,2403354,0
2006-01-23,31.663,32.262,31.64,32.239,1390056,0
2006-01-24,31.905,32.43,31.792,32.322,1719392,0
2006-01-25,32.802,33.233,32.642,33.165,3565772,0
2006-01-26,32.816,33.264,32.657,33.189,1635607,0
2006-01-27,32.757,33.416,32.572,33.286,3826608,0
2006-01-30,32.657,32.952,32.581,32.657,4059512,0
2006-01-31,32.239,32.444,32.035,32.171,2991413,0
2006-02-01,32.71,32.824,32.543,32.603,2085610,0
2006-02-02,32.915,33.014,31.64,31.746,2379641,0
2006-02-03,31.57,32.11,31.366,31.685,1899603,0
2006-02-06,31.685,32.096,31.609,32.011,1431686,0
2006-02-07,31.837,31.86,30.394,30.592,2337487,0
2006-02-08,30.562,30.811,30.244,30.706,1898550,0
2006-02-09,31.123,31.245,30.715,30.715,2043458,0
2006-02-10,31.169,31.177,29.864,30.418,2928709,0
2006-02-13,29.932,30.023,29.415,29.629,1736250,0
2006-02-14,29.749,30.539,29.698,30.477,861539,0
2006-02-15,30.418,30.706,29.923,30.182,1615057,0
2006-02-16,30.432,30.91,30.281,30.645,1452236,0
2006-02-17,31.413,31.45,31.002,31.048,1724135,0
2006-02-21,32.201,32.322,31.708,31.959,1822671,0
2006-02-22,31.868,32.134,31.837,32.018,1302058,0
2006-02-23,31.822,31.822,31.396,31.45,1507562,0
2006-02-24,30.842,31.426,30.82,31.374,1317340,0
2006-02-27,30.873,30.996,30.592,30.592,1329459,0
2006-02-28,30.312,30.501,30.053,30.258,1262538,0
2006-03-01,30.516,30.615,30.16,30.494,1940177,0
2006-03-02,30.114,30.919,29.947,30.797,1775248,0
2006-03-03,30.477,30.919,30.364,30.684,1381627,0
2006-03-06,30.372,30.425,29.437,29.756,1821615,0
2006-03-07,29.096,29.393,28.802,28.99,1517048,0
2006-03-08,28.521,29.119,28.359,28.981,2211548,0
2006-03-09,29.006,29.355,28.862,28.869,1502292,0
2006-03-10,28.883,29.787,28.701,29.772,1496498,0
2006-03-13,29.437,29.642,29.331,29.468,762476,0
2006-03-14,29.43,30.228,29.43,30.166,1054924,0
2006-03-15,30.653,31.169,30.623,31.108,1751007,0
2006-03-16,31.033,31.366,30.948,30.987,1451179,0
2006-03-17,30.902,31.063,30.706,30.766,1634028,0
2006-03-20,31.017,31.1,30.766,30.811,902117,0
2006-03-21,30.631,30.698,29.985,29.985,1350535,0
2006-03-22,30.462,31.054,30.448,30.934,1316285,0
2006-03-23,31.078,31.22,30.721,31.123,957969,0
2006-03-24,31.458,31.891,31.321,31.851,947429,0
2006-03-27,31.8,32.073,31.655,31.987,1043333,0
2006-03-28,31.487,31.912,31.229,31.282,1260430,0
2006-03-29,31.321,31.996,31.306,31.912,992221,0
2006-03-30,32.877,33.591,32.877,33.438,2407569,0
2006-03-31,32.929,33.378,32.269,33.203,2439183,0
2006-04-03,33.461,34.608,33.422,34.001,2602010,0
2006-04-04,34.145,34.645,34.113,34.404,1504926,0
2006-04-05,35.268,35.77,35.086,35.495,2150425,0
2006-04-06,35.276,35.601,35.047,35.443,1522842,0
2006-04-07,35.389,35.463,34.16,34.379,1881687,0
2006-04-10,34.73,35.124,34.585,34.949,2181514,0
2006-04-11,35.495,35.525,34.404,34.538,1916992,0
2006-04-12,34.654,35.169,34.487,35.11,1833210,0
2006-04-13,34.237,34.889,34.069,34.797,1783150,0
2006-04-17,34.243,35.989,34.243,35.798,1177699,0
2006-04-18,36.057,36.756,35.929,36.551,1719392,0
2006-04-19,36.087,36.999,36.087,36.931,1394273,0
2006-04-20,36.051,36.24,34.834,34.873,2840183,0
2006-04-21,35.906,36.437,35.815,36.224,2765355,0
2006-04-24,35.943,36.3,35.701,36.057,1493860,0
2006-04-25,36.285,36.537,35.564,35.798,1403757,0
2006-04-26,35.876,36.21,35.724,35.83,1067043,0
2006-04-27,34.472,35.259,34.191,34.327,2890770,0
2006-04-28,35.034,35.762,35.034,35.717,1586078,0
2006-05-01,36.407,36.733,36.087,36.361,1437481,0
2006-05-02,37.098,37.333,36.635,37.197,1987600,0
2006-05-03,37.112,37.142,36.164,36.649,1338943,0
2006-05-04,37.37,38.069,37.22,37.819,1648780,0
2006-05-05,38.526,39.132,38.472,38.957,1858502,0
2006-05-08,39.072,39.254,38.075,38.547,1981805,0
2006-05-09,38.387,39.656,38.343,39.459,2675252,0
2006-05-10,39.27,39.656,39.026,39.578,2118282,0
2006-05-11,40.528,40.635,39.161,39.292,4094815,0
2006-05-12,39.366,39.45,37.857,38.176,3358163,0
2006-05-15,36.232,36.969,35.463,36.193,3621101,0
2006-05-16,36.414,37.053,35.452,36.626,5822637,0
2006-05-17,35.452,35.876,33.961,34.547,3512025,0
2006-05-18,33.903,34.508,33.362,33.538,3391885,0
2006-05-19,33.333,34.585,32.975,34.008,3307049,0
2006-05-22,32.414,33.301,31.693,32.877,3635856,0
2006-05-23,34.774,35.094,33.925,33.925,3421390,0
2006-05-24,33.88,34.804,32.99,33.849,4609104,0
2006-05-25,35.124,35.64,34.623,35.452,2741645,0
2006-05-26,36.278,36.649,35.649,36.551,2408097,0
2006-05-30,35.929,36.24,34.897,35.034,2294803,0
2006-05-31,35.131,35.798,35.064,35.609,2641527,0
2006-06-01,34.145,35.101,33.961,34.858,3596335,0
2006-06-02,35.009,35.146,34.547,34.834,2911846,0
2006-06-05,34.935,35.002,33.301,33.499,3193756,0
2006-06-06,33.074,33.422,32.703,33.362,2832807,0
2006-06-07,32.786,33.666,32.186,32.239,4393062,0
2006-06-08,31.282,31.533,30.349,31.419,6237864,0
2006-06-09,31.594,31.746,30.789,31.146,3046742,0
2006-06-12,31.936,31.941,30.402,30.477,2207333,0
2006-06-13,30.076,30.402,29.522,29.709,5747287,0
2006-06-14,30.53,31.108,29.947,30.715,3299671,0
2006-06-15,31.897,33.021,31.874,32.869,3321273,0
2006-06-16,32.414,32.581,31.941,32.193,2300602,0
2006-06-19,32.36,32.43,31.35,31.57,2622559,0
2006-06-20,32.155,32.869,31.996,32.079,1843749,0
2006-06-21,32.437,33.362,32.437,33.151,1677236,0
2006-06-22,32.997,33.135,32.314,32.861,1626650,0
2006-06-23,32.155,33.393,32.125,33.059,1422728,0
2006-06-26,33.066,33.354,32.619,32.664,2612019,0
2006-06-27,32.642,32.679,31.685,31.936,2660496,0
2006-06-28,31.874,32.125,31.678,31.936,2150948,0
2006-06-29,32.642,33.727,32.543,33.712,2380167,0
2006-06-30,34.267,34.404,33.362,33.636,3909338,0
2006-07-03,34.174,34.5,34.1,34.411,1314704,0
2006-07-05,33.362,33.818,33.014,33.743,1543923,0
2006-07-06,33.233,33.756,33.203,33.378,2171502,0
2006-07-07,33.735,34.038,32.99,33.241,3219575,0
2006-07-10,33.523,33.544,33.074,33.211,1322083,0
2006-07-11,33.675,34.386,33.559,34.274,2363832,0
2006-07-12,34.107,34.237,33.53,33.865,2505579,0
2006-07-13,33.401,33.477,32.459,32.703,2606223,0
2006-07-14,32.627,32.847,32.049,32.794,2525077,0
2006-07-17,31.617,31.724,31.01,31.1,3078885,0
2006-07-18,31.396,31.631,30.598,30.956,3153709,0
2006-07-19,31.517,33.31,31.517,33.279,3794463,0
2006-07-20,32.877,32.877,31.67,31.67,2957162,0
2006-07-21,31.73,31.768,31.132,31.208,2118282,0
2006-07-24,31.562,32.125,31.35,32.028,1737832,0
2006-07-25,32.398,32.869,31.95,32.757,1592401,0
2006-07-26,32.392,33.021,32.141,32.794,1466461,0
2006-07-27,33.286,33.576,32.444,32.763,1576065,0
2006-07-28,33.658,33.887,33.195,33.735,1862718,0
2006-07-31,33.151,33.628,33.143,33.507,2033443,0
2006-08-01,33.043,33.324,32.726,33.279,2379641,0
2006-08-02,33.324,34.319,33.324,33.94,2938193,0
2006-08-03,33.559,34.206,33.354,33.925,2940302,0
2006-08-04,34.531,34.662,33.772,33.903,4081641,0
2006-08-07,33.477,34.454,33.477,34.083,1803700,0
2006-08-08,33.719,33.849,33.121,33.241,1932802,0
2006-08-09,33.333,33.628,32.975,33.036,2572498,0
2006-08-10,32.763,33.027,32.589,32.945,1734670,0
2006-08-11,32.513,32.854,32.209,32.527,2308506,0
2006-08-14,32.854,32.952,32.406,32.627,1344211,0
2006-08-15,32.831,33.31,32.71,33.105,2329055,0
2006-08-16,33.849,34.358,33.743,34.121,2769048,0
2006-08-17,34.001,34.023,33.074,33.211,2071909,0
2006-08-18,33.279,33.354,32.809,33.233,1575537,0
2006-08-21,33.387,33.841,33.233,33.666,1091810,0
2006-08-22,33.272,33.37,32.847,33.182,931094,0
2006-08-23,33.689,33.88,32.869,33.113,1804754,0
2006-08-24,33.027,33.082,31.851,32.049,2343809,0
2006-08-25,32.028,32.209,31.86,32.018,1570269,0
2006-08-28,32.079,32.314,31.762,32.148,1036480,0
2006-08-29,32.649,32.657,31.792,32.423,1364236,0
2006-08-30,32.627,32.809,32.286,32.498,1170850,0
2006-08-31,32.703,32.877,32.269,32.308,1596615,0
2006-09-01,32.861,33.021,32.703,32.884,1560257,0
2006-09-05,34.069,34.404,33.849,34.129,3460915,0
2006-09-06,33.461,33.559,33.082,33.082,2027121,0
2006-09-07,32.847,32.952,32.452,32.534,2713718,0
2006-09-08,31.941,32.049,31.556,31.631,2904998,0
2006-09-11,30.715,30.715,29.43,29.552,5337853,0
2006-09-12,30.607,30.675,29.689,30.059,4530066,0
2006-09-13,30.182,30.547,30.067,30.418,2198374,0
2006-09-14,30.789,30.789,29.992,30.197,2123548,0
2006-09-15,29.878,29.902,29.287,29.65,2799609,0
2006-09-18,29.514,30.462,29.514,30.083,2845978,0
2006-09-19,29.552,29.552,28.307,28.724,3746513,0
2006-09-20,29.362,29.568,28.946,29.263,4307172,0
2006-09-21,30.046,30.067,29.621,29.756,3099962,0
2006-09-22,30.059,30.083,29.067,29.18,2847556,0
2006-09-25,28.809,29.089,28.246,29.081,2429699,0
2006-09-26,29.325,29.795,29.204,29.568,3055173,0
2006-09-27,30.091,30.684,30.046,30.585,2486083,0
2006-09-28,30.418,30.752,30.372,30.637,2215238,0
2006-09-29,30.448,30.615,30.151,30.418,1214062,0
2006-10-02,30.743,31.177,30.615,30.827,2124605,0
2006-10-03,30.144,30.22,29.522,29.598,2599900,0
2006-10-04,29.399,29.749,28.663,29.256,4513732,0
2006-10-05,29.749,30.128,29.636,30.031,2835968,0
2006-10-06,29.68,29.916,29.293,29.765,3184797,0
2006-10-09,30.554,30.873,30.266,30.432,2476598,0
2006-10-10,30.645,30.91,30.303,30.842,3946219,0
2006-10-11,30.485,31.161,30.409,30.789,2715300,0
2006-10-12,31.594,32.087,31.382,32.079,3232750,0
2006-10-13,32.057,32.802,32.028,32.459,2806987,0
2006-10-16,33.151,33.499,32.945,33.319,2656283,0
2006-10-17,32.726,32.732,32.042,32.491,2343809,0
2006-10-18,33.121,33.233,32.695,33.052,2710558,0
2006-10-19,33.301,33.856,33.279,33.583,2711610,0
2006-10-20,34.076,34.107,33.675,33.88,1986018,0
2006-10-23,33.583,34.395,33.53,34.358,1820564,0
2006-10-24,33.703,34.404,33.613,34.319,1583967,0
2006-10-25,34.608,35.11,34.57,34.996,1753642,0
2006-10-26,35.115,35.183,34.432,34.736,1272548,0
2006-10-27,35.146,35.389,34.76,35.064,1419037,0
2006-10-30,34.713,35.047,34.631,34.782,1297845,0
2006-10-31,35.101,35.588,34.897,35.511,1607155,0
2006-11-01,36.49,36.611,35.593,35.785,3405057,0
2006-11-02,35.762,36.247,35.717,36.012,2301127,0
2006-11-03,35.807,35.998,35.618,35.798,1316285,0
2006-11-06,35.867,36.482,35.807,36.437,2588834,0
2006-11-07,36.992,37.075,36.694,36.87,2113011,0
2006-11-08,36.066,36.649,35.982,36.475,1710433,0
2006-11-09,36.087,36.831,35.906,36.384,2537722,0
2006-11-10,35.989,35.989,34.988,35.2,3161088,0
2006-11-13,33.47,34.267,33.438,34.16,3686441,0
2006-11-14,34.121,34.191,33.559,33.894,2314301,0
2006-11-15,33.25,33.955,33.135,33.607,3822916,0
2006-11-16,34.16,34.182,32.997,33.027,2678411,0
2006-11-17,32.347,32.802,32.186,32.763,3904595,0
2006-11-20,33.319,34.001,32.915,32.96,4523216,0
2006-11-21,33.043,33.507,32.847,33.461,2961903,0
2006-11-22,33.689,33.849,33.158,33.636,2952947,0
2006-11-24,33.499,33.903,33.47,33.787,1047024,0
2006-11-27,33.499,33.756,33.027,33.135,2047669,0
2006-11-28,33.286,33.552,32.969,33.279,1971791,0
2006-11-29,33.438,34.053,33.422,33.948,2216816,0
2006-11-30,34.585,34.662,34.113,34.418,1937543,0
2006-12-01,34.841,34.841,34.091,34.425,1987600,0
2006-12-04,34.722,35.383,34.508,35.251,1484903,0
2006-12-05,35.738,36.141,35.64,36.004,2839652,0
2006-12-06,35.525,35.906,35.251,35.564,2193107,0
2006-12-07,35.519,35.83,35.094,35.146,2530344,0
2006-12-08,34.767,35.009,34.282,34.547,2525077,0
2006-12-11,34.296,34.593,34.206,34.454,1382152,0
2006-12-12,34.662,34.834,34.16,34.411,2078232,0
2006-12-13,34.841,35.284,34.608,35.192,1763653,0
2006-12-14,35.64,35.876,35.525,35.83,2381749,0
2006-12-15,36.224,36.24,35.183,35.383,1519682,0
2006-12-18,35.154,35.178,34.425,34.44,1674070,0
2006-12-19,34.517,35.139,34.517,35.055,1147137,0
2006-12-20,34.563,34.699,34.182,34.182,1501240,0
2006-12-21,34.418,34.418,33.105,33.158,3864547,0
2006-12-22,33.31,33.523,32.915,33.158,984843,0
2006-12-26,33.362,33.735,33.182,33.422,591747,0
2006-12-27,33.645,34.228,33.645,34.129,920556,0
2006-12-28,34.487,34.487,34.129,34.319,1191929,0
2006-12-29,34.199,34.228,33.865,34.083,430505,0
2007-01-03,33.682,33.682,32.43,32.732,4293471,0
2007-01-04,31.95,32.042,31.443,31.64,3912496,0
2007-01-05,31.26,31.396,30.934,31.054,3080466,0
2007-01-08,31.48,31.829,31.313,31.814,2966647,0
2007-01-09,31.716,31.86,31.487,31.738,2324312,0
2007-01-10,31.647,32.423,31.443,32.224,2977187,0
2007-01-11,32.253,33.143,32.218,33.027,3078358,0
2007-01-12,32.778,33.31,32.778,33.113,1707270,0
2007-01-16,32.141,32.392,32.006,32.246,2031338,0
2007-01-17,31.822,32.398,31.8,32.322,6028141,0
2007-01-18,32.589,32.627,32.018,32.218,7720659,0
2007-01-19,32.43,33.105,32.33,32.922,3039365,0
2007-01-22,33.043,33.089,32.543,32.703,1300476,0
2007-01-23,33.127,34.129,33.127,34.121,2266877,0
2007-01-24,34.637,35.292,34.555,35.124,2941354,0
2007-01-25,35.041,35.078,34.023,34.228,1845857,0
2007-01-26,34.069,34.113,33.523,33.948,1532854,0
2007-01-29,33.523,33.961,33.523,33.735,2705814,0
2007-01-30,34.168,34.578,33.985,34.487,2661552,0
2007-01-31,34.168,34.774,34.031,34.676,3178476,0
2007-02-01,35.055,35.124,34.685,34.942,2196792,0
2007-02-02,34.342,34.342,33.856,34.121,3090478,0
2007-02-05,34.045,34.267,33.88,34.121,1592926,0
2007-02-06,34.327,34.617,34.091,34.57,3055173,0
2007-02-07,34.487,34.797,34.274,34.517,2642580,0
2007-02-08,33.94,34.259,33.782,34.16,1930165,0
2007-02-09,33.865,34.083,33.416,33.49,2329582,0
2007-02-12,33.841,33.916,33.515,33.749,1986549,0
2007-02-13,34.35,34.889,34.296,34.804,2804055,0
2007-02-14,35.247,35.686,35.071,35.472,3386072,0
2007-02-15,35.656,35.838,35.481,35.549,1481742,0
2007-02-16,35.064,35.414,35.002,35.414,1241984,0
2007-02-20,35.284,35.656,35.139,35.601,1310489,0
2007-02-21,34.988,35.889,34.834,35.709,2091409,0
2007-02-22,36.378,36.445,35.943,36.179,2400721,0
2007-02-23,36.711,36.954,36.521,36.945,2551424,0
2007-02-26,36.945,37.241,36.803,36.983,2978677,0
2007-02-27,35.419,35.738,34.395,34.5,4435745,0
2007-02-28,34.662,34.911,34.091,34.752,2631515,0
2007-03-01,33.651,34.259,33.105,33.925,2655231,0
2007-03-02,33.62,33.925,33.014,33.097,2153060,0
2007-03-05,32.498,33.203,32.398,32.671,2573025,0
2007-03-06,33.591,33.97,33.233,33.782,2383331,0
2007-03-07,33.703,34.113,33.422,33.583,2811201,0
2007-03-08,34.16,34.168,33.782,33.916,1892752,0
2007-03-09,34.076,34.16,33.607,33.787,1359493,0
2007-03-12,33.689,34.076,33.461,33.856,1706218,0
2007-03-13,33.515,33.865,32.922,32.952,1446965,0
2007-03-14,32.504,33.027,31.941,32.893,2957162,0
2007-03-15,33.241,33.925,33.151,33.811,1785784,0
2007-03-16,33.94,34.174,33.583,33.749,1323663,0
2007-03-19,34.228,34.692,34.121,34.563,1758913,0
2007-03-20,34.395,34.996,34.274,34.782,1667750,0
2007-03-21,35.169,35.921,35.146,35.921,2422848,0
2007-03-22,36.422,36.422,35.876,35.929,1969685,0
2007-03-23,36.407,36.528,36.111,36.247,2003408,0
2007-03-26,36.733,36.733,35.77,36.59,2417582,0
2007-03-27,36.285,36.482,36.126,36.407,1642987,0
2007-03-28,35.861,36.004,35.489,35.593,2178878,0
2007-03-29,36.087,36.46,35.807,36.202,2514010,0
2007-03-30,36.452,36.703,36.247,36.537,1828992,0
2007-04-02,36.635,37.043,36.3,36.983,1594505,0
2007-04-03,37.85,39.299,37.697,38.229,5280947,0
2007-04-04,37.963,38.609,37.789,38.609,2517171,0
2007-04-05,38.433,38.57,38.207,38.365,1893805,0
2007-04-09,38.493,38.812,38.334,38.586,1192452,0
2007-04-10,39.214,39.724,39.154,39.382,2896038,0
2007-04-11,39.443,39.717,38.89,39.14,2958745,0
2007-04-12,39.185,39.611,38.957,39.572,1988130,0
2007-04-13,39.299,39.769,39.177,39.619,1530222,0
2007-04-16,40.439,40.862,40.347,40.862,2513482,0
2007-04-17,40.764,41.211,40.499,40.946,2125921,0
2007-04-18,40.506,40.566,39.997,40.179,2306396,0
2007-04-19,39.223,39.687,39.193,39.473,2226829,0
2007-04-20,39.836,40.111,39.836,39.897,1596615,0
2007-04-23,39.824,40.17,39.641,40.042,1371089,0
2007-04-24,39.778,40.013,39.307,39.74,2126186,0
2007-04-25,40.095,40.301,39.808,40.301,1303112,0
2007-04-26,39.74,39.746,39.147,39.482,1395326,0
2007-04-27,38.973,39.717,38.905,39.518,1360020,0
2007-04-30,39.459,39.778,39.078,39.132,1131333,0
2007-05-01,39.345,39.428,38.919,39.254,1442221,0
2007-05-02,39.352,40.119,39.307,39.778,1525478,0
2007-05-03,40.439,40.801,40.095,40.682,1735727,0
2007-05-04,41.895,42.428,41.772,42.046,1968630,0
2007-05-07,42.768,43.467,42.768,43.162,2375687,0
2007-05-08,42.738,42.844,42.107,42.448,2267404,0
2007-05-09,45.024,50.443,44.651,47.519,14947053,0
2007-05-10,44.787,45.622,44.514,45.069,5124185,0
2007-05-11,46.396,46.997,46.138,46.654,5187946,0
2007-05-14,44.999,45.319,44.514,44.916,3866126,0
2007-05-15,44.111,44.627,43.991,44.309,7613165,0
2007-05-16,44.955,45.553,44.832,45.524,3390303,0
2007-05-17,44.484,44.985,44.013,44.598,2346022,0
2007-05-18,44.985,44.985,44.422,44.651,1818508,0
2007-05-21,45.152,45.667,44.947,45.234,2287954,0
2007-05-22,45.257,45.426,44.787,44.916,1135019,0
2007-05-23,45.577,46.35,45.471,46.237,2677888,0
2007-05-24,45.719,45.879,44.598,44.665,1962835,0
2007-05-25,45.949,47.269,45.865,46.844,2658390,0
2007-05-29,46.488,46.889,45.957,46.054,1626161,0
2007-05-30,45.524,46.731,45.486,46.541,1335783,0
2007-05-31,46.547,47.079,46.275,46.99,2089827,0
2007-06-01,46.723,47.543,46.572,47.527,1885376,0
2007-06-04,47.088,47.589,46.997,47.323,1293626,0
2007-06-05,47.277,47.368,46.505,46.738,1980751,0
2007-06-06,46.26,46.342,45.091,45.19,2745860,0
2007-06-07,44.938,45.41,44.128,44.333,3719637,0
2007-06-08,44.537,45.228,43.838,45.174,2919751,0
2007-06-11,44.947,45.942,44.712,45.349,1931482,0
2007-06-12,45.418,45.85,44.955,45.008,1676711,0
2007-06-13,46.404,47.513,46.184,47.345,2668403,0
2007-06-14,48.043,48.917,47.953,48.56,2904468,0
2007-06-15,49.478,49.738,49.152,49.465,2037131,0
2007-06-18,49.312,49.712,48.917,49.122,1396906,0
2007-06-19,49.614,50.161,49.389,49.963,1318393,0
2007-06-20,50.284,50.29,48.439,48.749,1895387,0
2007-06-21,48.529,49.614,48.445,49.495,1592401,0
2007-06-22,48.689,49.084,48.439,48.666,1631921,0
2007-06-25,47.961,48.91,47.566,48.181,1322606,0
2007-06-26,48.758,48.923,47.247,47.399,2526129,0
2007-06-27,47.126,48.021,46.677,48.021,2614654,0
2007-06-28,48.241,49.016,47.923,48.605,1854812,0
2007-06-29,48.5,49.448,48.5,49.099,1348429,0
2007-07-02,50.594,51.832,50.322,51.567,3006166,0
2007-07-03,51.233,51.641,51.118,51.384,1015404,0
2007-07-05,51.665,52.121,51.384,52.075,1655632,0
2007-07-06,51.323,51.916,51.148,51.679,2095622,0
2007-07-09,51.536,52.468,51.504,52.379,1673020,0
2007-07-10,50.958,51.391,50.434,50.61,2134619,0
2007-07-11,51.178,52.301,51.104,52.038,2216291,0
2007-07-12,51.369,51.453,49.402,50.958,7734887,0
2007-07-13,49.054,49.614,48.598,48.78,6143015,0
2007-07-16,48.78,49.191,48.165,48.394,2870218,0
2007-07-17,48.735,49.16,48.119,48.324,3109971,0
2007-07-18,48.492,48.871,48.233,48.871,2313247,0
2007-07-19,49.881,49.98,49.47,49.798,2400721,0
2007-07-20,50.093,50.252,49.418,49.835,1912249,0
2007-07-23,50.715,50.845,50.011,50.693,1479634,0
2007-07-24,49.881,50.079,48.302,48.705,2143045,0
2007-07-25,48.56,48.56,46.222,47.581,4158574,0
2007-07-26,45.273,45.719,44.271,44.689,2802770,0
2007-07-27,43.406,44.75,42.557,43.526,4346165,0
2007-07-30,45.015,45.912,44.589,45.393,2067696,0
2007-07-31,46.838,47.269,46.047,46.373,2683681,0
2007-08-01,45.789,45.942,43.505,44.598,3036729,0
2007-08-02,44.171,45.197,43.284,44.286,4193882,0
2007-08-03,44.247,44.477,42.335,42.738,2246325,0
2007-08-06,42.633,42.685,41.099,42.222,3729649,0
2007-08-07,41.273,43.497,41.273,43.042,2228411,0
2007-08-08,42.738,43.838,42.646,43.063,2594103,0
2007-08-09,41.66,42.115,40.558,41.09,3616358,0
2007-08-10,39.966,42.502,38.973,42.502,4021573,0
2007-08-13,41.819,42.01,41.129,41.197,1732565,0
2007-08-14,41.584,41.584,40.102,40.332,1683559,0
2007-08-15,39.374,40.946,38.973,38.973,2907104,0
2007-08-16,37.614,38.016,35.58,37.637,6448638,0
2007-08-17,39.641,40.764,36.817,39.245,4025789,0
2007-08-20,39.975,40.371,38.343,39.518,2149370,0
2007-08-21,38.943,39.534,38.828,39.223,1907507,0
2007-08-22,41.584,42.085,41.364,41.606,3711205,0
2007-08-23,43.063,43.154,41.347,41.956,2433388,0
2007-08-24,42.951,44.036,42.678,43.951,2320624,0
2007-08-27,43.943,44.407,43.315,43.625,1428522,0
2007-08-28,42.67,42.913,41.334,41.622,2469748,0
2007-08-29,42.236,43.02,41.531,42.822,2318518,0
2007-08-30,41.743,42.995,41.728,42.411,1346319,0
2007-08-31,44.303,44.901,43.929,44.072,2278998,0
2007-09-04,44.208,45.979,44.208,45.57,2258973,0
2007-09-05,45.713,46.805,45.273,45.844,2689478,0
2007-09-06,47.749,48.917,47.543,48.363,7120481,0
2007-09-07,47.051,48.006,46.547,47.277,4109571,0
2007-09-10,47.573,47.641,46.092,46.396,2220508,0
2007-09-11,47.209,48.727,47.14,48.401,2673671,0
2007-09-12,47.353,48.037,47.095,47.793,3158978,0
2007-09-13,48.279,49.03,47.793,48.598,1973374,0
2007-09-14,47.209,48.317,47.195,47.931,2404935,0
2007-09-17,46.784,47.421,46.556,46.913,2094568,0
2007-09-18,47.285,50.039,47.051,49.691,3883515,0
2007-09-19,50.768,51.158,49.852,50.177,2722150,0
2007-09-20,50.777,51.884,50.662,51.884,2430226,0
2007-09-21,52.128,52.812,51.838,52.706,1910140,0
2007-09-24,54.58,55.513,54.017,54.989,3639046,0
2007-09-25,52.644,53.419,52.553,53.38,2758505,0
2007-09-26,53.259,53.41,52.225,52.978,2383854,0
2007-09-27,53.652,54.838,53.541,54.307,1922259,0
2007-09-28,55.044,55.81,54.595,55.08,2576713,0
2007-10-01,55.885,57.806,55.81,57.42,2548259,0
2007-10-02,55.522,56.037,54.663,55.854,3267529,0
2007-10-03,55.24,55.33,54.049,54.177,2639947,0
2007-10-04,53.812,54.754,53.547,54.254,1778407,0
2007-10-05,55.187,56.5,55.073,55.909,2364886,0
2007-10-08,54.869,54.967,54.192,54.541,1846906,0
2007-10-09,54.412,56.296,54.275,55.878,2416000,0
2007-10-10,56.63,58.459,56.485,58.026,4386738,0
2007-10-11,59.589,60.098,57.738,58.55,4423624,0
2007-10-12,58.922,59.946,58.452,59.726,2627825,0
2007-10-15,60.03,60.273,58.017,58.467,2273728,0
2007-10-16,57.927,58.042,57.396,57.707,2057156,0
2007-10-17,56.728,57.19,55.825,56.469,3214307,0
2007-10-18,56.357,57.389,56.136,56.856,2211548,0
2007-10-19,56.477,56.494,54.717,54.717,2893402,0
2007-10-22,52.583,53.669,52.219,53.615,4128014,0
2007-10-23,55.087,55.923,54.533,55.923,2424956,0
2007-10-24,55.323,55.384,53.289,54.64,2687373,0
2007-10-25,55.407,56.759,54.967,56.378,2291114,0
2007-10-26,58.141,59.348,57.723,59.019,2415473,0
2007-10-29,60.045,60.372,58.998,59.773,2471330,0
2007-10-30,58.694,59.051,57.707,57.738,2316409,0
2007-10-31,59.036,60.145,58.527,60.145,2425487,0
2007-11-01,58.429,59.339,57.449,57.851,2958745,0
2007-11-02,58.253,59.46,57.396,59.46,2615180,0
2007-11-05,55.946,56.661,55.491,56.371,6517854,0
2007-11-06,58.452,59.195,57.587,59.019,3754531,0
2007-11-07,59.597,59.712,57.116,57.343,3460418,0
2007-11-08,73.352,73.603,69.405,70.604,19649066,0
2007-11-09,76.381,77.663,74.575,76.722,9688349,0
2007-11-12,76.988,76.988,69.61,69.914,11694531,0
2007-11-13,72.328,72.495,70.856,71.736,2848055,0
2007-11-14,73.399,74.255,72.335,73.473,2257033,0
2007-11-15,71.151,72.32,69.245,70.727,2181804,0
2007-11-16,72.418,72.418,70.461,70.961,1645098,0
2007-11-19,69.504,69.634,65.608,66.732,2093012,0
2007-11-20,67.864,69.526,66.407,68.138,3057923,0
2007-11-21,65.913,66.362,63.795,65.079,6473141,0
2007-11-23,69.822,70.863,69.306,69.936,1885849,0
2007-11-26,71.325,71.538,67.932,68.229,1990098,0
2007-11-27,68.244,68.805,67.089,68.448,1788135,0
2007-11-28,69.321,72.495,69.321,71.971,2000359,0
2007-11-29,72.511,75.448,71.402,73.936,2079183,0
2007-11-30,75.258,76.76,74.219,74.976,2831535,0
2007-12-03,72.343,73.131,71.37,72.077,2643351,0
2007-12-04,72.092,74.203,71.895,73.564,1993934,0
2007-12-05,74.187,74.513,72.701,73.542,1297946,0
2007-12-06,72.29,74.34,70.514,74.34,2034159,0
2007-12-07,74.423,75.144,73.945,75.059,996924,0
2007-12-10,76.79,77.558,75.576,76.623,2862943,0
2007-12-11,74.386,75.948,72.578,72.973,1990336,0
2007-12-12,74.37,75.235,72.267,72.783,1845355,0
2007-12-13,70.869,71.174,68.844,70.256,1804033,0
2007-12-14,66.975,68.328,66.451,67.765,2660809,0
2007-12-17,64.987,65.23,64.318,64.387,3022020,0
2007-12-18,66.437,66.543,64.517,65.845,1600544,0
2007-12-19,64.707,65.913,64.555,65.677,1722026,0
2007-12-20,65.496,65.604,64.578,64.904,1776989,0
2007-12-21,67.364,68.213,66.429,67.416,2339325,0
2007-12-24,68.328,70.051,68.305,68.662,565750,0
2007-12-26,69.838,70.414,69.117,70.331,655515,0
2007-12-27,68.715,69.1,67.903,68.388,819423,0
2007-12-28,69.412,69.556,67.522,67.522,652843,0
2007-12-31,67.364,67.963,66.929,67.347,461336,0
2008-01-02,67.546,67.835,66.496,67.317,589114,0
2008-01-03,67.005,69.012,66.946,68.699,1521737,0
2008-01-04,67.932,67.932,64.843,65.245,2206197,0
2008-01-07,64.493,64.715,63.081,64.53,1547428,0
2008-01-08,65.359,65.998,63.197,63.211,1182444,0
2008-01-09,62.771,63.863,61.754,63.514,1107617,0
2008-01-10,63.401,65.351,63.037,65.04,1385843,0
2008-01-11,63.066,64.752,62.665,63.9,1643333,0
2008-01-14,64.941,65.527,64.356,65.391,898057,0
2008-01-15,64.356,64.493,61.502,61.579,2296914,0
2008-01-16,60.318,60.85,57.42,57.42,2773621,0
2008-01-17,57.684,58.367,54.708,55.095,2764173,0
2008-01-18,58.58,60.372,57.046,58.945,3068606,0
2008-01-22,49.79,54.049,49.79,53.138,6376312,0
2008-01-23,51.141,55.339,50.64,55.292,2816860,0
2008-01-24,55.734,57.502,55.484,56.782,2673240,0
2008-01-25,60.106,60.447,58.656,59.295,2292106,0
2008-01-28,57.562,60.091,56.782,59.339,2144959,0
2008-01-29,59.575,60.706,58.542,60.501,3019079,0
2008-01-30,61.594,62.528,60.447,61.571,2389290,0
2008-01-31,61.769,65.268,61.51,65.268,2414913,0
2008-02-01,72.176,73.079,69.769,70.734,4875978,0
2008-02-04,70.574,70.574,69.124,69.314,1969933,0
2008-02-05,68.106,69.237,67.303,67.606,2774900,0
2008-02-06,68.169,68.365,64.934,65.663,4078082,0
2008-02-07,65.64,67.522,64.987,66.915,2759520,0
2008-02-08,65.549,66.991,65.436,66.284,2135727,0
2008-02-11,65.694,66.604,64.827,66.08,2003034,0
2008-02-12,68.328,69.61,67.887,68.676,2358109,0
2008-02-13,69.769,70.407,68.205,70.407,1321459,0
2008-02-14,71.258,71.508,69.138,69.579,1494939,0
2008-02-15,69.253,69.96,68.805,69.859,873800,0
2008-02-19,72.806,74.4,72.495,73.332,2807491,0
2008-02-20,70.209,72.654,70.209,72.418,1317340,0
2008-02-21,73.459,74.211,72.456,72.54,1647654,0
2008-02-22,72.995,73.498,70.932,73.306,1527500,0
2008-02-25,72.692,74.386,71.561,74.058,1374595,0
2008-02-26,72.738,74.006,71.955,73.459,1091048,0
2008-02-27,72.982,75.015,72.951,74.095,1508041,0
2008-02-28,73.702,75.059,73.186,74.423,1004867,0
2008-02-29,74.469,74.476,72.191,72.889,1619141,0
2008-03-03,71.598,72.82,71.546,72.82,1262618,0
2008-03-04,72.29,72.623,70.324,71.704,1762177,0
2008-03-05,73.375,74.62,73.057,73.936,1997615,0
2008-03-06,75.008,75.242,73.633,73.83,1540148,0
2008-03-07,71.933,72.578,70.414,71.456,2019101,0
2008-03-10,69.74,69.769,66.825,67.218,2236044,0
2008-03-11,68.767,69.237,67.197,68.866,1702900,0
2008-03-12,70.961,70.961,69.504,69.504,1656395,0
2008-03-13,69.374,71.569,68.821,71.569,1824920,0
2008-03-14,72.828,72.965,70.665,71.979,1826054,0
2008-03-17,67.963,68.691,64.646,65.079,2653010,0
2008-03-18,67.392,69.914,67.188,69.012,2185275,0
2008-03-19,66.991,68,63.354,63.438,2234494,0
2008-03-20,61.344,62.269,60.386,62.155,1996534,0
2008-03-24,62.711,64.789,62.611,63.438,814378,0
2008-03-25,63.097,64.198,62.453,63.49,1572374,0
2008-03-26,64.501,65.604,64.198,65.07,1372694,0
2008-03-27,67.226,67.279,64.548,64.941,1460834,0
2008-03-28,66.818,66.825,65.367,65.367,788222,0
2008-03-31,66.595,66.929,65.185,66.058,786308,0
2008-04-01,65.367,67.584,64.98,67.324,1118471,0
2008-04-02,68.244,68.858,67.484,68.858,1926786,0
2008-04-03,68.888,70.65,68.478,70.044,1283195,0
2008-04-04,71.219,73.375,70.985,72.897,1447590,0
2008-04-07,73.808,74.743,72.958,73.186,1999852,0
2008-04-08,71.856,75.864,71.856,75.584,2410788,0
2008-04-09,75.706,76.821,74.771,75.531,1240861,0
2008-04-10,73.898,75.426,73.323,74.734,735640,0
2008-04-11,73.535,75.304,73.412,74.179,660461,0
2008-04-14,74.743,74.902,73.626,73.815,800449,0
2008-04-15,75.644,77.156,75.371,77.147,1722910,0
2008-04-16,79.085,80.595,78.749,80.238,3918710,0
2008-04-17,79.022,79.584,77.716,78.65,1186613,0
2008-04-18,76.988,78.667,76.586,78.644,1649997,0
2008-04-21,78.825,81.193,78.325,81.087,1047759,0
2008-04-22,81.035,82.076,80.107,80.648,1438687,0
2008-04-23,80.677,82.425,80.36,82.31,1220539,0
2008-04-24,78.476,78.902,77.406,78.591,1364690,0
2008-04-25,78.416,81.141,78.088,80.32,1401168,0
2008-04-28,80.299,80.328,78.697,78.902,951641,0
2008-04-29,76.571,77.14,75.196,75.296,1116502,0
2008-04-30,74.43,76.336,74.423,75.386,1299321,0
2008-05-01,76.426,76.722,72.282,74.423,1940487,0
2008-05-02,75.828,78.006,75.494,77.687,1116778,0
2008-05-05,77.87,80.936,77.716,80.775,1717542,0
2008-05-06,78.88,83.069,78.88,82.188,2794435,0
2008-05-07,79.494,80.48,78.219,78.697,1720749,0
2008-05-08,81.316,82.425,80.784,82.31,1363346,0
2008-05-09,80.245,81.422,79.713,81.02,1139594,0
2008-05-12,79.857,81.049,79.076,80.754,1094315,0
2008-05-13,82.029,83.963,81.914,82.94,2402846,0
2008-05-14,85.218,86.748,84.267,84.267,1604310,0
2008-05-15,86.124,88.046,85.936,87.652,1671083,0
2008-05-16,89.019,89.432,87.115,89.011,1222797,0
2008-05-19,87.897,89.606,87.572,87.66,1651944,0
2008-05-20,84.425,85.099,82.924,84.032,2039637,0
2008-05-21,83.794,85.008,81.672,81.687,2349913,0
2008-05-22,85.458,86.286,83.19,84.275,1420049,0
2008-05-23,82.485,82.629,79.911,80.996,1592995,0
2008-05-27,78.848,79.259,78.021,79.098,1460360,0
2008-05-28,77.929,80.162,77.658,79.927,1779303,0
2008-05-29,78.659,79.076,77.201,77.511,1639175,0
2008-05-30,76.722,78.279,76.541,77.467,1498779,0
2008-06-02,76.957,78.575,76.511,77.907,801896,0
2008-06-03,76.982,77.969,75.517,76.511,1686679,0
2008-06-04,75.606,75.933,73.868,74.058,1507162,0
2008-06-05,73.679,76.313,73.679,76.214,2492937,0
2008-06-06,76.125,77.186,74.59,75.03,1414085,0
2008-06-09,75.083,75.25,73.716,74.643,992687,0
2008-06-10,71.942,72.616,71.181,71.181,1528635,0
2008-06-11,71.145,72.024,69.595,70.886,1567778,0
2008-06-12,72.168,72.82,70.893,71.287,1424848,0
2008-06-13,72.23,74.34,71.856,74.112,1019051,0
2008-06-16,74.529,74.954,73.769,74.309,635616,0
2008-06-17,76.147,77.353,75.554,75.554,1646114,0
2008-06-18,75.205,77.299,74.954,76.648,994332,0
2008-06-19,78.173,78.187,76.61,76.906,940307,0
2008-06-20,76.068,76.827,74.902,76.827,1061921,0
2008-06-23,74.976,76.815,74.743,76.603,1287151,0
2008-06-24,75.683,76.692,75.046,75.501,1016235,0
2008-06-25,74.386,75.015,73.716,73.915,1483528,0
2008-06-26,73.138,73.649,72.176,72.769,931665,0
2008-06-27,73.489,74.81,73.391,73.412,1171330,0
2008-06-30,76.746,79.798,76.282,79.395,2278879,0
2008-07-01,74.712,75.418,72.982,75.1,2329272,0
2008-07-02,73.808,74.445,68.904,68.964,2158728,0
2008-07-03,69.809,70.194,67.47,69.497,1584958,0
2008-07-07,69.306,70.566,68.046,68.874,1764830,0
2008-07-08,69.275,69.412,65.701,67.47,2247695,0
2008-07-09,68.328,69.155,66.801,66.809,1636625,0
2008-07-10,68.41,70.256,67.858,68.995,1585348,0
2008-07-11,68.813,70.202,67.879,69.169,1221442,0
2008-07-14,70.498,70.764,68.927,69.39,1000393,0
2008-07-15,68.578,68.632,66.133,66.672,3182348,0
2008-07-16,64.425,65.382,63.696,65.321,2613005,0
2008-07-17,65.829,66.787,63.514,64.797,2191128,0
2008-07-18,64.069,65.199,63.833,64.394,3789140,0
2008-07-21,66.27,67.795,65.578,67.522,1090782,0
2008-07-22,66.004,66.513,64.478,65.845,1430267,0
2008-07-23,65.109,66.225,64.16,64.168,1890811,0
2008-07-24,64.237,64.522,61.769,61.988,1331197,0
2008-07-25,62.521,63.622,61.86,63.272,885315,0
2008-07-28,65.011,65.701,64.266,64.586,768152,0
2008-07-29,67.03,67.401,64.592,65.724,1982927,0
2008-07-30,66.831,68.691,66.703,68.457,1412634,0
2008-07-31,68.532,68.616,66.246,66.975,2124300,0
2008-08-01,64.555,64.729,62.734,63.279,1345069,0
2008-08-04,61.579,61.625,59.118,59.674,1903481,0
2008-08-05,59.901,60.007,56.994,58.23,4786451,0
2008-08-06,61.018,61.73,59.84,60.978,2786592,0
2008-08-07,61.571,61.571,59.028,59.051,2256723,0
2008-08-08,57.062,57.987,56.583,57.282,1982488,0
2008-08-11,57.085,57.312,54.883,55.785,1550671,0
2008-08-12,55.491,56.743,54.67,56.296,2280435,0
2008-08-13,55.65,58.535,55.529,58.178,3355836,0
2008-08-14,57.738,58.627,56.447,56.622,2086408,0
2008-08-15,56.059,56.127,54.945,55.62,1555843,0
2008-08-18,56.646,56.85,55.468,55.825,1039653,0
2008-08-19,55.292,57.821,54.913,57.434,1925264,0
2008-08-20,59.15,61.025,58.777,60.721,2018241,0
2008-08-21,61.83,62.711,61.359,62.329,1911591,0
2008-08-22,60.547,61.935,60.372,61.154,1441293,0
2008-08-25,61.747,61.747,60.106,60.896,1362666,0
2008-08-26,60.038,61.456,59.97,61.289,2370152,0
2008-08-27,61.435,62.353,60.841,62.269,1420161,0
2008-08-28,62.862,63.15,61.268,62.254,1498039,0
2008-08-29,61.639,61.973,60.706,60.903,939541,0
2008-09-02,55.172,55.802,54.375,54.533,2908669,0
2008-09-03,53.775,54.366,51.679,52.501,2968751,0
2008-09-04,53.601,53.79,49.852,50.458,4060044,0
2008-09-05,50.838,50.936,48.575,50.427,2550255,0
2008-09-08,51.376,51.612,49.532,50.344,3255407,0
2008-09-09,49.259,49.319,46.207,46.267,2970168,0
2008-09-10,46.973,48.575,46.505,47.801,2842312,0
2008-09-11,46.404,48.043,45.34,47.732,3622093,0
2008-09-12,49.79,52.25,49.389,52.196,3772275,0
2008-09-15,48.423,49.303,46.442,46.616,3019135,0
2008-09-16,44.286,46.723,43.732,46.495,5354777,0
2008-09-17,44.385,45.539,41.197,43.063,4888246,0
2008-09-18,42.965,44.832,41.416,44.028,4324061,0
2008-09-19,49.024,50.527,46.51,50.511,4481279,0
2008-09-22,52.038,53.251,49.722,53.251,2862637,0
2008-09-23,48.537,48.932,45.713,46.373,3262780,0
2008-09-24,47.429,47.62,46.207,46.677,2422132,0
2008-09-25,46.534,47.852,46.192,46.997,1928415,0
2008-09-26,44.84,45.054,42.236,43.467,3477902,0
2008-09-29,39.935,41.705,33.378,36.332,5257652,0
2008-09-30,39.55,40.423,38.768,40.022,2795899,0
2008-10-01,41.515,41.652,38.821,40.78,3844004,0
2008-10-02,38.609,38.631,35.086,35.086,3917061,0
2008-10-03,36.202,39.459,35.861,36.087,4288344,0
2008-10-06,34.001,34.121,29.992,32.406,5748403,0
2008-10-07,34.85,34.889,30.585,30.865,4456401,0
2008-10-08,29.65,32.688,28.065,30.197,7584953,0
2008-10-09,31.517,32.018,27.798,28.04,4408262,0
2008-10-10,25.583,28.869,24.048,27.389,6346897,0
2008-10-13,29.59,32.74,29.233,32.642,3038400,0
2008-10-14,33.319,33.486,30.266,31.115,3312248,0
2008-10-15,27.638,27.897,24.731,24.746,4282712,0
2008-10-16,25.467,25.855,21.945,25.338,6055317,0
2008-10-17,23.092,26.447,23.039,24.9,5058454,0
2008-10-20,26.698,29.089,26.053,28.747,3687895,0
2008-10-21,27.814,28.709,26.805,26.903,3187066,0
2008-10-22,25.188,25.263,21.977,22.933,5905698,0
2008-10-23,21.809,23.851,21.005,23.017,5026576,0
2008-10-24,21.095,24.511,20.944,23.609,3837130,0
2008-10-27,21.552,23.654,21.101,22.242,4367965,0
2008-10-28,24.381,25.294,21.733,25.294,3607425,0
2008-10-29,25.931,28.778,25.604,28.2,5229992,0
2008-10-30,30.083,30.684,27.798,29.468,5262314,0
2008-10-31,29.014,30.865,28.307,29.809,3284872,0
2008-11-03,28.883,30.023,28.298,28.838,2885198,0
2008-11-04,31.063,32.839,30.554,32.096,2694512,0
2008-11-05,30.996,32.239,28.869,28.959,2349431,0
2008-11-06,27.457,28.04,25.126,25.263,3471013,0
2008-11-07,25.574,27.586,25.483,26.842,4448550,0
2008-11-10,29.219,29.43,27.153,27.623,3123458,0
2008-11-11,26.47,27.199,25.317,26.333,2742609,0
2008-11-12,24.556,24.982,23.502,23.524,3200263,0
2008-11-13,24.086,26.728,22.933,26.728,4533509,0
2008-11-14,25.346,26.349,24.026,24.026,2851806,0
2008-11-17,24.04,24.723,22.864,23.54,2709639,0
2008-11-18,23.221,24.056,22.583,23.351,3284478,0
2008-11-19,23.265,23.692,20.838,20.838,2742131,0
2008-11-20,20.193,20.193,17.901,18.302,4304979,0
2008-11-21,20.313,21.026,19.04,21.026,4197716,0
2008-11-24,21.885,24.094,21.559,23.418,3794533,0
2008-11-25,16.633,17.375,14.985,17.019,24020248,0
2008-11-26,14.256,15.957,14.195,15.798,14470374,0
2008-11-28,15.889,16.275,15.637,16.039,3902046,0
2008-12-01,14.462,14.658,13.003,13.003,8107563,0
2008-12-02,12.837,12.928,11.896,12.519,9872958,0
2008-12-03,10.62,11.151,10.324,10.786,17449577,0
2008-12-04,9.581,10.818,9.4959,9.74,19919720,0
2008-12-05,10.051,10.498,9.556,10.416,15584396,0
2008-12-08,11.061,11.864,11.044,11.622,13426506,0
2008-12-09,11.561,12.191,11.273,11.721,9801057,0
2008-12-10,13.96,15.159,13.748,15.159,19334483,0
2008-12-11,14.939,15.281,14.256,14.515,10495509,0
2008-12-12,14.371,14.976,14.112,14.856,7831924,0
2008-12-15,15.054,15.502,14.271,14.271,6851464,0
2008-12-16,14.856,15.957,14.696,15.834,6836068,0
2008-12-17,14.976,15.986,14.963,15.548,6557795,0
2008-12-18,15.403,15.456,14.141,14.34,6215119,0
2008-12-19,13.799,14.439,13.55,13.679,7957492,0
2008-12-22,13.208,13.353,12.669,12.768,7031812,0
2008-12-23,13.489,13.679,13.086,13.185,3973543,0
2008-12-24,13.148,13.262,12.912,13.08,2953867,0
2008-12-26,12.723,13.315,12.723,13.262,1845552,0
2008-12-29,13.611,13.694,13.353,13.671,3596735,0
2008-12-30,13.382,13.983,13.17,13.983,3201751,0
2008-12-31,13.679,14.508,13.679,14.263,3753879,0
2009-01-02,15.236,15.964,15.144,15.941,8820593,0
2009-01-05,16.025,16.906,15.851,16.291,8366920,0
2009-01-06,17.816,19.16,17.512,18.795,15434496,0
2009-01-07,17.923,18.188,17.323,17.383,8826755,0
2009-01-08,16.661,17.451,16.649,17.4,9669682,0
2009-01-09,16.898,16.927,15.607,16.055,9308021,0
2009-01-12,15.448,15.661,14.825,14.825,5551814,0
2009-01-13,14.12,14.833,14.112,14.742,6670958,0
2009-01-14,13.39,13.587,12.647,13.315,10126737,0
2009-01-15,13.27,14.112,12.594,13.86,8773087,0
2009-01-16,14.742,14.75,13.824,14.24,8180919,0
2009-01-20,13.71,13.86,12.669,12.701,7301836,0
2009-01-21,13.443,14.036,12.905,14.036,8715329,0
2009-01-22,13.853,14.073,13.459,13.741,6820849,0
2009-01-23,13.012,14.089,13.012,13.808,5201239,0
2009-01-26,14.127,14.863,13.999,14.195,4988367,0
2009-01-27,14.833,15.061,14.43,14.833,6012277,0
2009-01-28,14.354,14.993,14.195,14.55,9329874,0
2009-01-29,14.18,14.644,13.946,14.43,8625497,0
2009-01-30,14.688,14.727,13.679,13.915,7749288,0
2009-02-02,14.576,14.917,14.263,14.446,8369461,0
2009-02-03,14.757,15.721,14.453,15.63,10192322,0
2009-02-04,16.73,17.407,16.541,16.906,12275500,0
2009-02-05,16.845,17.68,16.556,17.481,7139615,0
2009-02-06,18.256,19.682,18.164,19.463,12828293,0
2009-02-09,18.377,18.727,17.642,18.021,9529240,0
2009-02-10,18.31,18.802,16.943,17.225,9211730,0
2009-02-11,18.34,18.385,17.793,18.09,5582198,0
2009-02-12,16.481,18.014,16.39,17.947,6860523,0
2009-02-13,18.164,18.59,17.642,18.241,5307945,0
2009-02-17,17.087,17.43,16.76,16.915,4643910,0
2009-02-18,17.323,17.323,16.403,17.225,5156438,0
2009-02-19,18.522,18.606,17.687,17.741,7305610,0
2009-02-20,16.974,17.246,16.481,16.989,7882887,0
2009-02-23,17.331,17.353,16.055,16.1,5850456,0
2009-02-24,16.556,17.292,16.055,17.071,3966613,0
2009-02-25,16.79,16.936,15.874,16.374,5184250,0
2009-02-26,17.095,17.407,16.746,16.821,4972553,0
2009-02-27,16.047,16.959,16.039,16.358,3221100,0
2009-03-02,15.881,16.018,14.666,14.742,4682047,0
2009-03-03,14.932,15.092,14.371,14.863,4964503,0
2009-03-04,16.001,17.087,15.919,16.518,6492104,0
2009-03-05,15.705,16.253,15.236,15.548,4629581,0
2009-03-06,16.784,17.064,15.919,16.435,5190243,0
2009-03-09,15.729,16.132,15.317,15.418,3879079,0
2009-03-10,17.103,17.77,16.875,17.468,5249588,0
2009-03-11,18.31,18.606,18.082,18.256,7500749,0
2009-03-12,17.687,18.893,17.459,18.893,5629790,0
2009-03-13,19.41,19.563,18.553,18.923,5581240,0
2009-03-16,18.909,19.289,18.529,18.666,5621667,0
2009-03-17,17.665,18.119,17.246,18.06,6823652,0
2009-03-18,17.019,17.816,16.366,17.642,7940360,0
2009-03-19,19.251,19.395,18.21,18.332,7246282,0
2009-03-20,18.614,18.879,18.135,18.302,3349651,0
2009-03-23,20.527,21.391,20.304,21.3,7640791,0
2009-03-24,20.404,21.589,20.002,20.853,7335289,0
2009-03-25,20.579,21.286,19.887,20.61,6105888,0
2009-03-26,21.954,22.432,21.604,22.332,8360240,0
2009-03-27,22.188,22.987,22.111,22.636,6001306,0
2009-03-30,21.627,21.649,20.944,21.331,5402445,0
2009-03-31,21.764,22.107,21.331,21.506,4501563,0
2009-04-01,20.982,22.348,20.89,22.158,4667479,0
2009-04-02,23.471,24.102,23.205,23.555,4800046,0
2009-04-03,23.685,24.246,23.517,23.972,5416393,0
2009-04-06,21.005,21.444,20.679,21.286,8319610,0
2009-04-07,20.322,20.632,20.155,20.313,6538907,0
2009-04-08,21.293,21.444,20.748,21.247,3603855,0
2009-04-09,22.462,22.553,21.908,22.378,4072709,0
2009-04-13,22.66,23.662,22.348,23.26,3269961,0
2009-04-14,23.494,24.276,23.372,23.389,4715284,0
2009-04-15,22.902,23.26,22.492,22.993,4536462,0
2009-04-16,23.934,24.215,23.441,23.972,4638047,0
2009-04-17,23.031,23.32,22.599,23.159,5514639,0
2009-04-20,21.612,21.619,20.792,20.853,5557996,0
2009-04-21,21.141,22.014,20.885,21.841,5888435,0
2009-04-22,21.815,23.951,21.694,22.954,7254875,0
2009-04-23,24.36,25.005,23.957,24.694,6720415,0
2009-04-24,25.058,25.596,24.702,25.173,4426659,0
2009-04-27,24.565,25.461,24.437,24.998,3930376,0
2009-04-28,23.753,24.284,23.533,23.585,3790806,0
2009-04-29,24.39,25.659,24.252,25.338,4055232,0
2009-04-30,25.879,26.607,25.666,26.136,5281723,0
2009-05-01,26.523,27.852,26.523,27.586,4160568,0
2009-05-04,28.391,29.233,28.193,29.096,4787864,0
2009-05-05,29.293,29.317,28.002,28.528,5646363,0
2009-05-06,28.883,29.698,28.27,29.462,6385863,0
2009-05-07,30.462,30.894,28.747,29.058,5752960,0
2009-05-08,29.049,29.932,28.854,29.825,5242487,0
2009-05-11,28.755,29.445,28.367,29.096,5070310,0
2009-05-12,28.686,28.733,25.863,26.66,13531964,0
2009-05-13,24.891,24.974,23.981,24.208,9652258,0
2009-05-14,24.498,25.863,24.185,25.574,6858067,0
2009-05-15,26.059,26.463,25.179,25.506,6438559,0
2009-05-18,25.635,27.041,25.522,26.973,6108985,0
2009-05-19,27.381,27.958,26.759,27.009,6299014,0
2009-05-20,28.376,29.027,27.942,28.086,6378833,0
2009-05-21,27.419,27.487,26.712,27.299,7028462,0
2009-05-22,28.126,28.391,27.623,27.881,4698089,0
2009-05-26,27.176,28.475,27.146,28.352,4837411,0
2009-05-27,28.103,28.618,27.282,27.328,4580455,0
2009-05-28,27.881,28.528,27.299,28.345,5027219,0
2009-05-29,29.485,29.621,28.694,29.104,4720347,0
2009-06-01,31.108,32.035,30.811,31.541,5185257,0
2009-06-02,31.73,32.634,31.594,32.33,4421253,0
2009-06-03,31.517,31.708,29.91,30.409,5106855,0
2009-06-04,28.178,29.689,27.449,29.301,16145241,0
2009-06-05,31.92,31.966,30.698,31.078,16566035,0
2009-06-08,29.969,30.979,29.514,30.477,5934911,0
2009-06-09,30.766,31.647,30.494,31.321,4830554,0
2009-06-10,33.158,33.348,32.398,33.113,8887884,0
2009-06-11,33.066,34.722,32.997,34.083,4102746,0
2009-06-12,32.437,33.227,32.141,32.794,4850681,0
2009-06-15,30.956,31.115,30.235,30.675,5039527,0
2009-06-16,30.128,30.34,28.891,29.119,6452153,0
2009-06-17,27.273,27.7,26.515,27.336,9550909,0
2009-06-18,25.802,26.523,25.445,25.748,8792352,0
2009-06-19,26.174,27.146,26,26.909,7756025,0
2009-06-22,25.217,25.399,24.445,24.511,5546549,0
2009-06-23,25.066,25.795,24.814,25.506,5197664,0
2009-06-24,26.387,26.827,25.848,26.128,3699360,0
2009-06-25,25.635,26.623,25.474,26.591,3737267,0
2009-06-26,25.583,26.455,25.551,26.349,4581353,0
2009-06-29,26.144,27.184,26.021,27.1,4615234,0
2009-06-30,26.986,27.184,26.029,26.281,2844332,0
2009-07-01,27.077,27.282,26.225,26.303,3161868,0
2009-07-02,25.583,25.628,25.019,25.423,5083011,0
2009-07-06,23.806,23.994,23.26,23.776,9539464,0
2009-07-07,24.185,24.276,23.32,23.622,8959940,0
2009-07-08,23.533,24.215,22.774,23.851,9397083,0
2009-07-09,24.633,24.77,24.124,24.313,6024514,0
2009-07-10,23.662,24.056,23.45,23.638,5421493,0
2009-07-13,23.547,24.466,23.07,24.445,3544228,0
2009-07-14,24.96,25.233,24.686,25.066,4019977,0
2009-07-15,26.326,26.583,26.067,26.37,5326455,0
2009-07-16,26.128,26.942,25.916,26.805,4378500,0
2009-07-17,26.638,27.661,26.401,27.556,5795969,0
2009-07-20,28.367,28.938,27.783,28.793,8324986,0
2009-07-21,28.869,29.036,27.623,28.452,6341395,0
2009-07-22,28.359,29.445,28.323,29.158,6657097,0
2009-07-23,29.735,30.501,29.673,30.244,5729365,0
2009-07-24,30.592,30.865,30.19,30.653,4150054,0
2009-07-27,30.934,31.245,30.364,30.835,5556482,0
2009-07-28,29.809,30.235,28.946,29.765,5758054,0
2009-07-29,29.096,29.186,28.534,28.862,3926730,0
2009-07-30,30.653,31.161,30.477,30.653,5524122,0
2009-07-31,31.146,32.096,30.598,31.807,4448719,0
2009-08-03,33.256,34.008,33.143,33.841,4738624,0
2009-08-04,32.816,33.387,32.581,33.021,4881036,0
2009-08-05,33.113,33.256,32.141,32.9,4062678,0
2009-08-06,32.398,32.688,31.054,31.631,4095902,0
2009-08-07,31.64,31.868,30.569,31.07,5254318,0
2009-08-10,29.636,29.756,29.164,29.514,4932132,0
2009-08-11,29.081,29.561,28.823,29.408,3831628,0
2009-08-12,28.504,29.894,28.504,29.574,4708718,0
2009-08-13,30.554,31.024,29.91,30.902,5747307,0
2009-08-14,30.684,30.698,29.437,30.038,3743244,0
2009-08-17,27.973,28.315,27.593,28.162,5045308,0
2009-08-18,28.588,29.151,28.504,29.049,3405499,0
2009-08-19,28.359,29.583,28.329,29.408,3326488,0
2009-08-20,29.28,29.886,28.981,29.204,4018110,0
2009-08-21,29.749,30.409,29.598,30.22,3922437,0
2009-08-24,31.298,31.494,30.631,30.842,3492907,0
2009-08-25,31.29,31.374,30.525,30.661,4801105,0
2009-08-26,29.605,29.834,29.151,29.802,6367409,0
2009-08-27,29.423,30.16,28.998,29.864,3867464,0
2009-08-28,30.607,30.637,29.673,30.014,3511545,0
2009-08-31,29.248,29.642,29.089,29.445,2325310,0
2009-09-01,29.067,30.008,28.565,28.914,5053206,0
2009-09-02,28.133,28.846,28.065,28.649,4721270,0
2009-09-03,29.735,29.871,29.186,29.667,3814036,0
2009-09-04,29.834,30.547,29.499,30.334,3108326,0
2009-09-08,32.102,32.292,31.655,31.792,4017220,0
2009-09-09,32.239,32.504,31.313,31.792,4512966,0
2009-09-10,32.042,32.71,31.685,32.679,3147924,0
2009-09-11,33.477,33.698,32.61,33.074,3538129,0
2009-09-14,32.314,33.052,32.277,32.938,2613607,0
2009-09-15,33.089,33.682,32.831,33.544,3759004,0
2009-09-16,34.411,34.797,34.069,34.662,5959900,0
2009-09-17,34.001,34.654,33.97,34.174,4498034,0
2009-09-18,34.282,34.395,33.871,33.978,5201791,0
2009-09-21,32.839,33.25,32.521,33.066,4325461,0
2009-09-22,33.978,34.16,33.787,33.993,3158149,0
2009-09-23,34.274,34.478,33.47,33.477,3582134,0
2009-09-24,33.47,33.583,32.073,32.475,4992546,0
2009-09-25,31.929,32.384,31.708,31.86,3500086,0
2009-09-28,31.7,32.869,31.67,32.527,2584068,0
2009-09-29,32.224,32.771,31.981,32.596,3364887,0
2009-09-30,32.816,32.984,31.829,32.314,4158738,0
2009-10-01,31.974,31.974,30.934,31.024,3446613,0
2009-10-02,30.046,30.842,29.864,30.53,5396953,0
2009-10-05,30.804,31.792,30.653,31.631,3552221,0
2009-10-06,32.269,33.393,32.042,33.027,5798652,0
2009-10-07,33.121,33.507,32.869,33.438,4091690,0
2009-10-08,34.478,35.009,34.182,34.637,5417925,0
2009-10-09,34.418,34.812,34.16,34.662,3250560,0
2009-10-12,34.744,35.131,34.243,34.395,3370770,0
2009-10-13,34.722,34.919,34.228,34.631,4640538,0
2009-10-14,36.164,36.839,35.867,36.703,5775748,0
2009-10-15,36.475,36.992,36.369,36.803,3852660,0
2009-10-16,35.966,36.46,35.701,36.293,3582574,0
2009-10-19,36.581,37.446,36.323,37.249,3732518,0
2009-10-20,37.734,37.734,36.437,36.863,4374603,0
2009-10-21,36.664,38.425,36.664,37.462,5395696,0
2009-10-22,37.129,37.622,36.626,37.622,4092393,0
2009-10-23,37.772,38.023,36.863,37.043,4398037,0
2009-10-26,37.704,38.326,36.437,36.46,5062554,0
2009-10-27,36.635,36.694,35.222,35.336,5130894,0
2009-10-28,34.228,34.517,32.96,33.082,7979717,0
2009-10-29,34.637,35.426,34.449,35.207,4895879,0
2009-10-30,35.071,35.115,33.211,33.787,4991149,0
2009-11-02,34.411,35.389,33.887,34.593,4942784,0
2009-11-03,34.062,35.352,33.97,35.247,4454250,0
2009-11-04,35.889,36.285,35.315,35.525,3672229,0
2009-11-05,35.998,36.618,35.822,36.164,2724743,0
2009-11-06,35.906,36.945,35.853,36.686,4606035,0
2009-11-09,38.493,39.132,38.259,38.85,4984052,0
2009-11-10,38.351,39.473,38.319,39.132,4617759,0
2009-11-11,39.982,40.324,39.231,39.596,3737043,0
2009-11-12,38.98,39.459,38.357,38.485,4123602,0
2009-11-13,39.161,40.035,39.048,39.861,5817230,0
2009-11-16,41.629,42.297,41.629,41.903,6422299,0
2009-11-17,41.386,42.153,41.076,42.085,4010370,0
2009-11-18,42.321,42.464,41.455,41.751,4315318,0
2009-11-19,40.787,41.03,40.042,40.582,4523163,0
2009-11-20,39.428,40.301,39.322,40.217,4565335,0
2009-11-23,41.38,41.88,40.293,40.587,4125210,0
2009-11-24,41.355,41.355,39.664,39.829,8397524,0
2009-11-25,39.815,40.081,39.578,39.913,5533451,0
2009-11-27,37.993,39.056,37.948,38.805,3370166,0
2009-11-30,38.425,39.436,38.244,38.731,4129236,0
2009-12-01,40.293,40.537,39.861,40.17,3288082,0
2009-12-02,41.046,41.728,40.946,41.728,4701288,0
2009-12-03,40.787,41.334,39.778,39.891,4721771,0
2009-12-04,41.082,41.135,38.966,39.459,5297288,0
2009-12-07,38.836,39.853,38.836,39.361,3015880,0
2009-12-08,38.677,38.805,37.956,38.062,4049073,0
2009-12-09,38.547,39.161,38.207,39.034,3264123,0
2009-12-10,38.485,38.881,38.16,38.425,4092635,0
2009-12-11,38.805,39.132,38.526,38.677,2607809,0
2009-12-14,39.147,39.876,38.943,39.836,4083682,0
2009-12-15,38.615,39.322,38.526,38.723,4167890,0
2009-12-16,39.329,39.96,39.283,39.641,4808988,0
2009-12-17,38.866,39.026,38.402,38.45,3976195,0
2009-12-18,39.003,39.245,38.252,38.668,2848257,0
2009-12-21,39.132,39.419,38.714,38.744,3383944,0
2009-12-22,39.261,39.596,39.034,39.436,2440490,0
2009-12-23,40.073,40.286,39.792,40.202,3014395,0
2009-12-24,40.582,41.037,40.582,40.84,937101,0
2009-12-28,41.197,41.257,40.255,40.513,1542121,0
2009-12-29,41.546,41.751,40.917,40.991,2155415,0
2009-12-30,40.909,41.463,40.81,41.463,1656054,0
2009-12-31,41.463,41.629,40.801,40.878,1090257,0
2010-01-04,42.305,42.609,42.244,42.533,2772218,0
2010-01-05,43.057,43.497,42.828,43.193,3000941,0
2010-01-06,43.55,44.742,43.55,44.514,3597258,0
2010-01-07,44.217,44.537,43.711,44.521,2529689,0
2010-01-08,44.582,45.045,44.18,45.015,2839808,0
2010-01-11,45.546,45.607,44.377,44.619,2810160,0
2010-01-12,43.361,43.924,43.057,43.3,3243664,0
2010-01-13,43.984,44.582,43.375,44.394,3515471,0
2010-01-14,44.961,45.356,44.627,45.145,4263513,0
2010-01-15,45.069,45.166,44.111,44.34,3095538,0
2010-01-19,44.619,45.63,44.619,45.508,3114901,0
2010-01-20,43.353,43.573,42.707,43.48,5247313,0
2010-01-21,41.927,42.428,40.081,40.415,6835650,0
2010-01-22,39.322,40.596,39.094,39.245,8521350,0
2010-01-25,40.022,40.528,39.587,39.836,3597504,0
2010-01-26,38.593,39.518,38.351,38.805,4966700,0
2010-01-27,38.821,39.161,37.956,38.677,4236336,0
2010-01-28,39.193,39.193,37.135,37.348,4359848,0
2010-01-29,37.933,38.53,36.557,36.824,5671008,0
2010-02-01,37.857,39.352,37.645,39.214,5751148,0
2010-02-02,40.17,40.384,39.352,40.028,5891743,0
2010-02-03,39.329,39.944,38.905,38.957,3928757,0
2010-02-04,38.047,38.207,36.452,36.611,5805044,0
2010-02-05,36.339,37.068,35.214,37.068,10618572,0
2010-02-08,36.179,36.817,35.601,35.601,7797345,0
2010-02-09,37.939,38.579,37.454,38.008,7140300,0
2010-02-10,37.97,38.22,36.974,37.803,6582965,0
2010-02-11,38.069,39.27,37.576,39.17,6574739,0
2010-02-12,37.683,38.89,37.341,38.53,6194227,0
2010-02-16,39.694,40.408,39.511,40.202,4700545,0
2010-02-17,41.046,41.326,40.452,40.848,4566138,0
2010-02-18,40.544,41.18,40.537,40.954,3556273,0
2010-02-19,40.013,40.87,39.868,40.483,5431282,0
2010-02-22,41.174,41.311,40.657,40.712,3986730,0
2010-02-23,40.262,40.643,39.245,39.578,3908101,0
2010-02-24,39.345,39.884,38.881,39.064,3921096,0
2010-02-25,37.492,38.821,37.364,38.821,8157700,0
2010-02-26,38.563,39.496,38.107,39.436,4230940,0
2010-03-01,39.185,40.042,39.14,39.975,4685159,0
2010-03-02,40.081,40.954,40.004,40.384,5312480,0
2010-03-03,41.219,42.199,41.09,41.682,4974536,0
2010-03-04,41.69,41.88,40.93,41.41,4448328,0
2010-03-05,42.42,43.087,42.38,42.943,4580210,0
2010-03-08,43.109,43.254,42.57,42.601,2749867,0
2010-03-09,41.811,42.654,41.751,42.335,2879150,0
2010-03-10,42.661,43.148,42.162,42.601,3512460,0
2010-03-11,42.153,42.601,41.56,42.557,3516337,0
2010-03-12,43.042,43.238,42.564,42.661,3392970,0
2010-03-15,42.132,42.305,41.765,42.191,2768082,0
2010-03-16,42.403,43.08,42.282,43.02,2865400,0
2010-03-17,44.149,44.203,43.42,43.55,3933680,0
2010-03-18,43.488,43.891,43.003,43.207,4647534,0
2010-03-19,43.103,43.207,41.69,42.099,4348200,0
2010-03-22,41.478,42.965,41.416,42.92,4237000,0
2010-03-23,43.686,44.217,43.497,44.119,5320927,0
2010-03-24,43.906,44.188,43.413,43.732,4739833,0
2010-03-25,44.234,44.325,42.851,42.92,5824287,0
2010-03-26,43.534,44.18,43.284,43.86,4047270,0
2010-03-29,44.439,44.864,44.439,44.712,4179204,0
2010-03-30,45.22,45.379,44.598,45.077,3229267,0
2010-03-31,44.869,45.311,44.727,44.924,4484573,0
2010-04-01,46.541,46.82,46.192,46.367,3178334,0
2010-04-05,47.064,47.247,46.646,46.723,2007551,0
2010-04-06,46.867,47.239,46.692,46.723,3047998,0
2010-04-07,46.51,46.616,45.683,45.879,3098934,0
2010-04-08,45.19,45.994,44.878,45.994,4284917,0
2010-04-09,46.001,46.328,45.789,46.069,2573649,0
2010-04-12,46.155,46.442,45.896,46.041,2515627,0
2010-04-13,45.737,45.888,45.174,45.759,2390955,0
2010-04-14,46.534,46.844,46.282,46.76,2056261,0
2010-04-15,46.342,46.738,45.819,45.949,2960068,0
2010-04-16,45.607,45.812,44.234,44.589,4868131,0
2010-04-19,43.899,44.606,43.672,44.606,3242929,0
2010-04-20,44.848,45.098,44.264,44.316,2609232,0
2010-04-21,43.725,43.943,43.087,43.693,4713034,0
2010-04-22,42.593,43.649,42.365,43.649,4242972,0
2010-04-23,43.662,44.652,43.524,44.598,2869371,0
2010-04-26,44.75,44.993,44.363,44.468,2473367,0
2010-04-27,43.087,43.315,41.56,41.682,4253240,0
2010-04-28,41.501,41.675,40.742,41.402,5866354,0
2010-04-29,41.135,41.402,40.558,40.976,4370641,0
2010-04-30,39.755,39.853,38.387,38.609,5625231,0
2010-05-03,38.677,38.98,35.754,36.378,14460959,0
2010-05-04,36.969,37.249,35.951,36.46,12486127,0
2010-05-05,36.012,37.18,35.815,36.641,8323866,0
2010-05-06,36.148,36.59,32.164,34.432,8434745,0
2010-05-07,35.609,35.867,33.903,34.867,10790429,0
2010-05-10,38.425,38.526,37.279,37.827,7321186,0
2010-05-11,36.505,37.765,36.255,36.795,6888315,0
2010-05-12,37.053,37.5,36.892,37.325,4128630,0
2010-05-13,37.462,37.956,37.105,37.241,3922564,0
2010-05-14,35.966,36.051,35.11,35.785,5159373,0
2010-05-17,35.315,35.414,33.628,34.637,5168309,0
2010-05-18,35.222,35.593,33.841,33.955,5700916,0
2010-05-19,32.869,33.339,32.209,33.158,7426769,0
2010-05-20,30.457,31.267,29.834,30.266,13651038,0
2010-05-21,30.698,32.322,30.53,32.246,10469307,0
2010-05-24,32.695,32.786,31.891,31.941,5064244,0
2010-05-25,30.857,32.534,30.554,32.534,8078628,0
2010-05-26,33.143,34.228,32.619,32.893,9448851,0
2010-05-27,34.858,35.913,34.395,35.913,5688989,0
2010-05-28,35.336,35.511,34.418,34.996,4083120,0
2010-06-01,34.517,35.459,33.97,33.97,4943764,0
2010-06-02,34.365,35.459,34.137,35.459,4723704,0
2010-06-03,36.087,36.119,34.538,35.192,5021937,0
2010-06-04,34.121,34.637,33.097,33.31,5712376,0
2010-06-07,33.765,34.015,32.831,32.854,5123183,0
2010-06-08,33.264,34.16,32.839,34.083,5270169,0
2010-06-09,34.472,35.11,33.782,33.978,5187595,0
2010-06-10,36.429,36.679,35.625,36.574,4843516,0
2010-06-11,35.352,35.951,35.178,35.898,3895333,0
2010-06-14,36.863,37.272,36.172,36.429,4272612,0
2010-06-15,37.211,37.939,36.899,37.917,3583558,0
2010-06-16,37.508,37.948,37.378,37.637,3492546,0
2010-06-17,37.902,37.933,36.954,37.348,3663402,0
2010-06-18,37.454,37.605,37.211,37.554,2630863,0
2010-06-21,39.361,39.527,38.12,38.493,5568902,0
2010-06-22,38.54,38.919,37.743,37.871,4574101,0
2010-06-23,38.731,39.056,37.795,38.752,4773879,0
2010-06-24,37.834,37.888,37.006,37.188,3254387,0
2010-06-25,36.505,37.159,35.943,37.028,3570178,0
2010-06-28,37.257,37.433,36.566,36.741,3149205,0
2010-06-29,35.571,35.625,34.16,34.478,4809341,0
2010-06-30,33.812,34.707,33.215,33.398,5629838,0
2010-07-01,34.083,34.199,32.847,33.598,6728198,0
2010-07-02,34.311,34.57,33.354,33.651,3951647,0
2010-07-06,35.009,35.259,34.107,34.523,4536029,0
2010-07-07,34.296,35.588,34.191,35.588,4472566,0
2010-07-08,35.83,35.951,35.078,35.889,5550487,0
2010-07-09,36.164,36.763,36.057,36.658,2817652,0
2010-07-12,35.776,36.126,35.247,35.593,2840482,0
2010-07-13,36.332,36.4,35.921,36.095,2925947,0
2010-07-14,35.738,36.414,35.618,36.119,2353300,0
2010-07-15,36.019,36.028,35.017,35.77,3888421,0
2010-07-16,35.694,35.73,34.578,34.736,4213454,0
2010-07-19,35.419,35.677,34.935,35.328,2912253,0
2010-07-20,35.588,37.485,35.503,37.302,5590399,0
2010-07-21,37.683,37.759,36.59,36.847,5220396,0
2010-07-22,37.97,38.744,37.925,38.418,3176052,0
2010-07-23,38.661,39.459,38.381,39.436,4750954,0
2010-07-26,39.276,39.45,38.812,39.45,3314908,0
2010-07-27,40.301,40.339,39.254,39.769,4359373,0
2010-07-28,39.724,40.293,39.632,39.769,2938873,0
2010-07-29,40.537,40.742,39.223,39.762,3792777,0
2010-07-30,38.843,39.876,38.812,39.413,3503510,0
2010-08-02,41.06,41.69,40.855,41.485,3221059,0
2010-08-03,41.463,41.645,40.938,41.447,2759053,0
2010-08-04,41.303,41.705,40.968,41.539,2958283,0
2010-08-05,41.552,41.918,40.954,41.637,3093361,0
2010-08-06,41.492,42.343,41.326,41.895,3444610,0
2010-08-09,42.077,42.132,41.47,41.842,2396442,0
2010-08-10,40.376,41.227,40.081,40.922,3165046,0
2010-08-11,38.966,39.116,38.485,38.631,3078399,0
2010-08-12,37.576,38.752,37.546,38.433,3370008,0
2010-08-13,38.897,39.27,38.623,38.714,2476164,0
2010-08-16,38.684,39.596,38.579,39.361,2215696,0
2010-08-17,40.24,40.506,39.709,40.126,3326628,0
2010-08-18,39.966,40.301,39.527,40.013,2577296,0
2010-08-19,39.769,40.035,38.759,39.116,4049135,0
2010-08-20,38.752,38.919,38.326,38.752,2281168,0
2010-08-23,39.541,39.746,38.593,38.593,3414723,0
2010-08-24,37.174,37.37,36.339,36.384,5979815,0
2010-08-25,36.346,36.931,35.754,36.892,3512298,0
2010-08-26,37.5,37.704,36.779,36.954,2987643,0
2010-08-27,37.605,38.319,36.779,38.267,2816385,0
2010-08-30,38.12,38.472,37.364,37.41,2527099,0
2010-08-31,38.171,39.006,38.132,38.63,3914300,0
2010-09-01,39.913,41.082,39.717,41.076,5155554,0
2010-09-02,40.672,41.03,40.324,41.006,2826894,0
2010-09-03,41.645,41.85,41.317,41.668,2938753,0
2010-09-07,40.217,40.537,39.732,40.255,3501897,0
2010-09-08,40.286,41.113,40.262,40.613,2459946,0
2010-09-09,41.88,41.895,40.885,41.211,3028998,0
2010-09-10,41.076,41.393,40.9,41.159,2111332,0
2010-09-13,42.107,42.448,41.956,42.351,2262260,0
2010-09-14,42.305,42.837,42.123,42.517,2476985,0
2010-09-15,42.093,42.586,41.927,42.526,1699543,0
2010-09-16,41.977,42.502,41.963,42.38,2490842,0
2010-09-17,42.753,42.813,42.063,42.312,2078753,0
2010-09-20,42.511,42.851,42.176,42.768,2319138,0
2010-09-21,42.753,42.981,42.01,42.678,4381979,0
2010-09-22,43.497,43.86,43.148,43.383,4563092,0
2010-09-23,42.691,43.634,42.526,43.125,3226967,0
2010-09-24,44.394,44.697,44.264,44.552,3257470,0
2010-09-27,44.598,44.78,44.278,44.394,2209448,0
2010-09-28,44.619,45.34,43.86,45.243,3985694,0
2010-09-29,44.864,45.349,44.634,44.999,2930953,0
2010-09-30,45.901,46.175,44.606,44.988,3159459,0
2010-10-01,45.379,45.546,44.848,45.418,3101817,0
2010-10-04,44.819,45.015,44.303,44.477,2518317,0
2010-10-05,45.106,46.291,45.024,46.086,5648134,0
2010-10-06,46.83,47.543,46.67,47.331,3562702,0
2010-10-07,47.421,47.429,46.138,46.746,3786504,0
2010-10-08,47.285,47.756,47.088,47.656,3561085,0
2010-10-11,47.612,47.693,46.959,47.195,3217186,0
2010-10-12,46.342,46.723,45.963,46.639,1709532,0
2010-10-13,48.477,48.825,48.051,48.629,2638660,0
2010-10-14,49.782,50.434,49.501,50.017,3837488,0
2010-10-15,50.466,50.594,49.683,50.413,3096855,0
2010-10-18,49.115,49.852,48.932,49.676,3338116,0
2010-10-19,47.171,47.711,46.82,47.109,5000769,0
2010-10-20,47.68,49.107,47.673,48.856,3041255,0
2010-10-21,49.427,49.858,48.317,48.939,3653984,0
2010-10-22,48.894,49.115,48.469,48.856,2540399,0
2010-10-25,50.336,50.753,50.039,50.155,2717734,0
2010-10-26,49.478,50.284,49.34,50.185,2503142,0
2010-10-27,48.804,49.234,48.248,49.129,5056610,0
2010-10-28,49.888,50.039,49.229,49.501,2847605,0
2010-10-29,49.65,50.005,49.417,49.881,2126838,0
2010-11-01,49.501,50.139,49.303,49.525,1959961,0
2010-11-02,50.932,51.108,50.756,51.04,1780593,0
2010-11-03,50.367,50.989,49.79,50.693,1883878,0
2010-11-04,53.054,53.555,52.758,53.533,3974014,0
2010-11-05,53.447,54.352,53.343,53.745,2464627,0
2010-11-08,52.873,53.722,52.773,53.607,3072800,0
2010-11-09,54.786,54.922,53.138,53.524,3688361,0
2010-11-10,53.259,53.812,52.462,53.729,3848638,0
2010-11-11,53.691,54.557,53.38,54.261,3190114,0
2010-11-12,53.266,53.859,52.295,52.751,3126487,0
2010-11-15,53.389,53.639,52.537,52.553,2266162,0
2010-11-16,50.92,50.944,49.6,50.328,6246580,0
2010-11-17,49.919,50.708,49.759,49.919,3313644,0
2010-11-18,51.732,52.484,51.589,52.157,3250835,0
2010-11-19,51.02,51.748,50.753,51.628,3534328,0
2010-11-22,50.715,51.504,50.419,51.429,2870380,0
2010-11-23,49.798,50.056,49.054,49.358,2973848,0
2010-11-24,49.888,50.482,49.865,50.443,1544477,0
2010-11-26,49.614,50.148,49.448,49.73,930290,0
2010-11-29,48.742,49.107,47.975,48.923,4680022,0
2010-11-30,48.137,49.653,48.052,49.125,4400208,0
2010-12-01,50.017,50.678,49.904,50.503,4445695,0
2010-12-02,51.376,52.568,51.293,52.333,4919406,0
2010-12-03,52.522,53.372,52.438,53.197,3413015,0
2010-12-06,53.161,53.623,52.955,53.372,2125332,0
2010-12-07,55.134,55.149,53.881,53.912,4105918,0
2010-12-08,53.669,54.147,52.477,52.856,4748429,0
2010-12-09,52.6,53.03,52.242,52.931,3896780,0
2010-12-10,52.893,53.419,52.575,53.343,1696057,0
2010-12-13,53.79,54.67,53.487,54.049,2824005,0
2010-12-14,53.41,53.76,53.024,53.403,2583035,0
2010-12-15,52.559,53.122,52.105,52.326,2381930,0
2010-12-16,52.717,53.59,52.342,53.582,3188249,0
2010-12-17,52.264,52.955,52.038,52.758,3459674,0
2010-12-20,52.766,52.848,52.234,52.438,1703587,0
2010-12-21,53.472,53.89,53.35,53.684,2083804,0
2010-12-22,53.632,53.965,53.57,53.873,1859873,0
2010-12-23,53.434,53.509,53.197,53.434,1352978,0
2010-12-27,53.259,53.274,52.37,52.834,764098,0
2010-12-28,53.327,53.389,52.978,53.161,748172,0
2010-12-29,53.836,54.462,53.613,54.249,1187594,0
2010-12-30,54.41,55.039,54.341,54.639,1677031,0
2010-12-31,54.272,55.083,54.078,54.89,1255659,0
2011-01-03,54.891,55.415,54.315,54.352,2273263,0
2011-01-04,54.738,54.754,53.07,53.958,2595533,0
2011-01-05,52.456,53.403,52.326,53.13,3175254,0
2011-01-06,53.533,53.555,51.962,52.128,2563148,0
2011-01-07,52.697,53.002,51.732,52.362,2560607,0
2011-01-10,52.006,52.531,51.46,52.273,2587784,0
2011-01-11,52.788,53.167,52.66,53.13,2787633,0
2011-01-12,53.941,54.656,53.645,54.533,3151705,0
2011-01-13,54.883,55.02,53.79,53.98,2744223,0
2011-01-14,53.745,54.049,53.509,53.935,2990845,0
2011-01-18,54.67,55.139,54.6,54.94,2326320,0
2011-01-19,54.501,54.807,53.544,53.79,3123833,0
2011-01-20,51.634,52.006,50.92,51.808,5102577,0
2011-01-21,52.66,52.727,51.62,51.771,2809506,0
2011-01-24,51.968,53.57,51.916,53.541,3690740,0
2011-01-25,52.234,52.37,51.445,52.052,4683359,0
2011-01-26,53.13,54.109,52.978,53.972,4940573,0
2011-01-27,54.488,54.541,53.456,53.669,4624032,0
2011-01-28,52.319,52.706,51.354,51.641,4513109,0
2011-01-31,52.695,53.321,52.639,53.222,4559154,0
2011-02-01,53.509,54.171,53.495,54.069,3820653,0
2011-02-02,54.708,55.878,54.557,55.567,5714517,0
2011-02-03,56.225,56.378,55.22,56.37,3621777,0
2011-02-04,55.703,55.764,54.905,55.522,3105777,0
2011-02-07,56.265,56.887,55.878,56.302,4517543,0
2011-02-08,56.714,58.201,56.477,58.172,7638358,0
2011-02-09,57.465,58.111,56.957,57.069,6633932,0
2011-02-10,56.011,56.815,55.95,56.754,5346068,0
2011-02-11,56.241,57.404,56.073,56.892,3410968,0
2011-02-14,57.055,57.897,56.788,57.616,3977291,0
2011-02-15,56.409,56.736,55.802,55.94,4704806,0
2011-02-16,55.936,56.448,55.535,56.264,3766167,0
2011-02-17,54.945,55.962,54.7,55.612,4519823,0
2011-02-18,55.029,55.237,54.539,54.8,4964866,0
2011-02-22,54.019,55.022,53.093,53.146,5770047,0
2011-02-23,53.054,53.437,51.729,52.495,6767427,0
2011-02-24,52.059,52.372,51.446,52.181,6032208,0
2011-02-25,53.093,53.399,52.817,53.292,3208385,0
2011-02-28,53.811,54.066,53.443,53.959,4909721,0
2011-03-01,54.202,54.357,52.954,53.039,3831828,0
2011-03-02,53.078,53.896,53.054,53.599,3779565,0
2011-03-03,54.594,54.923,54.341,54.786,4169047,0
2011-03-04,54.617,54.823,53.399,54.027,3212182,0
2011-03-07,53.866,53.959,52.005,52.342,4974307,0
2011-03-08,51.223,51.874,50.764,51.682,6228205,0
2011-03-09,51.4,51.46,50.664,51.123,4153409,0
2011-03-10,48.993,49.217,48.458,48.696,7410974,0
2011-03-11,48.986,49.485,48.679,49.438,7455518,0
2011-03-14,49.286,49.952,49.139,49.883,3581420,0
2011-03-15,47.333,49.506,47.231,49.362,5401997,0
2011-03-16,48.986,49.208,46.781,47.492,6155772,0
2011-03-17,49.463,49.898,48.98,49.493,5163246,0
2011-03-18,50.457,50.527,49.668,49.952,3454143,0
2011-03-21,51.292,51.315,50.557,51.131,3500692,0
2011-03-22,50.915,50.994,50.388,50.656,2706225,0
2011-03-23,50.971,52.066,50.633,51.722,4586795,0
2011-03-24,52.45,52.77,51.829,52.541,4225450,0
2011-03-25,52.479,52.939,52.234,52.296,4762376,0
2011-03-28,52.243,53.03,52.095,52.22,4806493,0
2011-03-29,53.199,53.743,52.924,53.712,3853033,0
2011-03-30,54.985,55.146,54.432,54.816,5238687,0
2011-03-31,54.188,54.951,54.179,54.482,3512984,0
2011-04-01,54.295,55.083,53.935,54.923,4388966,0
2011-04-04,55.874,55.957,55.474,55.643,2690531,0
2011-04-05,55.061,55.729,54.952,55.391,2776378,0
2011-04-06,55.766,55.896,55.407,55.896,3784005,0
2011-04-07,55.337,55.827,54.992,55.474,3277463,0
2011-04-08,56.799,57.106,56.187,56.631,4238339,0
2011-04-11,57.436,57.445,56.225,56.547,3762117,0
2011-04-12,55.428,55.497,54.717,55.253,4690754,0
2011-04-13,55.628,55.729,54.449,54.893,3964082,0
2011-04-14,54.449,55.029,54.341,54.923,4983957,0
2011-04-15,54.357,54.493,53.973,54.318,3604272,0
2011-04-18,53.223,53.406,52.089,52.924,6053674,0
2011-04-19,53.399,53.811,53.054,53.643,3348406,0
2011-04-20,54.777,55.176,54.539,55.029,4023226,0
2011-04-21,56.677,56.716,55.88,56.027,3329964,0
2011-04-25,56.187,56.241,55.298,55.697,1309540,0
2011-04-26,55.82,56.171,55.346,55.827,2640273,0
2011-04-27,55.743,56.195,54.807,56.149,3562620,0
2011-04-28,55.513,56.149,55.322,55.736,2938643,0
2011-04-29,55.872,56.381,55.486,56.081,1896110,0
2011-05-02,56.141,56.525,55.253,55.407,1943820,0
2011-05-03,54.807,55.022,53.199,53.674,6984170,0
2011-05-04,53.431,53.431,52.25,52.755,5607035,0
2011-05-05,51.913,52.418,50.787,51.123,5775923,0
2011-05-06,51.936,52.694,51.261,51.699,4581148,0
2011-05-09,52.12,53.039,51.629,52.916,4193037,0
2011-05-10,52.939,53.492,52.678,53.361,4315271,0
2011-05-11,53.123,53.146,51.416,51.921,5388827,0
2011-05-12,51.269,52.225,50.673,51.86,5516000,0
2011-05-13,51.943,52.104,50.296,50.734,5054621,0
2011-05-16,51.722,52.418,51.214,51.292,4464755,0
2011-05-17,51.239,51.782,50.84,51.623,5241558,0
2011-05-18,51.584,52.426,51.354,52.258,4464071,0
2011-05-19,52.364,52.418,51.146,51.637,5824228,0
2011-05-20,51.682,51.713,50.756,51.008,5420556,0
2011-05-23,49.782,50.326,49.63,50.213,5152169,0
2011-05-24,51.016,51.614,50.611,50.978,3438323,0
2011-05-25,51.102,51.997,51.008,51.729,3535819,0
2011-05-26,52.302,52.817,51.804,52.639,4584603,0
2011-05-27,53.391,54.066,53.146,53.307,4288436,0
2011-05-31,54.048,54.078,53.165,53.714,3016324,0
2011-06-01,53.942,54.111,52.563,52.665,5132476,0
2011-06-02,51.867,52.724,51.69,52.518,5595836,0
2011-06-03,50.924,52.134,50.886,51.661,4525565,0
2011-06-06,52.396,52.471,51.208,51.369,3408639,0
2011-06-07,53.016,53.299,52.587,52.617,4664298,0
2011-06-08,52.089,52.578,51.623,51.844,3607583,0
2011-06-09,52.174,53.048,51.943,52.817,4075986,0
2011-06-10,51.798,51.874,50.779,51.016,4200005,0
2011-06-13,51.369,51.69,50.511,51.177,3592075,0
2011-06-14,52.22,52.595,52.05,52.311,3938019,0
2011-06-15,51.208,51.568,50.204,50.503,5176334,0
2011-06-16,50.174,50.578,49.679,50.275,4207425,0
2011-06-17,51.053,51.285,50.242,50.549,3071623,0
2011-06-20,50.213,51.155,50.181,50.84,3624625,0
2011-06-21,51.921,52.665,51.804,52.51,3422661,0
2011-06-22,52.403,53.07,52.196,52.234,4981813,0
2011-06-23,51.053,51.881,50.58,51.867,3284658,0
2011-06-24,52.763,52.823,51.667,51.804,3312619,0
2011-06-27,51.881,52.763,51.506,52.487,2738552,0
2011-06-28,53.093,53.643,52.949,53.62,2438365,0
2011-06-29,53.827,54.617,53.513,54.226,3014062,0
2011-06-30,54.389,55.517,54.349,55.4,3310562,0
2011-07-01,55.191,56.264,54.915,56.157,3908858,0
2011-07-05,55.359,55.589,55.014,55.237,2746888,0
2011-07-06,54.921,55.539,54.597,55.416,3086620,0
2011-07-07,56.398,56.683,56.228,56.405,2705091,0
2011-07-08,55.508,55.965,55.167,55.702,3297033,0
2011-07-11,54.457,54.755,53.912,54.004,3011202,0
2011-07-12,53.499,54.349,53.352,53.538,3308999,0
2011-07-13,53.811,55.029,53.62,54.166,2805689,0
2011-07-14,54.708,55.029,53.706,53.859,2913882,0
2011-07-15,54.449,54.548,53.896,54.18,2526156,0
2011-07-18,53.353,53.62,52.854,53.244,3252282,0
2011-07-19,54.009,54.332,53.923,54.248,5208748,0
2011-07-20,54.876,55.039,54.325,54.77,3036957,0
2011-07-21,54.587,55.407,54.303,55.029,3369919,0
2011-07-22,55.393,55.602,54.999,55.393,1761189,0
2011-07-25,54.931,55.529,54.846,55.083,1717741,0
2011-07-26,55.708,56.22,55.29,55.678,2783672,0
2011-07-27,56.064,56.064,54.48,54.57,3150428,0
2011-07-28,54.124,54.741,53.97,54.341,3513008,0
2011-07-29,53.964,54.999,53.406,54.372,3355865,0
2011-08-01,55.185,55.185,53.261,53.844,3869770,0
2011-08-02,52.3,52.895,51.35,51.365,4999833,0
2011-08-03,51.821,51.867,50.35,51.422,3786604,0
2011-08-04,48.095,48.404,46.379,46.419,9031115,0
2011-08-05,47.933,48.011,43.813,45.343,10055581,0
2011-08-08,42.832,43.727,40.11,40.158,10461220,0
2011-08-09,44.362,45.839,41.998,45.832,10154773,0
2011-08-10,44.044,44.415,42.469,42.678,10236257,0
2011-08-11,43.271,45.676,42.879,45.15,4807959,0
2011-08-12,46.157,46.966,45.397,46.271,4619849,0
2011-08-15,47.123,47.818,46.766,47.623,2246042,0
2011-08-16,46.51,47.91,46.256,47.006,4297579,0
2011-08-17,47.949,48.507,47.104,47.663,2813558,0
2011-08-18,45.453,45.568,44.062,44.524,4433501,0
2011-08-19,43.55,45.173,43.201,43.271,4385020,0
2011-08-22,44.857,44.857,42.978,43.049,4277926,0
2011-08-23,43.435,45.011,43.041,44.98,4066345,0
2011-08-24,44.562,45.505,44.185,45.034,4428270,0
2011-08-25,45.343,45.777,43.844,44.038,3326003,0
2011-08-26,43.991,45.383,42.986,45.313,2848645,0
2011-08-29,46.11,46.874,45.939,46.766,2174677,0
2011-08-30,45.91,47.136,45.668,46.843,3651014,0
2011-08-31,47.671,48.212,46.952,47.275,3981768,0
2011-09-01,47.275,47.631,46.642,46.696,2916915,0
2011-09-02,45.961,46.488,45.297,45.738,1915377,0
2011-09-06,43.179,44.463,43.179,44.44,4159886,0
2011-09-07,45.304,46.271,45.143,46.193,2943076,0
2011-09-08,45.645,46.256,44.787,44.941,4230064,0
2011-09-09,44.014,44.562,43.172,43.627,4143503,0
2011-09-12,42.607,43.427,42.174,43.404,4119743,0
2011-09-13,43.226,44.232,42.739,43.859,3437684,0
2011-09-14,43.951,44.206,42.576,43.612,4537467,0
2011-09-15,44.509,44.903,43.975,44.75,3155013,0
2011-09-16,44.934,45.065,44.144,44.415,2449679,0
2011-09-19,42.522,42.854,42.073,42.607,4169855,0
2011-09-20,42.924,43.435,42.159,42.29,4274267,0
2011-09-21,41.85,41.942,39.631,39.647,9669305,0
2011-09-22,36.879,37.04,34.955,35.612,15932851,0
2011-09-23,35.046,36.06,34.963,35.898,5533912,0
2011-09-26,35.582,36.679,34.971,36.624,8334906,0
2011-09-27,37.861,38.796,37.583,37.885,7766388,0
2011-09-28,38.201,38.216,35.951,36.145,6253879,0
2011-09-29,37.004,37.097,35.033,35.875,6760374,0
2011-09-30,34.429,35.003,34.076,34.076,5682013,0
2011-10-03,33.184,34.135,32.682,32.698,8950674,0
2011-10-04,32.235,33.943,31.306,33.911,10945282,0
2011-10-05,34.313,35.233,33.802,35.179,9195917,0
2011-10-06,36.075,37.429,35.766,37.158,10768500,0
2011-10-07,38.372,38.728,37.141,37.575,11323625,0
2011-10-10,39.206,39.732,39.09,39.724,6632191,0
2011-10-11,38.588,39.562,38.363,39.421,5911693,0
2011-10-12,40.389,41.162,40.235,40.466,5517949,0
2011-10-13,39.955,40.597,39.206,40.357,5476469,0
2011-10-14,41.602,41.757,40.721,41.363,4181557,0
2011-10-17,41.084,41.107,39.421,39.516,5404745,0
2011-10-18,38.372,39.67,37.553,39.375,10449486,0
2011-10-19,38.526,38.695,36.865,37.019,9146906,0
2011-10-20,37.072,37.281,36.152,37.04,7009799,0
2011-10-21,38.355,38.998,38.247,38.99,4930543,0
2011-10-24,40.714,42.415,40.588,42.143,8746341,0
2011-10-25,41.177,41.223,39.987,40.265,6112840,0
2011-10-26,41.177,41.354,39.848,41.208,5303299,0
2011-10-27,44.68,45.56,43.466,44.894,8668849,0
2011-10-28,43.929,45.22,43.859,44.973,4300566,0
2011-10-31,43.104,43.184,41.739,41.787,5937541,0
2011-11-01,39.83,40.929,39.555,40.164,9597572,0
2011-11-02,41.301,41.989,40.883,41.563,5163271,0
2011-11-03,42.113,43.381,41.416,43.271,8201699,0
2011-11-04,43.041,43.696,42.174,43.316,4298651,0
2011-11-07,42.971,43.544,42.522,43.449,4664602,0
2011-11-08,44.137,44.702,43.534,44.57,5377032,0
2011-11-09,42.908,43.163,41.726,41.818,6527031,0
2011-11-10,42.429,42.515,41.424,42.059,4755322,0
2011-11-11,42.104,43.08,42.097,42.887,4054772,0
2011-11-14,42.406,42.561,41.409,41.771,3809984,0
2011-11-15,42.228,43.133,42.044,42.785,4684079,0
2011-11-16,41.757,42.235,41.177,41.232,4311518,0
2011-11-17,41.138,41.162,39.655,40.019,6146188,0
2011-11-18,40.21,40.273,39.5,39.909,3888805,0
2011-11-21,37.838,38.055,37.088,37.814,6370037,0
2011-11-22,37.436,37.798,36.803,37.305,5439825,0
2011-11-23,36.384,36.393,35.704,35.804,4671665,0
2011-11-25,36.277,36.818,35.79,35.82,3058184,0
2011-11-28,38.216,38.401,37.397,37.846,4683946,0
2011-11-29,37.466,38.047,37.203,37.56,3781626,0
2011-11-30,40.035,41.252,39.957,41.025,6927237,0
2011-12-01,40.806,41.076,39.81,40.319,4717987,0
2011-12-02,40.689,40.806,40.119,40.35,5978315,0
2011-12-05,41.069,41.502,40.588,40.898,5716794,0
2011-12-06,40.815,41.107,40.304,40.652,2941054,0
2011-12-07,40.645,41.046,40.134,40.806,4151300,0
2011-12-08,39.863,40.134,38.494,38.634,5421951,0
2011-12-09,38.494,39.617,38.41,39.477,4246518,0
2011-12-12,38.271,38.303,37.45,37.961,5198429,0
2011-12-13,38.425,39.02,37.058,37.42,6642513,0
2011-12-14,36.849,37.097,36.06,36.485,6338463,0
2011-12-15,37.026,37.058,36.013,36.098,4530505,0
2011-12-16,36.971,37.382,36.323,36.639,5520198,0
2011-12-19,36.54,36.702,35.55,35.633,4325121,0
2011-12-20,37.367,37.914,37.359,37.723,4113797,0
2011-12-21,37.698,37.784,36.971,37.692,3467246,0
2011-12-22,38.07,38.52,37.893,38.303,3141271,0
2011-12-23,38.247,38.394,37.955,38.24,1382508,0
2011-12-27,38.209,38.311,37.792,38.055,1226374,0
2011-12-28,37.861,37.876,36.771,36.832,2427366,0
2011-12-29,36.832,37.351,36.725,37.267,3119252,0
2011-12-30,37.241,37.918,37.218,37.814,2243811,0
2012-01-03,39.856,40.683,39.755,40.45,5736055,0
2012-01-04,40.265,40.728,39.83,40.42,4197041,0
2012-01-05,39.971,40.164,39.492,40.019,3298416,0
2012-01-06,39.87,39.88,39.199,39.608,3770128,0
2012-01-09,40.141,40.141,39.421,39.708,2854964,0
2012-01-10,41.115,41.433,40.86,40.953,3933043,0
2012-01-11,41.162,41.533,40.976,41.401,3555114,0
2012-01-12,42.221,42.398,41.842,42.313,4417780,0
2012-01-13,42.182,42.182,41.223,41.973,4842718,0
2012-01-17,43.467,43.874,43.206,43.324,5620899,0
2012-01-18,43.689,44.562,43.566,44.516,4621190,0
2012-01-19,44.532,44.657,44.062,44.432,3489574,0
2012-01-20,44.408,44.509,44.123,44.323,3687977,0
2012-01-23,44.694,45.103,44.532,45.074,4190488,0
2012-01-24,44.339,44.926,44.176,44.857,3722155,0
2012-01-25,44.524,45.86,44.254,45.769,5631853,0
2012-01-26,47.214,47.338,46.604,46.851,5503378,0
2012-01-27,46.256,46.79,46.078,46.372,3014362,0
2012-01-30,45.676,46.635,45.329,46.287,5993403,0
2012-01-31,46.895,46.952,46.299,46.729,7493760,0
2012-02-01,47.245,48.212,47.237,47.686,6295062,0
2012-02-02,48.56,48.839,48.057,48.404,3969086,0
2012-02-03,48.466,48.799,48.158,48.466,6484393,0
2012-02-06,48.034,48.344,47.956,48.212,2567927,0
2012-02-07,47.391,47.657,46.787,47.415,4223772,0
2012-02-08,48.035,48.253,47.259,47.563,2821853,0
2012-02-09,46.96,47.125,46.44,46.96,4602452,0
2012-02-10,45.618,45.971,45.429,45.859,3742577,0
2012-02-13,47.076,47.104,46.673,46.883,2688341,0
2012-02-14,45.406,45.583,44.833,45.313,3794770,0
2012-02-15,45.326,45.389,44.415,44.533,3331733,0
2012-02-16,43.612,44.958,43.544,44.919,3644080,0
2012-02-17,45.224,45.264,44.134,44.393,2771581,0
2012-02-21,45.217,45.584,44.926,45.098,2394283,0
2012-02-22,44.526,44.777,44.29,44.502,3869096,0
2012-02-23,44.619,44.951,44.313,44.888,2713890,0
2012-02-24,44.785,45.326,44.738,45.059,2808596,0
2012-02-27,44.423,45.531,44.376,45.302,2809909,0
2012-02-28,45.704,46.056,45.358,45.947,3569330,0
2012-02-29,46.394,46.511,44.454,44.691,5415943,0
2012-03-01,44.934,45.389,44.706,44.958,3736749,0
2012-03-02,44.722,44.762,44.055,44.29,2760154,0
2012-03-05,43.404,43.41,42.335,42.57,5518440,0
2012-03-06,41.424,41.583,41.016,41.332,6317977,0
2012-03-07,41.904,41.959,41.393,41.645,1836619,0
2012-03-08,42.9,43.16,42.704,43.034,4175535,0
2012-03-09,42.846,43.443,42.61,42.917,3787900,0
2012-03-12,42.688,42.948,42.258,42.305,3420880,0
2012-03-13,43.034,43.976,42.932,43.976,4904305,0
2012-03-14,43.701,43.78,42.494,42.814,4108699,0
2012-03-15,43.333,43.936,42.979,43.929,4150196,0
2012-03-16,44.698,44.91,44.44,44.605,5701637,0
2012-03-19,44.605,45.382,44.533,44.864,3428579,0
2012-03-20,43.293,43.372,42.9,43.293,4875214,0
2012-03-21,42.955,43.262,42.391,42.853,4880448,0
2012-03-22,41.276,41.661,40.954,41.314,5094988,0
2012-03-23,41.064,42.258,40.907,42.186,4101299,0
2012-03-26,42.564,42.665,42.046,42.436,2865427,0
2012-03-27,42.979,43.136,42.194,42.194,4362726,0
2012-03-28,42.006,42.046,40.986,41.456,3695904,0
2012-03-29,41.841,42.775,41.723,42.736,4692836,0
2012-03-30,43.734,43.734,43.207,43.639,4388598,0
2012-04-02,43.976,45.129,43.748,44.941,4436831,0
2012-04-03,44.934,44.981,43.67,44.11,4683562,0
2012-04-04,42.508,42.955,42.352,42.516,3984538,0
2012-04-05,42.423,43.333,42.398,42.641,2625985,0
2012-04-09,41.809,42.768,41.809,42.548,1824271,0
2012-04-10,41.841,42.281,40.875,41.104,6351427,0
2012-04-11,42.359,42.382,41.433,41.645,3957032,0
2012-04-12,42.9,44.204,42.893,44.077,7193900,0
2012-04-13,43.882,43.882,42.838,43.081,4598358,0
2012-04-16,43.527,43.653,42.814,43.136,3845157,0
2012-04-17,43.67,44.281,43.349,44.117,4049841,0
2012-04-18,44.627,45.022,44.407,44.698,4734958,0
2012-04-19,44.964,45.281,43.929,44.305,5362544,0
2012-04-20,44.973,45.161,44.683,44.839,4175677,0
2012-04-23,43.034,43.136,42.436,42.94,5662369,0
2012-04-24,42.657,43.513,42.485,43.215,4410202,0
2012-04-25,44.016,44.463,43.701,44.423,4761441,0
2012-04-26,43.74,44.338,43.653,44.305,4612993,0
2012-04-27,44.934,44.996,44.502,44.714,3266473,0
2012-04-30,44.475,44.499,43.757,44.012,2889381,0
2012-05-01,43.685,44.941,43.685,44.768,3039560,0
2012-05-02,44.117,44.157,43.576,43.858,3603880,0
2012-05-03,43.073,43.269,42.233,42.398,4077306,0
2012-05-04,41.244,41.465,40.591,40.752,5249399,0
2012-05-07,40.733,40.986,40.374,40.852,3798888,0
2012-05-08,40.075,40.162,39.141,39.989,4987524,0
2012-05-09,38.873,40.122,38.583,39.777,6385954,0
2012-05-10,40.427,40.711,39.768,40.012,5802779,0
2012-05-11,38.717,39.886,38.7,39.29,6303207,0
2012-05-14,38.443,38.726,38.112,38.167,4783289,0
2012-05-15,37.76,38.034,36.544,36.556,7209994,0
2012-05-16,36.769,37.24,35.936,35.978,6413756,0
2012-05-17,35.789,35.882,35.09,35.208,5366842,0
2012-05-18,35.129,35.286,34.226,34.328,4745484,0
2012-05-21,34.761,35.656,34.697,35.617,4524544,0
2012-05-22,36.298,36.62,35.537,35.789,6817338,0
2012-05-23,34.989,35.459,34.266,35.435,6432889,0
2012-05-24,35.049,35.325,34.564,35.112,2939435,0
2012-05-25,34.494,34.791,34.288,34.5,3918845,0
2012-05-29,36.134,36.307,35.599,36.001,4856092,0
2012-05-30,34.518,34.587,34.123,34.249,5599327,0
2012-05-31,34.174,34.222,33.162,33.928,5530220,0
2012-06-01,33.089,33.754,33.049,33.52,6315876,0
2012-06-04,33.065,33.425,32.649,33.222,4175477,0
2012-06-05,33.089,33.78,32.993,33.693,3209983,0
2012-06-06,34.697,35.388,34.65,35.208,4446735,0
2012-06-07,37.335,37.431,36.519,36.556,7939058,0
2012-06-08,34.799,35.168,34.524,35.049,5486579,0
2012-06-11,35.607,35.656,34.306,34.321,3850838,0
2012-06-12,35.112,35.35,34.532,35.302,3982774,0
2012-06-13,34.753,35.474,34.564,34.941,4797003,0
2012-06-14,34.438,35.31,34.235,35.192,4617311,0
2012-06-15,35.545,36.425,35.388,36.379,3263065,0
2012-06-18,36.314,36.888,36.126,36.785,4179497,0
2012-06-19,37.539,38.072,37.248,37.721,5339808,0
2012-06-20,38.317,38.505,37.602,37.97,4707350,0
2012-06-21,37.774,37.829,35.923,35.992,5101535,0
2012-06-22,36.714,36.785,36.314,36.526,5299269,0
2012-06-25,35.483,35.56,34.837,35.082,4378940,0
2012-06-26,35.719,35.946,35.286,35.617,3331980,0
2012-06-27,35.413,35.796,35.192,35.663,2113945,0
2012-06-28,34.957,35.702,34.825,35.702,3411379,0
2012-06-29,37.767,37.767,37.113,37.528,4061368,0
2012-07-02,37.908,38.034,37.468,37.829,3685620,0
2012-07-03,38.654,39.014,38.567,38.835,3071215,0
2012-07-05,38.488,38.755,38.127,38.207,3261600,0
2012-07-06,37.491,37.791,37.146,37.744,4927796,0
2012-07-09,36.981,37.178,36.754,37.061,2666169,0
2012-07-10,37.491,37.571,36.111,36.369,4128686,0
2012-07-11,36.62,37.146,36.544,36.865,4078814,0
2012-07-12,35.711,36.032,34.894,35.789,4769200,0
2012-07-13,36.135,37.034,36.135,36.875,3214232,0
2012-07-16,36.535,36.722,36.205,36.44,2277173,0
2012-07-17,35.99,36.342,35.489,36.317,3625417,0
2012-07-18,35.234,36.11,35.179,35.912,5695052,0
2012-07-19,36.44,37.132,36.353,36.691,4920573,0
2012-07-20,35.931,35.931,35.373,35.585,3447105,0
2012-07-23,34.116,34.776,33.92,34.665,3707565,0
2012-07-24,34.5,34.629,33.656,34.055,4466573,0
2012-07-25,34.336,34.39,33.473,33.786,3134451,0
2012-07-26,34.886,34.965,34.438,34.69,5427117,0
2012-07-27,35.41,36.493,34.946,36.246,5345512,0
2012-07-30,36.102,36.574,36.063,36.339,2871162,0
2012-07-31,36.691,36.899,36.175,36.278,4416133,0
2012-08-01,36.747,37.084,36.345,36.535,3311060,0
2012-08-02,35.807,36.126,35.059,35.482,4083019,0
2012-08-03,36.915,37.512,36.771,37.362,7425141,0
2012-08-06,37.861,38.38,37.797,38.08,3419803,0
2012-08-07,38.421,38.628,38.157,38.317,3374982,0
2012-08-08,39.384,39.726,39.074,39.376,4938328,0
2012-08-09,39.289,39.735,39.185,39.591,3663398,0
2012-08-10,39.16,39.824,39.041,39.798,2903255,0
2012-08-13,39.529,39.775,39.289,39.529,2819584,0
2012-08-14,39.233,39.512,39.081,39.145,7705112,0
2012-08-15,38.182,38.317,37.855,38.005,4122739,0
2012-08-16,38.445,38.571,38.054,38.452,3257633,0
2012-08-17,37.91,38.086,37.775,37.855,2755811,0
2012-08-20,37.456,37.918,37.345,37.775,2392111,0
2012-08-21,38.509,38.819,37.879,37.951,3013289,0
2012-08-22,37.519,37.91,37.258,37.814,3115052,0
2012-08-23,37.607,37.689,37.041,37.082,3087487,0
2012-08-24,36.421,36.923,36.286,36.691,2776096,0
2012-08-27,36.637,36.668,36.149,36.175,2450419,0
2012-08-28,35.871,36.135,35.816,35.951,2393753,0
2012-08-29,35.195,35.265,34.875,34.939,4280356,0
2012-08-30,34.174,34.453,34.103,34.254,6077836,0
2012-08-31,34.803,34.971,34.342,34.915,4607540,0
2012-09-04,34.668,34.707,34.254,34.381,3286492,0
2012-09-05,34.373,34.676,34.135,34.533,3366677,0
2012-09-06,35.451,36.317,35.451,36.294,6676254,0
2012-09-07,38.086,38.874,37.999,38.746,7331094,0
2012-09-10,39.362,39.543,38.477,38.525,4409871,0
2012-09-11,38.867,39.471,38.842,39.296,3570131,0
2012-09-12,40.301,40.332,39.304,39.617,4663382,0
2012-09-13,38.994,41.009,38.795,40.843,5527934,0
2012-09-14,42.372,42.937,42.213,42.363,7045469,0
2012-09-17,42.133,42.14,41.088,41.171,4244245,0
2012-09-18,40.986,41.567,40.794,41.464,3195114,0
2012-09-19,40.946,41.088,40.572,40.963,2948873,0
2012-09-20,39.664,40.23,39.408,40.094,3990624,0
2012-09-21,39.87,39.99,39.273,39.367,4194914,0
2012-09-24,38.484,38.66,38.238,38.404,5050852,0
2012-09-25,38.095,38.396,37.368,37.377,5680123,0
2012-09-26,36.78,37.377,36.533,37.131,6861863,0
2012-09-27,37.32,37.855,37.113,37.783,3936893,0
2012-09-28,37.628,37.773,37.141,37.245,3378522,0
2012-10-01,37.456,37.99,37.385,37.512,3850857,0
2012-10-02,38.292,38.381,37.425,37.617,3737570,0
2012-10-03,37.807,37.839,37.233,37.289,3408503,0
2012-10-04,37.464,38.157,37.456,37.91,3961621,0
2012-10-05,38.842,39.058,37.951,38.095,3970134,0
2012-10-08,37.942,38.46,37.76,38.374,3145369,0
2012-10-09,38.906,39.098,38.421,38.484,4511519,0
2012-10-10,38.827,38.827,38.07,38.427,3472056,0
2012-10-11,39.216,39.529,38.945,39.233,3563441,0
2012-10-12,38.962,39.257,38.666,38.787,2250761,0
2012-10-15,38.182,38.564,37.934,38.509,3178869,0
2012-10-16,39.026,39.617,38.914,39.559,4180409,0
2012-10-17,41.08,41.432,40.699,41.391,6086664,0
2012-10-18,41.129,42.133,41.097,41.495,6613789,0
2012-10-19,41.391,41.4,40.437,40.626,3718320,0
2012-10-22,40.916,41.136,40.412,40.954,2928600,0
2012-10-23,39.601,39.997,39.465,39.759,4052093,0
2012-10-24,40.171,40.292,39.688,39.759,2725802,0
2012-10-25,40.515,40.626,39.678,40.133,3180963,0
2012-10-26,40.158,40.349,39.575,39.798,2458201,0
2012-10-31,40.377,40.451,39.761,39.819,2652466,0
2012-11-01,40.531,40.946,40.444,40.873,3430227,0
2012-11-02,41.654,41.694,40.635,40.721,4051668,0
2012-11-05,40.069,40.237,39.99,40.171,3450366,0
2012-11-06,40.635,41.041,40.444,40.794,2340936,0
2012-11-07,40.412,40.468,39.591,39.782,4117174,0
2012-11-08,39.639,39.807,39.017,39.177,2730377,0
2012-11-09,38.882,39.607,38.874,39.074,2645197,0
2012-11-12,39.257,39.289,38.779,39.049,2158751,0
2012-11-13,38.603,39.273,38.491,38.715,2230483,0
2012-11-14,38.779,38.859,37.783,37.896,5072720,0
2012-11-15,38.095,38.261,37.512,37.726,2949740,0
2012-11-16,37.464,37.814,37.074,37.647,3334514,0
2012-11-19,38.284,38.53,38.182,38.349,2601988,0
2012-11-20,38.229,38.53,37.958,38.124,2910315,0
2012-11-21,37.958,38.332,37.862,38.197,2379447,0
2012-11-23,38.189,38.525,38.167,38.517,1176643,0
2012-11-26,38.31,38.381,38.054,38.341,1610307,0
2012-11-27,38.31,38.46,37.56,37.6,5522864,0
2012-11-28,37.519,37.807,37.155,37.775,7045868,0
2012-11-29,39.345,39.623,38.994,39.449,5181617,0
2012-11-30,39.568,39.819,39.419,39.672,2397398,0
2012-12-03,40.101,40.189,39.601,39.601,2530830,0
2012-12-04,40.133,40.301,39.91,40.061,2793747,0
2012-12-05,41.233,41.654,41.001,41.329,5194229,0
2012-12-06,41.409,41.528,41.08,41.329,4055631,0
2012-12-07,41.71,41.893,41.296,41.742,3374963,0
2012-12-10,41.886,42.372,41.83,42.244,2616003,0
2012-12-11,42.204,42.587,42.172,42.363,3384281,0
2012-12-12,42.698,42.929,42.388,42.61,3402940,0
2012-12-13,42.594,43.024,42.507,42.739,4530734,0
2012-12-14,42.937,44.133,42.92,43.75,5359056,0
2012-12-17,44.204,45.073,44.133,44.913,6360697,0
2012-12-18,45.63,46.481,45.509,46.378,7673730,0
2012-12-19,46.195,46.22,45.407,45.518,5784191,0
2012-12-20,45.715,45.725,45.247,45.534,2935006,0
2012-12-21,44.841,45.294,44.777,45.232,2466956,0
2012-12-24,44.937,45.255,44.819,45.039,830108,0
2012-12-26,45.359,45.742,45.327,45.374,1823934,0
2012-12-27,45.923,45.957,45.103,45.709,2077726,0
2012-12-28,45.367,45.638,45.191,45.455,2275823,0
2012-12-31,45.518,46.489,45.367,46.275,2459002,0
2013-01-02,48.036,48.155,47.534,47.732,3223368,0
2013-01-03,47.088,47.16,46.371,46.585,2589146,0
2013-01-04,45.98,46.531,45.972,46.427,3457405,0
2013-01-07,45.702,46.099,45.652,45.964,2861525,0
2013-01-08,45.327,45.502,45.271,45.359,2066008,0
2013-01-09,45.479,45.669,45.294,45.566,2199915,0
2013-01-10,45.543,45.734,45.032,45.638,2888733,0
2013-01-11,44.61,44.714,44.115,44.332,3836658,0
2013-01-14,44.555,44.69,44.21,44.458,2796897,0
2013-01-15,44.332,44.872,44.276,44.633,1480491,0
2013-01-16,44.037,44.26,43.567,43.837,3206509,0
2013-01-17,43.855,43.901,43.375,43.67,4978996,0
2013-01-18,44.832,44.832,44.1,44.49,3816348,0
2013-01-22,44.8,45.232,44.617,45.025,2414198,0
2013-01-23,44.58,44.655,44.076,44.2,3306395,0
2013-01-24,44.49,45.073,44.3,44.475,2804250,0
2013-01-25,44.371,44.467,43.974,44.45,2533615,0
2013-01-28,44.219,44.243,43.711,43.711,1839960,0
2013-01-29,44.561,45.079,44.49,44.937,2083907,0
2013-01-30,45.088,45.271,44.3,44.522,3376706,0
2013-01-31,45.073,45.374,44.872,44.985,2446134,0
2013-02-01,45.845,46.325,45.622,46.204,2555452,0
2013-02-04,45.32,45.407,44.985,45.113,2194558,0
2013-02-05,45.408,45.553,44.97,45.237,1950253,0
2013-02-06,45.287,45.871,45.23,45.797,2078147,0
2013-02-07,45.831,45.879,45.23,45.627,2303165,0
2013-02-08,46.122,46.405,45.723,45.871,3054204,0
2013-02-11,45.581,45.813,45.398,45.781,1673401,0
2013-02-12,45.342,45.877,45.311,45.646,1005062,0
2013-02-13,46.562,46.922,46.378,46.499,3014607,0
2013-02-14,46.004,46.489,46.004,46.325,2151739,0
2013-02-15,46.317,46.422,45.854,46.016,1415793,0
2013-02-19,45.83,45.932,45.407,45.774,2546391,0
2013-02-20,44.572,44.629,43.981,44.021,6304748,0
2013-02-21,42.825,43.2,42.492,42.746,6273454,0
2013-02-22,42.763,42.859,42.122,42.674,3325713,0
2013-02-25,42.253,42.675,42.14,42.235,6726582,0
2013-02-26,42.445,42.649,42.131,42.464,2466189,0
2013-02-27,42.09,43.185,41.993,42.934,2693186,0
2013-02-28,42.503,43.015,42.479,42.73,2075978,0
2013-03-01,41.166,41.409,41.035,41.222,3632664,0
2013-03-04,39.891,40.354,39.745,40.215,7166487,0
2013-03-05,41.433,41.603,41.011,41.108,3946567,0
2013-03-06,41.391,41.871,41.148,41.693,3580829,0
2013-03-07,41.993,42.553,41.96,42.253,2689112,0
2013-03-08,41.595,41.749,41.311,41.489,3965609,0
2013-03-11,41.449,41.903,41.337,41.772,1528647,0
2013-03-12,41.749,42.115,41.553,41.699,2783102,0
2013-03-13,41.303,41.318,40.606,40.776,3124654,0
2013-03-14,40.371,40.647,40.11,40.435,5294715,0
2013-03-15,40.744,40.889,40.402,40.548,3150775,0
2013-03-18,40.184,40.41,39.939,39.972,3276766,0
2013-03-19,38.683,38.895,37.725,38.034,10203385,0
2013-03-20,38.504,38.625,38.317,38.528,3123296,0
2013-03-21,38.317,38.828,38.261,38.495,3075049,0
2013-03-22,38.528,38.634,38.366,38.495,2607947,0
2013-03-25,38.416,38.513,37.659,37.87,3840204,0
2013-03-26,37.96,38.261,37.855,38.253,2680214,0
2013-03-27,38.05,38.625,37.953,38.585,3962528,0
2013-03-28,38.31,38.513,37.977,38.194,2825902,0
2013-04-01,38.107,38.147,37.645,37.709,2179186,0
2013-04-02,37.888,38.072,37.351,37.49,2628214,0
2013-04-03,37.392,37.515,36.824,36.922,5282972,0
2013-04-04,37.254,37.351,36.922,37.205,3807997,0
2013-04-05,36.533,37.141,36.403,37.093,4733454,0
2013-04-08,36.783,37.376,36.76,37.296,3302460,0
2013-04-09,38.302,39.754,38.237,39.429,8935267,0
2013-04-10,39.429,39.509,38.87,39.16,3782696,0
2013-04-11,39.079,39.267,38.796,39.105,3224114,0
2013-04-12,38.658,38.746,38.219,38.61,3232963,0
2013-04-15,36.904,36.963,36.257,36.339,4879463,0
2013-04-16,37.587,37.611,36.679,37.052,4529935,0
2013-04-17,35.671,35.688,35.041,35.162,6635961,0
2013-04-18,35.697,36.047,35.428,35.607,3542999,0
2013-04-19,36.508,36.548,35.819,36.248,2714458,0
2013-04-22,36.029,36.273,35.468,36.142,2204888,0
2013-04-23,36.208,36.289,35.737,35.909,3124840,0
2013-04-24,37.174,37.457,37.027,37.4,2679852,0
2013-04-25,37.847,38.406,37.579,37.709,4579811,0
2013-04-26,37.409,37.521,36.735,36.946,3687507,0
2013-04-29,37.603,37.693,37.166,37.555,2803095,0
2013-04-30,36.982,37.37,36.496,37.37,4929945,0
2013-05-01,37.075,37.116,36.216,36.362,3434837,0
2013-05-02,36.492,36.857,36.224,36.542,3124912,0
2013-05-03,38.194,38.593,38.017,38.081,3819231,0
2013-05-06,38.261,38.43,37.847,38.366,2206508,0
2013-05-07,38.755,38.845,38.366,38.504,3592018,0
2013-05-08,38.724,39.607,38.674,39.379,3706883,0
2013-05-09,38.901,39.097,38.261,38.398,3451213,0
2013-05-10,38.228,38.284,37.645,38.107,3268186,0
2013-05-13,37.693,37.693,37.205,37.49,2124637,0
2013-05-14,36.735,37.012,36.427,36.775,8794389,0
2013-05-15,35.9,36.159,35.835,36.004,4135204,0
2013-05-16,35.292,35.827,35.129,35.503,9928135,0
2013-05-17,35.965,36.093,35.59,35.697,7045167,0
2013-05-20,35.697,36.339,35.543,36.159,7603388,0
2013-05-21,36.735,36.97,36.459,36.492,8256549,0
2013-05-22,36.849,37.579,36.264,36.418,6447155,0
2013-05-23,35.575,35.998,35.299,35.851,4992100,0
2013-05-24,35.162,35.526,35.145,35.322,3136916,0
2013-05-28,35.331,35.42,34.902,34.935,3427411,0
2013-05-29,35.209,35.503,34.862,35.179,6523201,0
2013-05-30,35.607,36.216,35.519,36.136,4724551,0
2013-05-31,35.919,35.934,34.631,34.657,6155758,0
2013-06-03,35.745,35.988,35.364,35.916,5760146,0
2013-06-04,35.939,36.111,35.511,35.737,3852235,0
2013-06-05,35.331,35.468,34.803,34.83,3983615,0
2013-06-06,34.699,35.217,34.464,35.194,3577345,0
2013-06-07,35.209,35.454,35.006,35.169,3645659,0
2013-06-10,34.626,34.666,34.415,34.521,3198036,0
2013-06-11,33.709,34.228,33.669,34.05,3822464,0
2013-06-12,34.43,34.496,33.993,34.148,4431569,0
2013-06-13,35.111,35.534,34.95,35.372,4779315,0
2013-06-14,35.754,35.777,34.876,35.137,4987899,0
2013-06-17,35.639,35.737,35.372,35.624,3996760,0
2013-06-18,35.437,35.777,35.34,35.777,3986533,0
2013-06-19,35.511,35.787,34.917,35.209,5850576,0
2013-06-20,33.652,34.09,33.483,33.807,10411096,0
2013-06-21,33.742,33.96,33.393,33.694,4234254,0
2013-06-24,32.816,33.053,32.248,32.728,4111788,0
2013-06-25,33.091,33.636,32.963,33.507,5191684,0
2013-06-26,33.11,33.36,32.947,33.344,5170282,0
2013-06-27,33.279,33.92,33.279,33.612,5035219,0
2013-06-28,33.271,33.538,32.963,33.328,3397697,0
2013-07-01,33.937,34.05,33.628,33.709,2134381,0
2013-07-02,33.368,33.555,32.631,33.012,2626192,0
2013-07-03,32.65,32.981,32.42,32.824,1756734,0
2013-07-05,32.467,32.524,31.754,32.37,3301488,0
2013-07-08,32.387,32.638,32.29,32.459,2950835,0
2013-07-09,33.312,33.334,32.841,33.085,2795057,0
2013-07-10,32.972,33.15,32.647,32.89,3225460,0
2013-07-11,35.088,35.209,34.724,35.162,6367959,0
2013-07-12,34.423,34.521,33.968,34.204,3664140,0
2013-07-15,34.641,34.706,34.179,34.302,2670100,0
2013-07-16,35.571,35.678,35.167,35.646,4702689,0
2013-07-17,36.421,36.504,35.762,36.166,4490041,0
2013-07-18,36.2,36.5,36.119,36.183,2632161,0
2013-07-19,36.021,36.159,35.762,35.981,3260070,0
2013-07-22,35.876,36.444,35.801,36.257,3400348,0
2013-07-23,37.1,37.659,37.036,37.4,5231660,0
2013-07-24,37.587,37.587,36.427,36.662,4100568,0
2013-07-25,36.2,36.621,36.159,36.621,3541179,0
2013-07-26,36.429,36.859,36.331,36.833,2921311,0
2013-07-29,36.613,36.882,36.508,36.76,2504658,0
2013-07-30,36.752,36.793,36.355,36.511,2878665,0
2013-07-31,36.41,37.027,36.192,36.5,3740247,0
2013-08-01,37.288,37.394,37.024,37.157,3265656,0
2013-08-02,37.519,37.692,37.345,37.478,3316389,0
2013-08-05,37.883,37.933,37.635,37.799,2867972,0
2013-08-06,37.33,37.42,36.967,37.172,2685426,0
2013-08-07,36.967,37.345,36.918,37.237,2779909,0
2013-08-08,37.535,38.814,37.535,38.477,7173123,0
2013-08-09,39.269,40.853,39.195,40.407,11393028,0
2013-08-12,40.167,40.606,40.094,40.357,5634459,0
2013-08-13,40.853,41,40.464,40.68,4366997,0
2013-08-14,41.117,41.333,40.787,40.934,2639483,0
2013-08-15,39.854,40.555,39.556,40.283,4713143,0
2013-08-16,40.086,40.161,39.836,39.912,2568109,0
2013-08-19,39.616,39.796,39.252,39.269,2458923,0
2013-08-20,39.326,39.623,39.153,39.383,2485142,0
2013-08-21,38.839,38.997,38.245,38.278,3601787,0
2013-08-22,39.153,39.392,39.095,39.137,2845340,0
2013-08-23,39.788,39.796,39.31,39.343,2246678,0
2013-08-26,39.36,39.433,38.963,39.128,1329378,0
2013-08-27,38.435,38.747,37.825,37.873,3374845,0
2013-08-28,37.577,38.41,37.511,38.12,2981910,0
2013-08-29,37.619,37.832,37.271,37.379,2845789,0
2013-08-30,37.387,37.494,37.132,37.223,1678381,0
2013-09-03,39.556,39.648,39.119,39.284,4536403,0
2013-09-04,39.269,39.88,39.236,39.88,2185607,0
2013-09-05,39.648,39.977,39.616,39.788,986912,0
2013-09-06,40.06,40.249,39.59,39.697,1793904,0
2013-09-09,40.564,40.802,40.514,40.713,3228139,0
2013-09-10,41.579,42.032,41.446,41.933,4941309,0
2013-09-11,41.933,42.247,41.538,42.032,5203290,0
2013-09-12,41.471,41.794,41.298,41.455,5853996,0
2013-09-13,40.794,41.274,40.713,41.247,2321185,0
2013-09-16,41.907,41.927,41.43,41.463,1689007,0
2013-09-17,41.512,41.662,41.274,41.505,1551938,0
2013-09-18,41.14,42.857,40.794,42.817,4684653,0
2013-09-19,42.519,42.553,41.48,41.76,5628698,0
2013-09-20,41.247,41.265,40.653,40.728,3629995,0
2013-09-23,40.951,41.241,40.826,40.902,1998660,0
2013-09-24,40.967,41.132,40.54,40.555,4187260,0
2013-09-25,41.529,41.662,41.174,41.207,4245187,0
2013-09-26,41.579,41.826,41.29,41.463,3422154,0
2013-09-27,40.737,40.885,40.506,40.826,3329375,0
2013-09-30,39.846,40.481,39.822,40.234,2685756,0
2013-10-01,39.746,40.151,39.69,40.035,2930741,0
2013-10-02,40.02,40.638,39.969,40.498,2733054,0
2013-10-03,40.324,40.455,39.714,39.903,2253720,0
2013-10-04,39.616,40.126,39.616,40.094,1770570,0
2013-10-07,39.284,40.068,39.284,39.814,2971644,0
2013-10-08,39.656,39.756,39.293,39.326,2704551,0
2013-10-09,39.111,39.383,38.665,39.186,2712751,0
2013-10-10,39.623,40.217,39.581,40.126,2974721,0
2013-10-11,40.192,40.845,40.135,40.661,2936673,0
2013-10-14,40.728,41.439,40.67,41.274,2837363,0
2013-10-15,42.091,42.602,41.892,42.354,6669105,0
2013-10-16,42.462,42.593,42.181,42.354,2370576,0
2013-10-17,42.272,42.701,42.272,42.593,2380163,0
2013-10-18,43.104,43.171,42.768,42.799,2588911,0
2013-10-21,43.245,43.394,43.031,43.129,2129512,0
2013-10-22,43.427,44.054,43.385,43.624,3012212,0
2013-10-23,42.658,43.031,42.61,42.849,3044280,0
2013-10-24,43.171,43.318,43.039,43.121,1942540,0
2013-10-25,42.923,43.147,42.775,43.121,1313507,0
2013-10-28,42.422,42.817,42.347,42.742,2771526,0
2013-10-29,42.527,42.708,42.247,42.512,1784536,0
2013-10-30,42.494,42.742,41.786,42.172,2570028,0
2013-10-31,42.395,42.444,41.826,41.835,2288484,0
2013-11-01,41.859,42.403,41.611,42.222,3096570,0
2013-11-04,43.039,43.534,42.857,43.534,5505476,0
2013-11-05,44.219,44.303,43.822,43.897,4169154,0
2013-11-06,44.343,44.467,43.946,44.162,2728148,0
2013-11-07,44.425,44.425,43.196,43.385,3737911,0
2013-11-08,43.138,43.889,42.964,43.873,2708249,0
2013-11-11,43.203,43.304,43.056,43.245,2762195,0
2013-11-12,42.842,43.056,42.668,42.809,4215398,0
2013-11-13,41.817,42.809,41.809,42.79,5245439,0
2013-11-14,42.618,43.056,42.428,42.701,7033416,0
2013-11-15,43.203,43.385,42.932,43.318,3163882,0
2013-11-18,43.477,43.667,43.162,43.196,2125678,0
2013-11-19,43.502,43.559,42.842,43.113,1976084,0
2013-11-20,43.988,44.236,43.344,43.525,2469081,0
2013-11-21,43.55,43.568,42.948,43.081,2554497,0
2013-11-22,42.883,42.923,42.519,42.685,2074196,0
2013-11-25,42.378,42.428,42.023,42.206,1465624,0
2013-11-26,41.512,41.603,41.333,41.406,2159860,0
2013-11-27,42.247,42.338,41.917,42.032,1872489,0
2013-11-29,44.27,44.384,43.749,43.775,3688643,0
2013-12-02,43.74,43.822,43.162,43.212,2323107,0
2013-12-03,43.179,43.709,42.988,43.221,2503920,0
2013-12-04,43.749,44.384,43.74,44.236,2848520,0
2013-12-05,44.27,44.318,43.749,43.831,2531390,0
2013-12-06,44.649,44.697,44.261,44.425,2603859,0
2013-12-09,44.078,44.59,44.064,44.45,1853104,0
2013-12-10,44.393,44.524,43.848,43.98,1665088,0
2013-12-11,43.988,44.029,42.932,42.974,2614075,0
2013-12-12,43.328,43.344,42.627,42.956,2884400,0
2013-12-13,42.553,42.833,42.544,42.726,2884718,0
2013-12-16,43.147,43.624,43.147,43.262,2533715,0
2013-12-17,43.667,43.946,43.41,43.74,3376210,0
2013-12-18,43.98,44.582,43.196,44.443,5614080,0
2013-12-19,44.153,44.524,44.069,44.303,2024717,0
2013-12-20,44.483,44.764,44.359,44.416,2486206,0
2013-12-23,44.541,44.846,44.458,44.582,1506823,0
2013-12-24,44.771,45.134,44.764,45.126,579233,0
2013-12-26,44.888,45.29,44.879,45.176,997893,0
2013-12-27,45.952,46.174,45.712,45.903,2075697,0
2013-12-30,46.208,46.794,46.183,46.366,2485959,0
2013-12-31,46.265,46.67,46.265,46.562,1257081,0
2014-01-02,45.917,46.018,45.497,45.712,1622044,0
2014-01-03,45.639,45.794,45.39,45.474,1484485,0
2014-01-06,44.748,44.764,44.12,44.177,3045438,0
2014-01-07,43.93,44.029,43.104,43.385,3935394,0
2014-01-08,43.493,43.534,43.212,43.262,2885780,0
2014-01-09,42.809,42.833,42.123,42.361,3335025,0
2014-01-10,42.833,42.964,42.61,42.857,2174956,0
2014-01-13,42.742,43.129,42.388,42.527,2001706,0
2014-01-14,42.809,43.162,42.642,43.072,2638865,0
2014-01-15,43.377,43.914,43.377,43.724,2827059,0
2014-01-16,45.539,45.547,44.797,45.29,4429201,0
2014-01-17,46.001,46.051,45.317,45.415,3905408,0
2014-01-21,44.186,44.261,43.765,43.963,2868970,0
2014-01-22,44.416,44.59,44.137,44.443,2905071,0
2014-01-23,44.318,44.349,43.716,43.938,3592368,0
2014-01-24,43.312,43.318,42.181,42.23,4733570,0
2014-01-27,43.203,43.23,42.371,42.865,5778965,0
2014-01-28,43.873,44.276,43.657,44.276,6160813,0
2014-01-29,43.807,44.615,43.691,43.889,4396911,0
2014-01-30,44.236,44.384,43.709,44.252,3248896,0
2014-01-31,43.502,44.078,43.493,43.858,2654657,0
2014-02-03,43.955,43.972,42.677,42.718,2768517,0
2014-02-04,43.286,43.815,43.245,43.789,2282215,0
2014-02-05,43.775,44.177,43.582,43.938,3051436,0
2014-02-06,44.615,45.333,44.615,45.333,4256477,0
2014-02-07,45.845,46.373,45.588,46.347,4660431,0
2014-02-10,45.977,46.026,45.63,45.719,2139387,0
2014-02-11,46.191,47.446,46.174,47.28,3319833,0
2014-02-12,48.006,48.13,47.726,47.85,5941704,0
2014-02-13,48.006,48.213,47.305,47.998,9612595,0
2014-02-14,48.229,48.642,48.18,48.601,2987442,0
2014-02-18,49.211,49.54,48.889,49.352,3604257,0
2014-02-19,49.087,50.013,49.055,49.342,2880604,0
2014-02-20,48.841,49.608,48.822,49.45,3847948,0
2014-02-21,49.928,50.013,49.201,49.253,3189408,0
2014-02-24,48.402,48.732,48.328,48.477,3349638,0
2014-02-25,47.346,47.429,46.685,46.909,5915602,0
2014-02-26,46.867,47.016,46.596,46.645,4079083,0
2014-02-27,47.355,47.685,47.272,47.594,3501851,0
2014-02-28,47.206,47.668,47.125,47.28,2756873,0
2014-03-03,45.993,46.232,45.794,46.01,4416706,0
2014-03-04,46.464,46.712,46.339,46.538,3368163,0
2014-03-05,46.029,46.249,45.886,45.987,3000180,0
2014-03-06,46.508,46.88,46.474,46.577,1835590,0
2014-03-07,45.525,45.549,44.44,44.927,5973398,0
2014-03-10,43.858,44.162,43.42,44.052,4814003,0
2014-03-11,44.447,44.759,43.573,43.698,5229309,0
2014-03-12,43.95,44.641,43.927,44.413,4799774,0
2014-03-13,45.003,45.204,43.404,43.412,9441602,0
2014-03-14,43.732,44.17,43.724,43.851,4184592,0
2014-03-17,44.708,45.021,44.33,44.447,2679968,0
2014-03-18,44.354,44.893,44.271,44.489,2019625,0
2014-03-19,44.068,44.33,43.269,43.337,3820836,0
2014-03-20,43.318,44.043,43.085,43.757,3292055,0
2014-03-21,44.515,44.65,44.119,44.304,2586616,0
2014-03-24,44.868,44.91,44.068,44.421,2673149,0
2014-03-25,45.716,46.004,45.456,45.987,5632392,0
2014-03-26,46.407,46.474,45.525,45.667,3789237,0
2014-03-27,45.609,45.81,45.465,45.793,2211310,0
2014-03-28,46.348,46.492,45.751,46.063,4488677,0
2014-03-31,46.963,47.081,46.593,46.981,5092852,0
2014-04-01,47.343,47.452,47.14,47.26,2749569,0
2014-04-02,47.46,47.553,47.173,47.443,2268260,0
2014-04-03,46.425,46.535,46.039,46.502,4073149,0
2014-04-04,47.392,47.587,46.467,46.535,3170401,0
2014-04-07,46.779,47.006,46.4,46.829,2810317,0
2014-04-08,47.157,48.63,47.091,48.243,4884877,0
2014-04-09,48.326,48.352,47.704,48.092,3860070,0
2014-04-10,47.688,47.915,47.165,47.367,2277720,0
2014-04-11,46.854,47.105,46.787,46.88,2330030,0
2014-04-14,47.46,48.017,47.308,47.848,1862266,0
2014-04-15,46.854,46.863,45.927,46.67,4044312,0
2014-04-16,47.013,47.039,46.316,46.728,4638946,0
2014-04-17,46.55,46.77,46.382,46.502,2879973,0
2014-04-21,46.56,46.569,45.76,46.164,2223839,0
2014-04-22,46.291,46.374,45.886,46.256,2649197,0
2014-04-23,46.164,46.181,45.736,46.004,2668628,0
2014-04-24,46.325,46.483,46.106,46.358,2282688,0
2014-04-25,46.231,46.374,45.971,46.332,2364190,0
2014-04-28,45.389,45.398,44.784,45.162,3862022,0
2014-04-29,45.188,45.642,45.171,45.499,2121143,0
2014-04-30,45.372,45.86,45.155,45.684,2935557,0
2014-05-01,45.282,45.542,45.113,45.322,2415782,0
2014-05-02,45.415,46.08,45.348,45.954,1291065,0
2014-05-05,45.618,45.919,45.507,45.769,1509135,0
2014-05-06,45.65,46.223,45.625,45.904,2255133,0
2014-05-07,45.836,46.46,45.676,46.291,2620159,0
2014-05-08,45.947,45.996,45.567,45.702,2594023,0
2014-05-09,45.726,45.726,45.214,45.542,1651455,0
2014-05-12,47.224,47.822,47.173,47.443,3989385,0
2014-05-13,46.93,47.376,46.895,47.165,1568141,0
2014-05-14,47.493,47.889,47.392,47.46,4609229,0
2014-05-15,47.838,47.848,47.426,47.747,2399432,0
2014-05-16,46.593,46.644,46.157,46.434,2464481,0
2014-05-19,45.751,45.803,45.365,45.793,3059420,0
2014-05-20,45.465,45.475,44.699,44.919,3499589,0
2014-05-21,45.372,45.389,45.003,45.214,2630397,0
2014-05-22,45.81,46.02,45.65,45.693,2533037,0
2014-05-23,45.751,46.24,45.744,45.961,1429673,0
2014-05-27,45.853,46.013,45.676,45.927,1712347,0
2014-05-28,44.936,44.977,44.565,44.609,4139337,0
2014-05-29,44.658,45.095,44.599,45.027,1327135,0
2014-05-30,43.521,43.631,43.058,43.236,6822395,0
2014-06-02,43.817,44.23,43.716,44.21,3731706,0
2014-06-03,43.799,44.009,43.589,43.934,6357386,0
2014-06-04,43.994,44.297,43.994,44.21,2491430,0
2014-06-05,44.372,44.641,44.271,44.565,2898586,0
2014-06-06,45.027,45.071,44.59,44.993,2214666,0
2014-06-09,44.944,45.121,44.708,44.876,2750003,0
2014-06-10,44.565,44.582,44.279,44.473,2834738,0
2014-06-11,44.532,44.81,44.498,44.665,1502351,0
2014-06-12,43.386,43.631,43.118,43.168,7078151,0
2014-06-13,43.21,43.439,43.058,43.42,3264242,0
2014-06-16,43.37,43.513,43.269,43.328,1369146,0
2014-06-17,43.194,43.842,43.126,43.824,2855504,0
2014-06-18,43.908,44.582,43.866,44.506,1750287,0
2014-06-19,44.726,44.843,44.22,44.455,1824523,0
2014-06-20,44.615,44.615,44.076,44.279,2173699,0
2014-06-23,44.843,45.162,44.665,45.095,2426460,0
2014-06-24,44.498,44.582,43.875,44.019,3094642,0
2014-06-25,43.976,44.573,43.96,44.481,2878713,0
2014-06-26,45.035,45.288,44.902,45.264,2049435,0
2014-06-27,44.8,45.011,44.59,44.96,1652781,0
2014-06-30,44.861,45.769,44.641,45.676,2634247,0
2014-07-01,46.138,46.542,46.138,46.181,2458425,0
2014-07-02,46.4,47.132,46.4,47.039,2266817,0
2014-07-03,47.502,47.83,47.402,47.688,1855827,0
2014-07-07,47.098,47.384,47.081,47.224,2472034,0
2014-07-08,47.57,47.644,47.023,47.157,1885550,0
2014-07-09,47.115,47.35,46.971,47.232,1102933,0
2014-07-10,46.425,46.745,46.147,46.417,2233605,0
2014-07-11,45.947,46.55,45.913,46.417,1732486,0
2014-07-14,46.685,46.93,46.644,46.871,1922109,0
2014-07-15,47.316,47.469,46.77,47.41,2939926,0
2014-07-16,48.234,48.377,48.074,48.301,3130263,0
2014-07-17,47.78,48.1,47.41,47.452,2113290,0
2014-07-18,47.232,47.56,47.216,47.553,1698532,0
2014-07-21,47.511,47.57,47.26,47.502,1369384,0
2014-07-22,48.017,48.394,47.915,48.394,2950002,0
2014-07-23,48.345,48.89,48.284,48.772,2962885,0
2014-07-24,48.832,49.379,48.73,49.16,2692797,0
2014-07-25,49.262,49.329,48.781,49.008,2222406,0
2014-07-28,49.277,49.545,48.781,49.268,1760804,0
2014-07-29,49.698,49.924,49.513,49.555,2303964,0
2014-07-30,49.294,49.362,48.746,49.067,2745280,0
2014-07-31,48.604,48.722,47.998,48.209,3333687,0
2014-08-01,47.654,48.017,47.384,47.662,2427489,0
2014-08-04,47.889,48.537,47.704,48.335,2406428,0
2014-08-05,47.78,47.83,47.308,47.637,3290462,0
2014-08-06,47.367,48.386,47.359,48.108,2587566,0
2014-08-07,49.025,49.354,47.452,48.04,3597739,0
2014-08-08,47.737,48.402,47.603,48.369,1689284,0
2014-08-11,49.243,49.824,49.186,49.69,4021018,0
2014-08-12,49.497,49.918,49.329,49.8,2512406,0
2014-08-13,48.985,49.301,48.814,49.173,4929941,0
2014-08-14,48.472,48.549,48.241,48.507,4132674,0
2014-08-15,49.028,49.311,48.729,49.036,2717566,0
2014-08-18,49.07,49.319,48.969,49.276,1713352,0
2014-08-19,48.635,48.935,48.412,48.737,4116667,0
2014-08-20,49.046,49.465,48.978,49.207,2113194,0
2014-08-21,48.856,48.993,48.66,48.969,1398937,0
2014-08-22,48.283,48.387,47.891,48.156,1638609,0
2014-08-25,48.48,48.66,48.182,48.241,1979738,0
2014-08-26,47.429,47.891,47.42,47.849,2821353,0
2014-08-27,47.642,47.72,47.259,47.634,1939761,0
2014-08-28,45.804,46.035,45.598,45.922,5615602,0
2014-08-29,45.966,46.035,45.683,45.966,2087614,0
2014-09-02,46.18,46.188,45.736,45.785,2408093,0
2014-09-03,46.155,46.35,45.778,45.949,1680357,0
2014-09-04,45.623,45.983,45.154,45.307,4225758,0
2014-09-05,45.051,45.341,44.836,45.298,2846681,0
2014-09-08,44.855,44.905,44.324,44.358,3795731,0
2014-09-09,44.306,44.675,44.153,44.589,3334476,0
2014-09-10,44.718,44.845,44.383,44.827,3349250,0
2014-09-11,44.743,45.033,44.451,44.889,4018872,0
2014-09-12,45.008,45.008,44.494,44.718,3702896,0
2014-09-15,45.111,45.273,44.957,45.042,2572226,0
2014-09-16,44.64,46.213,44.615,45.966,5342619,0
2014-09-17,45.716,45.744,45.111,45.17,3480512,0
2014-09-18,45.23,45.47,45.23,45.444,2042056,0
2014-09-19,44.896,44.939,44.11,44.204,3803903,0
2014-09-22,43.212,43.23,42.742,42.913,4322477,0
2014-09-23,43.332,43.665,43.28,43.563,3378956,0
2014-09-24,44.417,44.572,44.068,44.273,3755107,0
2014-09-25,43.597,43.613,42.888,43.289,3965944,0
2014-09-26,42.929,43.289,42.904,43.169,2186034,0
2014-09-29,42.177,42.554,42.16,42.228,2239882,0
2014-09-30,42.142,42.33,41.87,42.067,3369786,0
2014-10-01,41.989,42.142,41.492,41.595,3373157,0
2014-10-02,41.809,42.014,41.169,41.903,3536532,0
2014-10-03,40.826,40.851,40.056,40.346,6050859,0
2014-10-06,41.296,48.601,40.945,44.025,22306033,0
2014-10-07,43.435,43.553,41.518,42.236,14259736,0
2014-10-08,41.552,42.775,41.004,42.613,8549914,0
2014-10-09,42.673,42.707,41.604,41.87,5462536,0
2014-10-10,41.039,41.612,40.628,40.843,5907212,0
2014-10-13,42.33,43.246,42.289,42.442,5831558,0
2014-10-14,43.237,44.153,43.092,43.443,5028079,0
2014-10-15,42.382,43.169,41.809,42.894,7213028,0
2014-10-16,41.706,43.041,41.621,42.596,6568095,0
2014-10-17,42.673,43.032,42.408,42.707,4330889,0
2014-10-20,42.879,43.05,42.536,42.938,1866279,0
2014-10-21,43.375,43.768,43.349,43.527,2220817,0
2014-10-22,42.707,42.826,42.212,42.289,3248503,0
2014-10-23,42.177,42.313,41.921,42.048,2251357,0
2014-10-24,41.612,42.04,41.442,41.946,3034214,0
2014-10-27,41.09,41.536,40.98,41.408,2503310,0
2014-10-28,42.057,42.22,41.835,42.142,2103111,0
2014-10-29,42.067,42.151,40.765,41.047,2838597,0
2014-10-30,40.379,40.784,40.047,40.483,3863701,0
2014-10-31,40.304,41.202,40.091,41.032,3360990,0
2014-11-03,41.065,41.141,40.579,40.756,2224528,0
2014-11-04,40.808,40.818,40.338,40.62,2717342,0
2014-11-05,40.707,41.159,40.448,40.74,2939528,0
2014-11-06,40.483,40.62,40.16,40.304,2675751,0
2014-11-07,41.057,41.638,41.013,41.374,2992801,0
2014-11-10,41.483,41.527,40.885,41.082,2192581,0
2014-11-11,40.346,40.868,40.243,40.791,3704423,0
2014-11-12,40.75,41.047,40.579,40.784,1818687,0
2014-11-13,40.902,41.245,40.543,40.784,1777851,0
2014-11-14,40.338,41.262,40.304,41.116,2591809,0
2014-11-17,41.202,41.399,40.868,41.227,1291817,0
2014-11-18,40.603,40.613,40.16,40.423,3693263,0
2014-11-19,39.731,39.757,39.242,39.491,3672430,0
2014-11-20,38.079,38.874,38.063,38.755,4459357,0
2014-11-21,40.715,41.107,40.5,40.637,4504874,0
2014-11-24,40.543,40.569,39.671,40.201,4170517,0
2014-11-25,40.132,40.448,40.056,40.227,2434086,0
2014-11-26,40.543,40.73,40.321,40.569,2243734,0
2014-11-28,40.62,40.628,39.782,39.86,2288192,0
2014-12-01,40.003,40.373,39.559,39.826,3056281,0
2014-12-02,39.954,40.15,39.422,39.526,2321472,0
2014-12-03,40.321,40.74,40.116,40.415,3927803,0
2014-12-04,39.559,39.876,39.115,39.303,4648238,0
2014-12-05,38.79,38.961,38.44,38.737,2981818,0
2014-12-08,38.755,38.874,38.277,38.421,3582227,0
2014-12-09,37.978,39.08,37.934,38.456,2925581,0
2014-12-10,37.96,38.028,37.284,37.431,2746086,0
2014-12-11,36.728,37.165,36.556,36.693,2582539,0
2014-12-12,36.404,36.592,35.727,35.736,2822548,0
2014-12-15,35.48,35.711,34.812,34.812,3256199,0
2014-12-16,35.889,36.771,35.583,35.976,5352715,0
2014-12-17,37.2,38.079,37.003,37.694,7176575,0
2014-12-18,38.003,38.199,37.344,37.909,3714957,0
2014-12-19,37.994,39.03,37.858,38.815,4452269,0
2014-12-22,38.601,38.661,37.952,38.106,2992750,0
2014-12-23,38.037,38.746,37.96,38.396,2054075,0
2014-12-24,38.183,38.585,37.952,38.508,902510,0
2014-12-26,38.593,39.422,38.542,39.208,2154713,0
2014-12-29,39.311,39.696,39.115,39.166,3559184,0
2014-12-30,39.466,40.106,39.466,39.832,4063163,0
2014-12-31,39.945,39.945,39.354,39.397,2009688,0
2015-01-02,39.115,39.27,38.841,39.107,1839230,0
2015-01-05,37.858,38.071,37.498,38.003,3528048,0
2015-01-06,38.156,38.746,37.926,38.456,5101842,0
2015-01-07,38.303,39.055,38.234,38.815,3412936,0
2015-01-08,38.918,39.406,38.815,39.08,3270197,0
2015-01-09,38.764,39.02,38.532,38.943,2358962,0
2015-01-12,37.917,38.251,37.55,38.121,3251242,0
2015-01-13,37.96,38.121,37.284,37.532,3144468,0
2015-01-14,36.207,36.788,35.984,36.737,6464271,0
2015-01-15,36.985,37.157,36.754,36.866,3385429,0
2015-01-16,37.362,37.806,37.284,37.806,3066801,0
2015-01-20,37.516,37.712,37.284,37.609,2358544,0
2015-01-21,37.378,38.148,37.309,38.114,2144068,0
2015-01-22,38.567,38.704,38.054,38.404,3245632,0
2015-01-23,37.225,37.352,36.797,36.848,3170944,0
2015-01-26,36.805,37.55,36.635,37.352,2883297,0
2015-01-27,37.207,37.541,36.975,37.431,1546492,0
2015-01-28,37.703,37.703,36.968,37.011,1954249,0
2015-01-29,37.609,37.942,37.079,37.884,4783440,0
2015-01-30,37.395,38.234,37.233,37.746,2875765,0
2015-02-02,37.934,38.695,37.858,38.645,3137680,0
2015-02-03,39.285,40.56,39.064,40.483,9438035,0
2015-02-04,39.671,39.901,39.397,39.576,3154573,0
2015-02-05,40.166,40.687,39.978,40.579,4912045,0
2015-02-06,39.585,39.86,39.422,39.552,2820401,0
2015-02-09,39.894,40.525,39.885,40.201,2298314,0
2015-02-10,39.397,39.449,38.867,39.166,3201768,0
2015-02-11,38.943,39.311,38.361,39.174,3636116,0
2015-02-12,40.466,40.525,39.978,40.33,6009195,0
2015-02-13,41.184,42.263,41.184,42.228,5030660,0
2015-02-17,42.022,42.357,41.784,42.228,3325483,0
2015-02-18,41.732,42.622,41.68,42.212,3933051,0
2015-02-19,42.46,42.792,42.092,42.432,3394091,0
2015-02-20,42.476,42.826,42.417,42.716,2330749,0
2015-02-23,41.911,42.006,41.399,41.544,3771858,0
2015-02-24,42.006,42.527,41.852,42.271,2379098,0
2015-02-25,42.142,42.305,41.87,42.057,1868025,0
2015-02-26,42.236,42.348,41.911,42.168,1844764,0
2015-02-27,42.04,42.485,42.022,42.194,3915338,0
2015-03-02,41.621,41.774,41.218,41.459,2924334,0
2015-03-03,41.287,41.57,41.133,41.27,2960460,0
2015-03-04,40.426,40.584,40.067,40.453,3148010,0
2015-03-05,40.102,40.171,39.786,39.884,5026532,0
2015-03-06,38.804,39.076,38.541,38.796,4190051,0
2015-03-09,38.637,38.786,38.436,38.699,1985234,0
2015-03-10,38.05,38.154,37.559,37.638,3317428,0
2015-03-11,37.515,37.585,37.086,37.304,3066609,0
2015-03-12,38.234,38.26,36.523,36.523,1954681,0
2015-03-13,36.891,36.909,36.286,36.752,2314833,0
2015-03-16,36.909,37.312,36.585,37.287,2455408,0
2015-03-17,37.515,37.787,37.19,37.321,2175287,0
2015-03-18,36.568,37.787,36.401,37.663,3655691,0
2015-03-19,37.261,37.287,36.805,36.909,2250875,0
2015-03-20,37.673,38.453,37.55,38.225,4403703,0
2015-03-23,38.735,38.918,38.471,38.76,4099300,0
2015-03-24,38.305,38.445,37.646,37.752,3643265,0
2015-03-25,38.436,38.619,37.935,37.98,2462019,0
2015-03-26,37.9,38.119,37.374,37.471,2308108,0
2015-03-27,36.796,36.936,36.453,36.734,2415960,0
2015-03-30,36.909,37.497,36.603,37.164,3740399,0
2015-03-31,36.243,36.568,36.121,36.312,2794852,0
2015-04-01,35.981,36.34,35.927,36.051,4622258,0
2015-04-02,36.023,36.164,35.743,36.137,3412170,0
2015-04-06,36.488,36.875,36.365,36.558,2270257,0
2015-04-07,37.059,37.839,36.927,37.261,3708301,0
2015-04-08,38.26,38.305,37.146,37.321,2273221,0
2015-04-09,36.945,37.34,36.83,36.954,2574990,0
2015-04-10,36.478,36.619,36.286,36.357,4652013,0
2015-04-13,36.41,36.549,35.788,35.927,3769357,0
2015-04-14,37.41,37.777,37.251,37.559,4230524,0
2015-04-15,37.988,38.041,36.102,37.357,6432582,0
2015-04-16,37.777,37.909,36.979,37.233,5211816,0
2015-04-17,36.585,36.936,36.568,36.856,2181443,0
2015-04-20,37.217,37.787,37.156,37.366,2537000,0
2015-04-21,36.821,37.024,36.365,36.585,3596282,0
2015-04-22,37.523,38.128,37.374,38.058,5218734,0
2015-04-23,38.576,39.48,38.524,39.357,4569814,0
2015-04-24,40.278,40.506,39.945,40.102,5730878,0
2015-04-27,39.945,40.426,39.874,40.024,2855806,0
2015-04-28,40.242,40.338,39.865,40.067,3019522,0
2015-04-29,39.401,39.814,39.154,39.611,2984521,0
2015-04-30,38.699,39.55,38.549,39.286,5014448,0
2015-05-01,40.628,40.654,39.699,40.234,3234771,0
2015-05-04,40.382,40.418,39.979,40.164,1395581,0
2015-05-05,40.304,40.724,40.12,40.268,2575344,0
2015-05-06,40.444,40.497,39.865,40.059,2500313,0
2015-05-07,39.838,40.015,39.409,40.015,3116523,0
2015-05-08,40.637,40.743,39.989,40.444,2184065,0
2015-05-11,41.251,41.55,40.919,41.12,3792958,0
2015-05-12,40.787,41.304,40.654,41.023,2071626,0
2015-05-13,41.041,41.34,40.717,40.769,2753426,0
2015-05-14,40.97,41.208,40.584,40.663,1812854,0
2015-05-15,40.558,40.637,40.304,40.461,2408124,0
2015-05-18,40.278,40.489,39.962,40.032,1830626,0
2015-05-19,38.927,39.059,38.516,38.812,3643607,0
2015-05-20,39.216,39.47,38.901,39.146,2082029,0
2015-05-21,39.681,39.707,39.33,39.444,1884337,0
2015-05-22,39.533,39.768,39.295,39.366,2662561,0
2015-05-26,39.251,39.286,38.611,38.857,1967301,0
2015-05-27,38.629,39.041,38.516,38.971,2380617,0
2015-05-28,38.531,38.796,38.208,38.716,2047470,0
2015-05-29,38.48,38.681,38.154,38.392,1677069,0
2015-06-01,38.392,38.488,37.646,37.864,2090345,0
2015-06-02,38.471,39.47,38.418,39.199,2848904,0
2015-06-03,38.937,39.163,38.541,38.681,3049392,0
2015-06-04,38.672,38.874,38.269,38.453,1529085,0
2015-06-05,38.111,38.681,37.98,38.269,1563060,0
2015-06-08,38.128,38.295,37.733,37.935,1826991,0
2015-06-09,37.698,37.794,37.181,37.207,3133915,0
2015-06-10,38.629,38.979,38.269,38.506,3817896,0
2015-06-11,38.611,38.796,38.295,38.742,2096934,0
2015-06-12,38.637,38.77,38.356,38.629,1627817,0
2015-06-15,38.252,38.48,38.164,38.252,1538433,0
2015-06-16,37.769,37.839,37.55,37.725,1852643,0
2015-06-17,37.813,38.103,37.418,37.954,1883994,0
2015-06-18,38.305,38.48,37.971,38.314,1783097,0
2015-06-19,38.173,38.33,37.83,37.857,1773635,0
2015-06-22,38.375,38.531,38.138,38.182,1355564,0
2015-06-23,37.874,38.461,37.857,38.418,2091009,0
2015-06-24,38.488,38.76,38.164,38.234,1717656,0
2015-06-25,38.05,38.146,37.576,37.628,1531251,0
2015-06-26,37.471,37.698,37.366,37.576,1160838,0
2015-06-29,37.164,37.374,36.848,36.875,1614251,0
2015-06-30,36.927,36.936,35.831,36.146,5621365,0
2015-07-01,36.006,36.085,35.629,35.725,3229640,0
2015-07-02,36.199,36.523,35.831,35.998,2319395,0
2015-07-06,35.033,35.515,34.796,35.208,3073791,0
2015-07-07,34.348,34.979,33.559,34.838,4933730,0
2015-07-08,33.682,33.901,33.296,33.48,4828728,0
2015-07-09,34.427,34.593,33.795,33.795,3021802,0
2015-07-10,34.918,34.927,34.295,34.331,3932619,0
2015-07-13,34.971,35.945,34.646,35.672,7108674,0
2015-07-14,35.69,35.69,35.164,35.532,3556693,0
2015-07-15,35.664,35.664,35.208,35.497,4115941,0
2015-07-16,36.015,36.137,35.577,35.795,2540117,0
2015-07-17,35.586,35.602,35.226,35.392,1962547,0
2015-07-20,35.33,35.454,35.015,35.094,2518455,0
2015-07-21,35.006,35.621,34.918,35.076,5302547,0
2015-07-22,34.2,34.559,34.041,34.235,3174689,0
2015-07-23,34.305,34.445,33.682,33.795,2902778,0
2015-07-24,33.402,33.418,32.531,32.795,5659281,0
2015-07-27,32.752,32.972,32.278,32.428,3579648,0
2015-07-28,33.156,33.304,32.849,33.137,3962033,0
2015-07-29,33.339,33.918,33.304,33.76,2959212,0
2015-07-30,33.76,33.875,33.314,33.507,2345730,0
2015-07-31,34.172,34.242,33.786,33.875,2321790,0
2015-08-03,33.217,33.402,32.962,33.128,2719492,0
2015-08-04,33.901,34.251,33.55,33.77,2425650,0
2015-08-05,35.18,35.295,34.612,34.621,4612452,0
2015-08-06,34.927,35.497,34.656,35.322,3379149,0
2015-08-07,35.041,35.278,34.823,34.909,3007551,0
2015-08-10,35.18,36.558,35.033,36.488,3895337,0
2015-08-11,35.244,35.348,34.813,35.146,3752694,0
2015-08-12,35.039,35.443,34.695,35.407,3485479,0
2015-08-13,34.776,34.911,34.407,34.64,1784907,0
2015-08-14,34.615,34.993,34.605,34.776,1526575,0
2015-08-17,34.443,34.542,34.218,34.46,2041020,0
2015-08-18,33.875,34.163,33.776,34.036,2054113,0
2015-08-19,33.154,33.442,32.505,32.955,3898055,0
2015-08-20,33.55,33.613,33.11,33.11,2389567,0
2015-08-21,33.027,33.254,32.425,32.433,2792599,0
2015-08-24,30.269,31.73,29.963,30.765,5897734,0
2015-08-25,32.055,32.063,30.91,30.91,4146954,0
2015-08-26,31.649,31.658,30.477,31.279,3165226,0
2015-08-27,31.749,33.162,31.749,32.947,4992745,0
2015-08-28,32.262,33.298,32.262,32.984,3245123,0
2015-08-31,32.568,33.289,32.253,33.09,1963230,0
2015-09-01,31.279,31.802,30.748,30.928,3810389,0
2015-09-02,32.081,32.108,31.072,31.722,3520322,0
2015-09-03,31.946,32.731,31.884,32.073,3361972,0
2015-09-04,30.765,31.045,30.486,30.847,3552503,0
2015-09-08,31.811,32.451,31.702,32.379,3707524,0
2015-09-09,33.461,33.622,32.315,32.433,3503012,0
2015-09-10,32.767,33.191,32.487,32.784,3715348,0
2015-09-11,33.569,33.596,33.055,33.533,5571994,0
2015-09-14,33.207,33.767,32.748,33.74,3485367,0
2015-09-15,33.09,33.333,32.83,33.254,6584458,0
2015-09-16,33.172,33.677,33.162,33.533,4802437,0
2015-09-17,32.974,33.722,32.811,33.127,4715614,0
2015-09-18,32.315,32.596,31.784,32.009,5756089,0
2015-09-21,31.884,32.063,31.595,31.829,3146918,0
2015-09-22,30.73,30.81,30.297,30.675,4980760,0
2015-09-23,31.054,31.172,30.225,30.225,4196556,0
2015-09-24,30.18,30.72,29.99,30.658,6035264,0
2015-09-25,30.577,30.658,30.153,30.279,2979912,0
2015-09-28,29.18,29.216,28.811,28.891,3550277,0
2015-09-29,29.585,29.648,29.17,29.423,3782981,0
2015-09-30,30.09,30.513,29.973,30.477,5243531,0
2015-10-01,30.838,31.045,30.081,30.423,3226593,0
2015-10-02,30.451,31.388,30.134,31.344,5602399,0
2015-10-05,31.649,32.198,31.613,31.784,4764972,0
2015-10-06,31.749,32.073,31.623,31.919,2867836,0
2015-10-07,34.759,35.029,34.091,34.415,8422185,0
2015-10-08,34.452,35.111,34.208,34.973,6332896,0
2015-10-09,35.858,36.091,35.614,35.812,5626367,0
2015-10-12,35.469,35.479,34.838,35.101,2811202,0
2015-10-13,34.208,34.785,34.208,34.398,2745882,0
2015-10-14,35.281,35.479,35.045,35.362,6000216,0
2015-10-15,35.272,35.389,34.92,35.335,2995337,0
2015-10-16,35.155,35.236,34.488,34.569,3182427,0
2015-10-19,34.272,34.335,33.757,34.029,2761563,0
2015-10-20,33.451,33.934,33.389,33.794,2393629,0
2015-10-21,33.884,33.929,33.415,33.506,2032696,0
2015-10-22,33.748,34.46,33.74,34.208,2277490,0
2015-10-23,34.731,34.838,34.335,34.505,2195040,0
2015-10-26,34.704,34.731,34.029,34.065,2239872,0
2015-10-27,33.533,33.875,33.254,33.352,2993672,0
2015-10-28,32.451,33.506,32.415,33.072,3923466,0
2015-10-29,32.063,32.632,32.055,32.315,4273345,0
2015-10-30,32.875,33.064,32.676,32.901,3522541,0
2015-11-02,32.289,32.704,32.063,32.577,3132899,0
2015-11-03,32.091,33.046,32.028,32.811,4508485,0
2015-11-04,33.434,33.569,32.586,32.803,3276983,0
2015-11-05,31.829,31.91,31.279,31.486,3478599,0
2015-11-06,31.199,31.36,30.793,31.288,2932640,0
2015-11-09,31.551,31.712,31.064,31.325,2602764,0
2015-11-10,31.442,31.901,31.127,31.774,4260029,0
2015-11-11,32.145,32.145,31.298,31.495,2222339,0
2015-11-12,30.667,31.153,30.613,30.631,2930865,0
2015-11-13,30.901,31.099,30.486,30.856,2814904,0
2015-11-16,30.713,31.108,30.361,30.81,2384351,0
2015-11-17,30.713,30.713,29.99,30.127,3158458,0
2015-11-18,30.874,31.253,30.802,31.208,2970258,0
2015-11-19,31.495,31.739,31.416,31.495,2033916,0
2015-11-20,31.965,31.974,31.162,31.253,2237430,0
2015-11-23,31.045,31.315,30.72,30.838,3084886,0
2015-11-24,30.713,31.108,30.684,30.937,2473014,0
2015-11-25,30.64,30.713,30.216,30.341,2764413,0
2015-11-27,29.71,29.901,29.585,29.838,2670645,0
2015-11-30,29.783,30.108,29.576,29.811,3909151,0
2015-12-01,29.865,30.162,29.801,30.099,2938252,0
2015-12-02,29.468,29.729,29.162,29.27,2867374,0
2015-12-03,29.207,29.305,28.406,28.658,4289969,0
2015-12-04,28.432,28.621,28.143,28.613,3772107,0
2015-12-07,28.179,28.189,27.747,27.945,4368444,0
2015-12-08,26.081,26.216,25.449,25.683,8723189,0
2015-12-09,27.116,27.27,26.224,26.503,6352870,0
2015-12-10,26.693,27.27,26.539,26.945,3902827,0
2015-12-11,25.818,26.134,25.637,25.71,5279817,0
2015-12-14,25.666,25.764,25.125,25.368,5488330,0
2015-12-15,25.449,25.873,25.35,25.395,4131197,0
2015-12-16,26.061,26.179,25.637,26.097,3762230,0
2015-12-17,25.675,25.683,24.791,24.799,4829735,0
2015-12-18,25.223,25.332,24.621,24.673,7545101,0
2015-12-21,25.44,25.467,24.737,24.908,5364264,0
2015-12-22,25.26,25.585,25.052,25.467,4620142,0
2015-12-23,26.954,27.098,26.656,26.908,5345732,0
2015-12-24,26.936,26.945,26.639,26.782,908610,0
2015-12-28,26.495,26.521,26.224,26.495,2978957,0
2015-12-29,26.387,26.63,26.071,26.377,2389183,0
2015-12-30,26.216,26.35,26.016,26.216,2579856,0
2015-12-31,26.081,26.398,26.053,26.242,1634630,0
2016-01-04,25.449,25.755,25.026,25.602,5410844,0
2016-01-05,26.025,26.061,25.449,25.818,3282690,0
2016-01-06,24.322,24.458,24.052,24.359,6914535,0
2016-01-07,23.214,23.737,23.159,23.26,5672914,0
2016-01-08,23.295,23.376,22.53,22.593,6769432,0
2016-01-11,23.016,23.033,21.988,22.295,9608032,0
2016-01-12,22.232,22.232,21.169,21.646,8284201,0
2016-01-13,22.367,22.465,21.376,21.456,5430523,0
2016-01-14,22.358,22.872,21.916,22.709,9161352,0
2016-01-15,21.186,21.538,20.934,21.286,6213472,0
2016-01-19,21.511,21.565,20.79,21.016,5397442,0
2016-01-20,20.439,20.726,19.722,20.457,6827310,0
2016-01-21,20.926,21.7,20.736,21.511,7481026,0
2016-01-22,22.078,22.214,21.133,21.421,8564476,0
2016-01-25,20.881,21.006,20.466,20.574,7143447,0
2016-01-26,21.403,22.011,21.231,21.98,6341972,0
2016-01-27,21.61,22.268,21.456,21.718,5278655,0
2016-01-28,22.692,22.709,21.808,22.042,4967959,0
2016-01-29,21.583,22.258,21.547,22.214,4012222,0
2016-02-01,21.709,22.223,21.403,22.078,3112373,0
2016-02-02,20.799,21.032,20.618,20.953,4437076,0
2016-02-03,22.061,22.593,21.421,22.574,6974011,0
2016-02-04,23.954,24.855,23.89,24.296,11964234,0
2016-02-05,23.485,24.026,23.421,23.62,5245929,0
2016-02-08,23.412,24.07,23.313,23.819,6731467,0
2016-02-09,22.557,23.066,22.421,22.854,7223952,0
2016-02-10,22.826,23.214,22.583,22.754,5589901,0
2016-02-11,22.097,22.53,21.89,22.159,8587415,0
2016-02-12,23.664,24.088,23.404,23.898,7127920,0
2016-02-16,23.683,24.233,23.304,24.187,5552214,0
2016-02-17,24.431,25.223,24.431,24.9,6296591,0
2016-02-18,24.539,24.611,24.224,24.476,5280711,0
2016-02-19,24.088,24.692,24.034,24.665,5662799,0
2016-02-22,25.62,26.35,25.557,26.232,7599041,0
2016-02-23,25.657,25.809,25.035,25.223,7863222,0
2016-02-24,23.821,24.392,23.484,24.317,7720792,0
2016-02-25,24.008,24.167,23.493,24.045,5044712,0
2016-02-26,24.392,24.673,23.834,23.914,4601493,0
2016-02-29,24.581,24.992,24.43,24.458,4367344,0
2016-03-01,25.423,25.479,24.889,25.264,5511523,0
2016-03-02,25.891,26.764,25.845,26.764,5831533,0
2016-03-03,26.866,27.092,26.323,27.072,6545312,0
2016-03-04,27.645,28.913,27.466,28.412,11759875,0
2016-03-07,29.2,30.193,29.162,29.94,15203467,0
2016-03-08,28,28.009,26.922,27.157,8089424,0
2016-03-09,26.997,27.278,26.427,27.232,3389953,0
2016-03-10,26.558,27.017,26.211,26.791,6919368,0
2016-03-11,26.913,27.349,26.698,27.278,4967107,0
2016-03-14,26.97,27.232,26.633,26.932,5456540,0
2016-03-15,25.816,25.836,25.395,25.573,5443039,0
2016-03-16,25.751,26.632,25.348,26.604,7111395,0
2016-03-17,27.55,27.728,26.988,27.607,9747901,0
2016-03-18,27.851,28.057,27.185,27.298,6463855,0
2016-03-21,27.223,27.466,26.886,27.092,5247403,0
2016-03-22,26.294,26.679,26.258,26.566,5327952,0
2016-03-23,26.444,26.51,25.761,25.929,5399337,0
2016-03-24,25.142,26.042,25.048,25.967,5620527,0
2016-03-28,26.173,26.191,25.596,25.995,2719983,0
2016-03-29,24.918,25.874,24.72,25.864,5511310,0
2016-03-30,26.65,27.157,26.454,26.735,5457271,0
2016-03-31,26.548,26.716,26.332,26.492,3020974,0
2016-04-01,25.563,26.444,25.536,26.398,3817744,0
2016-04-04,26.811,26.921,25.976,26.042,3357453,0
2016-04-05,25.301,25.714,25.179,25.601,5039625,0
2016-04-06,25.246,25.845,25.03,25.836,3618001,0
2016-04-07,25.63,25.901,25.161,25.236,3433965,0
2016-04-08,26.145,26.434,25.939,26.228,4289438,0
2016-04-11,27.203,27.382,26.96,27.082,3427526,0
2016-04-12,27.906,28.159,27.456,28.057,4390829,0
2016-04-13,29.518,29.987,29.35,29.875,8897831,0
2016-04-14,29.846,30.128,29.425,29.893,6419831,0
2016-04-15,29.528,29.893,29.219,29.677,3951971,0
2016-04-18,29.574,30.511,29.406,30.418,4593948,0
2016-04-19,31.008,31.73,30.793,31.674,5537510,0
2016-04-20,32.143,33.285,32.03,33.193,11932872,0
2016-04-21,32.957,33.163,31.696,31.907,7948196,0
2016-04-22,31.674,31.907,31.139,31.449,4805205,0
2016-04-25,30.521,30.811,30.231,30.352,4613360,0
2016-04-26,30.408,30.714,29.987,30.652,4290492,0
2016-04-27,30.044,30.849,30.044,30.811,5786074,0
2016-04-28,31.206,32.086,31.111,31.28,5312860,0
2016-04-29,31.626,32.151,31.277,31.543,4243011,0
2016-05-02,31.842,31.855,30.999,31.392,4009890,0
2016-05-03,30.044,30.081,29.285,29.443,6162277,0
2016-05-04,28.994,29.286,28.488,28.628,5718382,0
2016-05-05,28.825,29.251,28.404,28.581,5377434,0
2016-05-06,28.253,29.242,28.197,28.956,4522617,0
2016-05-09,27.241,27.325,26.595,26.679,6690546,0
2016-05-10,27.072,27.785,26.983,27.728,5667265,0
2016-05-11,27.757,27.926,27.298,27.55,4776399,0
2016-05-12,27.55,27.737,26.679,26.895,4381316,0
2016-05-13,26.679,27.063,26.464,26.51,3998519,0
2016-05-16,27.298,27.794,27.152,27.194,3849783,0
2016-05-17,27.344,28.009,27.082,27.588,4079718,0
2016-05-18,26.96,27.64,26.595,26.67,5205171,0
2016-05-19,26.154,27.11,25.985,26.979,5905191,0
2016-05-20,27.27,27.466,26.369,26.529,5166173,0
2016-05-23,26.228,26.735,26.107,26.558,4190257,0
2016-05-24,26.913,27.101,26.633,26.838,4175483,0
2016-05-25,27.288,27.747,27.194,27.645,4144357,0
2016-05-26,27.71,27.868,27.017,27.101,4177637,0
2016-05-27,27.4,27.429,26.716,26.922,3825843,0
2016-05-31,26.688,27.185,26.266,26.276,4309706,0
2016-06-01,25.498,25.891,25.301,25.789,8690671,0
2016-06-02,25.469,25.845,25.442,25.845,4891640,0
2016-06-03,26.145,26.595,25.91,26.558,5475743,0
2016-06-06,27.391,28.009,27.27,27.953,6802346,0
2016-06-07,27.597,28,27.531,27.541,5778174,0
2016-06-08,28.104,28.506,28.009,28.047,5189405,0
2016-06-09,27.27,27.419,26.855,26.941,5431165,0
2016-06-10,26.332,26.67,26.051,26.182,5767019,0
2016-06-13,26.032,26.585,26.022,26.304,5304575,0
2016-06-14,25.967,26.136,25.255,25.601,4914771,0
2016-06-15,26.248,26.886,26.221,26.529,5307812,0
2016-06-16,26.08,26.707,25.63,26.66,4409209,0
2016-06-17,27.025,27.555,26.941,27.354,4674909,0
2016-06-20,28.159,28.544,28.089,28.159,4611637,0
2016-06-21,28.347,28.421,27.873,28.273,3613383,0
2016-06-22,28.9,29.03,28.319,28.431,5313762,0
2016-06-23,29.285,29.293,28.657,29.134,5448955,0
2016-06-24,26.65,27.747,26.642,26.951,9641177,0
2016-06-27,26.248,26.566,25.995,26.248,6087399,0
2016-06-28,27.147,27.55,26.904,27.138,6967953,0
2016-06-29,28.084,28.385,27.803,28.067,5089309,0
2016-06-30,28.694,29.34,28.342,29.331,7986224,0
2016-07-01,29.124,29.677,29.069,29.583,4420654,0
2016-07-05,29.096,29.293,28.404,28.581,4534625,0
2016-07-06,28.29,28.956,28.094,28.947,3609099,0
2016-07-07,29.36,29.481,28.193,28.375,4576664,0
2016-07-08,28.881,29.64,28.863,29.603,5797203,0
2016-07-11,29.883,30.301,29.828,30.109,4125772,0
2016-07-12,30.962,31.266,30.615,31.102,6239848,0
2016-07-13,31.598,31.608,30.629,31.055,5737522,0
2016-07-14,31.598,31.645,31.158,31.364,4650598,0
2016-07-15,31.017,31.271,30.643,30.793,4014003,0
2016-07-18,30.671,30.952,30.39,30.915,2924867,0
2016-07-19,29.593,29.752,29.087,29.228,5435971,0
2016-07-20,28.797,29.106,28.553,28.863,3624960,0
2016-07-21,29.593,29.913,29.406,29.583,3358852,0
2016-07-22,29.396,29.453,29.049,29.377,1951059,0
2016-07-25,29.406,29.415,28.853,29.116,2113558,0
2016-07-26,29.734,30.39,29.659,30.352,4208944,0
2016-07-27,30.548,30.895,30.267,30.755,4345620,0
2016-07-28,30.558,30.793,30.267,30.774,5195489,0
2016-07-29,30.503,30.915,30.334,30.755,3534279,0
2016-08-01,31.148,31.148,30.53,30.624,4410361,0
2016-08-02,30.821,30.859,30.325,30.727,3540451,0
2016-08-03,30.315,30.962,30.109,30.942,3868164,0
2016-08-04,30.061,30.474,29.772,30.418,5849084,0
2016-08-05,30.503,30.746,30.315,30.68,3504410,0
2016-08-08,31.065,31.412,30.97,31.177,3882072,0
2016-08-09,30.821,31.177,30.727,30.802,2715075,0
2016-08-10,31.182,31.22,30.461,30.47,3435505,0
2016-08-11,30.67,30.917,30.432,30.841,4185091,0
2016-08-12,30.043,30.157,29.434,29.53,4658836,0
2016-08-15,29.757,30.175,29.748,30.147,3050503,0
2016-08-16,30.774,31.035,30.555,30.784,4172479,0
2016-08-17,30.441,30.779,30.061,30.613,2989943,0
2016-08-18,31.164,31.164,30.755,31.002,2616506,0
2016-08-19,30.432,30.613,30.175,30.461,2969031,0
2016-08-22,29.777,30.109,29.663,30.033,3809054,0
2016-08-23,30.565,30.945,30.499,30.527,3715744,0
2016-08-24,30.375,30.441,29.9,29.928,2900657,0
2016-08-25,29.986,30.299,29.919,30.232,2804572,0
2016-08-26,30.755,31.192,29.681,29.966,7156523,0
2016-08-29,29.834,30.185,29.691,30.109,3013002,0
2016-08-30,29.634,29.706,28.959,29.074,3575723,0
2016-08-31,28.684,28.893,28.541,28.664,4006001,0
2016-09-01,29.112,29.283,28.769,29.245,2557179,0
2016-09-02,29.824,29.862,29.168,29.577,5341232,0
2016-09-06,29.709,30.014,29.492,30.004,2709210,0
2016-09-07,29.586,29.777,29.216,29.492,3343195,0
2016-09-08,30.023,30.242,29.757,29.9,2954679,0
2016-09-09,29.795,29.852,29.178,29.206,2904000,0
2016-09-12,28.56,29.653,28.493,29.568,4756279,0
2016-09-13,28.873,28.969,28.142,28.314,4414072,0
2016-09-14,28.636,28.931,28.408,28.807,4327454,0
2016-09-15,28.493,29.074,28.418,28.969,4462576,0
2016-09-16,28.503,28.722,28.304,28.408,4009186,0
2016-09-19,29.406,29.5,29.168,29.263,3465529,0
2016-09-20,29.359,29.454,29.159,29.368,2267323,0
2016-09-21,29.701,30.499,29.701,30.441,3561327,0
2016-09-22,31.411,31.496,30.869,30.897,4950619,0
2016-09-23,30.802,31.13,30.717,30.793,3236636,0
2016-09-26,30.793,30.907,30.546,30.565,2246347,0
2016-09-27,30.128,30.708,30.033,30.622,2204884,0
2016-09-28,31.268,32.085,31.04,32.057,8336899,0
2016-09-29,32.038,32.627,31.819,32.018,5374076,0
2016-09-30,32.104,32.181,31.629,31.733,3954091,0
2016-10-03,31.743,31.941,31.554,31.886,2219035,0
2016-10-04,32.456,32.456,31.297,31.449,3983228,0
2016-10-05,31.895,32.266,31.667,32.038,2298291,0
2016-10-06,31.639,31.838,31.449,31.524,2030422,0
2016-10-07,32,32.038,31.315,31.506,6726883,0
2016-10-10,31.753,32.247,31.733,32.028,3199397,0
2016-10-11,32.057,32.085,30.764,30.955,4088861,0
2016-10-12,31.325,31.733,31.088,31.173,5284832,0
2016-10-13,29.709,30.422,29.681,30.223,5037841,0
2016-10-14,30.489,30.755,30.17,30.185,2690594,0
2016-10-17,30.09,30.375,30.09,30.223,3043416,0
2016-10-18,31.078,31.088,30.66,30.926,2874927,0
2016-10-19,30.641,31.054,30.499,30.993,4367510,0
2016-10-20,30.632,30.964,30.299,30.802,3649689,0
2016-10-21,30.964,31.501,30.85,31.23,3708911,0
2016-10-24,31.62,31.686,31.202,31.468,3061593,0
2016-10-25,32.313,32.732,32.285,32.418,4587611,0
2016-10-26,32.38,32.747,32.237,32.503,3064787,0
2016-10-27,32.732,32.855,32.397,32.531,2812489,0
2016-10-28,32.778,33.078,32.684,32.808,3276109,0
2016-10-31,33.007,33.254,32.912,33.111,2199574,0
2016-11-01,33.558,33.606,32.788,32.95,4400099,0
2016-11-02,33.188,33.377,32.703,32.732,5180926,0
2016-11-03,32.931,33.206,32.727,32.836,2547282,0
2016-11-04,32.352,32.617,32.218,32.237,3327218,0
2016-11-07,33.359,33.53,33.15,33.52,3138955,0
2016-11-08,33.463,34.109,33.325,33.938,4063915,0
2016-11-09,35.487,36.551,35.429,36.332,8669007,0
2016-11-10,37.758,38.185,37.111,37.33,10534932,0
2016-11-11,37.016,37.197,36.389,37.131,4591381,0
2016-11-14,36.959,37.672,36.922,37.672,5467466,0
2016-11-15,35.62,36.247,35.363,36.227,5095996,0
2016-11-16,35.591,35.743,35.192,35.496,4145414,0
2016-11-17,35.705,36.086,35.459,35.686,3154763,0
2016-11-18,34.764,35.011,34.442,34.727,3499796,0
2016-11-21,35.363,35.686,35.258,35.638,3322620,0
2016-11-22,36.389,37.131,36.152,37.055,4839588,0
2016-11-23,36.076,37.444,36.056,37.425,7136275,0
2016-11-25,37.159,37.453,36.874,37.387,2966045,0
2016-11-28,37.055,37.672,36.978,37.481,5772081,0
2016-11-29,36.541,36.902,36.313,36.427,4441762,0
2016-11-30,36.066,36.313,35.781,36.018,3565146,0
2016-12-01,36.056,36.693,35.981,36.436,3036538,0
2016-12-02,36.104,37.093,36.048,37.073,2559577,0
2016-12-05,37.358,37.682,37.154,37.519,2817301,0
2016-12-06,36.693,37.292,36.598,37.292,2772857,0
2016-12-07,38.603,39.505,38.546,39.458,5860599,0
2016-12-08,40.465,40.484,39.624,40.019,9932246,0
2016-12-09,39.525,39.553,38.831,39.097,4046134,0
2016-12-12,39.496,39.867,39.354,39.43,3190504,0
2016-12-13,39.278,39.496,38.394,38.793,3467959,0
2016-12-14,38.651,39.069,37.985,38.042,3131666,0
2016-12-15,36.817,37.377,36.608,37.292,4755603,0
2016-12-16,36.959,37.302,36.798,36.826,3864763,0
2016-12-19,36.237,36.589,36.133,36.275,2955537,0
2016-12-20,36.665,37.149,36.589,37.131,2580605,0
2016-12-21,37.007,37.083,36.855,36.94,2046490,0
2016-12-22,36.522,36.721,36.209,36.275,2048545,0
2016-12-23,36.199,36.365,36.066,36.218,1052599,0
2016-12-27,36.323,36.537,36.313,36.436,913724,0
2016-12-28,37.481,37.511,36.884,36.931,2024899,0
2016-12-29,37.073,37.093,36.817,36.959,1859612,0
2016-12-30,37.387,37.539,36.484,36.541,3019332,0
2017-01-03,36.902,37.14,36.817,37.016,2542625,0
2017-01-04,36.627,37.272,36.589,37.254,3283474,0
2017-01-05,36.617,37.425,36.617,37.358,4102764,0
2017-01-06,36.884,37.063,36.456,36.474,3706155,0
2017-01-09,36.446,36.788,36.351,36.446,4304553,0
2017-01-10,38.508,38.964,38.323,38.954,6007104,0
2017-01-11,39.249,39.686,38.988,39.619,5033765,0
2017-01-12,40.731,40.731,39.848,40.028,5270722,0
2017-01-13,39.658,40.142,39.363,39.943,3251965,0
2017-01-17,40.58,40.855,40.323,40.341,3698308,0
2017-01-18,40.797,41.378,40.693,41.169,4337581,0
2017-01-19,40.968,41.083,40.565,40.864,1928804,0
2017-01-20,40.256,40.93,40.247,40.789,2547752,0
2017-01-23,41.396,41.681,41.282,41.625,2951652,0
2017-01-24,43.154,43.629,43.05,43.42,6183450,0
2017-01-25,42.821,43.743,42.698,43.667,5493927,0
2017-01-26,42.803,43.04,42.385,42.622,3620125,0
2017-01-27,42.765,43.126,42.622,43.088,3085397,0
2017-01-30,42.365,42.594,41.938,42.176,3011816,0
2017-01-31,42.841,42.869,42.138,42.556,2794037,0
2017-02-01,42.859,43.297,42.589,43.173,3342224,0
2017-02-02,42.461,42.622,42.156,42.385,3456335,0
2017-02-03,41.102,41.187,40.522,40.542,5693672,0
2017-02-06,40.341,40.684,40.237,40.646,7606813,0
2017-02-07,40.978,41.273,40.797,40.874,5370635,0
2017-02-08,40.598,40.978,40.323,40.797,3818194,0
2017-02-09,40.522,41.035,40.294,40.988,4607319,0
2017-02-10,41.89,43.145,41.862,43.145,6140179,0
2017-02-13,43.781,44.76,43.762,44.322,10785061,0
2017-02-14,43.8,44.024,43.42,43.943,3726551,0
2017-02-15,43.819,44.037,43.553,43.639,2282492,0
2017-02-16,43.876,43.99,43.619,43.828,2536007,0
2017-02-17,43.03,43.23,42.869,43.23,2363588,0
2017-02-21,43.695,43.933,43.586,43.848,3402886,0
2017-02-22,42.937,43.509,42.908,43.309,2971739,0
2017-02-23,43.455,43.533,41.453,41.521,10274049,0
2017-02-24,40.544,41.228,40.29,40.72,6713737,0
2017-02-27,40.73,41.414,40.681,40.857,4718992,0
2017-02-28,40.427,40.72,40.388,40.554,2965522,0
2017-03-01,41.287,42.019,41.145,41.912,4999995,0
2017-03-02,41.502,41.648,40.193,40.271,4357154,0
2017-03-03,40.427,40.833,40.29,40.818,2652076,0
2017-03-06,39.88,39.968,39.587,39.734,3107410,0
2017-03-07,40.046,40.105,39.641,39.675,3566498,0
2017-03-08,40.076,40.115,38.806,38.972,8326231,0
2017-03-09,38.523,38.879,38.22,38.493,5417674,0
2017-03-10,38.874,39.031,38.151,38.474,5072338,0
2017-03-13,39.841,40.076,39.704,39.9,3832435,0
2017-03-14,39.363,39.949,39.001,39.607,3604955,0
2017-03-15,40.574,42.097,40.232,42.058,7828351,0
2017-03-16,42.39,42.464,41.863,41.931,6947098,0
2017-03-17,42.312,42.449,41.975,42.029,3287317,0
2017-03-20,42.068,42.332,41.873,42.254,2227485,0
2017-03-21,41.931,42.06,40.027,40.056,6278425,0
2017-03-22,40.242,40.828,40.037,40.593,3863622,0
2017-03-23,40.457,40.71,40.105,40.369,2807744,0
2017-03-24,40.359,40.437,39.636,39.89,6431079,0
2017-03-27,38.991,39.382,38.532,39.294,5172734,0
2017-03-28,39.372,40.144,39.333,39.91,3257715,0
2017-03-29,39.617,40.11,39.568,39.929,3129321,0
2017-03-30,40.203,40.535,40.076,40.124,2990644,0
2017-03-31,39.411,39.973,39.206,39.734,2481153,0
2017-04-03,39.851,40.066,39.167,39.529,2735274,0
2017-04-04,40.095,40.222,39.783,40.076,2626598,0
2017-04-05,40.808,41.004,39.773,39.802,3545623,0
2017-04-06,40.154,40.457,39.851,40.027,5142796,0
2017-04-07,39.148,40.173,39.07,39.665,3384366,0
2017-04-10,39.939,40.105,39.753,39.919,2890120,0
2017-04-11,40.886,40.925,39.783,40.476,4108108,0
2017-04-12,39.06,39.157,38.156,38.366,5913495,0
2017-04-13,38.239,38.484,37.937,38.034,3045868,0
2017-04-17,38.288,38.308,37.732,38.103,2401437,0
2017-04-18,37.731,38.034,37.341,37.722,4387832,0
2017-04-19,38.396,38.454,37.551,37.624,3597586,0
2017-04-20,38.347,38.835,38.22,38.65,3552936,0
2017-04-21,38.913,38.923,38.402,38.611,3033859,0
2017-04-24,39.148,39.343,38.913,39.177,3068415,0
2017-04-25,39.206,39.48,38.953,39.402,2759842,0
2017-04-26,38.591,39.49,38.581,39.148,2289236,0
2017-04-27,38.943,38.943,38.142,38.611,2855730,0
2017-04-28,39.177,39.226,38.84,38.894,1612485,0
2017-05-01,39.031,39.216,38.796,39.138,1817260,0
2017-05-02,38.669,38.962,38.65,38.913,3163446,0
2017-05-03,37.868,38.005,37.37,37.477,3302155,0
2017-05-04,37.057,37.302,36.794,37.184,3921839,0
2017-05-05,37.692,38.191,37.507,37.995,3297279,0
2017-05-08,37.458,37.614,37.282,37.575,2233292,0
2017-05-09,38.015,38.171,37.473,37.585,4401671,0
2017-05-10,38.112,38.181,37.819,37.907,2144243,0
2017-05-11,38.034,38.054,37.741,37.868,2296555,0
2017-05-12,37.604,37.79,37.536,37.79,1620055,0
2017-05-15,38.396,38.571,38.2,38.278,2593198,0
2017-05-16,39.011,39.607,38.982,39.509,4206439,0
2017-05-17,39.294,39.695,39.157,39.167,4931698,0
2017-05-18,38.943,39.685,38.708,39.47,4090959,0
2017-05-19,40.154,40.75,40.085,40.417,4474614,0
2017-05-22,41.228,41.326,40.857,41.15,3443476,0
2017-05-23,40.886,41.082,40.745,40.886,3004622,0
2017-05-24,40.261,40.72,40.173,40.535,2942760,0
2017-05-25,40.584,40.984,40.066,40.427,3232118,0
2017-05-26,40.447,40.505,39.997,40.027,2084249,0
2017-05-30,40.32,40.496,40.115,40.339,1266952,0
2017-05-31,39.617,39.841,39.304,39.372,2950408,0
2017-06-01,39.568,39.91,39.499,39.704,1918424,0
2017-06-02,39.792,40.076,39.382,39.851,2373307,0
2017-06-05,39.675,39.802,39.41,39.47,1616889,0
2017-06-06,39.421,40.095,39.378,40.007,2101666,0
2017-06-07,40.359,40.53,39.919,40.281,3284427,0
2017-06-08,40.261,41.179,40.251,41.13,2644395,0
2017-06-09,40.652,41.218,40.486,40.759,2905506,0
2017-06-12,40.632,40.857,39.954,40.085,5294919,0
2017-06-13,40.134,40.33,40.012,40.203,2224552,0
2017-06-14,40.29,40.31,38.674,38.962,3907944,0
2017-06-15,38.532,38.796,38.054,38.435,3336152,0
2017-06-16,38.513,38.591,37.981,38.386,3328304,0
2017-06-19,38.62,38.835,38.317,38.337,2489431,0
2017-06-20,37.771,37.78,36.784,37.116,4295222,0
2017-06-21,37.683,37.878,37.214,37.429,3276957,0
2017-06-22,37.194,38.083,37.194,37.81,5751184,0
2017-06-23,38.191,38.454,37.956,38.259,2771590,0
2017-06-26,38.581,38.689,38.044,38.366,1838248,0
2017-06-27,39.685,39.968,39.245,39.255,5837651,0
2017-06-28,40.144,40.31,39.861,40.212,3466967,0
2017-06-29,41.189,41.424,40.544,40.867,3233402,0
2017-06-30,41.56,41.56,41.1,41.326,2784571,0
2017-07-03,42.224,42.82,42.127,42.586,3123709,0
2017-07-05,42.84,42.928,42.137,42.283,5005652,0
2017-07-06,42.244,42.644,42.073,42.137,3891014,0
2017-07-07,42.527,42.615,42.146,42.488,3810705,0
2017-07-10,41.697,43.357,41.658,43.191,4838800,0
2017-07-11,43.377,43.826,43.172,43.68,4672198,0
2017-07-12,43.69,43.885,43.455,43.65,2723922,0
2017-07-13,43.553,43.812,43.25,43.524,2495226,0
2017-07-14,44.246,44.52,44.031,44.119,3613435,0
2017-07-17,44.383,44.644,44.334,44.393,2573307,0
2017-07-18,43.592,44.442,43.524,44.422,3964618,0
2017-07-19,44.237,44.51,44.158,44.305,2219327,0
2017-07-20,43.67,43.798,43.074,43.504,3013258,0
2017-07-21,43.318,43.381,42.83,43.113,3354134,0
2017-07-24,43.006,43.152,42.117,42.879,4676902,0
2017-07-25,44.178,45.106,44.031,44.862,7036052,0
2017-07-26,44.998,45.145,44.5,44.95,4357415,0
2017-07-27,45.477,45.477,44.588,44.803,3150645,0
2017-07-28,44.881,45.75,44.842,45.526,3808882,0
2017-07-31,46.102,46.405,45.892,46.278,4655473,0
2017-08-01,45.907,46.131,45.682,46.034,3129281,0
2017-08-02,44.52,44.974,44.285,44.94,3877343,0
2017-08-03,45.106,45.394,44.871,45.106,1918752,0
2017-08-04,45.956,45.985,45.555,45.741,2322156,0
2017-08-07,46.405,46.913,46.346,46.737,3053411,0
2017-08-08,46.073,46.503,45.956,46.19,3648741,0
2017-08-09,46.07,46.355,45.81,46.16,3812885,0
2017-08-10,45.7,45.83,45.34,45.37,2259853,0
2017-08-11,44.33,44.75,44.24,44.61,5583534,0
2017-08-14,44.71,45.05,44.67,44.76,2486300,0
2017-08-15,43.96,44.33,43.875,44.21,3151927,0
2017-08-16,44.91,45.37,44.78,45.24,2830225,0
2017-08-17,44.9,45.01,44.26,44.32,1994748,0
2017-08-18,44.58,44.84,44.46,44.64,1906051,0
2017-08-21,45.15,45.33,44.96,45.2,2226049,0
2017-08-22,45.98,46.3,45.89,46.15,4196141,0
2017-08-23,46.27,47.41,46.19,47.31,7936245,0
2017-08-24,47.24,47.825,46.97,47.59,3737755,0
2017-08-25,48.17,48.24,47.65,47.69,3351018,0
2017-08-28,47.83,48.205,47.66,48.03,1704173,0
2017-08-29,47.59,48.29,47.5,48.11,2790997,0
2017-08-30,48.16,48.33,47.89,47.91,3006918,0
2017-08-31,48.835,49.27,48.74,49.08,4176157,0
2017-09-01,49.57,49.79,49.28,49.53,2535183,0
2017-09-05,49.31,49.42,48.25,48.84,5002036,0
2017-09-06,48.84,49.29,48.78,49.15,2098222,0
2017-09-07,49.46,49.58,49.23,49.53,1986998,0
2017-09-08,49.28,49.34,48.01,48.27,3285153,0
2017-09-11,48.6,49.44,48.57,49.24,2110498,0
2017-09-12,49.57,49.89,49.48,49.66,2693088,0
2017-09-13,48.67,48.89,48.53,48.84,2255108,0
2017-09-14,47.71,47.99,47.48,47.96,2715793,0
2017-09-15,47.7,47.93,47.595,47.63,3391907,0
2017-09-18,47.83,48.27,47.805,48.24,2011721,0
2017-09-19,47.99,48.515,47.77,48.45,2079577,0
2017-09-20,48.23,48.395,47.42,47.82,3282104,0
2017-09-21,47.5,48.09,47.28,47.85,3621390,0
2017-09-22,47.7,48.18,47.65,47.82,2006718,0
2017-09-25,47.5,47.62,46.815,47.08,2299969,0
2017-09-26,47.08,47.16,46.51,46.61,2929752,0
2017-09-27,47.24,47.28,46.56,46.95,1970242,0
2017-09-28,46.38,47.06,46.24,46.95,2406442,0
2017-09-29,47.25,47.45,47.05,47.19,1546187,0
2017-10-02,47.44,48.03,47.41,47.93,1803939,0
2017-10-03,48.31,48.44,48.15,48.39,2229678,0
2017-10-04,48.77,48.86,48.4,48.52,1373877,0
2017-10-05,48.75,49.17,48.69,48.73,1864455,0
2017-10-06,48.82,49.19,48.64,49.08,2709245,0
2017-10-09,48.67,48.69,47.96,48.07,3612061,0
2017-10-10,48.19,48.4,47.98,48.26,2010604,0
2017-10-11,48.12,48.14,47.55,47.75,1808430,0
2017-10-12,47.86,48.24,47.685,48.08,2228587,0
2017-10-13,49.42,50.13,49.24,50.01,3803135,0
2017-10-16,50.67,50.77,49.83,50.02,2596172,0
2017-10-17,49.9,50.015,49.554,49.79,1937101,0
2017-10-18,48.86,49.02,47.64,48.02,5009309,0
2017-10-19,47.86,48.41,47.79,48.13,2201994,0
2017-10-20,48.45,48.63,47.84,48.37,2163723,0
2017-10-23,47.96,48.1872,47.9,47.96,1114995,0
2017-10-24,47.64,48.14,47.61,47.98,1712971,0
2017-10-25,47.58,47.58,46.76,47.1,1941464,0
2017-10-26,47.88,47.91,47.2,47.21,2291755,0
2017-10-27,46.76,47.655,46.7,47.45,1788453,0
2017-10-30,47.7,47.84,47.225,47.33,1738099,0
2017-10-31,47.33,48.0962,47.16,47.93,1845132,0
2017-11-01,49.46,49.47,48.97,49.03,2660908,0
2017-11-02,49.26,49.775,49.2,49.48,1899578,0
2017-11-03,49.66,49.66,49,49.24,1358467,0
2017-11-06,50.04,50.435,50,50.39,2318166,0
2017-11-07,50.38,50.41,49.52,49.89,2144191,0
2017-11-08,50.21,50.555,49.781,50.5,2300358,0
2017-11-09,48.95,49.13,48.57,49.12,3413057,0
2017-11-10,49.39,49.67,49.135,49.51,1695556,0
