Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.363,41.059,40.277,41.019,3559936,0
2005-02-28,41.2,41.263,40.363,40.969,3465756,0
2005-03-01,40.83,40.874,40.53,40.677,2765561,0
2005-03-02,40.11,40.76,40.09,40.656,3346672,0
2005-03-03,40.913,41.089,40.747,40.983,3338084,0
2005-03-04,41.439,41.963,41.248,41.823,3856785,0
2005-03-07,41.493,41.55,41.248,41.382,1964320,0
2005-03-08,41.501,41.836,41.48,41.696,2771001,0
2005-03-09,41.85,42.186,41.286,41.423,6248493,0
2005-03-10,41.389,41.621,41.089,41.291,4984651,0
2005-03-11,41.347,41.767,41.305,41.445,2028727,0
2005-03-14,41.431,41.55,41.109,41.459,2091706,0
2005-03-15,41.758,41.823,41.353,41.353,2021286,0
2005-03-16,41.493,41.901,41.416,41.452,2473005,0
2005-03-17,41.563,41.829,41.423,41.717,3192091,0
2005-03-18,41.612,41.995,41.493,41.877,2070234,0
2005-03-21,41.473,41.473,41.16,41.286,2396287,0
2005-03-22,40.803,41.53,40.46,40.46,2642473,0
2005-03-23,40.083,40.18,39.616,39.977,3233883,0
2005-03-24,39.936,40.299,39.704,39.922,2039893,0
2005-03-28,39.922,40.034,39.663,39.767,1429873,0
2005-03-29,39.773,40.131,39.564,39.678,1684925,0
2005-03-30,39.936,40.021,39.593,40.005,2056496,0
2005-03-31,40.285,40.389,40.09,40.292,1728726,0
2005-04-01,40.522,40.628,40.153,40.438,1917659,0
2005-04-04,40.243,40.419,40.048,40.299,2279491,0
2005-04-05,40.404,40.732,40.383,40.481,2336169,0
2005-04-06,40.545,40.913,40.474,40.78,1562407,0
2005-04-07,41.039,41.241,40.711,40.837,2172429,0
2005-04-08,40.396,40.711,40.299,40.389,1719565,0
2005-04-11,40.593,41.039,40.452,40.913,2467852,0
2005-04-12,40.74,40.78,40.327,40.601,2019569,0
2005-04-13,40.313,40.55,40.103,40.131,1962316,0
2005-04-14,39.844,39.894,39.433,39.483,2135505,0
2005-04-15,39.376,39.433,38.49,38.58,3092468,0
2005-04-18,38.713,38.937,38.586,38.923,1978632,0
2005-04-19,38.852,39.264,38.832,39.233,2476151,0
2005-04-20,38.84,39.124,38.531,38.614,2140942,0
2005-04-21,38.943,39.174,38.707,39.14,2691136,0
2005-04-22,39.132,39.656,39.028,39.382,3117952,0
2005-04-25,39.572,39.71,39.419,39.698,2761268,0
2005-04-26,39.648,39.678,39.412,39.446,1510597,0
2005-04-27,39.224,39.233,38.238,38.267,3824727,0
2005-04-28,38.181,38.49,38.056,38.224,2424626,0
2005-04-29,38.552,38.567,37.839,38.119,2593805,0
2005-05-02,38.302,38.398,38,38.398,2835411,0
2005-05-03,38.531,38.593,38.286,38.511,4155069,0
2005-05-04,38.511,38.701,38.391,38.631,4453926,0
2005-05-05,39.042,39.296,38.993,39.161,2982265,0
2005-05-06,39.209,39.382,39.111,39.111,2107448,0
2005-05-09,38.993,39.446,38.901,39.446,1866986,0
2005-05-10,39.201,39.342,38.914,38.958,1391228,0
2005-05-11,38.958,39.111,38.852,39.09,1833787,0
2005-05-12,38.763,38.777,37.854,37.929,2610694,0
2005-05-13,37.721,37.916,37.336,37.42,2944478,0
2005-05-16,37.506,37.616,37.258,37.51,3399056,0
2005-05-17,37.645,37.819,37.456,37.783,2879495,0
2005-05-18,37.986,38.238,37.973,38.078,4031981,0
2005-05-19,37.638,37.832,37.449,37.712,2983981,0
2005-05-20,37.666,37.736,37.323,37.399,2743807,0
2005-05-23,37.736,38.049,37.7,38.044,3684173,0
2005-05-24,38.14,38.314,38.044,38.308,1427867,0
2005-05-25,38.426,38.608,38.203,38.426,1912793,0
2005-05-26,38.574,38.649,38.484,38.531,1172239,0
2005-05-27,38.58,39,38.455,38.93,886550,0
2005-05-31,38.335,38.335,38.119,38.217,1880161,0
2005-06-01,38.078,38.684,38.07,38.49,1906781,0
2005-06-02,38.385,38.777,38.365,38.67,1210309,0
2005-06-03,38.511,38.631,38.335,38.461,1718134,0
2005-06-06,38.74,38.763,38.49,38.707,1378058,0
2005-06-07,38.777,39.055,38.769,38.826,2528539,0
2005-06-08,39.099,39.342,38.713,38.763,2294949,0
2005-06-09,38.811,39.187,38.684,39.18,3550490,0
2005-06-10,39.376,39.376,38.889,39.077,1751053,0
2005-06-13,38.943,39.564,38.852,39.496,1347142,0
2005-06-14,39.523,39.678,39.44,39.63,1161643,0
2005-06-15,39.523,39.761,39.44,39.648,1736456,0
2005-06-16,39.865,39.972,39.678,39.957,1586168,0
2005-06-17,40.662,41.172,40.662,41.172,2403441,0
2005-06-20,40.662,40.859,40.404,40.74,2986268,0
2005-06-21,40.383,40.601,40.259,40.334,2826822,0
2005-06-22,40.271,40.488,40.131,40.383,2596956,0
2005-06-23,40.207,40.612,40.103,40.118,1539219,0
2005-06-24,40.467,40.601,40.221,40.299,1036549,0
2005-06-27,40.445,40.656,40.363,40.571,1920235,0
2005-06-28,40.557,40.874,40.425,40.538,2581496,0
2005-06-29,40.313,40.565,40.18,40.307,2112887,0
2005-06-30,40.628,40.691,40.118,40.159,2038177,0
2005-07-01,40.55,40.662,40.285,40.634,2016420,0
2005-07-05,40.425,40.905,40.389,40.905,3683605,0
2005-07-06,41.403,41.486,41.186,41.215,3509264,0
2005-07-07,40.488,41.333,40.488,41.263,2524817,0
2005-07-08,41.933,42.419,41.815,42.039,3205831,0
2005-07-11,42.213,42.564,42.171,42.387,2149816,0
2005-07-12,42.512,42.968,42.457,42.899,2684265,0
2005-07-13,42.927,43.192,42.651,42.683,2141226,0
2005-07-14,43.513,43.596,42.442,42.499,4665757,0
2005-07-15,42.557,42.722,42.488,42.651,2627299,0
2005-07-18,42.564,42.722,42.457,42.536,1658024,0
2005-07-19,42.745,43.269,42.574,43.232,2860314,0
2005-07-20,42.792,43.121,42.316,43.01,2633311,0
2005-07-21,42.213,42.442,41.836,42.033,3164612,0
2005-07-22,42.039,42.767,42.018,42.722,4580743,0
2005-07-25,43.045,43.309,42.927,43.151,4260127,0
2005-07-26,42.621,42.849,42.536,42.645,2205348,0
2005-07-27,42.66,42.961,42.557,42.863,2320999,0
2005-07-28,43.045,43.222,42.69,43.081,1433305,0
2005-07-29,43.283,43.339,42.961,42.961,1420425,0
2005-08-01,43.443,43.548,43.238,43.394,1247808,0
2005-08-02,43.661,44.094,43.584,44.094,3090471,0
2005-08-03,44.54,44.778,44.427,44.623,4326256,0
2005-08-04,43.96,44.471,43.855,44.102,3943521,0
2005-08-05,44.064,44.149,43.478,43.596,1758499,0
2005-08-08,44.218,44.37,44.009,44.149,1432734,0
2005-08-09,44.855,44.932,44.553,44.707,2424626,0
2005-08-10,45.162,45.293,45.001,45.274,1984358,0
2005-08-11,45.37,45.657,45.28,45.51,1872717,0
2005-08-12,45.392,45.595,45.329,45.518,2151249,0
2005-08-15,45.174,45.315,45.013,45.091,1371473,0
2005-08-16,44.49,44.651,44.024,44.086,1952866,0
2005-08-17,43.738,44.289,43.428,43.527,3475202,0
2005-08-18,43.309,43.386,42.946,43.232,2389699,0
2005-08-19,43.575,44.024,43.575,44.024,1494278,0
2005-08-22,44.33,44.483,43.841,44.112,1572716,0
2005-08-23,43.918,43.967,43.618,43.813,2210502,0
2005-08-24,43.779,44.239,43.779,44.05,1593324,0
2005-08-25,44.024,44.037,43.82,44.009,1154774,0
2005-08-26,43.807,43.807,43.246,43.246,1534927,0
2005-08-29,43.667,43.779,43.457,43.716,1615657,0
2005-08-30,43.277,43.799,43.269,43.701,2668232,0
2005-08-31,44.56,45.323,44.477,45.308,3956122,0
2005-09-01,46.203,46.879,46.203,46.825,3278830,0
2005-09-02,46.524,46.817,46.413,46.803,3922913,0
2005-09-06,46.477,46.803,46.363,46.803,3743143,0
2005-09-07,46.356,46.741,46.293,46.293,3018334,0
2005-09-08,46.369,46.539,46.225,46.399,2009548,0
2005-09-09,46.539,46.785,46.524,46.651,2053633,0
2005-09-12,46.23,46.259,45.756,45.764,2312984,0
2005-09-13,45.573,45.727,45.363,45.363,1890176,0
2005-09-14,45.841,46.035,45.714,45.959,1712126,0
2005-09-15,46.091,46.091,45.37,45.727,2039035,0
2005-09-16,46.211,46.299,45.937,46.188,1911933,0
2005-09-19,45.833,46.684,45.833,46.559,2564318,0
2005-09-20,46.692,46.901,46.299,46.321,2407164,0
2005-09-21,46.754,46.93,46.42,46.551,2126628,0
2005-09-22,46.42,46.861,45.756,46.197,3151441,0
2005-09-23,45.623,45.889,45.51,45.708,3281119,0
2005-09-26,45.819,46.846,45.811,46.785,2898962,0
2005-09-27,46.141,46.636,46.077,46.545,2450963,0
2005-09-28,46.809,47.187,46.698,47.164,1995808,0
2005-09-29,47.257,47.257,46.959,47.257,1842086,0
2005-09-30,47.054,47.411,46.677,46.677,2089700,0
2005-10-03,46.453,46.453,46.021,46.188,1636838,0
2005-10-04,46.041,46.084,45.197,45.204,2844859,0
2005-10-05,44.659,44.848,43.885,43.931,3264516,0
2005-10-06,43.897,44.527,43.478,43.77,3534744,0
2005-10-07,44.54,44.568,44.102,44.164,4051446,0
2005-10-10,44.574,44.582,43.925,44.181,2280635,0
2005-10-11,44.296,44.716,44.198,44.534,1686933,0
2005-10-12,44.395,44.519,43.793,43.974,1845233,0
2005-10-13,43.29,43.416,42.612,43.38,3569383,0
2005-10-14,43.086,43.238,42.283,43.137,4606791,0
2005-10-17,43.96,43.96,43.192,43.428,1752774,0
2005-10-18,42.536,42.807,41.906,41.94,3198388,0
2005-10-19,41.971,42.961,41.585,42.961,2860599,0
2005-10-20,42.395,42.543,41.074,41.311,3957840,0
2005-10-21,41.403,42.052,41.34,41.55,3049245,0
2005-10-24,41.901,42.737,41.85,42.645,2189035,0
2005-10-25,42.639,43.065,42.428,42.849,2162698,0
2005-10-26,43.513,43.513,42.66,42.753,3820431,0
2005-10-27,42.621,42.621,41.926,41.926,2801918,0
2005-10-28,42.379,42.722,41.886,42.574,2774151,0
2005-10-31,42.904,43.423,42.822,43.309,5008988,0
2005-11-01,43.309,43.631,43.114,43.478,4227208,0
2005-11-02,43.372,44.105,43.372,44.057,2706308,0
2005-11-03,44.386,45.162,44.308,45.162,2923292,0
2005-11-04,44.659,44.707,43.903,44.234,4098393,0
2005-11-07,43.646,43.903,43.436,43.701,1519757,0
2005-11-08,43.213,43.679,43.183,43.542,2271475,0
2005-11-09,43.478,43.98,43.151,43.449,2767566,0
2005-11-10,42.792,42.792,41.829,41.901,5305838,0
2005-11-11,41.577,42.018,41.577,41.971,4506315,0
2005-11-14,42.704,42.89,42.333,42.745,2229397,0
2005-11-15,42.786,43.324,42.519,42.597,2828825,0
2005-11-16,42.333,42.876,42.124,42.651,2676532,0
2005-11-17,42.899,43.339,42.745,42.961,2541135,0
2005-11-18,43.527,43.661,43.129,43.623,2717756,0
2005-11-21,43.834,43.96,43.478,43.855,1554108,0
2005-11-22,44.017,44.73,44.017,44.73,1995522,0
2005-11-23,44.37,44.637,44.134,44.37,1172520,0
2005-11-25,44.072,44.149,43.89,44.064,694752,0
2005-11-28,43.89,43.911,43.129,43.129,2572051,0
2005-11-29,43.302,43.372,43.114,43.183,4236943,0
2005-11-30,42.99,43.129,42.639,42.857,5329024,0
2005-12-01,43.372,44.386,43.372,44.157,1585024,0
2005-12-02,44.105,44.246,43.862,44.127,1509737,0
2005-12-05,44.37,44.672,44.234,44.352,1374051,0
2005-12-06,44.386,44.604,44.205,44.364,1861552,0
2005-12-07,44.218,44.302,43.478,43.591,2448385,0
2005-12-08,43.807,44.631,43.653,44.477,2989707,0
2005-12-09,44.009,44.212,43.779,43.869,1825483,0
2005-12-12,44.043,44.226,43.96,44.149,1543801,0
2005-12-13,44.73,44.88,44.477,44.574,2275195,0
2005-12-14,45.05,45.315,45.05,45.236,2515657,0
2005-12-15,44.798,44.897,44.142,44.4,2112032,0
2005-12-16,44.743,44.798,44.234,44.346,2734932,0
2005-12-19,44.05,44.346,43.738,43.918,1754206,0
2005-12-20,43.685,43.911,43.52,43.555,2635598,0
2005-12-21,44.024,44.072,43.555,43.646,3938086,0
2005-12-22,43.96,44.024,43.738,44.002,2351631,0
2005-12-23,44.176,44.176,43.667,43.94,1152482,0
2005-12-27,43.716,43.755,43.246,43.254,2079111,0
2005-12-28,43.436,43.82,43.436,43.631,1569854,0
2005-12-29,43.533,43.878,43.38,43.542,1107541,0
2005-12-30,42.876,43.638,42.737,43.443,2177584,0
2006-01-03,44.171,44.75,44.102,44.7,3819286,0
2006-01-04,44.54,44.888,44.519,44.833,2101439,0
2006-01-05,44.687,44.798,44.395,44.457,2586649,0
2006-01-06,45.078,45.47,44.932,45.204,2203347,0
2006-01-09,45.483,45.701,45.197,45.532,1430158,0
2006-01-10,45.289,45.581,45.289,45.42,1250098,0
2006-01-11,45.337,46.049,45.134,45.819,2335598,0
2006-01-12,46.103,46.313,45.503,45.573,2024149,0
2006-01-13,45.609,46.391,45.603,46.281,1529204,0
2006-01-17,46.384,46.601,46.273,46.586,1799433,0
2006-01-18,46.174,46.203,45.357,45.803,3093904,0
2006-01-19,45.51,46.356,45.51,46.337,2495332,0
2006-01-20,46.572,46.572,45.503,45.972,3600584,0
2006-01-23,46.049,46.469,45.944,46.321,1954014,0
2006-01-24,46.433,46.559,46.07,46.103,1954585,0
2006-01-25,46.608,46.651,45.811,45.978,3516992,0
2006-01-26,46.313,46.517,45.852,46.433,2966807,0
2006-01-27,47.236,47.426,46.825,47.117,1922522,0
2006-01-30,47.454,47.81,47.341,47.558,1923669,0
2006-01-31,47.844,47.949,47.286,47.544,1688077,0
2006-02-01,47.209,47.613,46.714,46.741,3006595,0
2006-02-02,46.768,46.809,45.966,45.966,3650678,0
2006-02-03,45.727,46.217,45.573,45.811,3055258,0
2006-02-06,46.009,46.203,45.714,45.937,1637411,0
2006-02-07,45.491,45.567,44.897,44.994,2327011,0
2006-02-08,44.68,44.735,44.234,44.534,3507834,0
2006-02-09,45.084,45.293,44.527,44.582,3245909,0
2006-02-10,44.757,44.855,43.918,44.234,3849915,0
2006-02-13,43.947,44.763,43.94,44.246,2897243,0
2006-02-14,43.77,44.416,43.667,44.064,3176918,0
2006-02-15,43.89,44.519,43.238,43.478,3798677,0
2006-02-16,43.612,43.89,43.492,43.855,3499250,0
2006-02-17,44.164,44.441,44.057,44.441,2643043,0
2006-02-21,44.553,44.68,44.205,44.302,2693134,0
2006-02-22,43.96,43.995,43.685,43.94,2000962,0
2006-02-23,43.807,44.024,43.533,43.755,2165562,0
2006-02-24,43.826,44.112,43.793,43.878,2607547,0
2006-02-27,43.591,43.786,43.533,43.623,1421853,0
2006-02-28,43.359,43.513,43.107,43.353,2056785,0
2006-03-01,43.386,43.764,43.38,43.623,2824532,0
2006-03-02,43.443,43.751,43.207,43.751,3456883,0
2006-03-03,43.623,43.731,43.372,43.436,2953349,0
2006-03-06,43.701,43.716,42.773,42.786,2205637,0
2006-03-07,42.621,42.843,42.504,42.753,3086173,0
2006-03-08,42.465,42.904,42.29,42.786,2442946,0
2006-03-09,42.612,42.92,42.499,42.753,2756691,0
2006-03-10,42.651,43.151,42.581,43.093,2940467,0
2006-03-13,43.29,43.738,43.29,43.685,3529304,0
2006-03-14,43.708,44.568,43.661,44.441,2273193,0
2006-03-15,44.631,44.68,44.308,44.631,2036173,0
2006-03-16,44.45,44.981,44.395,44.918,1736456,0
2006-03-17,44.994,45.001,44.604,44.693,1638554,0
2006-03-20,44.672,44.743,44.12,44.157,2056785,0
2006-03-21,44.024,44.079,43.631,43.653,1964320,0
2006-03-22,43.82,44.198,43.724,43.96,1682351,0
2006-03-23,44.057,44.157,43.701,43.903,1877587,0
2006-03-24,44.268,44.763,44.234,44.553,1602484,0
2006-03-27,44.427,44.672,44.386,44.589,1137883,0
2006-03-28,44.839,45.008,44.359,44.409,2620999,0
2006-03-29,44.855,45.211,44.693,45.091,1657448,0
2006-03-30,45.54,46.07,45.503,45.623,2462701,0
2006-03-31,45.518,45.567,45.1,45.274,1641701,0
2006-04-03,45.37,45.937,45.3,45.478,1561551,0
2006-04-04,45.778,45.978,45.503,45.783,3555641,0
2006-04-05,45.903,46.433,45.778,46.433,1925961,0
2006-04-06,46.111,46.251,45.665,46.064,1831209,0
2006-04-07,46.872,46.93,45.841,45.881,2142658,0
2006-04-10,46.539,46.671,46.288,46.376,1516609,0
2006-04-11,46.741,46.846,45.748,45.91,2438081,0
2006-04-12,46.021,46.203,45.638,45.833,2364513,0
2006-04-13,45.553,45.986,45.392,45.978,1507165,0
2006-04-17,46.293,46.665,46.288,46.622,1171090,0
2006-04-18,47.172,47.55,46.97,47.531,3180927,0
2006-04-19,47.085,47.92,46.943,47.867,2164700,0
2006-04-20,47.754,48.02,47.133,47.459,2441802,0
2006-04-21,47.906,48.46,47.727,48.46,2223675,0
2006-04-24,48.613,48.712,48.353,48.424,2785601,0
2006-04-25,48.565,48.718,47.851,48.132,2658788,0
2006-04-26,47.984,48.266,47.389,47.518,3342662,0
2006-04-27,46.867,47.957,46.785,47.518,2484173,0
2006-04-28,47.48,47.874,47.383,47.433,1809166,0
2006-05-01,47.6,48.209,47.6,47.72,1521476,0
2006-05-02,48.164,48.487,48.054,48.367,2057354,0
2006-05-03,48.138,48.138,47.363,47.6,1759070,0
2006-05-04,48.116,48.628,47.859,48.424,3334076,0
2006-05-05,49.241,49.611,49.101,49.611,2686555,0
2006-05-08,49.136,49.2,48.667,49.109,2311842,0
2006-05-09,48.941,49.368,48.941,49.241,1887028,0
2006-05-10,49.06,49.368,48.767,49.348,1431302,0
2006-05-11,49.563,49.675,48.984,48.984,2993426,0
2006-05-12,49.083,49.2,48.359,48.683,3748008,0
2006-05-15,46.908,47.272,46.643,47.07,3587989,0
2006-05-16,47.272,47.635,46.846,47.292,2107164,0
2006-05-17,46.706,46.984,45.28,45.993,3394192,0
2006-05-18,46.259,46.281,45.456,45.54,2589514,0
2006-05-19,45.232,45.959,44.798,45.783,2215082,0
2006-05-22,44.897,45.191,44.296,44.818,4092380,0
2006-05-23,45.65,46.181,44.974,45.013,4106267,0
2006-05-24,44.721,44.911,43.77,44.164,4434893,0
2006-05-25,44.888,46.091,44.672,45.848,1967182,0
2006-05-26,45.483,46.111,45.433,46,1686933,0
2006-05-30,46.148,46.148,44.897,44.958,2166706,0
2006-05-31,45.448,45.609,45.063,45.56,2520953,0
2006-06-01,44.743,45.764,44.616,45.748,2548432,0
2006-06-02,46.041,46.174,45.3,46.098,1658024,0
2006-06-05,46.356,46.426,45.211,45.267,1336549,0
2006-06-06,44.918,44.925,44.134,44.54,2422193,0
2006-06-07,44.094,44.379,43.478,43.52,2646624,0
2006-06-08,42.557,43.045,41.696,42.884,2852155,0
2006-06-09,42.519,43.058,42.29,42.564,1791135,0
2006-06-12,42.767,42.92,41.919,41.989,1907925,0
2006-06-13,41.688,41.857,40.565,40.677,2028301,0
2006-06-14,41.647,41.963,40.83,41.325,2281927,0
2006-06-15,42.025,43.163,42.025,43.074,1860121,0
2006-06-16,42.843,42.961,42.333,42.574,3059268,0
2006-06-19,42.499,42.543,41.486,41.745,1541515,0
2006-06-20,41.955,42.675,41.78,41.926,2268043,0
2006-06-21,42.095,43.167,42.073,42.92,2691136,0
2006-06-22,42.722,43.037,42.474,42.932,1260404,0
2006-06-23,43.192,43.925,43.151,43.555,1642849,0
2006-06-26,43.457,43.793,43.017,43.638,1717563,0
2006-06-27,43.841,44.164,43.176,43.207,2217371,0
2006-06-28,43.596,43.793,43.232,43.693,1759783,0
2006-06-29,43.675,44.888,43.555,44.818,3702923,0
2006-06-30,45.595,45.993,45.253,45.778,2973817,0
2006-07-03,46.103,46.408,46.064,46.293,1036833,0
2006-07-05,45.732,46.056,45.385,45.791,1727295,0
2006-07-06,45.819,46.041,45.54,45.741,3584840,0
2006-07-07,46.293,46.722,45.764,46.035,1828634,0
2006-07-10,46.041,46.509,45.841,46.237,1469950,0
2006-07-11,46.329,46.567,45.859,46.509,1558689,0
2006-07-12,46.551,46.58,45.922,46.197,1344997,0
2006-07-13,45.748,46,45.414,45.456,2550152,0
2006-07-14,45.756,45.764,44.994,45.456,2210218,0
2006-07-17,44.198,44.503,43.755,43.98,2415323,0
2006-07-18,44.268,44.276,43.567,44.12,1945713,0
2006-07-19,43.492,45.128,43.478,44.974,2583790,0
2006-07-20,45.134,45.211,44.534,44.56,1837792,0
2006-07-21,44.925,44.994,44.323,44.359,1901487,0
2006-07-24,44.597,45.414,44.497,45.274,2195906,0
2006-07-25,45.581,46.154,45.315,45.701,1726434,0
2006-07-26,46.098,46.937,45.937,46.798,1829494,0
2006-07-27,47.804,47.817,46.872,47,2223385,0
2006-07-28,47.404,47.937,47.319,47.564,2557593,0
2006-07-31,47.627,47.893,47.377,47.67,935928,0
2006-08-01,46.992,47.433,46.809,47.404,1425577,0
2006-08-02,47.28,47.426,46.567,46.714,6837191,0
2006-08-03,46.154,46.551,46.119,46.299,3618475,0
2006-08-04,46.838,47.307,46.684,47.117,3626636,0
2006-08-07,46.908,47.102,46.567,46.714,1742037,0
2006-08-08,46.345,46.803,46.251,46.413,1261691,0
2006-08-09,47.307,47.804,47.102,47.195,1687936,0
2006-08-10,47.3,47.334,46.761,47.091,1803158,0
2006-08-11,46.746,47.147,46.572,47.014,1303487,0
2006-08-14,47.18,47.341,46.776,47.014,1564984,0
2006-08-15,47.837,48.153,47.677,48.068,3663562,0
2006-08-16,48.068,48.342,47.572,47.767,1733309,0
2006-08-17,47.348,47.781,47.141,47.459,2199482,0
2006-08-18,47.664,47.774,47.292,47.746,2206638,0
2006-08-21,48.164,48.321,47.977,48.146,1021233,0
2006-08-22,47.963,48.202,47.874,48.172,883257,0
2006-08-23,48.592,48.718,47.837,47.957,1285024,0
2006-08-24,48.53,48.549,47.844,48.172,1428012,0
2006-08-25,48.222,48.424,47.999,48.109,758592,0
2006-08-28,48.138,48.454,48.039,48.367,1272716,0
2006-08-29,48.061,48.186,47.51,48.159,2643043,0
2006-08-30,48.209,48.209,47.467,47.76,1389080,0
2006-08-31,47.292,47.383,47.035,47.109,1708404,0
2006-09-01,47.164,47.564,46.97,47.404,1701819,0
2006-09-05,47.133,47.377,47.021,47.209,2039035,0
2006-09-06,46.408,46.509,45.803,45.827,1627534,0
2006-09-07,45.204,45.701,44.897,45.408,3536320,0
2006-09-08,45.008,45.204,44.7,44.839,2284072,0
2006-09-11,44.534,44.687,44.05,44.189,4214757,0
2006-09-12,44.433,44.68,44.142,44.45,2631451,0
2006-09-13,44.359,44.986,44.226,44.862,2260596,0
2006-09-14,44.503,44.631,44.037,44.105,2159406,0
2006-09-15,43.911,44.164,43.826,44.043,1783258,0
2006-09-18,44.072,44.88,44.072,44.813,1800293,0
2006-09-19,44.785,44.911,43.869,44.189,1937414,0
2006-09-20,44.637,45.078,44.441,44.534,2600960,0
2006-09-21,44.818,45.267,44.611,45.044,1504585,0
2006-09-22,45.491,45.503,44.616,44.75,1435884,0
2006-09-25,44.54,44.951,43.98,44.813,2697718,0
2006-09-26,44.687,45.323,44.659,45.218,2008120,0
2006-09-27,45.337,45.848,45.029,45.748,2170569,0
2006-09-28,46.098,46.305,45.91,45.959,1431302,0
2006-09-29,46.132,46.203,45.764,46.07,1101673,0
2006-10-02,46.021,46.211,45.581,45.603,828008,0
2006-10-03,45.063,45.363,44.707,44.778,2971529,0
2006-10-04,44.73,45.525,44.512,45.518,3077443,0
2006-10-05,45.532,45.623,45.293,45.483,2145234,0
2006-10-06,45.044,45.483,44.932,45.414,1216463,0
2006-10-09,45.72,45.803,45.204,45.289,1122284,0
2006-10-10,45.204,45.833,45.183,45.657,1570423,0
2006-10-11,45.141,45.573,45.013,45.267,1281162,0
2006-10-12,45.518,45.986,45.414,45.978,1295758,0
2006-10-13,45.764,46.103,45.67,45.915,2128345,0
2006-10-16,45.937,46.692,45.929,46.651,1561838,0
2006-10-17,46.809,46.879,46.391,46.572,1452199,0
2006-10-18,46.559,46.746,46.064,46.188,1596192,0
2006-10-19,46.706,47.319,46.657,47.286,1763793,0
2006-10-20,47.195,47.404,47.096,47.348,1588746,0
2006-10-23,46.601,47.467,46.559,47.389,1181398,0
2006-10-24,47.054,47.55,46.992,47.51,2166563,0
2006-10-25,47.217,48.02,47.124,47.804,2372956,0
2006-10-26,48.209,48.241,47.824,48.075,2207354,0
2006-10-27,48.039,48.054,47.454,47.6,1951438,0
2006-10-30,47.195,47.474,47.091,47.109,1252386,0
2006-10-31,47.109,47.65,46.901,47.606,1534068,0
2006-11-01,47.641,47.817,47.341,47.404,2189749,0
2006-11-02,46.785,47.18,46.698,46.992,2235124,0
2006-11-03,46.895,47.474,46.825,47.3,2457112,0
2006-11-06,47.664,48.424,47.3,48.359,1869708,0
2006-11-07,48.696,48.885,48.367,48.473,1795568,0
2006-11-08,48.487,49.186,48.473,49.018,1748909,0
2006-11-09,49.459,50.025,49.325,49.824,1962174,0
2006-11-10,50.389,50.389,49.91,50.178,2077676,0
2006-11-13,49.898,50.115,49.689,49.746,2337892,0
2006-11-14,49.424,49.534,49.004,49.368,1296762,0
2006-11-15,49.206,49.716,49.206,49.585,1459357,0
2006-11-16,50.059,50.178,48.838,48.878,2353061,0
2006-11-17,48.604,49.039,48.494,49.039,1839797,0
2006-11-20,48.782,49.193,48.696,48.9,1413839,0
2006-11-21,49.151,49.548,49.116,49.485,1175958,0
2006-11-22,49.604,49.724,49.018,49.263,1382067,0
2006-11-24,49.116,49.534,49.109,49.292,410497,0
2006-11-27,49.416,49.57,48.9,48.955,2049338,0
2006-11-28,48.921,49.53,48.921,49.424,1852247,0
2006-11-29,49.396,50.394,49.276,50.263,1946858,0
2006-11-30,50.087,50.149,49.654,49.927,2235407,0
2006-12-01,49.801,49.898,48.794,49.317,2785459,0
2006-12-04,48.808,49.375,48.542,49.284,1514173,0
2006-12-05,49.793,50.283,49.786,50.283,1910788,0
2006-12-06,49.479,50.102,49.472,49.515,1697523,0
2006-12-07,50.067,50.221,49.927,50.115,2762269,0
2006-12-08,50.032,50.275,49.689,49.793,1261264,0
2006-12-11,49.704,50.437,49.592,50.234,1233780,0
2006-12-12,49.841,50.081,49.508,49.746,1895618,0
2006-12-13,50.018,50.458,50.004,50.394,1368180,0
2006-12-14,50.855,51.004,50.611,50.918,2011550,0
2006-12-15,51.246,51.324,50.576,50.666,1709548,0
2006-12-18,50.91,50.925,49.731,49.856,1991373,0
2006-12-19,49.786,50.735,49.779,50.458,1348430,0
2006-12-20,50.479,50.604,50.037,50.122,1392655,0
2006-12-21,49.864,50.263,49.578,50.221,1647426,0
2006-12-22,50.018,50.018,49.206,49.229,1178964,0
2006-12-26,49.325,49.759,49.222,49.53,444419,0
2006-12-27,49.864,50.493,49.746,50.486,1054583,0
2006-12-28,50.557,50.68,50.242,50.242,871662,0
2006-12-29,50.242,50.611,50.178,50.248,1219613,0
2007-01-03,50.674,50.757,49.508,49.585,3271670,0
2007-01-04,48.852,48.99,48.43,48.43,2466565,0
2007-01-05,48.068,48.403,47.797,48.195,2180446,0
2007-01-08,48.241,48.41,47.697,48.054,2112032,0
2007-01-09,47.109,47.6,46.922,47.28,2954206,0
2007-01-10,46.453,46.698,46.211,46.23,2244286,0
2007-01-11,46.517,47.021,46.439,46.567,3324914,0
2007-01-12,46.879,47.51,46.853,47.44,2116182,0
2007-01-16,46.984,47.187,46.545,46.572,1863558,0
2007-01-17,46.203,46.825,46.203,46.785,2109599,0
2007-01-18,47.217,47.224,46.321,46.503,1873577,0
2007-01-19,46.509,47.307,46.503,47.257,1995233,0
2007-01-22,47.16,47.16,46.369,46.496,2028872,0
2007-01-23,46.93,47.767,46.93,47.712,2046617,0
2007-01-24,47.734,47.824,47.292,47.67,1681351,0
2007-01-25,46.964,47.187,46.671,46.671,3459171,0
2007-01-26,47.085,47.096,46.572,46.714,1900625,0
2007-01-29,46.608,46.785,46.293,46.376,2041324,0
2007-01-30,46.809,47.334,46.754,47.243,2938749,0
2007-01-31,47.014,47.635,46.915,47.544,2954356,0
2007-02-01,47.999,48.367,47.867,48.25,2580780,0
2007-02-02,47.867,48.179,47.6,48.102,1665603,0
2007-02-05,48.033,48.109,47.774,47.977,1237506,0
2007-02-06,47.844,47.92,47.572,47.867,1573572,0
2007-02-07,48.095,48.279,47.774,47.817,1696524,0
2007-02-08,47.727,48.186,47.579,48.068,1968041,0
2007-02-09,47.984,48.124,47.67,47.746,1378631,0
2007-02-12,47.292,47.355,46.992,47.16,1428917,0
2007-02-13,47.398,48.02,47.389,47.844,2089860,0
2007-02-14,48.893,49.178,48.663,49.004,3572823,0
2007-02-15,49.292,49.307,48.775,49.012,1978778,0
2007-02-16,48.767,49.089,48.761,49.039,1210883,0
2007-02-20,48.558,48.577,48.209,48.494,1595045,0
2007-02-21,47.97,48.416,47.774,48.272,1866276,0
2007-02-22,48.375,48.502,48.075,48.438,2460696,0
2007-02-23,48.745,48.767,48.473,48.604,2357354,0
2007-02-26,49.493,49.585,48.885,49.2,2188920,0
2007-02-27,48.663,48.767,47.085,47.236,4386946,0
2007-02-28,47.804,47.914,46.803,47.035,3034076,0
2007-03-01,46.197,46.614,45.545,46.337,4453091,0
2007-03-02,46.103,46.293,45.553,45.678,2327868,0
2007-03-05,44.932,45.456,44.637,44.659,5370964,0
2007-03-06,45.462,45.827,45.162,45.553,2467852,0
2007-03-07,45.141,46.524,45.134,46.154,3793806,0
2007-03-08,46.313,46.408,45.986,46.203,2727632,0
2007-03-09,46.356,46.426,46.029,46.273,2410310,0
2007-03-12,45.903,46.288,45.791,46.141,2791611,0
2007-03-13,46.141,46.293,45.293,45.3,2984695,0
2007-03-14,45.47,45.587,44.798,45.587,3223005,0
2007-03-15,44.785,45.665,44.778,45.483,2948052,0
2007-03-16,45.859,46.197,45.399,45.545,2059933,0
2007-03-19,45.841,46.356,45.748,46.259,1530492,0
2007-03-20,45.951,46.496,45.819,46.413,1478824,0
2007-03-21,46.482,47.172,46.251,47.028,1970198,0
2007-03-22,47.224,47.83,47.147,47.564,2034740,0
2007-03-23,47.859,48.25,47.837,48.061,2081115,0
2007-03-26,48.305,48.321,47.588,48.124,1997669,0
2007-03-27,48.075,48.234,47.914,48.068,1268133,0
2007-03-28,48.705,48.808,48.241,48.305,1875290,0
2007-03-29,48.99,49.123,48.663,48.934,3825853,0
2007-03-30,48.83,49.214,48.599,48.753,2894097,0
2007-04-02,49.039,49.109,48.604,49.101,1404682,0
2007-04-03,49.031,49.411,48.885,49.292,1918088,0
2007-04-04,48.865,49.311,48.745,49.206,1589603,0
2007-04-05,49.445,49.585,49.263,49.437,1168662,0
2007-04-09,48.782,49.604,48.782,48.927,1321976,0
2007-04-10,49.178,49.534,49.116,49.368,1016655,0
2007-04-11,49.864,49.919,49.361,49.465,1902917,0
2007-04-12,49.585,50.416,49.424,50.389,3192091,0
2007-04-13,50.773,50.877,50.569,50.822,3035792,0
2007-04-16,50.835,50.989,50.695,50.98,2228541,0
2007-04-17,51.408,51.554,51.012,51.283,3221293,0
2007-04-18,51.098,51.219,50.814,51.067,1923815,0
2007-04-19,50.611,50.905,50.541,50.723,1698811,0
2007-04-20,51.018,51.436,50.918,51.436,1605208,0
2007-04-23,51.067,51.575,50.974,51.246,1497427,0
2007-04-24,51.52,51.547,51.067,51.15,1845652,0
2007-04-25,51.715,52.127,51.463,52.086,1443182,0
2007-04-26,51.499,51.715,51.31,51.575,2052466,0
2007-04-27,51.499,52.023,51.4,51.937,1462791,0
2007-04-30,51.856,52.177,51.477,51.485,2243422,0
2007-05-01,51.597,51.761,51.113,51.477,2012553,0
2007-05-02,52.14,52.512,52.086,52.476,3373150,0
2007-05-03,52.889,52.917,52.575,52.714,2815868,0
2007-05-04,52.512,53.162,52.373,52.757,1995379,0
2007-05-07,52.575,52.845,52.463,52.805,1249956,0
2007-05-08,52.023,52.196,51.61,52.114,2212079,0
2007-05-09,51.778,52.364,51.778,52.33,1981312,0
2007-05-10,52.33,52.393,51.533,51.617,3349277,0
2007-05-11,51.889,52.4,51.75,52.302,1972766,0
2007-05-14,52.169,52.553,52.132,52.443,1967239,0
2007-05-15,51.317,51.897,51.29,51.485,2059644,0
2007-05-16,51.36,51.387,50.443,51.023,3637956,0
2007-05-17,51.081,52.023,50.877,51.778,4708555,0
2007-05-18,52.726,53.189,52.657,53.132,2247893,0
2007-05-21,53.344,53.693,53.114,53.281,2983534,0
2007-05-22,53.371,53.456,52.814,52.814,1625533,0
2007-05-23,53.4,53.623,53.069,53.077,1703394,0
2007-05-24,53.124,53.408,52.162,52.364,2115631,0
2007-05-25,52.898,53.162,52.743,53.077,1385212,0
2007-05-29,53.077,53.169,52.267,52.4,2058130,0
2007-05-30,51.708,52.665,51.681,52.611,4106122,0
2007-05-31,52.688,53.021,52.457,52.714,2465416,0
2007-06-01,52.611,53.224,52.611,53.139,1520188,0
2007-06-04,52.952,53.219,52.77,53.121,2163700,0
2007-06-05,52.882,53.203,52.618,52.77,2468852,0
2007-06-06,53.294,53.309,52.286,52.4,2637017,0
2007-06-07,52.412,52.827,51.623,51.715,2438172,0
2007-06-08,51.875,52.008,51.36,52.008,2763128,0
2007-06-11,51.45,52.191,51.429,51.889,2152678,0
2007-06-12,51.681,51.993,51.24,51.24,1997382,0
2007-06-13,51.968,52.519,51.856,52.443,2112318,0
2007-06-14,53.124,54.258,53.091,54.202,2982118,0
2007-06-15,54.978,55.187,54.719,55.019,2738237,0
2007-06-18,55.44,55.488,55.096,55.215,1370213,0
2007-06-19,55.531,55.531,55.089,55.369,2177155,0
2007-06-20,56.047,56.129,54.845,54.907,4036273,0
2007-06-21,55.634,55.696,54.964,55.44,1935264,0
2007-06-22,55.174,55.446,54.635,54.907,1782946,0
2007-06-25,54.788,55.167,54.336,54.635,3365135,0
2007-06-26,55.152,55.152,54.113,54.218,2543710,0
2007-06-27,54.05,54.365,53.608,54.35,3353543,0
2007-06-28,55.314,55.933,55.273,55.696,3379586,0
2007-06-29,56.621,56.976,56.264,56.576,3052231,0
2007-07-02,57.247,57.689,57.171,57.564,2958360,0
2007-07-03,57.521,57.779,57.36,57.542,977294,0
2007-07-05,57.681,57.848,56.9,57.326,1841228,0
2007-07-06,58.758,59.011,58.416,58.899,2878635,0
2007-07-09,59.017,59.7,59.003,59.469,2035284,0
2007-07-10,58.624,59.043,58.036,58.06,2917426,0
2007-07-11,58.044,58.49,57.981,58.34,1905065,0
2007-07-12,59.143,60.378,59.121,60.378,2598240,0
2007-07-13,60.443,61.022,60.35,60.771,2808073,0
2007-07-16,59.7,60.087,59.275,59.616,2106564,0
2007-07-17,59.373,59.637,58.709,58.917,3166471,0
2007-07-18,58.403,58.932,58.199,58.679,3384600,0
2007-07-19,58.64,59.225,58.632,58.911,2191823,0
2007-07-20,58.123,58.247,56.962,57.41,3919334,0
2007-07-23,58.199,58.709,57.823,58.474,2708682,0
2007-07-24,57.534,57.942,56.374,56.598,2906526,0
2007-07-25,56.272,56.452,55.145,56.097,5255572,0
2007-07-26,56.194,56.558,54.042,54.907,4532403,0
2007-07-27,54.684,55.056,53.448,53.763,3421211,0
2007-07-30,54.817,55.3,54.374,55.159,3272745,0
2007-07-31,55.432,55.926,54.859,54.922,2668916,0
2007-08-01,54.922,55.454,53.526,55.032,4370984,0
2007-08-02,53.482,53.936,53.124,53.644,3193380,0
2007-08-03,52.931,53.139,51.605,51.605,3392328,0
2007-08-06,51.904,52.45,51.364,52.4,3102776,0
2007-08-07,51.715,53.219,51.667,52.966,2611558,0
2007-08-08,52.882,54.336,52.86,53.819,3027698,0
2007-08-09,52.031,52.797,51.506,51.561,2691420,0
2007-08-10,51.219,51.617,50.479,51.443,3153732,0
2007-08-13,51.889,52.07,51.295,51.352,1838224,0
2007-08-14,51.946,52.016,50.479,50.562,1832641,0
2007-08-15,50.074,50.814,49.445,49.515,2875344,0
2007-08-16,48.9,49.089,47.518,48.913,4329836,0
2007-08-17,49.864,50.437,49.317,50.205,6997781,0
2007-08-20,50.115,50.275,49.178,49.834,2931736,0
2007-08-21,49.298,49.611,49.004,49.186,2024721,0
2007-08-22,50.129,50.654,50.018,50.557,2914703,0
2007-08-23,50.827,51.042,50.319,50.64,3131114,0
2007-08-24,51.338,51.993,51.246,51.98,1504874,0
2007-08-27,51.506,51.841,51.184,51.623,1740312,0
2007-08-28,50.905,51.051,49.704,49.724,2296670,0
2007-08-29,50.164,51.29,49.88,51.199,2379542,0
2007-08-30,51.113,51.952,50.961,51.499,3575534,0
2007-08-31,52.973,52.993,52.286,52.463,2035741,0
2007-09-04,52.038,53.107,51.968,52.889,2075960,0
2007-09-05,52.852,52.898,52.127,52.533,3745434,0
2007-09-06,53.155,53.47,52.86,53.321,2751390,0
2007-09-07,53.007,53.148,52.114,52.611,2013997,0
2007-09-10,53.015,53.273,52.469,52.938,3223005,0
2007-09-11,53.314,54.062,53.195,53.902,1929681,0
2007-09-12,53.699,54.476,53.623,54.258,3431980,0
2007-09-13,54.839,54.985,54.476,54.769,1913225,0
2007-09-14,54.189,54.615,54.077,54.445,1766658,0
2007-09-17,54.113,54.374,53.664,54.113,1596907,0
2007-09-18,54.607,56.361,54.46,56.194,2104302,0
2007-09-19,56.801,57.262,56.558,56.628,2657646,0
2007-09-20,57.165,57.557,56.992,57.31,1528631,0
2007-09-21,57.004,57.271,56.794,56.9,2318850,0
2007-09-24,57.31,57.423,56.941,57.046,1845090,0
2007-09-25,56.352,56.716,56.124,56.482,3948822,0
2007-09-26,57.122,57.2,56.208,56.731,2252870,0
2007-09-27,57.176,57.255,56.621,57.152,1711622,0
2007-09-28,56.516,56.851,56.159,56.613,2660219,0
2007-10-01,56.104,56.716,55.801,56.628,2321286,0
2007-10-02,55.159,55.378,54.874,55.196,4127448,0
2007-10-03,54.077,54.381,54.007,54.034,3713372,0
2007-10-04,54.034,54.539,53.623,54.427,2362651,0
2007-10-05,54.476,54.587,53.944,54.421,2779017,0
2007-10-08,53.979,54.013,53.56,53.763,1646571,0
2007-10-09,53.866,54.664,53.819,54.629,2868469,0
2007-10-10,53.79,54.733,53.741,54.509,2347193,0
2007-10-11,54.439,55.44,54.07,54.523,3729831,0
2007-10-12,54.886,55.424,54.58,55.196,3298725,0
2007-10-15,56.528,56.646,55.767,56.083,2373957,0
2007-10-16,56.528,56.877,56.374,56.69,3495239,0
2007-10-17,56.739,56.844,55.895,56.676,4362897,0
2007-10-18,56.201,56.543,55.926,56.5,2716468,0
2007-10-19,56.383,56.383,55.179,55.291,3208838,0
2007-10-22,54.265,54.823,54.013,54.699,3136986,0
2007-10-23,54.739,54.951,54.07,54.629,3901158,0
2007-10-24,54.374,54.993,53.985,54.907,4482270,0
2007-10-25,54.28,54.635,53.797,54.476,4768382,0
2007-10-26,55.44,56.215,55.159,56.201,6229315,0
2007-10-29,56.759,56.787,56.29,56.424,3764470,0
2007-10-30,56.236,56.32,55.656,55.733,3918480,0
2007-10-31,55.726,56.565,55.634,56.32,3108076,0
2007-11-01,55.291,55.291,54.042,54.042,5528513,0
2007-11-02,54.845,55.467,54.496,55.347,6602743,0
2007-11-05,55.204,55.321,54.644,55.061,3590365,0
2007-11-06,55.671,56.374,55.391,56.374,3605881,0
2007-11-07,58.465,59.011,57.792,57.792,14001797,0
2007-11-08,58.604,58.864,57.829,58.617,6262885,0
2007-11-09,58.13,58.45,57.494,57.759,3930215,0
2007-11-12,56.299,56.775,55.895,55.895,3244358,0
2007-11-13,54.202,55.159,53.902,55.061,5009693,0
2007-11-14,55.472,55.903,54.851,54.985,3802167,0
2007-11-15,54.776,55.23,54.042,54.489,3878387,0
2007-11-16,55.926,56.104,55.249,55.887,3067280,0
2007-11-19,55.871,55.871,54.969,55.277,2359501,0
2007-11-20,56.104,57.152,56.042,56.787,3234027,0
2007-11-21,57.017,57.171,56.418,56.494,3235810,0
2007-11-23,56.482,57.221,56.429,56.907,941511,0
2007-11-26,57.291,57.472,55.76,55.844,2243430,0
2007-11-27,55.914,56.058,55.019,55.914,4190407,0
2007-11-28,55.424,56.829,55.424,56.669,3240787,0
2007-11-29,56.035,56.683,55.972,56.124,3321631,0
2007-11-30,56.976,57.032,56.027,56.536,2775565,0
2007-12-03,56.272,56.474,56.075,56.411,1709260,0
2007-12-04,56.641,56.837,56.398,56.411,1491166,0
2007-12-05,57.326,57.856,57.215,57.438,2765680,0
2007-12-06,57.368,58.598,57.368,58.474,1573718,0
2007-12-07,57.737,58.157,57.572,57.87,2230378,0
2007-12-10,57.221,58.093,57.2,57.787,1718425,0
2007-12-11,57.841,57.989,56.459,56.698,2745491,0
2007-12-12,57.989,58.185,57.303,57.815,3351884,0
2007-12-13,56.661,56.997,56.18,56.9,3418545,0
2007-12-14,55.933,56.327,55.524,55.621,3125823,0
2007-12-17,55.432,55.44,54.566,54.761,2243995,0
2007-12-18,54.999,55.215,54.126,54.823,2631880,0
2007-12-19,55.347,55.543,54.496,55.273,2946707,0
2007-12-20,55.509,55.781,55.179,55.524,1871629,0
2007-12-21,55.972,56.374,55.825,56.215,2509959,0
2007-12-24,56.312,56.636,55.887,56.543,301432,0
2007-12-26,56.661,57.297,56.591,57.176,1256395,0
2007-12-27,57.479,57.878,57.303,57.348,2789035,0
2007-12-28,58.296,58.604,58.017,58.484,2436535,0
2007-12-31,57.891,58.505,57.348,57.711,1298340,0
2008-01-02,58.744,58.766,57.841,58.185,2819925,0
2008-01-03,59.38,59.623,58.911,59.457,4067847,0
2008-01-04,59.883,59.891,58.535,58.737,3208261,0
2008-01-07,59.834,60.155,59.493,60.155,6267067,0
2008-01-08,60.462,60.713,59.386,59.735,6044344,0
2008-01-09,60.278,60.609,59.407,60.128,7422423,0
2008-01-10,59.288,60.097,59.059,59.847,4051647,0
2008-01-11,58.661,59.177,58.598,58.771,3729544,0
2008-01-14,59.917,59.966,59.275,59.54,2455933,0
2008-01-15,58.744,58.864,57.564,57.696,3940518,0
2008-01-16,57.13,57.444,55.397,55.557,4042591,0
2008-01-17,55.641,56.243,53.797,53.944,4874590,0
2008-01-18,55.145,55.621,53.916,54.644,4749546,0
2008-01-22,49.206,51.693,48.885,51.317,10024434,0
2008-01-23,47.327,49.599,46.888,49.361,10122154,0
2008-01-24,50.989,51.974,50.171,51.756,6489591,0
2008-01-25,52.618,52.735,50.493,50.805,3679216,0
2008-01-28,50.486,51.317,49.786,51.162,3589243,0
2008-01-29,51.422,51.527,50.966,51.317,2646913,0
2008-01-30,50.115,51.52,49.989,50.513,4198549,0
2008-01-31,49.311,51.067,49.13,50.848,3811314,0
2008-02-01,51.012,51.832,50.71,51.715,3997335,0
2008-02-04,51.63,52.038,51.499,51.63,2648832,0
2008-02-05,50.486,50.493,49.123,49.27,3946738,0
2008-02-06,50.044,50.115,49.263,49.317,4124187,0
2008-02-07,48.241,49.13,48.164,48.738,2912707,0
2008-02-08,48.691,49.172,48.446,49.109,3280183,0
2008-02-11,49.13,49.292,48.159,49.292,3081711,0
2008-02-12,50.2,50.695,49.563,49.801,3162849,0
2008-02-13,50.743,50.78,50.095,50.625,6880441,0
2008-02-14,51.36,51.675,50.897,50.996,6371704,0
2008-02-15,50.618,50.933,50.074,50.654,3605112,0
2008-02-19,52.611,52.923,52.086,52.273,3845306,0
2008-02-20,50.918,52.038,50.91,51.883,4253552,0
2008-02-21,51.919,51.968,51.03,51.169,2685621,0
2008-02-22,52.256,52.311,51.283,52.224,4327554,0
2008-02-25,52.72,53.363,52.373,53.077,3699777,0
2008-02-26,52.224,53.456,52.043,53.266,3029534,0
2008-02-27,52.875,54,52.875,53.651,3083919,0
2008-02-28,52.938,54.119,52.909,53.985,4936383,0
2008-02-29,53.426,53.426,52.381,52.672,2282974,0
2008-03-03,52.657,53.148,52.132,52.789,2165418,0
2008-03-04,52.177,52.393,51.499,52.07,3195862,0
2008-03-05,52.324,53.21,52.169,53.139,2037459,0
2008-03-06,52.435,52.56,51.756,51.848,2731205,0
2008-03-07,51.61,52.05,50.966,51.463,2319197,0
2008-03-10,51.919,52.078,51.137,51.458,2501203,0
2008-03-11,52.797,53.098,52.031,53.077,2371468,0
2008-03-12,53.139,53.337,52.743,52.959,1881063,0
2008-03-13,52.336,53.189,51.919,53,2824919,0
2008-03-14,52.743,52.959,51.569,52.273,3165215,0
2008-03-17,51.324,52.086,50.443,51.283,3560430,0
2008-03-18,51.659,52.364,51.583,52.248,3034648,0
2008-03-19,51.644,51.96,50.102,50.2,3134439,0
2008-03-20,49.186,50.205,48.984,50.032,2895893,0
2008-03-24,50.304,50.98,50.107,50.352,1750390,0
2008-03-25,50.73,51.169,50.458,51.023,1755594,0
2008-03-26,51.219,51.96,51.059,51.82,1860513,0
2008-03-27,52.469,52.539,51.29,51.477,1767268,0
2008-03-28,51.708,51.974,50.961,51.24,2196824,0
2008-03-31,51.75,52.177,51.4,51.708,2541841,0
2008-04-01,51.113,52.49,51.067,52.406,2466780,0
2008-04-02,52.28,53.608,52.28,53.337,2564449,0
2008-04-03,53.337,53.853,53.287,53.538,1846747,0
2008-04-04,53.294,53.616,53.107,53.281,2216657,0
2008-04-07,53.608,53.888,53.181,53.337,2039617,0
2008-04-08,53.853,54.327,53.805,54.3,2056153,0
2008-04-09,54.795,55.537,54.684,55.187,2958151,0
2008-04-10,54.886,55.103,54.452,54.804,2107971,0
2008-04-11,54.183,54.445,53.895,54.013,2196191,0
2008-04-14,54.175,54.445,53.936,54.336,1687189,0
2008-04-15,55.117,55.159,54.273,54.944,1834851,0
2008-04-16,55.957,56.891,55.788,56.775,2510206,0
2008-04-17,55.601,56.243,55.563,56.083,2538429,0
2008-04-18,56.228,56.704,55.982,56.704,2979816,0
2008-04-21,57.255,57.772,56.851,57.604,3028258,0
2008-04-22,57.799,58.031,57.45,57.723,2620931,0
2008-04-23,57.927,58.647,57.402,58.234,3530983,0
2008-04-24,57.024,57.34,56.613,56.883,2910050,0
2008-04-25,57.255,57.521,56.794,57.432,2559110,0
2008-04-28,57.528,57.752,57.165,57.297,1966866,0
2008-04-29,57.974,58.673,57.942,58.289,3096835,0
2008-04-30,58.793,59.143,58.38,58.688,2570299,0
2008-05-01,58.34,58.403,56.997,58.08,2605657,0
2008-05-02,58.561,58.807,58.352,58.723,3444562,0
2008-05-05,58.521,58.926,58.521,58.758,1960922,0
2008-05-06,58.717,59.604,58.717,59.437,1834980,0
2008-05-07,58.499,58.604,57.927,58.036,3136311,0
2008-05-08,57.752,58.074,57.502,57.998,2091956,0
2008-05-09,57.641,58.143,57.355,57.955,1808196,0
2008-05-12,58.766,58.954,58.22,58.899,2257147,0
2008-05-13,58.617,59.199,58.403,59.08,1864393,0
2008-05-14,59.546,59.994,59.177,59.24,2063895,0
2008-05-15,59.429,59.693,58.899,59.583,1836234,0
2008-05-16,60.924,61.657,60.806,61.657,2536746,0
2008-05-19,62.67,63.377,62.292,62.72,3053776,0
2008-05-20,62.307,62.72,62.013,62.594,2357183,0
2008-05-21,63.424,63.818,62.734,62.837,2607061,0
2008-05-22,63.062,63.27,62.307,62.558,2389788,0
2008-05-23,62.644,62.753,62.089,62.44,2628328,0
2008-05-27,61.594,61.706,60.735,60.889,3551512,0
2008-05-28,60.531,61.482,60.412,61.33,2772953,0
2008-05-29,60.937,61.461,60.587,60.838,3760431,0
2008-05-30,60.581,61.181,60.331,60.965,2608311,0
2008-06-02,60.08,60.896,60.08,60.443,1800799,0
2008-06-03,60.315,60.546,59.469,59.469,2768953,0
2008-06-04,58.442,58.647,57.373,57.373,4087842,0
2008-06-05,58.247,59.945,58.169,59.945,3061073,0
2008-06-06,59.708,60.011,58.841,59.017,5041218,0
2008-06-09,59.959,60.315,59.311,59.876,2062666,0
2008-06-10,58.701,59.143,57.711,58.191,3303498,0
2008-06-11,58.766,58.905,58.093,58.371,3638495,0
2008-06-12,56.969,57.333,56.55,56.641,4935573,0
2008-06-13,55.741,56.341,55.626,56.201,6082377,0
2008-06-16,57.04,57.291,56.641,56.787,5778904,0
2008-06-17,56.935,57.31,56.591,56.767,5939105,0
2008-06-18,55.871,56.272,55.684,56.02,4548445,0
2008-06-19,57.209,57.291,55.726,55.767,3945687,0
2008-06-20,56.278,56.459,55.844,56.053,2785931,0
2008-06-23,56.361,57.502,56.32,57.494,4081735,0
2008-06-24,56.983,57.521,56.9,56.946,2386969,0
2008-06-25,57.458,57.967,56.641,57.45,2567596,0
2008-06-26,57.87,57.927,56.628,57.04,2258043,0
2008-06-27,58.163,58.632,57.729,58.289,2757928,0
2008-06-30,59.499,59.778,59.017,59.575,2941638,0
2008-07-01,58.499,58.679,57.848,58.387,4060074,0
2008-07-02,58.358,58.576,56.543,56.543,4175698,0
2008-07-03,56.962,56.992,56.097,56.361,2861468,0
2008-07-07,56.941,57.667,56.083,56.661,3782937,0
2008-07-08,56.55,56.731,55.95,56.571,3507462,0
2008-07-09,56.075,56.716,55.132,55.341,3778068,0
2008-07-10,55.277,55.726,54.726,55.634,3859021,0
2008-07-11,56.166,56.256,55.221,55.879,3221952,0
2008-07-14,55.284,55.481,54.769,54.893,3391774,0
2008-07-15,55.277,55.44,53.755,53.755,5733801,0
2008-07-16,53.114,53.238,51.925,52.547,4476819,0
2008-07-17,52.693,53.044,51.925,52.248,5619295,0
2008-07-18,52.256,53.056,52.07,52.805,2611390,0
2008-07-21,53.329,53.386,52.533,53.355,2485827,0
2008-07-22,54.469,54.523,53.545,53.936,5225610,0
2008-07-23,53.805,53.972,52.821,52.993,3117946,0
2008-07-24,52.993,52.993,52.114,52.318,3508096,0
2008-07-25,52.845,53.391,52.512,52.814,2850676,0
2008-07-28,53.951,54.007,53.337,53.448,2925648,0
2008-07-29,53.588,53.637,52.512,53.177,4639005,0
2008-07-30,52.688,54.53,52.618,54.452,4930849,0
2008-07-31,54.062,54.374,53.203,53.448,2832615,0
2008-08-01,53.148,53.3,52.406,52.644,2236777,0
2008-08-04,53.219,53.314,51.569,51.738,2817834,0
2008-08-05,51.184,51.527,50.966,51.429,3546701,0
2008-08-06,51.275,52.231,51.232,52.196,2950133,0
2008-08-07,52.318,52.427,51.122,51.268,2943308,0
2008-08-08,49.716,50.429,49.578,50.275,3185501,0
2008-08-11,50.36,50.584,49.871,50.437,1632828,0
2008-08-12,50.367,50.688,50.081,50.311,2615356,0
2008-08-13,49.619,50.498,49.34,50.248,4586134,0
2008-08-14,49.541,49.974,49.094,49.472,2869763,0
2008-08-15,49.178,49.178,48.62,48.976,2418411,0
2008-08-18,50.304,50.346,49.178,49.229,3240153,0
2008-08-19,48.934,49.934,48.878,49.779,3318959,0
2008-08-20,50.338,50.953,50.087,50.953,3444643,0
2008-08-21,50.73,51.4,50.646,51.199,3690012,0
2008-08-22,50.604,50.98,50.087,50.338,2052555,0
2008-08-25,50.226,50.297,49.416,49.753,2228879,0
2008-08-26,49.16,49.974,49.047,49.675,3745999,0
2008-08-27,50.122,50.64,50.052,50.541,3148333,0
2008-08-28,50.773,50.855,50.122,50.479,2191435,0
2008-08-29,50.59,50.827,50.164,50.221,1675733,0
2008-09-02,47.914,48.124,47.65,47.677,4597436,0
2008-09-03,47.155,47.319,46.572,47.141,4251163,0
2008-09-04,46.817,47.008,45.191,45.532,4013018,0
2008-09-05,44.925,45.091,44.086,44.862,3804818,0
2008-09-08,45.427,45.518,44.441,44.798,5143116,0
2008-09-09,43.967,44.164,42.792,42.807,4422678,0
2008-09-10,43.799,44.308,43.192,44.017,5234218,0
2008-09-11,43.457,44.289,42.975,44.289,5049883,0
2008-09-12,44.589,45.408,44.433,45.274,3361263,0
2008-09-15,42.828,43.527,42.275,42.574,5887765,0
2008-09-16,41.599,43.353,41.452,43.129,6717109,0
2008-09-17,42.341,43.693,41.452,42.442,7708056,0
2008-09-18,42.968,43.464,40.55,41.55,7732998,0
2008-09-19,43.605,45.915,42.983,45.771,6417511,0
2008-09-22,46.684,46.768,45.67,45.811,4282086,0
2008-09-23,45.91,46.42,44.346,44.546,4007018,0
2008-09-24,45.162,45.197,44.198,44.37,4089674,0
2008-09-25,44.604,46.035,44.512,45.644,3925822,0
2008-09-26,44.553,45.197,44.251,45.141,3165045,0
2008-09-29,42.946,42.946,39.957,40.76,4888812,0
2008-09-30,41.298,42.423,40.983,42.395,4752107,0
2008-10-01,41.459,42.55,40.74,42.234,3094822,0
2008-10-02,40.859,40.956,39.382,39.453,4486057,0
2008-10-03,39.236,41.473,39.233,39.44,6902269,0
2008-10-06,38.593,38.678,35.092,37.149,8111437,0
2008-10-07,39.312,39.412,36.01,36.08,8454243,0
2008-10-08,36.567,37.623,34.722,36.197,8268356,0
2008-10-09,36.485,36.644,33.122,33.454,12402521,0
2008-10-10,30.399,33.243,29.812,32.279,12570293,0
2008-10-13,33.76,36.589,32.934,36.112,6275098,0
2008-10-14,38.349,38.552,35.932,37.546,8064436,0
2008-10-15,36.112,36.218,32.655,32.822,6399503,0
2008-10-16,32.607,33.454,30.414,33.383,10153793,0
2008-10-17,32.294,36.025,32.265,34.096,7178415,0
2008-10-20,36.08,37.925,35.704,37.902,6524023,0
2008-10-21,35.847,36.897,35.284,35.547,5348816,0
2008-10-22,33.389,33.78,31.816,32.56,5174070,0
2008-10-23,32.131,34.088,31.62,33.85,7965445,0
2008-10-24,29.951,32.598,29.918,32.012,5862811,0
2008-10-27,30.132,32.536,29.762,30.93,10233569,0
2008-10-28,33.361,35.449,31.664,35.449,5753311,0
2008-10-29,36.73,39.44,36.478,38.163,12430832,0
2008-10-30,37.895,38.357,36.332,38.155,9764608,0
2008-10-31,36.686,39.64,36.183,38.733,7088513,0
2008-11-03,37.805,38.678,37.645,38.259,5447420,0
2008-11-04,38.993,40.641,38.865,40.522,5166381,0
2008-11-05,38.832,39.873,37.49,37.546,4685206,0
2008-11-06,37.176,37.686,35.082,35.485,5276176,0
2008-11-07,36.254,37.603,35.974,37.506,3454924,0
2008-11-10,38.845,39.117,37.001,37.666,4399390,0
2008-11-11,36.722,36.743,35.221,35.633,5677012,0
2008-11-12,35.75,35.814,33.654,33.886,9264365,0
2008-11-13,34.953,37.728,33.591,37.616,8716380,0
2008-11-14,36.151,37.895,35.229,36.157,7972318,0
2008-11-17,35.766,35.904,34.297,34.382,5467979,0
2008-11-18,35.1,36.463,34.68,36.094,5929293,0
2008-11-19,35.904,36.295,33.492,33.492,5850507,0
2008-11-20,33.263,33.766,30.693,30.789,9271885,0
2008-11-21,32.891,33.893,31.475,33.85,8888926,0
2008-11-24,35.416,37.868,34.914,36.979,6536436,0
2008-11-25,38.803,39.419,36.988,37.623,7537931,0
2008-11-26,36.674,38.203,36.421,38.175,5190445,0
2008-11-28,36.245,36.854,35.743,36.854,2681771,0
2008-12-01,35.108,35.205,32.838,32.948,4433292,0
2008-12-02,34.416,35.392,33.946,35.114,8583165,0
2008-12-03,33.25,34.845,33.053,34.75,7110067,0
2008-12-04,34.08,35.354,33.152,33.579,6697700,0
2008-12-05,32.369,33.193,31.371,33.117,6387622,0
2008-12-08,34.68,36.288,34.402,35.834,5146546,0
2008-12-09,36.01,37.078,35.654,35.814,5332796,0
2008-12-10,36.785,37.442,36.19,37.149,3666254,0
2008-12-11,38.279,38.908,37.308,37.603,4380661,0
2008-12-12,36.931,37.883,36.686,37.645,4893672,0
2008-12-15,38.656,38.777,37.666,38.105,4155131,0
2008-12-16,38.378,40.767,38.302,40.571,5386279,0
2008-12-17,41.286,42.052,41.144,41.626,5816397,0
2008-12-18,40.859,41.026,38.84,39.264,4979699,0
2008-12-19,38.132,39.02,37.845,38.155,4102047,0
2008-12-22,38.078,38.168,37.112,37.686,2498279,0
2008-12-23,38.07,38.092,36.974,37.112,3450684,0
2008-12-24,36.861,37.196,36.854,37.064,1251399,0
2008-12-26,37.42,37.749,37.037,37.658,1716452,0
2008-12-29,38.523,38.538,37.373,37.775,2384490,0
2008-12-30,38.181,38.713,37.862,38.638,3586895,0
2008-12-31,38.426,38.784,38.119,38.638,2354905,0
2009-01-02,39.077,40.419,38.826,40.216,3054188,0
2009-01-05,39.14,40.271,39.111,39.523,4316681,0
2009-01-06,39.398,39.81,38.755,39.32,4120737,0
2009-01-07,39.233,39.264,37.805,38.322,3842705,0
2009-01-08,38.664,39.271,38.238,39.105,5055114,0
2009-01-09,38.335,38.357,37.267,37.475,4099691,0
2009-01-12,37.343,37.442,36.45,36.842,2734156,0
2009-01-13,35.917,36.694,35.8,36.295,4900814,0
2009-01-14,35.086,35.33,34.234,34.688,3285438,0
2009-01-15,34.59,34.612,33.146,34.333,3889744,0
2009-01-16,35.5,35.547,33.87,34.711,3675796,0
2009-01-20,33.808,34.118,32.677,32.861,4401639,0
2009-01-21,32.641,33.927,32.256,33.913,4615523,0
2009-01-22,32.928,33.284,31.908,32.663,6808344,0
2009-01-23,31.307,33.439,31.253,33.131,6110766,0
2009-01-26,34.103,35.654,34.026,35.284,7028539,0
2009-01-27,35.374,35.954,34.953,35.654,4139292,0
2009-01-28,36.611,37.196,36.379,36.89,4156653,0
2009-01-29,35.961,36.344,35.425,35.596,4226979,0
2009-01-30,35.577,35.806,34.577,34.782,3610445,0
2009-02-02,34.487,35.33,34.366,35.128,3589592,0
2009-02-03,35.073,36.45,34.939,36.28,3886553,0
2009-02-04,36.197,37.205,36.108,36.519,4673753,0
2009-02-05,35.716,37.05,35.315,36.791,4956395,0
2009-02-06,36.91,38.349,36.813,38.155,4169132,0
2009-02-09,38.267,38.49,37.506,37.819,3458593,0
2009-02-10,37.386,37.992,35.847,36.127,4476500,0
2009-02-11,36.316,36.567,35.455,35.932,4016019,0
2009-02-12,35.904,36.709,35.321,36.674,4830926,0
2009-02-13,37.155,37.378,36.722,36.946,3555946,0
2009-02-17,34.876,34.953,34.122,34.143,4975870,0
2009-02-18,34.52,34.926,33.69,34.472,7220422,0
2009-02-19,35.443,35.617,34.59,34.75,3873336,0
2009-02-20,33.69,34.291,33.235,33.856,5352516,0
2009-02-23,34.277,34.388,32.758,32.846,5465665,0
2009-02-24,33.417,34.563,33.139,34.491,5437282,0
2009-02-25,34.234,34.742,33.152,34.165,7358388,0
2009-02-26,33.65,34.205,33.368,33.472,6699425,0
2009-02-27,32.669,33.787,32.383,32.979,5711248,0
2009-03-02,32.006,32.271,30.464,30.545,6315865,0
2009-03-03,31.214,31.214,29.958,30.33,5631127,0
2009-03-04,31.795,33.41,31.69,32.971,7758191,0
2009-03-05,31.677,31.992,30.629,30.866,6096003,0
2009-03-06,32.446,32.758,31.159,31.95,6391738,0
2009-03-09,30.847,31.999,30.804,31.334,5192233,0
2009-03-10,32.216,33.836,32.201,33.298,7880604,0
2009-03-11,33.865,34.311,33.005,33.501,4572003,0
2009-03-12,33.122,34.598,32.822,34.472,3686629,0
2009-03-13,34.821,34.907,33.815,34.395,3941774,0
2009-03-16,34.528,34.934,34.173,34.228,3477367,0
2009-03-17,33.704,34.837,33.472,34.829,3270478,0
2009-03-18,34.254,35.61,33.591,35.401,5092850,0
2009-03-19,36.269,36.63,35.647,36.072,6748568,0
2009-03-20,36.001,36.28,35.122,35.128,3603809,0
2009-03-23,35.704,36.819,35.425,36.756,5597118,0
2009-03-24,36.01,36.506,35.716,35.8,4614560,0
2009-03-25,36.455,37.24,35.947,36.674,3973460,0
2009-03-26,37.023,37.252,36.491,36.905,3756497,0
2009-03-27,35.59,35.821,35.306,35.493,3498716,0
2009-03-30,34.325,34.346,33.32,33.815,3833596,0
2009-03-31,34.173,34.856,33.977,34.277,3221199,0
2009-04-01,33.486,34.782,33.439,34.59,3494902,0
2009-04-02,35.704,36.861,35.61,36.443,4773533,0
2009-04-03,35.533,36.01,35.038,35.91,3953152,0
2009-04-06,34.534,34.975,34.263,34.722,4079905,0
2009-04-07,33.87,34.017,33.509,33.843,3961985,0
2009-04-08,33.711,34.318,33.325,34.088,4179757,0
2009-04-09,34.248,34.45,33.972,34.45,3768936,0
2009-04-13,33.78,34.767,33.78,34.59,2680394,0
2009-04-14,33.446,33.878,33.361,33.676,3946461,0
2009-04-15,33.068,33.572,32.979,33.563,4317636,0
2009-04-16,33.27,33.509,32.822,33.278,4623463,0
2009-04-17,33.34,33.509,32.641,33.005,5259467,0
2009-04-20,32.474,32.496,31.586,31.608,4525013,0
2009-04-21,31.524,32.641,31.453,32.509,4876448,0
2009-04-22,32.194,32.838,32.061,32.159,4043868,0
2009-04-23,33.522,33.946,33.104,33.913,4160923,0
2009-04-24,35.533,35.779,35.229,35.526,5293169,0
2009-04-27,34.571,35.205,34.437,34.696,4151592,0
2009-04-28,34.666,35.416,34.48,35.03,2757214,0
2009-04-29,35.122,35.932,35.03,35.596,3727453,0
2009-04-30,35.617,36.018,34.556,34.737,5581870,0
2009-05-01,35.198,36.044,35.03,35.988,2573936,0
2009-05-04,35.785,37.03,35.772,37.023,3877328,0
2009-05-05,36.73,36.868,36.197,36.674,1992237,0
2009-05-06,37.24,37.532,36.777,37.365,3283207,0
2009-05-07,38.398,38.545,37.176,37.595,3829759,0
2009-05-08,38.897,39.446,38.567,39.233,4441523,0
2009-05-11,38.328,38.826,38.163,38.642,3111424,0
2009-05-12,39.327,39.475,38.678,39.389,3958583,0
2009-05-13,39.241,39.376,38.378,38.719,5201586,0
2009-05-14,37.108,37.712,36.89,37.475,3276125,0
2009-05-15,36.946,37.608,36.749,37.016,2304432,0
2009-05-18,37.386,38.649,37.386,38.614,3541993,0
2009-05-19,38.608,38.952,38.181,38.614,3400220,0
2009-05-20,39.233,39.837,38.972,39.083,3328183,0
2009-05-21,38.357,38.638,37.945,38.538,3427535,0
2009-05-22,38.889,38.923,38.349,38.442,2067007,0
2009-05-26,37.546,39.224,37.51,39.153,5527020,0
2009-05-27,39.028,39.306,38.385,38.497,2247260,0
2009-05-28,39.14,39.496,38.405,39.201,3060247,0
2009-05-29,40.474,40.795,39.564,40.277,3696996,0
2009-06-01,41.431,41.863,41.222,41.55,3044549,0
2009-06-02,40.991,41.87,40.859,41.745,3700270,0
2009-06-03,40.656,40.726,39.64,40.138,3524673,0
2009-06-04,40.817,41.116,40.538,40.969,2478043,0
2009-06-05,41.291,41.325,40.299,40.53,2817525,0
2009-06-08,40.027,40.494,39.685,40.285,2219024,0
2009-06-09,40.577,40.991,40.159,40.704,1869566,0
2009-06-10,41.333,41.347,40.131,40.711,3606510,0
2009-06-11,40.452,41.41,40.452,40.859,2484154,0
2009-06-12,39.852,40.027,39.523,39.977,2157108,0
2009-06-15,38.707,38.777,37.736,38.251,3890139,0
2009-06-16,38.725,39.02,37.902,37.951,2781006,0
2009-06-17,37.756,37.986,37.205,37.839,3340941,0
2009-06-18,37.658,38.343,37.483,37.799,2422672,0
2009-06-19,38.286,38.308,37.712,37.925,2837166,0
2009-06-22,36.917,36.974,36.455,36.506,4198418,0
2009-06-23,37.205,37.623,36.736,37.176,2284762,0
2009-06-24,37.462,37.916,36.966,37.149,2116657,0
2009-06-25,36.213,37.537,36.19,37.435,2744361,0
2009-06-26,37.532,37.756,37.001,37.561,2764179,0
2009-06-29,38.07,38.593,37.951,38.328,1891912,0
2009-06-30,38.322,38.538,37.288,37.888,2530464,0
2009-07-01,38.567,39.062,38.426,38.467,2492665,0
2009-07-02,37.267,37.288,36.679,36.679,2638495,0
2009-07-06,35.659,36.45,35.54,36.386,2538403,0
2009-07-07,36.151,36.197,35.321,35.401,2296880,0
2009-07-08,35.547,35.862,34.821,35.374,3266744,0
2009-07-09,35.729,36.088,35.52,35.772,1880237,0
2009-07-10,35.158,35.401,34.782,35.066,3348767,0
2009-07-13,35.555,36.35,35.114,36.288,3194998,0
2009-07-14,36.205,36.47,35.704,36.099,1804832,0
2009-07-15,36.875,37.561,36.842,37.456,2626209,0
2009-07-16,37.462,38.168,37.323,38.021,3575510,0
2009-07-17,38.078,38.426,37.854,38.203,2824303,0
2009-07-20,38.832,39.062,38.545,39.055,2217554,0
2009-07-21,39.704,39.754,38.965,39.496,3021299,0
2009-07-22,39.146,39.616,38.977,39.287,3145878,0
2009-07-23,39.042,40.271,39.028,40.034,2980102,0
2009-07-24,40.005,40.236,39.433,40.061,1705564,0
2009-07-27,40.074,40.396,39.692,40.221,1968201,0
2009-07-28,39.327,39.593,38.67,39.376,4272931,0
2009-07-29,39.553,39.572,38.475,38.769,3867765,0
2009-07-30,38.977,39.616,38.693,39.217,2454446,0
2009-07-31,38.371,39.099,38.271,38.881,4334498,0
2009-08-03,38.719,39.363,38.649,39,4527593,0
2009-08-04,38.777,39.069,38.638,38.873,7393084,0
2009-08-05,38.901,38.937,38.085,38.684,2351546,0
2009-08-06,38.795,38.859,38.203,38.538,2144832,0
2009-08-07,38.447,38.586,37.929,37.951,2833054,0
2009-08-10,37.568,37.707,37.296,37.532,2682238,0
2009-08-11,37.365,37.413,36.992,37.315,2210630,0
2009-08-12,37.965,38.608,37.945,38.413,3856939,0
2009-08-13,38.328,38.664,38.021,38.545,3687833,0
2009-08-14,38.67,38.713,37.721,37.992,3243817,0
2009-08-17,36.679,36.89,36.374,36.777,3001852,0
2009-08-18,37.023,37.608,36.937,37.483,2342355,0
2009-08-19,36.953,38.062,36.931,37.845,2546993,0
2009-08-20,38.302,38.602,38.203,38.523,3931821,0
2009-08-21,39.382,40.2,39.363,39.88,2801656,0
2009-08-24,40.04,40.376,39.754,39.887,1695558,0
2009-08-25,40.221,40.601,39.972,40.069,2219145,0
2009-08-26,39.837,40.005,39.523,40.005,2059030,0
2009-08-27,40.236,40.773,39.761,40.593,2593992,0
2009-08-28,40.704,40.809,40.153,40.263,1397341,0
2009-08-31,40.04,40.145,39.685,40.012,1849335,0
2009-09-01,39.63,40.189,38.795,38.889,3094848,0
2009-09-02,39.217,39.748,39.077,39.271,3927750,0
2009-09-03,39.327,39.489,38.908,39.46,2612849,0
2009-09-04,39.773,40.383,39.468,40.138,3039246,0
2009-09-08,41.109,41.486,40.936,41.222,1861767,0
2009-09-09,42.18,42.536,41.877,42.186,3422165,0
2009-09-10,42.435,42.773,42.198,42.627,2217207,0
2009-09-11,42.621,42.814,42.171,42.419,2717361,0
2009-09-14,41.933,42.627,41.933,42.569,2373881,0
2009-09-15,42.639,42.954,42.325,42.876,2177003,0
2009-09-16,42.904,42.983,42.186,42.932,3615913,0
2009-09-17,42.946,43.058,42.359,42.512,4520699,0
2009-09-18,43.081,43.086,42.597,42.975,2933766,0
2009-09-21,42.355,42.884,42.242,42.779,1974540,0
2009-09-22,43.449,43.618,43.163,43.478,2558291,0
2009-09-23,43.058,43.302,42.355,42.557,2608926,0
2009-09-24,42.435,42.465,40.998,41.089,4117050,0
2009-09-25,40.998,41.347,40.628,40.963,3940455,0
2009-09-28,40.949,42.018,40.893,41.767,1920926,0
2009-09-29,41.41,41.655,41.222,41.318,2361214,0
2009-09-30,41.8,41.886,40.942,41.403,2890898,0
2009-10-01,41.019,41.083,40.11,40.131,2573055,0
2009-10-02,39.927,40.445,39.859,39.972,2467604,0
2009-10-05,39.951,40.368,39.865,40.259,3967259,0
2009-10-06,40.753,41.612,40.726,41.222,2522336,0
2009-10-07,40.942,41.256,40.732,41.012,1590542,0
2009-10-08,41.167,41.599,40.976,41.353,2456058,0
2009-10-09,41.621,41.767,41.241,41.626,2397200,0
2009-10-12,42.275,42.569,42.103,42.15,1726356,0
2009-10-13,42.564,42.569,41.977,42.304,1866945,0
2009-10-14,43.513,43.807,43.372,43.807,3226890,0
2009-10-15,43.513,44.094,43.505,44.009,2790758,0
2009-10-16,44.002,44.26,43.646,44.134,2917433,0
2009-10-19,44.534,44.73,44.346,44.568,2408507,0
2009-10-20,44.651,44.666,44.031,44.4,2408673,0
2009-10-21,44.105,45.168,44.072,44.519,4127509,0
2009-10-22,44.395,44.888,43.974,44.707,4559530,0
2009-10-23,45.029,45.084,44.05,44.316,3070503,0
2009-10-26,44.7,45.084,43.232,43.38,4293743,0
2009-10-27,44.251,44.527,43.596,43.667,4984391,0
2009-10-28,43.77,43.878,42.597,42.737,4919443,0
2009-10-29,43.183,43.701,43.183,43.653,3664657,0
2009-10-30,43.031,43.176,41.57,41.971,5391686,0
2009-11-02,42.283,43.081,41.702,42.198,3786467,0
2009-11-03,41.556,42.581,41.48,42.482,3529405,0
2009-11-04,42.799,43.457,42.634,42.975,3381292,0
2009-11-05,43.428,44.086,43.29,43.716,3727933,0
2009-11-06,43.107,43.89,43.037,43.596,2961987,0
2009-11-09,43.575,43.849,43.561,43.646,3233137,0
2009-11-10,43.492,43.947,43.367,43.793,2061645,0
2009-11-11,44.198,44.45,43.779,43.974,3434481,0
2009-11-12,44.009,44.189,43.022,43.232,2221050,0
2009-11-13,43.631,44.017,43.277,43.878,5002983,0
2009-11-16,44.386,44.911,44.323,44.54,3336160,0
2009-11-17,44.308,44.503,43.987,44.379,2093133,0
2009-11-18,44.839,44.868,44.205,44.386,2523802,0
2009-11-19,44.043,44.064,43.492,43.869,2058168,0
2009-11-20,43.051,43.324,42.954,43.254,1840342,0
2009-11-23,44.427,44.862,44.234,44.316,2947528,0
2009-11-24,44.471,44.75,44.017,44.672,2199500,0
2009-11-25,44.839,45.063,44.477,45.013,1701013,0
2009-11-27,42.994,44.26,42.968,43.799,1556659,0
2009-11-30,43.436,43.807,43.045,43.449,1970341,0
2009-12-01,44.246,44.672,44.079,44.395,1920797,0
2009-12-02,44.519,45.013,44.364,44.54,2357883,0
2009-12-03,44.918,45.174,44.316,44.471,3026170,0
2009-12-04,45.204,45.414,44.239,44.519,2955606,0
2009-12-07,44.42,44.897,44.395,44.441,2166844,0
2009-12-08,43.849,43.855,43.332,43.486,2491590,0
2009-12-09,43.416,43.799,43.045,43.471,2658236,0
2009-12-10,44.05,44.198,43.667,43.738,2287048,0
2009-12-11,44.002,44.043,43.701,43.918,2827241,0
2009-12-14,44.171,44.33,43.96,44.072,2140345,0
2009-12-15,43.841,44.37,43.807,43.911,1968993,0
2009-12-16,44.212,44.743,44.127,44.359,2042859,0
2009-12-17,43.505,43.638,43.129,43.238,2582266,0
2009-12-18,43.222,43.309,42.355,42.634,3070489,0
2009-12-21,43.618,44.002,43.567,43.731,2282858,0
2009-12-22,44.818,44.833,44.308,44.427,2262561,0
2009-12-23,44.868,45.057,44.616,44.839,1704094,0
2009-12-24,45.155,45.197,44.88,45.197,591001,0
2009-12-28,45.748,45.756,45.37,45.525,1151966,0
2009-12-29,46.049,46.098,45.392,45.462,1591134,0
2009-12-30,45.05,45.323,44.951,45.218,1198554,0
2009-12-31,45.308,45.337,44.743,44.743,689694,0
2010-01-04,45.986,46.166,45.852,46.029,2584076,0
2010-01-05,46.126,46.329,45.848,46.132,1859848,0
2010-01-06,45.897,46.337,45.865,46.119,2234285,0
2010-01-07,45.897,46.077,45.65,46.012,1538421,0
2010-01-08,45.852,46.293,45.72,46.293,1838771,0
2010-01-11,47.117,47.172,46.809,46.984,1782888,0
2010-01-12,45.972,46.439,45.903,46.161,1326627,0
2010-01-13,46.049,46.111,45.427,45.937,2024163,0
2010-01-14,45.28,45.603,45.218,45.483,1766759,0
2010-01-15,44.798,44.833,43.987,44.302,3273056,0
2010-01-19,44.477,45.385,44.477,45.345,2017176,0
2010-01-20,44.134,44.251,43.542,44.017,2732190,0
2010-01-21,44.302,44.465,42.715,42.828,3738193,0
2010-01-22,42.621,42.849,41.995,42.009,2747766,0
2010-01-25,42.449,42.564,42.065,42.213,1778922,0
2010-01-26,41.626,42.442,41.515,42.009,2230431,0
2010-01-27,41.577,41.745,41.192,41.688,2974679,0
2010-01-28,41.34,41.347,40.172,40.538,4114767,0
2010-01-29,41.102,41.318,40.09,40.236,4033875,0
2010-02-01,40.859,41.222,40.823,41.206,2169087,0
2010-02-02,40.879,41.639,40.726,41.55,2460125,0
2010-02-03,41.403,41.592,40.998,41.129,1794946,0
2010-02-04,40.717,40.753,39.71,39.754,3937034,0
2010-02-05,38.852,39.028,37.736,38.656,7848670,0
2010-02-08,38.749,39.287,38.484,38.545,3631190,0
2010-02-09,38.889,39.634,38.567,39.146,4514657,0
2010-02-10,39.453,39.601,38.865,39.132,4924517,0
2010-02-11,39.586,40.207,39.174,40.118,4190421,0
2010-02-12,39.601,39.88,39.419,39.78,7756754,0
2010-02-16,39.914,40.983,39.837,40.879,4962441,0
2010-02-17,40.85,41.012,40.411,40.662,2945047,0
2010-02-18,40.557,41.089,40.514,41.046,2483230,0
2010-02-19,40.189,40.874,40.027,40.696,4284949,0
2010-02-22,40.823,40.874,40.389,40.565,3363784,0
2010-02-23,40.131,40.23,39.475,39.564,3734255,0
2010-02-24,39.572,39.852,39.217,39.419,4866221,0
2010-02-25,38.279,38.719,38.044,38.693,6316271,0
2010-02-26,38.391,39.146,38.155,38.889,3694900,0
2010-03-01,38.993,39.217,38.733,39.099,4079790,0
2010-03-02,39.217,39.559,39.117,39.382,2045859,0
2010-03-03,39.831,40.153,39.656,39.734,3335064,0
2010-03-04,39.767,39.837,39.187,39.412,2768852,0
2010-03-05,39.907,40.396,39.78,40.389,4443787,0
2010-03-08,40.571,40.67,40.11,40.259,2885122,0
2010-03-09,40.145,40.481,40.124,40.376,2890468,0
2010-03-10,40.83,41.192,40.538,40.704,3969574,0
2010-03-11,40.773,41.019,40.271,41.005,2651754,0
2010-03-12,41.248,41.256,40.767,40.837,2753288,0
2010-03-15,40.711,40.717,40.221,40.557,3321819,0
2010-03-16,40.83,41.129,40.656,40.942,2452845,0
2010-03-17,41.096,41.298,40.991,41.129,2715564,0
2010-03-18,40.74,40.795,40.172,40.577,2259597,0
2010-03-19,40.514,40.545,39.648,40.048,2778414,0
2010-03-22,39.398,40.153,39.376,40.04,3494266,0
2010-03-23,40.097,40.355,39.914,40.189,3175446,0
2010-03-24,39.398,39.586,39.124,39.468,3771320,0
2010-03-25,39.773,39.965,39.306,39.306,3158993,0
2010-03-26,39.748,40.145,39.593,39.865,5012889,0
2010-03-29,39.692,40.259,39.685,40.194,4111148,0
2010-03-30,40.55,40.62,40.04,40.307,2783476,0
2010-03-31,40.404,40.704,40.189,40.538,3275263,0
2010-04-01,41.059,41.465,41.052,41.465,2538799,0
2010-04-05,41.753,42.088,41.639,41.843,2355490,0
2010-04-06,41.311,41.745,41.235,41.631,3030101,0
2010-04-07,41.178,41.23,40.55,40.691,5721774,0
2010-04-08,40.501,40.928,40.327,40.905,3466362,0
2010-04-09,41.137,41.815,41.123,41.788,2369058,0
2010-04-12,41.621,41.989,41.53,41.577,2293151,0
2010-04-13,41.592,41.606,41.026,41.206,3003307,0
2010-04-14,41.515,41.661,41.235,41.53,2073188,0
2010-04-15,41.661,41.683,41.36,41.507,1820466,0
2010-04-16,41.2,41.416,40.292,40.696,3615555,0
2010-04-19,40.097,40.593,40.048,40.585,1806700,0
2010-04-20,41.144,41.36,41.012,41.269,4074083,0
2010-04-21,40.747,40.843,40.221,40.445,4382776,0
2010-04-22,39.545,39.873,39.312,39.852,4894013,0
2010-04-23,39.501,40.2,39.335,40.2,2556392,0
2010-04-26,40.074,40.194,39.616,39.804,5411371,0
2010-04-27,39.351,39.859,38.286,38.371,6634380,0
2010-04-28,38.518,38.586,37.666,38.078,9374924,0
2010-04-29,38.763,39.187,38.511,38.943,5650925,0
2010-04-30,38.07,38.413,37.588,37.992,5486437,0
2010-05-03,37.728,38.203,37.728,37.791,5571795,0
2010-05-04,36.805,36.805,35.821,36.233,8565311,0
2010-05-05,35.241,35.847,35.01,35.52,9186013,0
2010-05-06,34.549,34.946,32.304,34.042,15352447,0
2010-05-07,33.654,34.058,32.312,33.332,15262090,0
2010-05-10,35.729,36.19,35.383,35.954,9025273,0
2010-05-11,35.023,35.904,34.939,35.306,7011457,0
2010-05-12,35.31,35.729,35.213,35.617,7661731,0
2010-05-13,34.926,35.577,34.8,35.03,9144498,0
2010-05-14,34.303,34.416,33.026,33.613,15827120,0
2010-05-17,33.529,33.766,32.838,33.641,11548404,0
2010-05-18,34.325,34.374,33.04,33.146,8465919,0
2010-05-19,33.263,33.591,32.814,33.492,7535488,0
2010-05-20,32.375,33.117,31.789,32.452,9252350,0
2010-05-21,32.224,33.32,32.104,33.235,7871996,0
2010-05-24,31.745,31.95,31.453,31.53,7821342,0
2010-05-25,30.265,31.789,30.091,31.753,12182430,0
2010-05-26,31.65,31.95,30.839,30.889,7310815,0
2010-05-27,32.216,33.424,32.054,33.424,8476453,0
2010-05-28,33.104,33.152,32.466,32.579,6665838,0
2010-06-01,31.957,32.891,31.859,31.908,5495794,0
2010-06-02,31.865,32.979,31.608,32.962,7823585,0
2010-06-03,33.472,33.662,33.075,33.591,8362103,0
2010-06-04,32.312,32.56,31.447,31.614,11770254,0
2010-06-07,31.62,32.104,31.371,31.371,8432657,0
2010-06-08,31.231,31.865,30.924,31.832,8643127,0
2010-06-09,31.789,32.201,31.245,31.343,8356415,0
2010-06-10,32.041,32.655,32.012,32.635,5371048,0
2010-06-11,32.271,32.941,32.216,32.917,4435102,0
2010-06-14,33.766,34.165,33.396,33.417,5865954,0
2010-06-15,34.228,34.68,34.053,34.66,6503078,0
2010-06-16,34.612,35.073,34.499,34.899,8870524,0
2010-06-17,35.338,35.363,34.68,35.038,5713035,0
2010-06-18,34.603,34.907,34.428,34.805,5775542,0
2010-06-21,35.416,35.493,34.542,34.717,4135195,0
2010-06-22,34.45,35.046,33.69,33.83,5468860,0
2010-06-23,33.794,34.01,33.354,33.794,6097052,0
2010-06-24,33.501,33.529,32.79,33.005,5003900,0
2010-06-25,32.641,33.019,32.369,32.814,5780901,0
2010-06-28,32.622,32.956,32.396,32.503,3885787,0
2010-06-29,31.682,31.69,31.057,31.214,7970870,0
2010-06-30,31.427,31.795,31.159,31.189,8597566,0
2010-07-01,31.397,31.572,31.044,31.502,8256076,0
2010-07-02,32.041,32.153,31.524,31.789,5301939,0
2010-07-06,32.357,32.733,31.832,32.089,4280241,0
2010-07-07,32.231,33.185,32.201,33.158,3427837,0
2010-07-08,33.878,33.983,33.472,33.941,5377578,0
2010-07-09,33.955,34.122,33.731,34.08,4439945,0
2010-07-12,33.662,34.048,33.579,33.934,3078605,0
2010-07-13,34.491,34.775,34.374,34.563,3365410,0
2010-07-14,34.382,34.863,34.303,34.66,4074970,0
2010-07-15,35.284,35.306,34.603,35.241,6570206,0
2010-07-16,35.082,35.082,34.134,34.228,3666343,0
2010-07-19,34.491,34.653,34.017,34.333,3147739,0
2010-07-20,33.454,34.395,33.439,34.341,4125566,0
2010-07-21,33.918,33.963,32.934,33.173,8507709,0
2010-07-22,33.787,34.382,33.76,34.185,4678838,0
2010-07-23,33.989,34.52,33.843,34.458,4213490,0
2010-07-26,34.333,34.75,34.18,34.75,3380394,0
2010-07-27,35.122,35.198,34.618,34.876,3299403,0
2010-07-28,34.939,35.086,34.737,34.876,4363158,0
2010-07-29,35.625,35.898,34.829,35.086,4692845,0
2010-07-30,35.092,35.625,34.975,35.374,3587323,0
2010-08-02,36.463,36.937,36.26,36.813,4863011,0
2010-08-03,36.561,36.937,36.344,36.854,3996974,0
2010-08-04,36.897,37.351,36.764,37.016,4319904,0
2010-08-05,37.392,37.519,37.126,37.42,3817312,0
2010-08-06,37.078,37.552,36.819,37.359,4835002,0
2010-08-09,37.799,37.826,37.519,37.678,2756666,0
2010-08-10,36.785,37.189,36.365,37.064,4048130,0
2010-08-11,35.582,35.582,34.975,35.306,7289985,0
2010-08-12,34.634,35.241,34.634,34.982,4734794,0
2010-08-13,34.711,35.198,34.68,34.767,3865747,0
2010-08-16,34.528,34.919,34.411,34.837,2824330,0
2010-08-17,35.31,35.493,35.052,35.246,2506966,0
2010-08-18,35.136,35.276,34.767,35.086,2243035,0
2010-08-19,34.837,34.989,33.918,34.103,4237810,0
2010-08-20,33.543,33.676,33.32,33.619,3459218,0
2010-08-23,33.731,34.096,33.548,33.572,3295479,0
2010-08-24,32.971,33.185,32.592,32.962,5379075,0
2010-08-25,32.503,32.917,32.312,32.784,4888123,0
2010-08-26,32.917,33.089,32.466,32.584,3736019,0
2010-08-27,33.005,33.235,32.304,33.166,4045563,0
2010-08-30,32.648,32.846,32.319,32.319,4100459,0
2010-08-31,32.492,32.842,32.333,32.59,6263649,0
2010-09-01,33.669,34.205,33.641,34.072,4235876,0
2010-09-02,34.165,34.428,34.042,34.382,2905868,0
2010-09-03,35.003,35.221,34.73,35.038,3129666,0
2010-09-07,34.325,34.346,33.886,33.907,3735024,0
2010-09-08,34.173,34.549,34.159,34.311,3151141,0
2010-09-09,34.64,34.775,34.472,34.563,5592921,0
2010-09-10,34.59,34.759,34.515,34.64,3244757,0
2010-09-13,35.291,35.479,35.171,35.321,2633165,0
2010-09-14,35.455,35.961,35.213,35.695,3985807,0
2010-09-15,35.321,35.54,35.114,35.513,3251377,0
2010-09-16,35.284,35.408,35.136,35.363,7090268,0
2010-09-17,35.003,35.052,34.374,34.458,6494803,0
2010-09-20,35.114,35.659,35.017,35.47,5786467,0
2010-09-21,35.743,35.862,35.108,35.666,5421309,0
2010-09-22,35.673,35.862,35.306,35.43,3458218,0
2010-09-23,34.899,35.267,34.68,34.845,3591306,0
2010-09-24,35.43,35.855,35.363,35.828,3780053,0
2010-09-27,35.91,35.974,35.673,35.704,2427505,0
2010-09-28,35.855,36.183,35.315,36.094,3878067,0
2010-09-29,36.01,36.365,35.792,36.151,3261965,0
2010-09-30,36.316,36.652,35.814,36.05,4822587,0
2010-10-01,36.988,37.03,36.407,36.813,4756590,0
2010-10-04,36.19,36.415,35.772,35.939,4549667,0
2010-10-05,36.897,37.24,36.7,37.118,5730749,0
2010-10-06,37.519,37.666,37.288,37.498,3945002,0
2010-10-07,37.805,37.813,37.141,37.47,3590142,0
2010-10-08,37.428,37.616,37.217,37.519,3230899,0
2010-10-11,37.365,37.462,37.134,37.303,4200212,0
2010-10-12,36.644,37.163,36.269,37.064,4773347,0
2010-10-13,37.712,38.224,37.629,37.693,6129476,0
2010-10-14,38.232,38.335,37.951,38.209,4268904,0
2010-10-15,38.678,38.701,38.168,38.343,5962912,0
2010-10-18,38.455,38.777,38.295,38.693,2899194,0
2010-10-19,37.373,37.658,37.023,37.296,6715404,0
2010-10-20,37.645,38.245,37.623,38,4093987,0
2010-10-21,38.224,38.518,37.678,38.036,3970978,0
2010-10-22,38.267,38.365,37.973,38.007,3187607,0
2010-10-25,38.111,38.245,37.826,37.895,5086730,0
2010-10-26,37.581,38.028,37.47,37.992,3884622,0
2010-10-27,37.365,37.51,36.988,37.413,4135986,0
2010-10-28,38.105,38.189,37.832,38.007,3631527,0
2010-10-29,37.785,38.206,37.756,38.06,3065583,0
2010-11-01,38.036,38.391,37.763,37.979,4548421,0
2010-11-02,38.943,39.153,38.865,39,4654800,0
2010-11-03,39.099,39.217,38.545,39.217,4527261,0
2010-11-04,40.438,40.565,40.138,40.277,7045324,0
2010-11-05,40.027,40.23,39.622,39.927,4023954,0
2010-11-08,39.44,39.704,39.201,39.656,4671982,0
2010-11-09,38.84,39.161,38.217,38.413,5782543,0
2010-11-10,38.335,38.42,37.7,38.398,5487252,0
2010-11-11,38.056,38.175,37.769,38.105,3920259,0
2010-11-12,37.895,38.175,37.296,37.666,4773577,0
2010-11-15,38.062,38.155,37.475,37.506,5225635,0
2010-11-16,37.037,37.055,35.979,36.24,8209683,0
2010-11-17,36.295,36.715,36.233,36.358,7490579,0
2010-11-18,36.931,37.155,36.91,37.023,4372591,0
2010-11-19,36.785,37.171,36.533,37.163,4490958,0
2010-11-22,36.715,36.875,36.197,36.694,3096695,0
2010-11-23,35.687,35.828,35.299,35.602,7249403,0
2010-11-24,35.31,35.785,35.31,35.577,4617738,0
2010-11-26,34.899,35.233,34.8,35.038,3215971,0
2010-11-29,34.192,34.542,33.918,34.437,9823333,0
2010-11-30,33.651,34.464,33.591,34.068,9303525,0
2010-12-01,34.556,34.792,34.277,34.634,7970396,0
2010-12-02,34.263,35.267,34.254,35.198,6213568,0
2010-12-03,35.555,35.877,35.493,35.869,4431535,0
2010-12-06,35.8,36.056,35.687,35.994,5097648,0
2010-12-07,36.694,36.73,36.108,36.135,7909887,0
2010-12-08,36.226,36.533,36.025,36.28,4800427,0
2010-12-09,36.358,36.47,36.08,36.47,5062564,0
2010-12-10,36.31,36.478,36.05,36.463,3444403,0
2010-12-13,37.189,37.373,37.1,37.163,4037313,0
2010-12-14,37.568,37.707,37.329,37.581,4521894,0
2010-12-15,37.055,37.373,36.772,36.861,3193978,0
2010-12-16,36.905,37.023,36.652,36.992,3006425,0
2010-12-17,36.988,37.009,36.549,36.847,3180853,0
2010-12-20,37.141,37.171,36.652,36.813,4038323,0
2010-12-21,37.308,37.42,37.149,37.189,3166848,0
2010-12-22,37.03,37.217,36.992,37.176,2816132,0
2010-12-23,36.875,37.233,36.868,37.211,2844292,0
2010-12-27,36.644,37.023,36.611,36.923,3120805,0
2010-12-28,37.092,37.092,36.694,36.897,2615221,0
2010-12-29,37.317,37.597,37.226,37.498,3217420,0
2010-12-30,37.253,37.433,37.039,37.298,2672846,0
2010-12-31,37.223,37.537,37.184,37.363,2304903,0
2011-01-03,37.658,38.056,37.629,37.916,4600474,0
2011-01-04,39.006,39.006,38.147,38.349,6776886,0
2011-01-05,37.568,38.119,37.532,38.105,4983512,0
2011-01-06,38.455,38.455,37.678,37.839,4778291,0
2011-01-07,37.707,37.925,37.1,37.405,4502582,0
2011-01-10,36.923,37.134,36.756,37.03,4181887,0
2011-01-11,36.966,37.296,36.847,37.252,4062862,0
2011-01-12,37.965,38.426,37.756,38.426,5446841,0
2011-01-13,39.117,39.28,38.74,39.146,7432255,0
2011-01-14,39.398,39.9,39.271,39.9,4460800,0
2011-01-18,39.718,39.998,39.663,39.894,4052417,0
2011-01-19,40.118,40.159,39.656,39.789,3891592,0
2011-01-20,39.718,39.936,39.25,39.907,4738748,0
2011-01-21,40.538,40.726,40.299,40.55,5532010,0
2011-01-24,40.67,41.123,40.67,41.074,4235153,0
2011-01-25,40.445,41.005,40.419,41.005,5102406,0
2011-01-26,41.248,41.333,40.998,41.222,4266306,0
2011-01-27,41.688,41.807,41.277,41.57,4613706,0
2011-01-28,41.172,41.235,40.097,40.383,8367736,0
2011-01-31,40.81,41.2,40.803,41.059,5133120,0
2011-02-01,42.15,42.667,42.039,42.639,8326106,0
2011-02-02,42.206,42.543,42.206,42.411,3543987,0
2011-02-03,41.423,41.767,41.137,41.753,4462306,0
2011-02-04,41.543,41.612,41.059,41.396,3671594,0
2011-02-07,41.102,41.382,41.067,41.263,3552357,0
2011-02-08,41.53,41.739,41.263,41.647,4672068,0
2011-02-09,41.515,41.732,41.102,41.34,3004607,0
2011-02-10,41.005,41.431,40.809,41.318,3622137,0
2011-02-11,40.732,41.452,40.717,41.096,3908866,0
2011-02-14,40.677,41.116,40.593,41.083,4170547,0
2011-02-15,40.976,41.235,40.717,41.019,4076487,0
2011-02-16,40.85,41.333,40.843,41.256,4384577,0
2011-02-18,41.543,41.807,41.473,41.739,3184950,0
2011-02-22,40.837,41.536,40.557,40.726,7013919,0
2011-02-23,41.116,41.612,41.067,41.34,8120698,0
2011-02-24,42.157,42.311,41.599,41.78,9304303,0
2011-02-25,42.088,42.372,41.955,42.117,6053485,0
2011-02-28,42.71,42.925,42.562,42.825,3799833,0
2011-03-01,42.581,42.639,41.522,41.606,5291435,0
2011-03-02,41.877,42.186,41.758,41.971,4252803,0
2011-03-03,42.807,43.003,42.519,42.946,4371413,0
2011-03-04,43.353,43.449,42.759,43.031,4847885,0
2011-03-07,43.423,43.533,42.419,42.474,5148530,0
2011-03-08,42.059,42.465,41.829,42.311,4335019,0
2011-03-09,42.003,42.165,41.795,41.995,4279834,0
2011-03-10,41.031,41.2,40.795,40.865,4856379,0
2011-03-11,40.641,41.256,40.641,41.102,4134590,0
2011-03-14,40.683,40.921,40.334,40.893,4665132,0
2011-03-15,39.168,39.972,39.042,39.804,7141050,0
2011-03-16,39.357,39.748,38,38.434,10869078,0
2011-03-17,39.814,40.087,39.535,39.834,5683913,0
2011-03-18,41.067,41.089,40.138,40.23,6522158,0
2011-03-21,41.039,41.416,40.823,41.298,5103915,0
2011-03-22,41.639,41.655,41.102,41.347,3198094,0
2011-03-23,41.368,41.599,41.16,41.459,2740463,0
2011-03-24,41.926,42.359,41.807,42.206,4072132,0
2011-03-25,41.94,42.165,41.688,41.87,3883831,0
2011-03-28,41.914,42.128,41.709,41.739,2428489,0
2011-03-29,41.753,42.165,41.57,42.157,2684822,0
2011-03-30,42.346,42.557,42.234,42.428,2649747,0
2011-03-31,42.74,42.945,42.564,42.6,2851808,0
2011-04-01,42.574,43.227,42.488,43.144,5293877,0
2011-04-04,43.163,43.353,42.954,43.101,3979057,0
2011-04-05,43.004,43.404,42.975,43.231,1954645,0
2011-04-06,42.932,43.353,42.89,43.101,3867148,0
2011-04-07,42.938,43.183,42.651,43.017,2508484,0
2011-04-08,43.478,43.575,43.246,43.443,5479839,0
2011-04-11,43.486,43.646,43.114,43.207,2585442,0
2011-04-12,42.775,42.811,42.159,42.468,4377145,0
2011-04-13,42.773,42.828,42.136,42.275,3162398,0
2011-04-14,41.78,42.359,41.696,42.254,3413680,0
2011-04-15,41.807,42.359,41.683,42.198,4103049,0
2011-04-18,40.488,40.753,39.957,40.585,7657336,0
2011-04-19,40.67,40.874,40.514,40.817,3332606,0
2011-04-20,42.304,42.527,42.227,42.367,4605888,0
2011-04-21,42.932,42.938,42.639,42.69,3520338,0
2011-04-25,42.869,42.938,42.488,42.828,2765245,0
2011-04-26,42.869,43.086,42.683,42.968,4363068,0
2011-04-27,43.793,44.33,43.408,44.234,5930543,0
2011-04-28,44.364,44.631,44.268,44.574,4229786,0
2011-04-29,44.691,45.022,44.618,44.875,3166706,0
2011-05-02,44.716,44.911,44.534,44.672,4167632,0
2011-05-03,44.262,44.477,43.761,44.092,4110263,0
2011-05-04,43.776,43.805,43.133,43.354,5124858,0
2011-05-05,42.388,42.491,41.344,41.674,6911978,0
2011-05-06,42.202,42.508,40.944,41.251,8137093,0
2011-05-09,41.16,41.758,40.905,41.621,5307813,0
2011-05-10,41.96,42.332,41.767,42.188,3780172,0
2011-05-11,41.603,41.609,40.922,41.172,7476202,0
2011-05-12,40.557,41.136,40.221,40.901,7197802,0
2011-05-13,40.729,40.816,39.763,40.134,7261979,0
2011-05-16,39.823,40.443,39.72,39.978,4106169,0
2011-05-17,39.943,40.608,39.823,40.572,8003607,0
2011-05-18,40.329,40.622,40.15,40.45,6040723,0
2011-05-19,41.087,41.281,40.801,41.194,4933637,0
2011-05-20,41.122,41.167,40.45,40.565,5412403,0
2011-05-23,39.771,39.973,39.577,39.834,5129373,0
2011-05-24,40.014,40.215,39.615,39.784,5633655,0
2011-05-25,39.335,39.849,39.278,39.673,6120988,0
2011-05-26,39.9,40.087,39.377,39.984,6300685,0
2011-05-27,40.372,40.643,40.172,40.278,3249332,0
2011-05-31,41.504,41.542,40.923,41.185,5739595,0
2011-06-01,41.337,41.344,40.178,40.259,6879485,0
2011-06-02,40.308,40.465,39.758,40.215,5472125,0
2011-06-03,39.621,40.259,39.563,39.927,8716487,0
2011-06-06,40.029,40.129,39.434,39.434,4018570,0
2011-06-07,40.206,40.407,39.871,39.906,4754249,0
2011-06-08,39.936,40.172,39.506,39.679,5353950,0
2011-06-09,39.673,40.293,39.615,40.114,4028020,0
2011-06-10,39.698,39.729,38.813,38.956,5684293,0
2011-06-13,39.047,39.214,38.518,38.885,4136938,0
2011-06-14,39.441,39.927,39.434,39.621,3911864,0
2011-06-15,38.59,38.813,37.932,38.125,7119753,0
2011-06-16,38.142,38.655,37.938,38.491,6552395,0
2011-06-17,39.377,39.377,38.662,38.877,5409680,0
2011-06-20,38.628,39.071,38.619,38.919,3825151,0
2011-06-21,39.693,40.087,39.621,39.965,5502472,0
2011-06-22,39.784,40.043,39.434,39.464,3355663,0
2011-06-23,38.404,39.119,38.053,39.119,5765544,0
2011-06-24,39.028,39.092,38.385,38.492,4191018,0
2011-06-27,38.605,39.157,38.564,38.956,3361751,0
2011-06-28,39.369,39.849,39.286,39.592,2993426,0
2011-06-29,40.143,40.545,39.936,40.45,5183192,0
2011-06-30,40.663,41.407,40.559,41.37,6093131,0
2011-07-01,41.172,41.66,40.952,41.609,5231253,0
2011-07-05,41.187,41.337,40.829,40.914,4747777,0
2011-07-06,40.837,40.945,40.458,40.837,3696693,0
2011-07-07,41.38,41.545,41.287,41.459,5033915,0
2011-07-08,41.094,41.237,40.608,40.944,4108825,0
2011-07-11,39.506,39.679,39.135,39.312,8335808,0
2011-07-12,38.797,39.235,38.67,38.7,8360375,0
2011-07-13,38.842,39.558,38.719,38.976,6016127,0
2011-07-14,39.369,39.499,38.797,38.899,6075181,0
2011-07-15,38.835,39.1,38.59,38.756,8780839,0
2011-07-18,38.533,38.648,38.156,38.564,4570806,0
2011-07-19,38.832,39.12,38.702,38.911,3844145,0
2011-07-20,39.263,39.278,38.97,39.1,3059349,0
2011-07-21,40,40.329,39.743,40.122,5170638,0
2011-07-22,40.545,40.708,40.156,40.629,5431555,0
2011-07-25,40.602,40.658,40.229,40.343,3479453,0
2011-07-26,40.408,40.706,40.191,40.516,4921034,0
2011-07-27,40.206,40.206,39.4,39.528,4388456,0
2011-07-28,38.991,39.398,38.918,39.108,3626816,0
2011-07-29,38.611,39.186,38.497,38.671,4579693,0
2011-08-01,38.855,38.905,37.439,38.027,7779347,0
2011-08-02,37.749,38.199,36.892,36.927,8659954,0
2011-08-03,37.439,37.461,36.652,37.317,8134488,0
2011-08-04,36.158,36.252,34.982,35.048,13497067,0
2011-08-05,35.58,35.851,33.87,35.305,15093306,0
2011-08-08,34.306,34.766,32.563,32.833,12341403,0
2011-08-09,33.6,34.435,32.356,34.401,13898810,0
2011-08-10,33.37,33.419,32.004,32.04,19404587,0
2011-08-11,31.382,33.613,31.33,33.199,12601377,0
2011-08-12,33.6,33.991,33.07,33.757,7160866,0
2011-08-15,34.415,34.878,34.379,34.781,2742042,0
2011-08-16,34.045,34.781,33.778,34.205,6154496,0
2011-08-17,35.001,35.392,34.71,34.893,5638279,0
2011-08-18,33.886,33.941,32.922,33.356,9234461,0
2011-08-19,32.812,33.698,32.59,32.72,8271723,0
2011-08-22,34.71,34.71,33.341,33.412,8518692,0
2011-08-23,34.021,34.721,33.727,34.693,6934468,0
2011-08-24,33.991,34.629,33.941,34.444,4983615,0
2011-08-25,34.085,34.235,33.334,33.456,7237449,0
2011-08-26,32.92,33.918,32.491,33.789,7298511,0
2011-08-29,34.645,34.865,34.421,34.805,3589348,0
2011-08-30,34.337,34.535,33.864,34.379,9103392,0
2011-08-31,34.953,35.26,34.82,35.071,5260929,0
2011-09-01,35.129,35.607,34.787,34.829,7053606,0
2011-09-02,33.87,34.151,33.701,33.908,2682201,0
2011-09-06,31.908,32.344,31.567,32.305,12653315,0
2011-09-07,32.67,33.484,32.605,33.426,6800932,0
2011-09-08,33.412,34.096,33.12,33.237,11463252,0
2011-09-09,32.577,32.708,31.797,32.183,12864585,0
2011-09-12,30.997,31.943,30.98,31.908,13875840,0
2011-09-13,31.442,32.183,31.248,31.943,8964471,0
2011-09-14,32.119,32.67,31.371,32.36,8829894,0
2011-09-15,33.237,33.295,32.782,33.106,6642501,0
2011-09-16,33.034,33.185,32.393,32.895,5634177,0
2011-09-19,31.754,32.393,31.536,32.214,5839296,0
2011-09-20,32.059,32.621,31.754,32.016,8440367,0
2011-09-21,32.336,32.393,31.333,31.341,8774801,0
2011-09-22,29.953,30.24,29.422,29.984,16252724,0
2011-09-23,29.096,30.382,29.06,30.108,13156196,0
2011-09-26,30.827,31.319,30.083,31.305,9611034,0
2011-09-27,32.24,32.613,31.791,31.967,9626877,0
2011-09-28,32.169,32.782,31.669,31.726,12476739,0
2011-09-29,32.788,32.887,32.047,32.685,8040234,0
2011-09-30,32.206,32.542,31.868,31.868,7469965,0
2011-10-03,31.39,31.82,30.557,30.607,8573308,0
2011-10-04,30.847,32.059,30.404,32.039,11637977,0
2011-10-05,32.075,32.621,31.844,32.562,9570952,0
2011-10-06,32.613,33.666,32.549,33.645,10538454,0
2011-10-07,34.378,34.675,33.891,34.087,7848609,0
2011-10-10,35.677,35.817,35.222,35.583,7503568,0
2011-10-11,35.198,35.598,35.104,35.526,7539951,0
2011-10-12,36.217,36.761,36.128,36.325,11747835,0
2011-10-13,36.252,36.782,35.867,36.716,11440860,0
2011-10-14,37.551,37.71,37.284,37.698,9555162,0
2011-10-17,37.516,37.536,36.616,36.776,6443164,0
2011-10-18,36.688,37.901,36.325,37.604,6628732,0
2011-10-19,37.582,37.77,36.9,37.009,6168253,0
2011-10-20,37.64,37.827,36.942,37.626,7218527,0
2011-10-21,37.618,38.351,37.582,38.206,5225302,0
2011-10-24,37.735,38.432,37.727,38.424,5659901,0
2011-10-25,38.135,38.282,37.553,37.923,5790791,0
2011-10-26,38.671,38.736,37.669,38.484,5293827,0
2011-10-27,40.547,40.633,39.885,40.072,11163546,0
2011-10-28,39.309,39.675,39.209,39.587,5927826,0
2011-10-31,38.84,38.951,37.987,37.995,7766001,0
2011-11-01,36.21,37.169,36.034,36.696,11779456,0
2011-11-02,36.818,37.307,36.79,37.153,8754282,0
2011-11-03,37.767,38.092,37.156,37.914,6980768,0
2011-11-04,37.398,37.62,36.919,37.25,6609294,0
2011-11-07,37.111,37.509,36.725,37.284,8815108,0
2011-11-08,38.105,38.424,37.588,38.286,5849862,0
2011-11-09,36.508,37.09,36.074,36.434,11348155,0
2011-11-10,37.245,37.25,36.377,36.574,7983274,0
2011-11-11,37.43,37.719,37.35,37.459,4228948,0
2011-11-14,37.211,37.444,36.927,37.196,2945840,0
2011-11-15,36.674,36.992,36.463,36.601,5669457,0
2011-11-16,36.725,37.234,36.578,36.594,4013766,0
2011-11-17,36.965,37.066,35.976,36.12,5871284,0
2011-11-18,36.644,36.674,36.128,36.304,5571061,0
2011-11-21,35.555,35.809,35.222,35.709,4894575,0
2011-11-22,35.418,35.619,35.118,35.336,3344967,0
2011-11-23,34.845,34.878,34.219,34.291,3146519,0
2011-11-25,33.969,34.563,33.944,33.981,2012543,0
2011-11-28,35.916,35.976,35.353,35.628,5012729,0
2011-11-29,35.955,36.128,35.758,35.94,4351138,0
2011-11-30,37.386,37.749,37.212,37.589,5288529,0
2011-12-01,37.756,37.872,37.32,37.582,3453529,0
2011-12-02,37.958,37.987,37.232,37.356,3715748,0
2011-12-05,37.945,38.111,37.372,37.575,3617780,0
2011-12-06,37.656,37.923,37.517,37.643,2780650,0
2011-12-07,37.232,38.106,36.978,37.937,3936004,0
2011-12-08,37.232,37.429,36.552,36.692,4814995,0
2011-12-09,37.223,37.9,37.177,37.747,3976622,0
2011-12-12,36.816,36.846,36.397,36.721,3921537,0
2011-12-13,36.824,37.239,36.044,36.227,5526254,0
2011-12-14,35.866,36.007,35.345,35.52,4574692,0
2011-12-15,35.756,35.844,35.18,35.254,3978596,0
2011-12-16,35.034,35.26,34.673,34.812,4537338,0
2011-12-19,35.129,35.228,34.622,34.687,4472256,0
2011-12-20,35.58,35.859,35.52,35.699,3613827,0
2011-12-21,35.734,36.227,35.623,36.09,3776136,0
2011-12-22,36.559,36.671,36.315,36.552,2691971,0
2011-12-23,37.083,37.191,36.853,37.184,3230342,0
2011-12-27,37.2,37.488,37.177,37.317,2159590,0
2011-12-28,37.239,37.239,36.514,36.663,2627369,0
2011-12-29,36.846,37.472,36.81,37.429,3228760,0
2011-12-30,37.635,37.974,37.495,37.648,3639551,0
2012-01-03,38.386,38.858,38.357,38.651,4840925,0
2012-01-04,38.512,38.613,38.011,38.504,4415283,0
2012-01-05,37.833,37.856,37.525,37.723,3801164,0
2012-01-06,37.856,37.856,37.274,37.384,2941247,0
2012-01-09,37.648,37.84,37.245,37.752,3354648,0
2012-01-10,38.135,38.216,37.893,37.945,3087019,0
2012-01-11,37.209,37.472,37.038,37.451,3492166,0
2012-01-12,37.156,37.289,36.75,36.959,4759353,0
2012-01-13,36.574,36.612,35.963,36.559,5323424,0
2012-01-17,37.407,37.886,37.363,37.579,3929707,0
2012-01-18,37.82,38.135,37.656,38.061,3980667,0
2012-01-19,38.372,38.445,38.1,38.423,3926006,0
2012-01-20,37.84,38.202,37.752,38.202,5147151,0
2012-01-23,38.275,38.474,38.216,38.386,2757238,0
2012-01-24,38.431,38.717,38.365,38.717,2738705,0
2012-01-25,38.423,39.247,38.202,39.188,3661029,0
2012-01-26,39.295,39.345,38.889,38.982,2877298,0
2012-01-27,38.938,39.181,38.789,38.969,2950806,0
2012-01-30,38.613,38.778,38.431,38.778,2886554,0
2012-01-31,39.247,39.256,38.733,39.017,4797326,0
2012-02-01,39.269,39.544,39.047,39.262,3128696,0
2012-02-02,39.47,39.785,39.329,39.624,4244796,0
2012-02-03,39.299,39.999,39.234,39.941,4158730,0
2012-02-06,39.255,39.742,39.239,39.735,3293959,0
2012-02-07,39.615,40.143,39.441,40.038,2930422,0
2012-02-08,39.843,40.15,39.8,40.121,2702856,0
2012-02-09,40.514,40.619,40.121,40.172,3156613,0
2012-02-10,39.544,39.594,39.299,39.52,2858244,0
2012-02-13,40.05,40.072,39.677,39.897,2869439,0
2012-02-14,39.836,39.897,39.359,39.75,2900052,0
2012-02-15,39.499,39.579,39.255,39.353,2926199,0
2012-02-16,39.337,40.175,39.247,40.118,3095979,0
2012-02-17,40.455,40.61,40.295,40.573,6426826,0
2012-02-21,40.522,40.89,40.471,40.693,5718726,0
2012-02-22,40.663,40.87,40.514,40.698,4448456,0
2012-02-23,41.029,41.348,40.87,41.34,4617913,0
2012-02-24,41.581,41.782,41.53,41.589,3163506,0
2012-02-27,41.185,41.568,41.141,41.42,3619220,0
2012-02-28,41.413,41.693,41.259,41.612,3459914,0
2012-02-29,41.956,42.031,41.222,41.305,3953187,0
2012-03-01,41.546,41.908,41.451,41.848,3586021,0
2012-03-02,41.297,41.469,41.208,41.432,4385061,0
2012-03-05,41.407,41.546,41.105,41.472,2693950,0
2012-03-06,40.448,40.606,40.024,40.209,4366582,0
2012-03-07,39.904,40.292,39.762,40.157,2217865,0
2012-03-08,40.761,41.357,40.665,41.208,3161887,0
2012-03-09,40.821,41.052,40.739,40.798,2865399,0
2012-03-12,40.589,40.836,40.389,40.79,4087543,0
2012-03-13,40.88,41.253,40.716,41.253,2551004,0
2012-03-14,41.104,41.159,40.598,40.709,3884520,0
2012-03-15,40.774,41.006,40.649,40.842,2851353,0
2012-03-16,41.006,41.319,40.969,41.245,2579819,0
2012-03-19,41.357,41.849,41.284,41.706,2993176,0
2012-03-20,41.159,41.416,41,41.225,2765734,0
2012-03-21,41.059,41.104,40.747,40.94,3422350,0
2012-03-22,40.001,40.507,39.973,40.275,3411117,0
2012-03-23,39.973,40.344,39.77,40.285,3842343,0
2012-03-26,40.589,40.888,40.455,40.828,2815345,0
2012-03-27,38.162,38.564,37.907,37.929,36305305,0
2012-03-28,37.975,38.354,37.624,38.108,15014367,0
2012-03-29,37.065,37.698,37.036,37.646,13938858,0
2012-03-30,37.9,38.256,37.639,38.095,9154620,0
2012-04-02,38.69,39.12,38.376,39.017,6834420,0
2012-04-03,38.578,38.659,37.864,38.004,8766358,0
2012-04-04,37.266,37.557,37.115,37.461,9783256,0
2012-04-05,36.982,37.393,36.976,37.162,3722014,0
2012-04-09,37.006,37.349,36.909,37.139,3426589,0
2012-04-10,36.722,36.856,36.036,36.057,13764707,0
2012-04-11,36.715,36.744,36.091,36.157,7089394,0
2012-04-12,36.096,36.676,36.066,36.544,6336266,0
2012-04-13,35.976,35.991,35.435,35.596,9519890,0
2012-04-16,36.298,36.364,35.902,36.209,4980478,0
2012-04-17,36.544,36.789,36.29,36.676,3372129,0
2012-04-18,36.282,36.775,36.2,36.498,7582387,0
2012-04-19,35.897,36.016,35.47,35.56,12353014,0
2012-04-20,35.636,35.983,35.618,35.881,6777020,0
2012-04-23,34.83,35.09,34.658,34.955,13001701,0
2012-04-24,35.022,35.47,34.979,35.158,5188961,0
2012-04-25,35.999,36.075,35.508,35.782,3690180,0
2012-04-26,35.738,36.209,35.627,36.044,4316859,0
2012-04-27,36.104,36.185,35.768,36.044,2966741,0
2012-04-30,35.703,35.902,35.56,35.849,5816178,0
2012-05-01,35.881,36.244,35.813,36.082,5297187,0
2012-05-02,35.513,35.611,35.285,35.485,8369418,0
2012-05-03,35.594,35.728,35.258,35.311,3918663,0
2012-05-04,35.142,35.218,34.51,34.658,5767997,0
2012-05-07,34.604,35.135,34.576,35.061,4634176,0
2012-05-08,34.202,34.3,33.586,34.152,8619555,0
2012-05-09,33.142,33.549,32.959,33.27,10724327,0
2012-05-10,34.063,34.087,33.807,33.86,5337091,0
2012-05-11,33.377,33.942,33.347,33.526,3879528,0
2012-05-14,32.764,33.159,32.706,32.908,5899146,0
2012-05-15,32.736,32.943,32.408,32.512,7819784,0
2012-05-16,33.472,33.592,33.019,33.019,6746234,0
2012-05-17,32.923,33.049,32.572,32.572,3981994,0
2012-05-18,32.959,33.041,32.558,32.661,6580265,0
2012-05-21,32.85,33.234,32.75,33.182,4722949,0
2012-05-22,33.406,33.607,32.899,33.079,5460026,0
2012-05-23,32.742,32.816,32.198,32.81,7487767,0
2012-05-24,33.055,33.115,32.519,32.61,9223013,0
2012-05-25,32.673,32.959,32.567,32.703,5403749,0
2012-05-29,32.89,33.13,32.618,32.773,5348255,0
2012-05-30,32.215,32.237,31.785,31.918,6097650,0
2012-05-31,32.073,32.282,31.528,32.095,5522479,0
2012-06-01,31.447,31.638,31.168,31.427,9369641,0
2012-06-04,31.969,32.027,31.521,31.743,4444294,0
2012-06-05,31.985,32.098,31.757,31.962,3513302,0
2012-06-06,32.272,32.703,32.234,32.689,3370325,0
2012-06-07,33.057,33.126,32.452,32.521,3881675,0
2012-06-08,32.212,32.459,32.038,32.452,3463282,0
2012-06-11,32.89,32.89,32.195,32.204,3602381,0
2012-06-12,32.459,32.536,31.999,32.493,4062789,0
2012-06-13,32.499,32.788,32.297,32.391,3016530,0
2012-06-14,32.545,32.945,32.446,32.822,3449906,0
2012-06-15,33.225,33.556,33.118,33.543,5108463,0
2012-06-18,33.105,33.317,32.84,33.186,6312358,0
2012-06-19,33.459,34.011,33.377,33.837,4723649,0
2012-06-20,33.793,34.044,33.521,33.868,4626308,0
2012-06-21,33.755,33.807,32.719,32.754,9192383,0
2012-06-22,32.748,32.968,32.575,32.909,4067902,0
2012-06-25,32.059,32.113,31.783,32.046,3039343,0
2012-06-26,31.938,32.068,31.584,31.877,8140788,0
2012-06-27,31.895,32.376,31.895,32.265,8305138,0
2012-06-28,31.802,32.317,31.726,32.297,6226162,0
2012-06-29,33.763,34.056,33.506,34.002,9704501,0
2012-07-02,34.374,34.45,34.131,34.42,7516122,0
2012-07-03,34.829,35.335,34.761,35.207,3915204,0
2012-07-05,34.262,34.398,33.995,34.148,5622218,0
2012-07-06,33.709,33.807,33.535,33.717,4712401,0
2012-07-09,33.474,33.655,33.294,33.655,6643384,0
2012-07-10,33.626,33.763,33.082,33.203,3960197,0
2012-07-11,33.285,33.65,33.27,33.453,3340976,0
2012-07-12,32.923,33.118,32.734,33.02,6486347,0
2012-07-13,32.959,33.543,32.945,33.421,5183269,0
2012-07-16,33.194,33.588,32.984,33.468,4816193,0
2012-07-17,33.588,33.642,33.02,33.61,5568003,0
2012-07-18,33.556,34.104,33.481,34.056,4710007,0
2012-07-19,33.976,34.23,33.86,34.056,5248426,0
2012-07-20,33.186,33.392,33.158,33.361,6213865,0
2012-07-23,32.34,32.822,32.28,32.771,6828126,0
2012-07-24,32.332,32.425,31.66,31.902,8436608,0
2012-07-25,32.083,32.289,31.862,32.181,5841305,0
2012-07-26,33.249,33.596,33.066,33.43,7212050,0
2012-07-27,34.949,35.115,34.541,34.738,10681849,0
2012-07-30,34.587,34.693,34.246,34.572,9679695,0
2012-07-31,35.018,35.318,34.73,34.761,6951253,0
2012-08-01,35.285,35.448,34.859,35.161,3513030,0
2012-08-02,34.798,35.1,34.262,34.556,3750593,0
2012-08-03,35.632,36.312,35.504,36.108,6479794,0
2012-08-06,36.335,36.629,36.288,36.403,3392699,0
2012-08-07,37.309,37.432,37.051,37.348,5118142,0
2012-08-08,37.243,37.475,37.113,37.416,3097284,0
2012-08-09,36.863,37.288,36.818,37.257,3656145,0
2012-08-10,36.719,37.317,36.591,37.304,3281878,0
2012-08-13,37.257,37.372,37.015,37.18,1864909,0
2012-08-14,37.326,37.339,37.099,37.236,2368360,0
2012-08-15,37.196,37.386,37.159,37.288,1501931,0
2012-08-16,37.236,37.77,37.159,37.675,2893658,0
2012-08-17,37.628,37.636,37.416,37.604,2527242,0
2012-08-20,37.589,37.855,37.4,37.824,3192486,0
2012-08-21,38.058,38.256,37.87,37.938,3335801,0
2012-08-22,37.475,37.9,37.356,37.87,4130925,0
2012-08-23,37.168,37.551,37.136,37.326,4003533,0
2012-08-24,37.023,37.363,36.947,37.151,3193197,0
2012-08-27,37.309,37.446,37.18,37.219,1934141,0
2012-08-28,37.257,37.461,37.205,37.416,1877883,0
2012-08-29,37.416,37.483,37.168,37.363,3013811,0
2012-08-30,37.159,37.372,37.045,37.196,6117884,0
2012-08-31,37.764,37.929,37.432,37.718,4221273,0
2012-09-04,37.9,37.907,37.363,37.551,2254137,0
2012-09-05,37.446,37.612,37.219,37.439,4097056,0
2012-09-06,38.082,38.696,38.058,38.636,4162312,0
2012-09-07,39.466,39.526,39.111,39.217,3296794,0
2012-09-10,39.141,39.354,38.839,38.861,3031496,0
2012-09-11,39.237,40.026,39.185,39.83,4478873,0
2012-09-12,40.17,40.198,39.672,39.935,4489667,0
2012-09-13,40.064,40.814,39.843,40.615,3670321,0
2012-09-14,41.251,41.66,41.161,41.236,4146077,0
2012-09-17,41.214,41.373,40.706,40.82,3690997,0
2012-09-18,40.547,40.714,40.428,40.594,2858423,0
2012-09-19,40.828,40.989,40.499,40.683,3391798,0
2012-09-20,39.346,39.985,39.321,39.896,3751364,0
2012-09-21,40.132,40.263,39.918,39.965,2424855,0
2012-09-24,39.995,40.171,39.827,40.04,1891786,0
2012-09-25,39.95,40.408,39.764,39.772,2097116,0
2012-09-26,39.321,39.436,38.955,39.041,3687865,0
2012-09-27,38.976,39.505,38.74,39.443,2525863,0
2012-09-28,38.696,38.809,38.092,38.32,4236047,0
2012-10-01,38.382,38.924,38.366,38.542,2251727,0
2012-10-02,38.887,38.932,38.526,38.696,1942067,0
2012-10-03,38.395,38.457,37.96,38.121,3707140,0
2012-10-04,38.136,38.343,37.863,38.299,2718212,0
2012-10-05,38.627,38.862,38.388,38.45,2779538,0
2012-10-08,38.136,38.229,37.989,38.19,2402532,0
2012-10-09,38.212,38.243,37.739,37.816,3691903,0
2012-10-10,37.748,37.953,37.509,37.602,2758942,0
2012-10-11,38.175,38.426,38.044,38.075,2583906,0
2012-10-12,38.175,38.359,37.784,37.953,2303595,0
2012-10-15,38.281,38.402,37.969,38.402,2175021,0
2012-10-16,39.015,39.529,38.895,39.423,3344060,0
2012-10-17,39.925,40.217,39.797,39.995,2669883,0
2012-10-18,39.71,40.064,39.629,39.764,1824635,0
2012-10-19,39.719,39.751,39.115,39.306,1874230,0
2012-10-22,39.552,39.597,39.183,39.484,1971638,0
2012-10-23,38.267,38.511,37.863,38.32,5084722,0
2012-10-24,38.496,38.566,38.273,38.366,2168750,0
2012-10-25,38.442,38.573,38.021,38.229,2344623,0
2012-10-26,38.402,38.58,38.175,38.273,2030397,0
2012-10-31,39.215,39.276,38.481,38.549,3261817,0
2012-11-01,38.655,38.915,38.503,38.809,2085117,0
2012-11-02,39.009,39.032,38.489,38.566,1490514,0
2012-11-05,38.121,38.306,37.989,38.229,2161496,0
2012-11-06,38.03,38.442,37.989,38.388,2240094,0
2012-11-07,37.134,37.357,36.919,37.288,5156490,0
2012-11-08,36.865,37.097,36.546,36.621,3441726,0
2012-11-09,36.661,37.117,36.576,36.829,1980534,0
2012-11-12,36.859,36.919,36.675,36.79,2623451,0
2012-11-13,36.332,36.966,36.271,36.446,3476761,0
2012-11-14,36.769,36.844,36.279,36.339,2165591,0
2012-11-15,36.629,36.89,36.262,36.377,3693412,0
2012-11-16,36.377,36.43,35.941,36.279,4462078,0
2012-11-19,36.805,37.538,36.776,37.433,3411005,0
2012-11-20,37.074,37.494,37.012,37.395,2311245,0
2012-11-21,37.456,37.64,37.349,37.586,1330612,0
2012-11-23,37.976,38.267,37.953,38.229,1266815,0
2012-11-26,37.913,38.243,37.853,38.181,1377589,0
2012-11-27,37.631,37.748,37.433,37.532,3115851,0
2012-11-28,37.395,38.021,37.317,37.998,1897976,0
2012-11-29,38.197,38.42,38.007,38.281,1900268,0
2012-11-30,38.549,38.671,38.229,38.366,2096437,0
2012-12-03,38.826,38.84,38.221,38.221,1637208,0
2012-12-04,38.641,38.772,38.402,38.472,2045034,0
2012-12-05,38.481,38.671,38.251,38.573,2262119,0
2012-12-06,38.489,38.58,38.243,38.511,1250398,0
2012-12-07,38.007,38.113,37.732,38.059,2307438,0
2012-12-10,38.152,38.258,38.083,38.229,1254954,0
2012-12-11,38.765,38.963,38.703,38.703,1985507,0
2012-12-12,39.306,39.454,39.169,39.339,2194404,0
2012-12-13,39.478,39.647,39.198,39.439,1899763,0
2012-12-14,39.19,39.445,38.974,39.409,1789825,0
2012-12-17,39.632,39.966,39.632,39.663,2189939,0
2012-12-18,39.864,40.105,39.787,40.004,1581322,0
2012-12-19,40.485,40.5,40.097,40.113,2074000,0
2012-12-20,40.267,40.298,39.827,40.091,3444330,0
2012-12-21,39.708,40.105,39.663,39.98,2211833,0
2012-12-24,39.98,40.049,39.772,40.004,560677,0
2012-12-26,40.174,40.174,39.832,39.934,731248,0
2012-12-27,40.888,40.888,40.298,40.603,2192390,0
2012-12-28,39.975,40.049,39.708,39.849,1072635,0
2012-12-31,39.811,40.485,39.695,40.298,1567974,0
2013-01-02,40.988,41.066,40.624,40.733,1520529,0
2013-01-03,40.407,40.663,40.283,40.43,1544850,0
2013-01-04,40.191,40.553,40.174,40.532,1137787,0
2013-01-07,39.701,40.058,39.632,40.049,1686301,0
2013-01-08,39.966,40.028,39.763,39.966,1411491,0
2013-01-09,39.975,40.191,39.934,39.943,1061122,0
2013-01-10,40.547,40.679,40.376,40.585,1529599,0
2013-01-11,40.75,41.005,40.541,40.971,1503484,0
2013-01-14,40.981,41.083,40.818,40.996,1431769,0
2013-01-15,40.903,41.26,40.874,41.222,1125556,0
2013-01-16,40.958,41.222,40.895,41.028,997622,0
2013-01-17,41.26,41.275,41.021,41.16,1014512,0
2013-01-18,40.903,40.95,40.461,40.826,2253913,0
2013-01-22,40.755,41.034,40.609,40.903,1192080,0
2013-01-23,40.624,40.879,40.453,40.879,1115346,0
2013-01-24,40.826,41.26,40.763,41.043,1060623,0
2013-01-25,41.546,41.692,41.344,41.461,1301263,0
2013-01-28,41.446,41.446,41.16,41.284,1433624,0
2013-01-29,41.593,42.22,41.569,42.126,2245591,0
2013-01-30,42.492,42.887,42.367,42.367,3191390,0
2013-01-31,42.418,42.592,41.833,42.064,4315074,0
2013-02-01,42.512,42.771,42.359,42.556,3030211,0
2013-02-04,41.748,41.896,40.888,41.152,2210364,0
2013-02-05,41.352,41.685,41.26,41.515,1143537,0
2013-02-06,40.701,41.058,40.547,41.058,1915940,0
2013-02-07,40.763,40.826,39.864,40.082,2568214,0
2013-02-08,39.804,40.073,39.726,39.934,2221523,0
2013-02-11,39.726,39.75,39.439,39.695,2441403,0
2013-02-12,39.695,40.091,39.625,39.827,1024899,0
2013-02-13,40.105,40.362,40.011,40.253,1115599,0
2013-02-14,39.09,39.409,38.989,39.261,4759413,0
2013-02-15,38.835,38.89,38.478,38.732,4902327,0
2013-02-19,39.611,39.958,39.515,39.911,3450009,0
2013-02-20,39.594,39.638,38.919,39.075,2637310,0
2013-02-21,38.37,38.478,38.092,38.354,3570707,0
2013-02-22,38.704,39.113,38.532,39.107,2304883,0
2013-02-25,40.105,40.174,38.122,38.176,3260644,0
2013-02-26,38.223,38.393,37.626,38.075,3956429,0
2013-02-27,38.122,38.858,38.066,38.781,1905956,0
2013-02-28,38.548,39.037,38.487,38.758,1170971,0
2013-03-01,38.478,38.927,38.168,38.794,1876673,0
2013-03-04,38.548,38.849,38.423,38.766,1429017,0
2013-03-05,39.144,39.478,39.05,39.401,1661182,0
2013-03-06,39.401,39.585,39.276,39.577,2902936,0
2013-03-07,39.486,39.857,39.409,39.827,1710591,0
2013-03-08,39.577,39.734,39.267,39.54,1743795,0
2013-03-11,39.478,39.857,39.424,39.857,1411603,0
2013-03-12,39.778,39.997,39.663,39.778,1776508,0
2013-03-13,39.431,39.557,39.194,39.439,1369896,0
2013-03-14,39.65,39.924,39.454,39.924,1319951,0
2013-03-15,39.705,39.902,39.493,39.902,1593329,0
2013-03-18,39.078,39.612,39.053,39.265,1988015,0
2013-03-19,39.22,39.297,38.723,39.148,2192435,0
2013-03-20,39.516,39.64,39.202,39.439,1030915,0
2013-03-21,38.835,39.178,38.739,38.81,3554748,0
2013-03-22,38.96,39.239,38.826,38.953,2207218,0
2013-03-25,39.108,39.148,38.134,38.331,2738233,0
2013-03-26,38.315,38.363,37.955,38.315,3798295,0
2013-03-27,37.373,37.842,37.304,37.842,4596447,0
2013-03-28,37.727,37.993,37.57,37.678,3188403,0
2013-04-01,37.799,37.907,37.616,37.758,1638398,0
2013-04-02,38.238,38.653,38.175,38.323,2687203,0
2013-04-03,38.197,38.283,37.78,37.914,2056868,0
2013-04-04,37.772,38.048,37.632,37.914,2206004,0
2013-04-05,37.688,37.924,37.523,37.836,2512908,0
2013-04-08,37.885,37.899,37.545,37.727,1907434,0
2013-04-09,37.971,38.419,37.744,38.283,1422636,0
2013-04-10,38.504,38.693,38.197,38.331,2578008,0
2013-04-11,38.386,38.873,38.339,38.723,2032035,0
2013-04-12,38.489,38.582,38.134,38.363,1345420,0
2013-04-15,37.608,37.641,37.153,37.225,2612750,0
2013-04-16,37.836,37.868,37.304,37.602,2041343,0
2013-04-17,36.925,36.925,36.07,36.455,3715257,0
2013-04-18,36.455,36.532,36.1,36.275,2528140,0
2013-04-19,36.55,36.659,36.351,36.462,3280358,0
2013-04-22,36.613,36.988,36.392,36.84,1959640,0
2013-04-23,37.233,37.814,37.191,37.632,1515210,0
2013-04-24,38.442,38.676,38.206,38.206,3627158,0
2013-04-25,38.772,39.022,38.543,38.543,2058466,0
2013-04-26,38.339,38.489,38.166,38.386,2432504,0
2013-04-29,38.975,39.283,38.936,39.031,2296517,0
2013-04-30,39.408,39.572,39.337,39.454,1947753,0
2013-05-01,39.424,39.508,38.863,39.061,1925326,0
2013-05-02,38.96,39.093,38.801,38.873,2610999,0
2013-05-03,39.265,39.658,39.249,39.478,1189515,0
2013-05-06,39.478,39.604,39.265,39.486,1310763,0
2013-05-07,39.712,39.838,39.454,39.691,1189631,0
2013-05-08,39.894,40.13,39.816,39.957,1240607,0
2013-05-09,39.965,40.004,39.557,39.768,894468,0
2013-05-10,39.471,39.612,39.265,39.557,782328,0
2013-05-13,39.579,39.65,39.328,39.65,783941,0
2013-05-14,39.297,39.838,39.297,39.746,1559336,0
2013-05-15,39.085,39.471,39.022,39.354,1459584,0
2013-05-16,38.764,39.123,38.764,38.92,1713858,0
2013-05-17,39.374,39.595,39.186,39.5,1669604,0
2013-05-20,39.265,39.933,39.257,39.774,1501491,0
2013-05-21,39.846,40.358,39.634,40.122,2699782,0
2013-05-22,39.957,40.381,39.595,39.595,1650960,0
2013-05-23,39.612,40.161,39.493,39.918,2077938,0
2013-05-24,40.106,40.186,39.894,40.154,1348277,0
2013-05-28,40.86,40.876,40.223,40.24,1729166,0
2013-05-29,40.358,40.373,39.753,40.271,1400172,0
2013-05-30,40.278,40.421,40.154,40.303,1487045,0
2013-05-31,40.009,40.072,39.147,39.147,1905362,0
2013-06-03,39.471,39.965,39.292,39.746,1306566,0
2013-06-04,39.824,39.924,39.478,39.746,1295328,0
2013-06-05,39.297,39.415,38.969,39.061,1500579,0
2013-06-06,38.943,39.257,38.801,39.249,1112559,0
2013-06-07,38.969,39.454,38.786,39.116,1215935,0
2013-06-10,39.292,39.462,39.031,39.328,1170703,0
2013-06-11,39.014,39.283,38.911,39.148,1580043,0
2013-06-12,39.337,39.354,38.873,38.911,1236745,0
2013-06-13,39.014,39.345,38.943,39.228,1193928,0
2013-06-14,39.202,39.445,39.093,39.345,1808722,0
2013-06-17,40.058,40.396,40.028,40.028,2097870,0
2013-06-18,40.091,40.498,40.083,40.365,1556472,0
2013-06-19,39.955,40.201,39.389,39.588,1778530,0
2013-06-20,38.508,38.728,38.189,38.459,2868176,0
2013-06-21,37.983,38.117,37.625,38.061,2690785,0
2013-06-24,37.322,37.831,37.219,37.489,2605607,0
2013-06-25,37.72,37.872,37.402,37.71,1384387,0
2013-06-26,37.967,38.053,37.72,37.944,1137581,0
2013-06-27,38.284,38.666,38.261,38.565,1872522,0
2013-06-28,38.65,38.863,38.508,38.737,1445344,0
2013-07-01,38.785,39.034,38.77,38.863,1289484,0
2013-07-02,38.437,38.555,38.132,38.324,1597719,0
2013-07-03,37.975,38.467,37.934,38.332,821661,0
2013-07-05,38.421,38.475,37.997,38.459,950567,0
2013-07-08,38.849,39.111,38.826,38.945,1004241,0
2013-07-09,39.105,39.119,38.728,39.024,3444418,0
2013-07-10,38.945,39.453,38.882,39.309,1035440,0
2013-07-11,39.973,40.091,39.772,39.985,1838694,0
2013-07-12,40.049,40.162,39.812,40.146,832767,0
2013-07-15,40.432,40.473,40.272,40.306,1332923,0
2013-07-16,40.646,40.672,40.432,40.488,1949721,0
2013-07-17,40.942,40.942,40.519,40.639,1308171,0
2013-07-18,41.26,41.554,41.212,41.347,2636788,0
2013-07-19,41.347,41.538,41.251,41.355,1671232,0
2013-07-22,42.062,42.23,41.984,42.015,3243082,0
2013-07-23,42.048,42.104,41.76,41.998,1349949,0
2013-07-24,42.272,42.416,41.927,42.134,1456760,0
2013-07-25,41.848,42.302,41.832,42.302,1433151,0
2013-07-26,42.253,42.47,42.062,42.428,1708825,0
2013-07-29,42.366,42.366,41.88,42.015,1848343,0
2013-07-30,42.506,42.533,42.15,42.19,1695718,0
2013-07-31,42.025,42.5,42.006,42.198,1386802,0
2013-08-01,42.642,42.714,42.428,42.5,1686081,0
2013-08-02,42.676,42.906,42.48,42.756,2145444,0
2013-08-05,42.48,42.659,42.35,42.622,942210,0
2013-08-06,42.452,42.487,42.12,42.435,980569,0
2013-08-07,42.325,42.57,42.286,42.549,1757468,0
2013-08-08,42.756,42.915,42.566,42.748,1183642,0
2013-08-09,42.844,42.954,42.659,42.701,946148,0
2013-08-12,42.622,42.722,42.443,42.613,1401133,0
2013-08-13,42.772,42.915,42.701,42.873,1808605,0
2013-08-14,43.025,43.264,42.932,43.033,1410780,0
2013-08-15,43.05,43.606,42.802,43.502,2267898,0
2013-08-16,43.821,44.068,43.764,43.95,3584544,0
2013-08-19,43.638,43.727,43.297,43.375,2034005,0
2013-08-20,43.534,43.551,43.23,43.336,1202022,0
2013-08-21,43.416,43.566,43.017,43.167,1152281,0
2013-08-22,43.655,43.805,43.551,43.67,1959131,0
2013-08-23,44.386,44.8,44.361,44.665,2420131,0
2013-08-26,44.766,44.784,44.299,44.474,2334712,0
2013-08-27,44.695,44.856,44.075,44.276,1901333,0
2013-08-28,45.269,45.395,44.895,45.269,7641050,0
2013-08-29,44.45,44.735,44.386,44.551,2353635,0
2013-08-30,44.131,44.228,43.798,43.996,2036408,0
2013-09-03,44.048,44.081,43.606,43.848,2596577,0
2013-09-04,43.452,44.211,43.38,43.895,1535334,0
2013-09-05,43.62,44.081,43.591,43.96,2394406,0
2013-09-06,44.162,44.419,43.808,44.211,1079598,0
2013-09-09,44.122,44.609,44.093,44.504,983174,0
2013-09-10,44.339,44.733,44.256,44.547,1539205,0
2013-09-11,44.585,45.071,44.531,45.021,1379520,0
2013-09-12,44.919,45.285,44.832,45.101,1442785,0
2013-09-13,45.04,45.289,44.902,45.166,1225420,0
2013-09-16,45.635,45.658,45.332,45.35,1967445,0
2013-09-17,44.894,45.111,44.797,45.078,1813290,0
2013-09-18,44.733,45.658,44.506,45.561,3029668,0
2013-09-19,45.666,45.772,45.432,45.755,1385379,0
2013-09-20,45.617,45.858,45.481,45.578,1439032,0
2013-09-23,46.044,46.061,45.715,46.036,1771747,0
2013-09-24,47.059,47.091,46.817,46.817,2518154,0
2013-09-25,46.704,47.097,46.665,46.817,1215814,0
2013-09-26,46.832,47.141,46.752,47.04,3559612,0
2013-09-27,47.332,47.685,47.285,47.412,1614463,0
2013-09-30,46.665,46.801,46.39,46.615,1333905,0
2013-10-01,46.608,47.003,46.576,46.787,990172,0
2013-10-02,46.85,47.012,46.503,46.985,1165220,0
2013-10-03,46.714,46.744,46.366,46.56,1801687,0
2013-10-04,46.93,47.187,46.817,46.85,1311103,0
2013-10-07,46.39,46.985,46.39,46.752,671122,0
2013-10-08,47.104,47.149,46.64,46.727,1043232,0
2013-10-09,47.027,47.091,46.537,46.768,1489408,0
2013-10-10,47.222,47.656,47.187,47.501,1291953,0
2013-10-11,47.484,47.656,47.429,47.605,1203175,0
2013-10-14,47.519,47.801,47.501,47.671,465774,0
2013-10-15,47.719,48.129,47.695,47.846,1303128,0
2013-10-16,48.379,48.482,47.968,48.073,1888494,0
2013-10-17,48.388,48.846,48.36,48.701,1698642,0
2013-10-18,48.934,49.288,48.701,48.958,2238609,0
2013-10-21,48.861,48.876,48.546,48.685,1612511,0
2013-10-22,48.467,49.023,48.397,48.861,1326621,0
2013-10-23,48.572,48.628,48.275,48.589,962438,0
2013-10-24,48.911,48.918,48.596,48.782,1143306,0
2013-10-25,49.778,49.795,49.377,49.377,1230939,0
2013-10-28,49.296,49.708,49.24,49.441,1053739,0
2013-10-29,49.898,50.037,49.674,49.898,1454419,0
2013-10-30,50.149,50.263,49.544,49.544,998871,0
2013-10-31,49.254,49.659,48.941,49.24,1577348,0
2013-11-01,48.739,48.821,48.332,48.492,2472762,0
2013-11-04,48.232,48.611,48.203,48.596,2657914,0
2013-11-05,48.001,48.096,47.719,47.944,2052639,0
2013-11-06,48.427,48.667,48.25,48.546,1820883,0
2013-11-07,48.154,48.168,47.46,47.484,1442731,0
2013-11-08,46.881,47.381,46.801,47.381,1825074,0
2013-11-11,47.533,47.663,47.412,47.526,976433,0
2013-11-12,47.533,47.646,47.267,47.267,1471939,0
2013-11-13,47.187,47.782,47.091,47.71,459150,0
2013-11-14,47.574,47.968,47.519,47.873,869574,0
2013-11-15,48.056,48.25,47.879,48.217,969430,0
2013-11-18,48.601,48.748,48.194,48.194,873567,0
2013-11-19,48.168,48.25,47.903,48.017,908597,0
2013-11-20,48.113,48.427,47.774,47.895,720071,0
2013-11-21,48.039,48.397,47.976,48.258,714875,0
2013-11-22,48.556,49.014,48.507,48.812,893869,0
2013-11-25,48.685,48.71,48.46,48.636,638758,0
2013-11-26,48.821,48.854,48.452,48.601,804963,0
2013-11-27,49.047,49.102,48.628,48.782,673042,0
2013-11-29,48.537,48.885,48.474,48.546,775407,0
2013-12-02,48.332,48.693,48.289,48.314,668178,0
2013-12-03,48.017,48.104,47.685,47.807,1300176,0
2013-12-04,46.93,47.374,46.85,47.356,1282384,0
2013-12-05,47.141,47.404,46.801,47.059,1438158,0
2013-12-06,47.292,47.629,47.097,47.629,1079799,0
2013-12-09,47.47,47.501,46.55,46.891,4484569,0
2013-12-10,46.881,47.019,46.68,47.019,1975026,0
2013-12-11,46.982,47.033,46.202,46.415,1593908,0
2013-12-12,46.333,46.38,45.91,46.071,1288194,0
2013-12-13,46.065,46.112,45.728,46.023,1013808,0
2013-12-16,46.943,47.285,46.82,46.82,1452882,0
2013-12-17,46.975,47.097,46.782,46.895,995277,0
2013-12-18,47.277,47.961,47.14,47.79,1508622,0
2013-12-19,47.773,48.163,47.734,48.009,1126603,0
2013-12-20,48.214,48.676,48.172,48.473,1074676,0
2013-12-23,48.945,49.15,48.814,48.871,1423403,0
2013-12-24,49.035,49.044,48.857,49.019,305271,0
2013-12-26,48.979,49.253,48.979,49.076,479504,0
2013-12-27,49.939,50.069,49.718,49.891,1740166,0
2013-12-30,49.93,50.021,49.612,49.768,785478,0
2013-12-31,49.775,50.012,49.753,49.884,558515,0
2014-01-02,48.937,48.962,48.498,48.906,1236047,0
2014-01-03,48.74,48.797,48.344,48.531,1282626,0
2014-01-06,48.652,48.676,48.205,48.385,796793,0
2014-01-07,48.451,48.792,48.385,48.523,650176,0
2014-01-08,48.041,48.271,47.919,47.993,1160841,0
2014-01-09,48.205,48.301,47.765,47.961,1024699,0
2014-01-10,48.506,48.62,48.358,48.431,843851,0
2014-01-13,47.872,48.058,47.441,47.675,1226625,0
2014-01-14,47.937,48.667,47.748,48.506,1289341,0
2014-01-15,48.156,48.628,48.107,48.506,1034620,0
2014-01-16,48.458,48.506,48.139,48.49,653343,0
2014-01-17,48.589,48.797,48.255,48.337,1028951,0
2014-01-21,49.224,49.246,48.572,48.84,1041334,0
2014-01-22,49.076,49.189,48.814,48.954,1118799,0
2014-01-23,49.099,49.109,48.589,48.913,1776319,0
2014-01-24,48.408,48.424,47.479,47.479,1209728,0
2014-01-27,47.285,47.423,46.919,47,2188584,0
2014-01-28,47.358,47.667,47.235,47.57,1391281,0
2014-01-29,46.725,47.367,46.608,47.025,1098691,0
2014-01-30,47.596,47.618,47.103,47.479,1390800,0
2014-01-31,46.046,46.674,45.999,46.544,1278952,0
2014-02-03,46.496,46.608,45.624,45.754,1123096,0
2014-02-04,45.772,46.088,45.614,46.071,2943002,0
2014-02-05,46.088,46.315,46.013,46.202,1115312,0
2014-02-06,46.869,47.456,46.811,47.103,1028498,0
2014-02-07,47.222,48.092,47.148,47.961,2468316,0
2014-02-10,47.838,47.846,47.561,47.57,948599,0
2014-02-11,47.708,48.515,47.653,48.156,840127,0
2014-02-12,48.279,48.84,48.228,48.759,2347849,0
2014-02-13,48.797,49.189,48.759,49.011,2861714,0
2014-02-14,49.311,49.791,49.246,49.687,1727305,0
2014-02-18,49.735,49.783,49.452,49.556,906279,0
2014-02-19,49.704,49.922,49.482,49.59,998605,0
2014-02-20,49.987,50.159,49.8,50.004,872868,0
2014-02-21,50.826,51.007,50.688,50.696,1394168,0
2014-02-24,51.241,51.77,51.184,51.412,1286774,0
2014-02-25,51.568,51.958,51.339,51.534,1285404,0
2014-02-26,51.844,51.918,51.534,51.632,1885078,0
2014-02-27,51.608,51.82,51.486,51.731,1474309,0
2014-02-28,52.496,52.895,52.375,52.837,3652146,0
2014-03-03,52.161,52.355,51.469,51.714,1253413,0
2014-03-04,52.666,52.706,52.121,52.121,1223977,0
2014-03-05,52.145,52.618,52.097,52.569,1622935,0
2014-03-06,52.666,53.147,52.657,52.852,4231658,0
2014-03-07,52.991,53.025,52.105,52.536,908670,0
2014-03-10,52.496,52.601,52.046,52.52,803767,0
2014-03-11,52.592,52.844,52.07,52.07,968886,0
2014-03-12,51.827,52.52,51.723,52.253,1899972,0
2014-03-13,52.795,52.795,51.291,51.291,1712023,0
2014-03-14,51.641,52.309,51.559,51.893,1305602,0
2014-03-17,52.592,52.896,52.487,52.675,1364173,0
2014-03-18,53.335,53.92,53.09,53.513,1231993,0
2014-03-19,53.971,54.086,52.643,52.982,1074508,0
2014-03-20,52.222,53.023,52.215,52.561,1260741,0
2014-03-21,52.643,53.377,52.578,52.62,1629200,0
2014-03-24,53.352,53.359,52.479,52.849,1737288,0
2014-03-25,53.071,53.501,52.775,53.394,1536731,0
2014-03-26,53.831,54.019,53.641,53.683,805594,0
2014-03-27,53.921,54.369,53.856,53.979,757915,0
2014-03-28,54.334,54.49,54.159,54.38,692682,0
2014-03-31,54.439,54.648,53.921,54.07,754407,0
2014-04-01,54.38,54.541,54.276,54.4,672519,0
2014-04-02,54.425,54.515,54.127,54.234,622232,0
2014-04-03,54.409,54.515,54.168,54.244,1288449,0
2014-04-04,54.837,55.018,54.541,54.614,717215,0
2014-04-07,54.581,54.68,53.954,54.061,786817,0
2014-04-08,54.466,54.927,54.301,54.837,867685,0
2014-04-09,55.537,55.685,55.265,55.429,1366635,0
2014-04-10,55.116,55.223,54.234,54.38,897821,0
2014-04-11,54.425,54.927,54.201,54.572,696470,0
2014-04-14,55.354,56.072,55.331,55.827,891686,0
2014-04-15,56.303,56.303,55.315,55.835,1025236,0
2014-04-16,56.006,56.048,55.569,55.858,694019,0
2014-04-17,55.922,56.352,55.883,56.114,1861906,0
2014-04-21,56.272,56.352,56.138,56.237,415044,0
2014-04-22,56.434,56.582,56.339,56.582,1185824,0
2014-04-23,56.526,56.582,55.817,56.042,983922,0
2014-04-24,56.642,56.923,56.219,56.468,1740057,0
2014-04-25,56.582,56.709,56.345,56.46,1001439,0
2014-04-28,57.053,57.523,56.822,57.433,3298804,0
2014-04-29,58.076,58.835,57.918,57.976,2579599,0
2014-04-30,58.619,58.849,57.894,58.72,4142379,0
2014-05-01,58.436,58.522,58.108,58.407,1295885,0
2014-05-02,58.06,58.37,57.903,58.084,3930370,0
2014-05-05,57.837,58.561,57.737,58.495,817402,0
2014-05-06,58.588,58.611,58.051,58.209,1275945,0
2014-05-07,59.008,59.37,58.785,59.139,1265242,0
2014-05-08,59.864,60.597,59.65,59.947,2047168,0
2014-05-09,59.509,59.543,58.933,59.032,1261519,0
2014-05-12,59.278,59.362,59.008,59.163,2121417,0
2014-05-13,58.842,58.901,58.436,58.751,1324756,0
2014-05-14,58.53,58.801,58.399,58.48,1829324,0
2014-05-15,58.341,58.355,57.622,57.936,1344280,0
2014-05-16,58.57,58.809,58.332,58.522,1192104,0
2014-05-19,59.047,59.074,58.596,58.645,1849165,0
2014-05-20,58.256,58.37,57.879,57.984,1421475,0
2014-05-21,58.768,58.809,58.512,58.596,1633560,0
2014-05-22,58.487,58.695,58.389,58.561,752551,0
2014-05-23,58.662,58.849,58.503,58.776,720890,0
2014-05-27,58.446,58.711,58.332,58.53,923971,0
2014-05-28,57.961,58.244,57.776,58.093,1039014,0
2014-05-29,58.093,58.22,57.961,58.202,826669,0
2014-05-30,58.078,58.328,57.927,57.927,826610,0
2014-06-02,58.537,58.55,58.234,58.435,497658,0
2014-06-03,58.16,58.346,58.061,58.26,760605,0
2014-06-04,57.668,57.743,57.173,57.173,1302373,0
2014-06-05,58.128,58.77,57.842,58.636,1847827,0
2014-06-06,59.019,59.344,58.818,59.204,739988,0
2014-06-09,58.787,59.12,58.61,58.937,805574,0
2014-06-10,58.51,58.818,58.413,58.818,674636,0
2014-06-11,58.56,58.61,58.328,58.493,650551,0
2014-06-12,58.895,59.437,58.869,59.153,955038,0
2014-06-13,59.744,59.878,59.587,59.721,729621,0
2014-06-16,59.628,59.795,59.353,59.57,800780,0
2014-06-17,58.844,59.462,58.761,59.204,1080258,0
2014-06-18,59.836,60.138,59.661,60.036,989921,0
2014-06-19,60.871,61.178,60.63,60.671,1239174,0
2014-06-20,61.238,61.356,61.054,61.054,918880,0
2014-06-23,61.613,61.822,61.405,61.622,1043894,0
2014-06-24,61.888,61.904,61.054,61.089,2781652,0
2014-06-25,61.063,61.178,60.63,60.987,911795,0
2014-06-26,60.404,60.455,59.219,60.212,1199028,0
2014-06-27,60.179,60.273,59.861,60.219,605774,0
2014-06-30,59.754,60.438,59.703,60.219,804864,0
2014-07-01,60.762,60.962,60.505,60.696,493898,0
2014-07-02,60.371,60.496,60.128,60.321,1078195,0
2014-07-03,60.029,60.236,59.954,60.138,665052,0
2014-07-07,59.362,59.453,58.968,59.27,945854,0
2014-07-08,59.196,59.236,58.403,58.695,1069025,0
2014-07-09,58.367,58.895,58.27,58.52,1043273,0
2014-07-10,57.41,57.785,57.116,57.592,1524267,0
2014-07-11,57.636,57.743,57.385,57.542,964001,0
2014-07-14,58.07,58.27,57.828,57.927,905500,0
2014-07-15,57.561,57.636,56.543,56.618,1605645,0
2014-07-16,57.551,57.561,57.234,57.234,1450002,0
2014-07-17,56.559,57.068,55.583,55.689,1955191,0
2014-07-18,56.516,56.825,56.276,56.816,811842,0
2014-07-21,56.467,56.569,56.117,56.35,1134982,0
2014-07-22,57.451,57.819,57.352,57.668,996103,0
2014-07-23,58.019,58.042,57.551,57.718,962362,0
2014-07-24,58.168,58.36,57.878,58.177,606078,0
2014-07-25,57.676,57.776,56.976,57.376,865290,0
2014-07-28,57.86,58.086,57.476,57.835,1160728,0
2014-07-29,58.286,58.545,57.819,57.893,1414281,0
2014-07-30,56.685,56.892,55.133,55.574,3657185,0
2014-07-31,54.485,54.485,53.615,53.797,3573299,0
2014-08-01,54.09,54.291,53.414,53.965,2430405,0
2014-08-04,54.291,54.649,53.931,54.616,1685412,0
2014-08-05,54.291,54.456,53.597,53.74,903215,0
2014-08-06,53.615,54.515,53.59,54.117,1046620,0
2014-08-07,54.573,54.699,53.539,53.815,910379,0
2014-08-08,54.199,54.557,53.773,54.274,1685109,0
2014-08-11,54.274,54.732,54.224,54.332,921199,0
2014-08-12,53.381,53.581,53.049,53.457,1231204,0
2014-08-13,53.615,53.731,53.322,53.731,782101,0
2014-08-14,53.632,53.698,53.381,53.448,1127283,0
2014-08-15,53.797,53.931,52.655,53.238,1752101,0
2014-08-18,53.197,53.457,52.964,53.373,885984,0
2014-08-19,53.43,53.782,53.363,53.74,1691405,0
2014-08-20,53.005,53.664,52.947,53.473,1773868,0
2014-08-21,53.789,54.231,53.715,54.124,3109224,0
2014-08-22,53.314,53.332,52.397,53.031,2880553,0
2014-08-25,53.564,54.248,53.448,54.248,1076642,0
2014-08-26,54.649,55.099,54.623,54.956,1473190,0
2014-08-27,54.665,54.847,54.367,54.823,853267,0
2014-08-28,54.573,54.732,54.417,54.432,686317,0
2014-08-29,55.099,55.201,54.591,55.017,818556,0
2014-09-02,55.03,55.091,54.38,54.69,800043,0
2014-09-03,55.233,55.392,55.058,55.384,996707,0
2014-09-04,55.858,56.467,55.45,55.708,1067349,0
2014-09-05,55.601,55.807,55.282,55.807,518979,0
2014-09-08,55.03,55.099,54.417,54.55,847961,0
2014-09-09,54.282,54.582,54.131,54.432,541540,0
2014-09-10,54.389,54.399,54.04,54.38,662661,0
2014-09-11,53.839,54.299,53.673,54.299,1158505,0
2014-09-12,53.839,54.023,53.556,53.757,938030,0
2014-09-15,53.265,53.715,53.129,53.632,1087288,0
2014-09-16,53.466,54.565,53.448,54.565,2334631,0
2014-09-17,54.206,54.322,53.907,53.974,1557736,0
2014-09-18,53.823,54.133,53.696,54.133,2211138,0
2014-09-19,53.718,53.931,53.602,53.696,1238146,0
2014-09-22,53.907,53.975,53.542,53.688,1253779,0
2014-09-23,52.826,53.265,52.818,52.85,1933401,0
2014-09-24,53.628,54.573,53.424,54.296,2182011,0
2014-09-25,53.939,53.966,52.994,53.349,1969016,0
2014-09-26,53.718,54.777,53.594,54.659,1170938,0
2014-09-29,53.931,54.151,53.712,53.99,815072,0
2014-09-30,54.438,55.156,54.27,54.438,1440529,0
2014-10-01,53.796,54.075,53.519,53.78,1456088,0
2014-10-02,53.061,53.18,51.441,52.47,3916194,0
2014-10-03,51.347,51.72,51.109,51.526,1959646,0
2014-10-06,51.54,51.922,51.288,51.526,1169023,0
2014-10-07,50.805,50.874,50.266,50.326,3720655,0
2014-10-08,50.367,51.144,49.86,50.993,1763298,0
2014-10-09,49.851,49.91,48.94,48.99,2231390,0
2014-10-10,48.256,48.482,47.486,47.68,5552096,0
2014-10-13,48.527,48.763,47.926,48.028,2327470,0
2014-10-14,47.951,48.237,47.302,47.343,3229601,0
2014-10-15,46.735,46.955,45.721,46.693,2781771,0
2014-10-16,45.063,46.743,45.039,46.33,3430399,0
2014-10-17,47.774,48.037,46.997,47.233,2268562,0
2014-10-20,46.177,46.803,46.127,46.803,1502930,0
2014-10-21,47.504,48.237,47.403,48.137,3973860,0
2014-10-22,47.58,47.85,47.133,47.233,2047301,0
2014-10-23,48.355,49.133,48.266,48.736,1679138,0
2014-10-24,48.401,48.55,47.909,48.325,1528257,0
2014-10-27,47.59,48.12,47.384,47.817,917196,0
2014-10-28,49.016,49.305,48.736,49.067,1457512,0
2014-10-29,50.223,50.561,49.041,49.532,1406987,0
2014-10-30,49.386,50.299,49.161,50.241,1218345,0
2014-10-31,50.054,50.587,49.751,50.587,1136361,0
2014-11-03,49.691,49.784,49.008,49.091,1346309,0
2014-11-04,48.053,48.146,47.562,48.078,1278696,0
2014-11-05,48.247,48.99,47.96,48.736,992123,0
2014-11-06,49.295,49.412,48.609,49.016,1743547,0
2014-11-07,48.677,49.099,48.347,49.099,2838252,0
2014-11-10,49.421,49.546,49.085,49.161,818177,0
2014-11-11,48.736,49.386,48.501,49.219,793986,0
2014-11-12,48.306,48.736,48.061,48.287,1429723,0
2014-11-13,47.689,48.163,47.648,48.129,1542920,0
2014-11-14,47.724,48.56,47.697,48.383,879087,0
2014-11-17,48.306,48.594,48.061,48.364,676661,0
2014-11-18,49.099,49.583,48.898,49.328,1466202,0
2014-11-19,49.537,49.658,48.932,49.396,1084644,0
2014-11-20,49.117,49.701,49.075,49.642,1570122,0
2014-11-21,51.034,51.263,50.62,50.662,2232349,0
2014-11-24,50.815,51.041,50.579,51.041,1246666,0
2014-11-25,50.41,50.646,50.08,50.461,1209079,0
2014-11-26,50.427,50.747,50.223,50.461,1055932,0
2014-11-28,47.124,47.302,46.616,46.988,2592396,0
2014-12-01,47.233,47.538,46.795,47.446,2037191,0
2014-12-02,48.088,48.803,47.909,48.088,4339008,0
2014-12-03,47.521,48.237,47.378,47.756,3074536,0
2014-12-04,46.524,47.276,46.186,47.201,3519009,0
2014-12-05,46.877,47.084,46.608,46.864,2176417,0
2014-12-08,46.272,46.348,45.619,45.714,1932871,0
2014-12-09,45.079,46.06,44.971,45.351,2276810,0
2014-12-10,45.248,45.274,44.016,44.341,2878856,0
2014-12-11,44.023,44.726,43.706,43.885,2593383,0
2014-12-12,44.023,44.246,42.935,42.942,2043773,0
2014-12-15,43.595,43.792,41.685,41.76,3864334,0
2014-12-16,41.691,43.302,41.494,42.346,4213261,0
2014-12-17,42.952,45.12,42.891,44.424,3349379,0
2014-12-18,45.317,45.462,44.614,45.427,2697212,0
2014-12-19,45.035,45.694,44.802,45.694,3024703,0
2014-12-22,45.462,45.462,44.588,44.984,2296626,0
2014-12-23,45.367,45.719,45.274,45.704,2440593,0
2014-12-24,45.472,45.754,44.999,45.455,1000724,0
2014-12-26,45.385,45.849,45.367,45.54,887299,0
2014-12-29,45.035,45.735,44.923,45.189,3128523,0
2014-12-30,44.812,44.887,44.143,44.143,2536523,0
2014-12-31,44.143,44.194,43.725,43.868,1428175,0
2015-01-02,43.878,44.016,43.329,43.834,1546074,0
2015-01-05,42.086,42.145,40.742,41.177,4917462,0
2015-01-06,41.11,41.863,40.536,40.835,5144992,0
2015-01-07,41.366,41.803,40.99,41.41,2768495,0
2015-01-08,42.283,43.028,42.008,42.523,2393184,0
2015-01-09,42.249,42.326,41.29,41.676,2929881,0
2015-01-12,41.649,41.949,40.862,41.513,2794969,0
2015-01-13,41.838,42.145,41.126,41.571,2113970,0
2015-01-14,41.494,42.018,41.135,41.708,2186137,0
2015-01-15,42.31,42.415,41.563,41.94,5062768,0
2015-01-16,42.454,43.619,42.444,43.619,4119566,0
2015-01-20,43.295,43.416,42.841,43.073,2033575,0
2015-01-21,43.363,44.383,43.241,44.246,4750407,0
2015-01-22,44.246,44.657,43.903,44.511,2417151,0
2015-01-23,43.853,44.545,43.748,43.878,1542570,0
2015-01-26,44.52,45.531,44.16,45.17,3627875,0
2015-01-27,44.939,45.514,44.777,45.497,1732358,0
2015-01-28,44.553,44.553,43.287,43.329,1886545,0
2015-01-29,43.733,44.272,43.182,44.272,2548942,0
2015-01-30,43.853,44.846,43.775,44.134,2305154,0
2015-02-02,45.497,46.209,45.462,46.063,2380324,0
2015-02-03,47.106,47.861,47.065,47.519,2636704,0
2015-02-04,46.347,46.833,46.01,46.328,1966716,0
2015-02-05,46.67,47.33,46.475,46.962,1775326,0
2015-02-06,46.524,46.724,45.959,45.984,2975548,0
2015-02-09,45.9,46.774,45.9,46.226,2381341,0
2015-02-10,46.226,46.369,45.377,46.226,1280218,0
2015-02-11,45.462,45.841,45.007,45.684,1245452,0
2015-02-12,46.181,46.833,46.053,46.696,2802851,0
2015-02-13,46.293,46.662,46.232,46.387,1387261,0
2015-02-17,46.123,46.67,45.625,46.609,1310916,0
2015-02-18,46.045,46.318,45.694,46.01,1727216,0
2015-02-19,44.787,45.044,44.409,44.691,2164985,0
2015-02-20,44.461,45.445,44.229,45.308,4472401,0
2015-02-23,44.767,45.197,44.553,44.777,1474257,0
2015-02-24,45.472,46.053,45.179,45.823,1350732,0
2015-02-25,45.625,46.287,45.393,46.199,1637725,0
2015-02-26,45.343,45.574,45.222,45.393,1353146,0
2015-02-27,45.95,46.475,45.813,45.95,4612189,0
2015-03-02,45.772,45.788,45.068,45.282,1474075,0
2015-03-03,44.915,45.583,44.802,45.487,1110399,0
2015-03-04,45.035,45.258,44.708,45.258,917356,0
2015-03-05,45.17,45.197,44.657,44.699,1096394,0
2015-03-06,43.919,44.056,43.484,43.5,1315462,0
2015-03-09,43.448,43.612,43.202,43.202,1312312,0
2015-03-10,41.968,42.114,41.546,41.546,2661152,0
2015-03-11,41.324,41.454,40.827,41.135,3200479,0
2015-03-12,41.803,41.863,41.195,41.333,1263410,0
2015-03-13,40.569,40.638,39.936,40.407,1820943,0
2015-03-16,40.278,40.681,40.091,40.681,1045040,0
2015-03-17,41.094,41.297,40.946,41.154,1262828,0
2015-03-18,41.726,43.089,41.49,42.881,1656539,0
2015-03-19,42.325,42.569,42.063,42.405,858525,0
2015-03-20,43.665,44.645,43.473,44.03,2190217,0
2015-03-23,44.682,44.812,44.316,44.497,1340992,0
2015-03-24,44.734,44.767,44.22,44.395,867037,0
2015-03-25,44.665,44.759,44.09,44.282,2697053,0
2015-03-26,44.299,44.456,43.657,44.1,2226204,0
2015-03-27,43.587,44.246,43.343,44.176,2839007,0
2015-03-30,44.366,44.516,44.046,44.107,1039364,0
2015-03-31,43.205,43.587,43.056,43.167,1734761,0
2015-04-01,43.604,43.768,43.152,43.255,2823478,0
2015-04-02,43.421,43.498,43.135,43.473,3422363,0
2015-04-06,43.735,44.436,43.735,44.09,798704,0
2015-04-07,44.742,45.203,44.506,44.506,1183743,0
2015-04-08,44.917,44.969,43.968,44.142,2476411,0
2015-04-09,44.376,44.655,44.254,44.568,1444625,0
2015-04-10,44.516,44.871,44.466,44.689,815270,0
2015-04-13,44.871,45.029,44.413,44.413,883488,0
2015-04-14,44.88,45.358,44.787,45.212,920875,0
2015-04-15,45.853,46.384,45.664,46.384,2836978,0
2015-04-16,46.384,46.48,45.82,46.244,1041175,0
2015-04-17,45.568,46.003,45.524,45.915,1190867,0
2015-04-20,45.68,46.221,45.611,45.741,1392068,0
2015-04-21,45.717,45.839,45.229,45.413,1234235,0
2015-04-22,44.969,45.219,44.586,45.212,1860379,0
2015-04-23,45.055,45.724,45.003,45.481,2046747,0
2015-04-24,45.229,45.393,44.819,45.089,1126187,0
2015-04-27,46.244,46.584,46.175,46.254,2085974,0
2015-04-28,47.557,47.609,46.984,47.358,2153270,0
2015-04-29,46.758,47.472,46.375,47.044,2113008,0
2015-04-30,46.959,47.35,46.663,47.028,937209,0
2015-05-01,46.949,47.627,46.619,47.221,935599,0
2015-05-04,46.889,47.082,46.61,46.732,1160843,0
2015-05-05,46.507,46.828,46.106,46.203,1752251,0
2015-05-06,46.897,47.403,46.655,46.847,1514366,0
2015-05-07,45.915,45.941,45.256,45.769,1292987,0
2015-05-08,46.698,46.889,46.352,46.741,943538,0
2015-05-11,46.029,46.184,45.647,45.88,1035911,0
2015-05-12,45.629,46.029,45.506,45.924,926130,0
2015-05-13,46.847,46.941,45.959,46.184,1308781,0
2015-05-14,46.698,47.028,46.344,46.445,1215255,0
2015-05-15,45.853,46.549,45.638,46.549,838237,0
2015-05-18,45.769,45.984,45.568,45.853,896408,0
2015-05-19,45.907,46.01,45.481,45.481,1186842,0
2015-05-20,45.664,46.01,45.463,45.853,639264,0
2015-05-21,45.977,46.352,45.899,46.334,676075,0
2015-05-22,45.731,45.829,45.542,45.638,821252,0
2015-05-26,44.819,44.829,44.081,44.1,1577324,0
2015-05-27,44.073,45.046,43.994,44.838,2724434,0
2015-05-28,44.386,44.595,43.848,44.474,1252505,0
2015-05-29,44.334,44.586,43.787,43.889,1218822,0
2015-06-01,43.933,44.003,43.473,43.794,931716,0
2015-06-02,44.542,44.985,44.474,44.717,1227100,0
2015-06-03,45.062,45.546,44.991,44.991,990003,0
2015-06-04,44.613,45.273,44.216,44.216,935053,0
2015-06-05,43.486,44.313,43.424,44.084,1504529,0
2015-06-08,43.644,43.944,43.477,43.838,1891563,0
2015-06-09,43.442,43.864,43.213,43.564,986233,0
2015-06-10,44.736,45.22,44.506,44.701,1191900,0
2015-06-11,45.098,45.318,44.667,44.976,755111,0
2015-06-12,44.057,44.365,43.6,43.996,868522,0
2015-06-15,43.276,43.89,43.246,43.786,1056646,0
2015-06-16,43.16,43.739,43.134,43.608,2359316,0
2015-06-17,44.137,44.331,43.635,44.216,4323878,0
2015-06-18,44.341,45.229,44.189,44.189,1142249,0
2015-06-19,44.146,44.322,43.89,43.944,643729,0
2015-06-22,45.22,45.8,44.966,45.282,1495222,0
2015-06-23,45.237,45.6,45.237,45.582,632926,0
2015-06-24,45.555,45.97,45.555,45.678,1104783,0
2015-06-25,45.891,45.891,45.441,45.668,680966,0
2015-06-26,46.012,46.137,45.467,45.881,808123,0
2015-06-29,44.031,44.63,43.644,43.812,1634979,0
2015-06-30,43.812,43.812,42.745,43.308,1690848,0
2015-07-01,43.143,43.152,42.367,42.484,1012707,0
2015-07-02,43.115,43.3,42.806,42.816,688007,0
2015-07-06,41.925,42.306,41.452,41.609,1337636,0
2015-07-07,41.187,42.004,40.516,41.856,2081843,0
2015-07-08,41.31,41.478,40.746,41.195,1283937,0
2015-07-09,42.155,42.42,41.672,41.91,1284278,0
2015-07-10,44.128,44.155,43.205,43.812,2955588,0
2015-07-13,43.467,43.583,43.124,43.124,1059938,0
2015-07-14,43.432,43.987,43.354,43.987,2276193,0
2015-07-15,43.793,43.917,43.152,43.327,788279,0
2015-07-16,44.015,44.189,43.635,43.635,1758957,0
2015-07-17,43.996,44.005,43.424,43.503,1138501,0
2015-07-20,43.608,43.696,43.16,43.16,979443,0
2015-07-21,43.583,43.917,43.424,43.494,2657566,0
2015-07-22,42.86,43.017,42.586,43.017,1877711,0
2015-07-23,43.072,43.397,42.932,42.975,1327079,0
2015-07-24,42.816,42.886,42.165,42.191,4165500,0
2015-07-27,42.128,42.137,41.609,41.688,2461497,0
2015-07-28,41.751,42.357,41.583,42.357,1828326,0
2015-07-29,42.174,43.16,42.174,43.124,3352384,0
2015-07-30,43.608,43.687,42.947,43.336,1149970,0
2015-07-31,43.926,43.934,43.23,43.416,1832523,0
2015-08-03,43.336,43.371,42.806,42.806,3660072,0
2015-08-04,43.088,43.223,42.64,42.86,1268613,0
2015-08-05,43.486,43.767,42.922,43.185,1928574,0
2015-08-06,43.449,43.873,43.176,43.706,2510331,0
2015-08-07,44.278,44.497,43.873,43.89,2510426,0
2015-08-10,43.917,44.55,43.855,44.402,1801077,0
2015-08-11,44.691,44.806,44.198,44.806,3047967,0
2015-08-12,44.015,44.806,43.564,44.596,2951274,0
2015-08-13,43.625,43.678,43.293,43.293,1205712,0
2015-08-14,43.152,43.467,42.966,43.213,992954,0
2015-08-17,43.072,43.512,42.852,43.134,789618,0
2015-08-18,42.576,42.703,42.287,42.296,1025424,0
2015-08-19,42.137,42.322,41.593,41.995,2075939,0
2015-08-20,42.128,42.357,41.398,41.398,2007026,0
2015-08-21,41.583,41.768,40.545,40.545,3540733,0
2015-08-24,38.808,39.583,37.928,38.553,6405928,0
2015-08-25,39.962,40.006,37.47,37.646,7522993,0
2015-08-26,38.676,38.704,36.05,37.576,20752804,0
2015-08-27,39.09,40.385,38.968,39.875,5097148,0
2015-08-28,40.138,40.94,40.138,40.597,4379397,0
2015-08-31,39.972,40.87,39.644,40.87,1818448,0
2015-09-01,40.377,40.446,39.628,39.972,1769855,0
2015-09-02,40.27,40.359,39.328,40.13,3822863,0
2015-09-03,40.103,40.94,40.015,40.103,1019975,0
2015-09-04,39.178,39.381,38.774,38.852,3739074,0
2015-09-08,39.796,39.857,39.46,39.857,3425952,0
2015-09-09,40.508,40.694,39.195,39.301,1702417,0
2015-09-10,39.673,40.068,39.238,39.751,1756004,0
2015-09-11,39.865,39.926,39.486,39.743,2002825,0
2015-09-14,39.434,39.892,39.265,39.628,1895764,0
2015-09-15,40.183,41.019,40.138,40.957,3110673,0
2015-09-16,41.284,42.043,41.231,41.812,3197639,0
2015-09-17,41.715,42.64,41.644,42.058,2253327,0
2015-09-18,40.773,40.983,40.516,40.684,3248729,0
2015-09-21,40.482,40.641,39.926,40.121,4048676,0
2015-09-22,39.011,39.265,38.728,39.178,3371116,0
2015-09-23,40.233,40.233,39.257,39.257,3011670,0
2015-09-24,39.365,39.695,39.035,39.535,4048677,0
2015-09-25,40.161,40.251,39.401,39.713,3015244,0
2015-09-28,38.766,38.963,38.238,38.469,2990904,0
2015-09-29,39.257,39.66,38.979,39.32,5542145,0
2015-09-30,40.036,40.242,39.893,40,3953598,0
2015-10-01,41.44,41.564,40.152,40.393,2809468,0
2015-10-02,41.003,42.371,40.921,42.228,2411439,0
2015-10-05,43.309,43.56,43.014,43.166,2959732,0
2015-10-06,43.819,45.055,43.785,44.616,2800190,0
2015-10-07,46.459,46.568,45.556,45.843,6825548,0
2015-10-08,45.43,46.345,45.269,46.164,2250928,0
2015-10-09,46.727,46.826,45.815,45.984,1946452,0
2015-10-12,46.011,46.04,45.653,45.939,1267792,0
2015-10-13,44.822,45.897,44.768,45.538,1276359,0
2015-10-14,45.709,46.21,45.574,46.147,1233216,0
2015-10-15,45.977,46.522,45.825,46.377,970655,0
2015-10-16,46.548,46.639,46.047,46.496,891741,0
2015-10-19,45.671,45.7,45.144,45.502,1910545,0
2015-10-20,44.716,45.3,44.6,45.135,1072047,0
2015-10-21,45.538,45.653,44.976,45.046,3657058,0
2015-10-22,45.009,45.439,44.946,45.414,1624651,0
2015-10-23,44.938,45.144,44.624,45.081,1511425,0
2015-10-26,44.277,44.294,43.713,43.748,1985015,0
2015-10-27,42.863,43.364,42.647,43.132,3148034,0
2015-10-28,43.158,44.223,42.87,43.471,1608109,0
2015-10-29,42.863,43.543,42.846,43.347,1159555,0
2015-10-30,43.356,43.641,43.15,43.15,1322970,0
2015-11-02,43.748,44.428,43.677,44.428,1505303,0
2015-11-03,44.544,45.795,44.384,45.404,2452345,0
2015-11-04,45.242,45.449,44.687,44.956,1287011,0
2015-11-05,44.813,45.18,44.508,44.84,1507736,0
2015-11-06,44.491,44.741,44.08,44.741,872293,0
2015-11-09,44.696,44.875,44.08,44.312,1138001,0
2015-11-10,43.864,44.474,43.766,44.357,1159444,0
2015-11-11,44.411,44.499,43.901,43.963,2424739,0
2015-11-12,43.284,43.855,43.06,43.06,2197612,0
2015-11-13,42.632,43.06,42.209,42.989,1527743,0
2015-11-16,42.87,43.989,42.808,43.901,2484985,0
2015-11-17,43.998,44.294,43.641,43.793,2409760,0
2015-11-18,44.544,44.822,44.099,44.608,1639740,0
2015-11-19,44.446,44.822,44.365,44.538,1127365,0
2015-11-20,44.643,44.813,43.874,44.044,1535007,0
2015-11-23,43.356,43.589,43.158,43.372,1329230,0
2015-11-24,43.427,44.151,43.4,43.884,1450394,0
2015-11-25,43.739,44.044,43.49,43.756,970545,0
2015-11-27,44.196,44.268,44.017,44.044,1177328,0
2015-11-30,44.474,44.643,44.24,44.24,1629123,0
2015-12-01,44.357,44.687,44.258,44.402,1670156,0
2015-12-02,44.436,44.741,43.453,43.453,3761938,0
2015-12-03,44.177,44.205,42.942,43.158,2640684,0
2015-12-04,42.711,42.783,41.993,42.783,2557640,0
2015-12-07,41.727,41.745,41.217,41.736,2779624,0
2015-12-08,41.055,41.762,40.84,41.262,2631471,0
2015-12-09,41.97,42.855,41.405,41.745,1960200,0
2015-12-10,41.993,42.656,41.79,41.807,2048726,0
2015-12-11,41.288,41.467,40.6,40.752,3802702,0
2015-12-14,40.295,40.672,40.018,40.492,2539260,0
2015-12-15,41.316,41.69,41.181,41.279,2073428,0
2015-12-16,41.457,41.819,40.992,41.538,1559630,0
2015-12-17,41.337,41.355,40.275,40.348,1920867,0
2015-12-18,40.575,40.711,40.112,40.23,2104515,0
2015-12-21,41.11,41.21,40.13,40.42,3339815,0
2015-12-22,40.412,40.747,40.285,40.365,2784300,0
2015-12-23,41.593,41.975,41.329,41.975,2849792,0
2015-12-24,41.863,41.998,41.418,41.656,919402,0
2015-12-28,41.256,41.337,40.951,41.183,1141552,0
2015-12-29,41.627,41.902,41.41,41.618,2551797,0
2015-12-30,41.31,41.52,40.878,40.992,1257688,0
2015-12-31,40.603,40.971,40.52,40.802,1145024,0
2016-01-04,40.022,40.339,39.44,40.275,2159547,0
2016-01-05,39.613,39.63,38.887,39.413,3547472,0
2016-01-06,38.641,38.897,38.532,38.715,2800827,0
2016-01-07,37.643,38.515,37.589,37.789,2333011,0
2016-01-08,37.824,37.879,36.835,36.863,1790259,0
2016-01-11,37.833,37.842,36.626,37.044,2492402,0
2016-01-12,37.615,38.897,36.455,37.108,1965760,0
2016-01-13,37.606,38.051,36.473,36.689,1718237,0
2016-01-14,37.915,39.113,37.624,38.887,3529356,0
2016-01-15,37.353,37.897,37.044,37.371,2093842,0
2016-01-19,38.452,38.524,37.416,37.87,3172803,0
2016-01-20,36.953,37.035,35.447,36.498,4597008,0
2016-01-21,36.263,37.406,35.982,37.226,2200743,0
2016-01-22,39.033,39.105,38.224,38.832,2226309,0
2016-01-25,37.734,38.115,37.461,37.526,1518887,0
2016-01-26,38.387,39.322,37.987,39.096,2762120,0
2016-01-27,38.741,39.907,38.65,39.277,1777649,0
2016-01-28,40.357,40.438,39.331,39.985,1794973,0
2016-01-29,39.975,40.448,39.749,40.23,2698025,0
2016-02-01,39.549,39.694,39.176,39.621,1691123,0
2016-02-02,37.726,37.852,37.38,37.706,2429329,0
2016-02-03,38.35,39.303,37.579,39.113,2377494,0
2016-02-04,39.703,40.393,39.586,39.849,1986576,0
2016-02-05,39.449,39.649,39.109,39.458,1986382,0
2016-02-08,38.396,39.097,37.925,38.877,8817842,0
2016-02-09,38.006,38.179,37.135,37.579,2905551,0
2016-02-10,37.226,37.979,36.989,37.143,1583304,0
2016-02-11,36.835,37.087,36.382,36.871,1739985,0
2016-02-12,37.752,39.068,37.671,39.023,6872990,0
2016-02-16,39.522,39.566,38.568,38.706,7613610,0
2016-02-17,38.814,40.071,38.795,39.785,3772124,0
2016-02-18,40.302,40.385,39.621,39.967,6540141,0
2016-02-19,39.839,40.539,39.74,40.484,7941140,0
2016-02-22,40.575,41.229,40.575,41.229,3488804,0
2016-02-23,40.412,40.666,39.685,39.758,5059892,0
2016-02-24,38.568,40.03,38.423,39.876,6620631,0
2016-02-25,40.266,40.412,39.659,40.275,3879549,0
2016-02-26,40.857,40.938,40.302,40.584,3463667,0
2016-02-29,40.539,40.9,40.375,40.584,4176705,0
2016-03-01,40.974,41.474,40.765,41.355,2172397,0
2016-03-02,40.793,41.845,40.72,41.719,2140066,0
2016-03-03,41.545,42.199,41.364,42.135,3731005,0
2016-03-04,42.39,43.081,42.281,42.981,3103793,0
2016-03-07,41.91,43.252,41.91,42.87,8708464,0
2016-03-08,42.763,42.79,41.945,41.965,2141833,0
2016-03-09,41.926,42.372,41.755,42.246,9116560,0
2016-03-10,42.038,42.309,41.418,41.474,3069251,0
2016-03-11,42.536,43.208,42.516,43.208,2053300,0
2016-03-14,42.599,42.845,42.217,42.781,1395313,0
2016-03-15,41.809,42.236,41.7,42.047,1002753,0
2016-03-16,41.911,43.063,41.902,42.823,2202826,0
2016-03-17,43.531,44.121,43.053,43.761,2158037,0
2016-03-18,43.974,44.213,43.835,44.047,1864545,0
2016-03-21,43.309,43.568,42.841,43.033,3005510,0
2016-03-22,42.287,42.897,42.243,42.601,4524580,0
2016-03-23,42.759,42.759,41.79,41.937,1196971,0
2016-03-24,40.814,41.8,40.75,41.707,3045760,0
2016-03-28,41.976,42.021,41.451,41.542,567639,0
2016-03-29,41.321,42.075,41.136,41.991,1967212,0
2016-03-30,42.979,43.339,42.473,42.631,1578334,0
2016-03-31,42.123,42.409,41.772,41.837,849994,0
2016-04-01,40.335,40.849,40.291,40.713,1722851,0
2016-04-04,40.824,41.312,40.704,40.925,3092244,0
2016-04-05,40.16,40.501,40.115,40.382,2391362,0
2016-04-06,40.382,41.192,40.243,41.192,3246714,0
2016-04-07,40.603,40.925,40.326,40.658,3469370,0
2016-04-08,41.717,42.213,41.694,41.883,3068747,0
2016-04-11,42.307,42.573,42.001,42.001,2018718,0
2016-04-12,42.307,43.467,42.213,43.21,4437143,0
2016-04-13,44.011,44.222,43.743,44.14,3424980,0
2016-04-14,44.232,44.684,44.213,44.684,4872457,0
2016-04-15,44.213,44.407,43.929,44.14,1358835,0
2016-04-18,43.265,44.296,43.171,44.03,2955326,0
2016-04-19,44.379,45.236,44.269,45.236,1732938,0
2016-04-20,44.885,45.732,44.729,45.503,2267147,0
2016-04-21,45.448,45.642,45.043,45.281,2821003,0
2016-04-22,45.087,45.539,45.087,45.539,1193712,0
2016-04-25,45.384,45.494,45.023,45.291,1719844,0
2016-04-26,45.658,45.964,45.429,45.9,1651734,0
2016-04-27,46.571,47.253,46.553,46.976,2451462,0
2016-04-28,46.617,47.11,46.451,46.589,1559064,0
2016-04-29,46.663,46.932,46.213,46.745,2072299,0
2016-05-02,46.553,46.829,46.268,46.829,1356065,0
2016-05-03,45.788,45.9,45.199,45.346,1401653,0
2016-05-04,44.711,44.94,44.517,44.691,1437903,0
2016-05-05,44.793,45.097,44.315,44.691,1332673,0
2016-05-06,44.286,45.31,44.25,45.043,1735764,0
2016-05-09,44.645,44.719,44.047,44.195,2527835,0
2016-05-10,44.222,45.126,44.204,45.126,1338258,0
2016-05-11,44.627,45.291,44.48,44.923,1112230,0
2016-05-12,45.964,46.028,44.821,45.171,1802434,0
2016-05-13,44.453,44.913,44.18,44.343,1555559,0
2016-05-16,44.949,45.291,44.949,45.191,991982,0
2016-05-17,44.719,45.152,44.517,45.013,1983015,0
2016-05-18,44.719,45.191,44.343,44.343,2347391,0
2016-05-19,43.486,44.056,43.235,44.001,4307948,0
2016-05-20,44.305,44.563,44.121,44.296,964931,0
2016-05-23,43.669,44.158,43.652,43.826,2231734,0
2016-05-24,44.222,44.498,44.084,44.333,2690269,0
2016-05-25,44.905,45.549,44.885,45.319,2022208,0
2016-05-26,45.779,45.908,45.355,45.401,1275690,0
2016-05-27,45.07,45.134,44.812,45.134,826488,0
2016-05-31,44.839,45.152,44.507,44.691,1010748,0
2016-06-01,44.106,44.602,44.069,44.367,945343,0
2016-06-02,43.584,44.013,43.401,44.013,1233459,0
2016-06-03,44.387,44.419,43.901,44.396,760693,0
2016-06-06,45.246,45.395,44.854,44.929,2185413,0
2016-06-07,45.751,46.451,45.656,46.235,1640964,0
2016-06-08,46.385,46.535,46.059,46.235,1508911,0
2016-06-09,45.274,45.61,45.256,45.507,1247994,0
2016-06-10,44.199,44.639,43.826,44.098,3055551,0
2016-06-13,43.61,44.209,43.386,43.405,1830448,0
2016-06-14,42.557,42.78,41.88,42.407,4823086,0
2016-06-15,42.293,42.855,42.228,42.472,2570180,0
2016-06-16,42.125,43.145,41.529,43.145,1917672,0
2016-06-17,43.405,43.948,43.266,43.948,2264442,0
2016-06-20,45.227,45.343,44.816,44.816,2295637,0
2016-06-21,45.311,45.714,44.91,45.377,1948674,0
2016-06-22,45.909,45.944,45.134,45.134,1245731,0
2016-06-23,46.34,46.909,45.714,46.639,1826526,0
2016-06-24,41.621,43.545,41.564,42.602,7127427,0
2016-06-27,42.283,42.293,41.164,41.863,7335138,0
2016-06-28,42.732,43.386,42.657,43.256,2404294,0
2016-06-29,44.322,44.779,44.143,44.555,2939397,0
2016-06-30,44.769,45.269,44.377,44.938,3266969,0
2016-07-01,45.424,45.695,45.292,45.535,3026620,0
2016-07-05,44.714,44.844,43.976,44.106,1819203,0
2016-07-06,43.545,43.835,42.986,43.826,2349106,0
2016-07-07,43.928,44.098,42.956,43.236,2070313,0
2016-07-08,43.835,44.116,43.639,44.059,1265732,0
2016-07-11,44.572,44.835,44.49,44.545,1611419,0
2016-07-12,45.591,45.77,45.424,45.424,3302621,0
2016-07-13,45.61,45.788,45.065,45.321,1899486,0
2016-07-14,46.19,46.226,45.779,45.956,1293089,0
2016-07-15,45.433,45.535,45.213,45.535,1248569,0
2016-07-18,44.881,45.208,44.629,45.143,1153733,0
2016-07-19,44.816,44.901,44.537,44.76,1084097,0
2016-07-20,44.507,44.946,44.18,44.722,951725,0
2016-07-21,44.209,44.891,44.173,44.527,3917159,0
2016-07-22,44.507,44.518,44.069,44.33,1075401,0
2016-07-25,43.854,43.854,43.079,43.276,1669948,0
2016-07-26,43.35,43.784,43.278,43.676,1270895,0
2016-07-27,44.396,44.527,43.584,43.835,1384753,0
2016-07-28,44.714,44.76,43.891,44.247,2293804,0
2016-07-29,44.19,44.984,44.124,44.938,2189376,0
2016-08-01,44.34,44.377,43.49,43.565,1886316,0
2016-08-02,43.77,43.808,43.21,43.639,1601680,0
2016-08-03,43.228,43.685,43.136,43.666,1688570,0
2016-08-04,43.77,44.069,43.659,43.854,1158502,0
2016-08-05,44.358,44.563,44.199,44.452,985201,0
2016-08-08,44.396,44.667,44.358,44.415,1411840,0
2016-08-09,44.929,45.134,44.639,44.797,882518,0
2016-08-10,45.171,45.236,44.592,44.592,1336610,0
2016-08-11,44.816,45.396,44.788,45.125,1374054,0
2016-08-12,45.106,45.358,44.95,45.171,999145,0
2016-08-15,45.302,45.477,45.181,45.405,1198977,0
2016-08-16,45.582,46.17,45.428,45.946,3045555,0
2016-08-17,45.751,46.153,45.515,46.105,2027801,0
2016-08-18,45.816,46.41,45.779,46.367,1096770,0
2016-08-19,45.751,45.796,45.48,45.796,1718012,0
2016-08-22,45.143,45.218,44.872,44.938,1246618,0
2016-08-23,45.096,45.386,45.055,45.059,1137869,0
2016-08-24,45.077,45.171,44.76,44.946,1443368,0
2016-08-25,44.881,45.106,44.769,44.881,949084,0
2016-08-26,45.424,46.199,45.05,45.302,1508340,0
2016-08-29,44.769,45.246,44.76,45.125,1004170,0
2016-08-30,45.349,45.564,45.236,45.311,696170,0
2016-08-31,45.087,45.227,44.527,44.612,1134449,0
2016-09-01,44.48,44.647,44.228,44.62,987874,0
2016-09-02,45.535,45.844,45.236,45.731,1030181,0
2016-09-06,46.143,46.46,46.021,46.358,1350849,0
2016-09-07,46.789,46.871,46.61,46.666,1312904,0
2016-09-08,46.33,46.909,46.199,46.798,1163517,0
2016-09-09,46.134,46.19,45.46,45.535,1160361,0
2016-09-12,44.956,45.966,44.826,45.76,1089723,0
2016-09-13,44.797,44.919,44.078,44.312,2689824,0
2016-09-14,43.63,44.163,43.424,43.527,1845373,0
2016-09-15,43.236,43.845,42.938,43.77,3890009,0
2016-09-16,42.491,42.817,42.417,42.771,4384638,0
2016-09-19,43.266,43.724,43.201,43.359,3599687,0
2016-09-20,43.405,43.545,43.096,43.171,1033300,0
2016-09-21,43.311,44.041,43.161,44.041,1415791,0
2016-09-22,45.308,45.431,45.049,45.119,2300836,0
2016-09-23,44.549,44.767,44.056,44.113,1579431,0
2016-09-26,43.924,44.151,43.706,43.706,1487836,0
2016-09-27,43.184,43.735,43,43.525,2574442,0
2016-09-28,43.819,44.81,43.387,44.739,2033443,0
2016-09-29,45.384,45.649,44.901,45.165,2311704,0
2016-09-30,44.853,45.346,44.644,45.222,2495582,0
2016-10-03,45.165,45.232,44.947,45.099,1428079,0
2016-10-04,45.573,45.839,45.043,45.327,2511213,0
2016-10-05,45.876,45.905,45.564,45.744,1049759,0
2016-10-06,45.724,45.876,45.555,45.697,4441371,0
2016-10-07,45.934,45.972,45.213,45.393,1483343,0
2016-10-10,45.981,46.369,45.952,46.275,2340648,0
2016-10-11,46.361,46.408,45.236,45.535,1734583,0
2016-10-12,45.773,45.905,45.516,45.839,1672794,0
2016-10-13,45.222,45.763,45.089,45.621,1066907,0
2016-10-14,46.361,46.555,45.924,46.018,2424324,0
2016-10-17,45.564,45.724,45.317,45.602,1520674,0
2016-10-18,46.094,46.104,45.754,46.018,1216001,0
2016-10-19,45.724,46.057,45.569,45.829,1626334,0
2016-10-20,46.048,46.398,45.791,46.018,2000400,0
2016-10-21,45.374,45.81,45.275,45.773,1509024,0
2016-10-24,46.17,46.55,45.658,46.084,3111198,0
2016-10-25,45.886,46.143,45.631,45.763,1747523,0
2016-10-26,45.251,45.616,45.08,45.459,1901481,0
2016-10-27,45.962,46.17,45.716,45.866,1012800,0
2016-10-28,45.506,46.143,45.44,45.744,1225289,0
2016-10-31,45.526,45.592,45.137,45.261,1212410,0
2016-11-01,45.516,45.535,44.871,45.308,4144148,0
2016-11-02,45.232,45.317,44.019,44.189,2486294,0
2016-11-03,44.483,44.587,44.284,44.521,1247240,0
2016-11-04,44.151,44.516,44.037,44.208,1163375,0
2016-11-07,44.663,44.977,44.616,44.947,1135949,0
2016-11-08,44.891,45.317,44.749,45.052,1301894,0
2016-11-09,44.341,45.459,44.303,45.099,1396208,0
2016-11-10,45.204,45.364,44.559,44.834,1250198,0
2016-11-11,44.35,44.426,43.374,43.735,2033064,0
2016-11-14,42.758,43.27,42.711,43.223,1975066,0
2016-11-15,43.811,44.473,43.77,44.445,1556570,0
2016-11-16,43.924,44.322,43.573,43.735,1602138,0
2016-11-17,44.141,44.445,43.715,43.715,1339651,0
2016-11-18,43.316,43.573,43.108,43.431,1320688,0
2016-11-21,44.255,44.526,44.217,44.417,1109583,0
2016-11-22,44.739,44.845,44.247,44.644,1255098,0
2016-11-23,44.066,44.341,43.895,44.029,2191165,0
2016-11-25,44.274,44.401,44.104,44.189,3877449,0
2016-11-28,44.179,44.322,43.895,43.99,4152500,0
2016-11-29,43.801,44.559,43.653,44.473,3946001,0
2016-11-30,45.023,45.545,45.013,45.185,4042414,0
2016-12-01,45.279,45.611,45.119,45.27,3099017,0
2016-12-02,45.013,45.658,44.919,45.298,1411349,0
2016-12-05,45.479,45.924,45.413,45.668,1200510,0
2016-12-06,45.611,46.147,45.479,45.915,2225926,0
2016-12-07,46.285,46.672,46.18,46.579,1492564,0
2016-12-08,46.512,46.616,46.057,46.454,1085187,0
2016-12-09,46.246,46.654,46.236,46.606,2139745,0
2016-12-12,47.451,47.635,47.113,47.3,3268439,0
2016-12-13,47.403,48.112,47.375,47.905,1829379,0
2016-12-14,47.716,47.858,46.748,46.871,2067650,0
2016-12-15,46.587,47.204,46.454,47.109,1579728,0
2016-12-16,47.556,47.893,47.479,47.817,1948985,0
2016-12-19,47.663,47.768,46.866,46.933,2060423,0
2016-12-20,47.479,47.547,47.01,47.028,3966666,0
2016-12-21,47.653,47.749,47.422,47.586,2863434,0
2016-12-22,48.037,48.373,47.912,48.095,3505290,0
2016-12-23,48.546,48.556,48.219,48.239,1373523,0
2016-12-27,48.45,48.584,48.412,48.489,727341,0
2016-12-28,48.614,48.7,48.268,48.306,996915,0
2016-12-29,48.835,48.949,48.619,48.633,1367088,0
2016-12-30,48.998,49.344,48.892,48.969,1562693,0
2017-01-03,49.056,49.229,48.643,48.872,2487824,0
2017-01-04,49.123,49.237,48.921,49.113,2811672,0
2017-01-05,49.267,49.882,49.257,49.718,1298720,0
2017-01-06,49.257,49.612,49.142,49.142,853161,0
2017-01-09,48.777,48.844,48.479,48.623,1436293,0
2017-01-10,48.979,49.162,48.633,48.633,1889638,0
2017-01-11,48.758,49.42,48.738,49.2,954086,0
2017-01-12,49.892,49.939,49.718,49.776,1658552,0
2017-01-13,49.987,49.997,49.555,49.565,1495281,0
2017-01-17,49.738,49.858,49.334,49.488,4778997,0
2017-01-18,49.152,49.488,49.017,49.18,2011254,0
2017-01-19,49.056,49.075,48.306,48.671,3487425,0
2017-01-20,49.45,49.45,49.046,49.152,2143059,0
2017-01-23,49.008,49.056,48.728,48.911,2306192,0
2017-01-24,49.103,49.478,49.065,49.219,1740779,0
2017-01-25,49.584,49.81,49.43,49.459,1396254,0
2017-01-26,49.075,49.247,48.748,48.796,1794527,0
2017-01-27,48.7,48.738,48.172,48.422,1465909,0
2017-01-30,48.018,48.075,47.62,47.864,1346657,0
2017-01-31,48.777,48.808,48.317,48.575,2573348,0
2017-02-01,48.661,48.718,48.018,48.383,844853,0
2017-02-02,48.383,48.479,48.172,48.306,1472701,0
2017-02-03,48.892,49.132,48.661,48.815,1655533,0
2017-02-06,48.498,48.594,48.239,48.402,695259,0
2017-02-07,48.105,48.172,47.509,47.681,1874067,0
2017-02-08,47.576,48.133,47.393,48.028,2995674,0
2017-02-09,48.661,48.719,48.383,48.527,2033642,0
2017-02-10,49.026,49.237,48.873,48.902,1538880,0
2017-02-13,49.237,49.373,48.815,48.921,2604676,0
2017-02-14,48.998,49.036,48.402,48.719,1829837,0
2017-02-15,48.691,48.969,48.623,48.931,2686129,0
2017-02-16,49.17,49.275,48.835,48.892,1500968,0
2017-02-17,48.239,48.584,48.075,48.566,4461642,0
2017-02-21,48.825,49.939,48.815,49.872,4895963,0
2017-02-22,48.777,49.209,48.46,49.056,5445927,0
2017-02-23,49.286,49.43,48.988,49.152,3563761,0
2017-02-24,48.268,48.65,48.065,48.286,2522943,0
2017-02-27,48.286,48.45,48.075,48.162,1627164,0
2017-02-28,48.037,48.142,47.936,48.008,1426857,0
2017-03-01,48.258,48.537,48.229,48.373,1522818,0
2017-03-02,48.219,48.43,48.167,48.258,2642306,0
2017-03-03,48.614,49.142,48.46,48.931,1758774,0
2017-03-06,48.633,49.065,48.566,48.998,2162157,0
2017-03-07,48.345,48.651,48.152,48.152,2598011,0
2017-03-08,47.941,48.062,47.211,47.268,4126424,0
2017-03-09,47.221,47.879,47.105,47.826,3290533,0
2017-03-10,48.402,48.469,48.133,48.277,1680782,0
2017-03-13,48.45,48.498,48.018,48.075,1690671,0
2017-03-14,47.47,47.547,47.018,47.268,2272589,0
2017-03-15,47.731,48.402,47.545,48.325,1236940,0
2017-03-16,48.617,48.694,48.339,48.519,853145,0
2017-03-17,48.869,48.889,48.576,48.636,1230567,0
2017-03-20,48.519,48.597,47.955,48.227,1286694,0
2017-03-21,49.064,49.108,48.339,48.451,1601575,0
2017-03-22,48.529,48.675,48.247,48.519,1525143,0
2017-03-23,48.275,48.801,48.207,48.441,633805,0
2017-03-24,48.461,48.626,48.368,48.412,720591,0
2017-03-27,48.733,48.986,48.577,48.645,4411583,0
2017-03-28,48.607,49.142,48.558,48.821,4343944,0
2017-03-29,48.295,48.899,48.256,48.772,3601917,0
2017-03-30,49.074,49.293,48.733,48.733,1670835,0
2017-03-31,48.899,49.421,48.821,49.084,1524678,0
2017-04-03,48.967,49.201,48.577,49.152,1239545,0
2017-04-04,49.259,49.804,49.055,49.726,3332511,0
2017-04-05,50.349,50.534,49.444,49.493,4719677,0
2017-04-06,50.174,50.564,50.072,50.496,2928275,0
2017-04-07,50.213,50.788,50.203,50.505,1823745,0
2017-04-10,50.096,50.486,50.086,50.222,2173149,0
2017-04-11,50.272,50.617,49.95,50.486,1008616,0
2017-04-12,50.242,50.514,49.906,50.31,2027479,0
2017-04-13,49.979,50.018,49.171,49.191,1324183,0
2017-04-17,49.342,49.59,49.162,49.493,1081712,0
2017-04-18,49.288,49.473,48.831,49.035,2002846,0
2017-04-19,49.055,49.162,48.353,48.49,1084851,0
2017-04-20,49.366,49.522,48.928,48.938,2637858,0
2017-04-21,48.558,48.85,48.373,48.617,2344278,0
2017-04-24,50.564,50.66,50.33,50.437,5774490,0
2017-04-25,50.642,50.952,50.544,50.846,3099475,0
2017-04-26,50.456,50.904,50.096,50.096,2330689,0
2017-04-27,50.446,50.446,49.624,50.242,2127795,0
2017-04-28,50.32,50.388,49.804,49.814,3386409,0
2017-05-01,50.028,50.106,49.678,49.756,1210318,0
2017-05-02,49.853,49.897,49.522,49.59,2832079,0
2017-05-03,49.639,49.785,49.444,49.551,2683515,0
2017-05-04,50.008,50.169,49.716,50.126,4652999,0
2017-05-05,50.69,51.468,50.642,51.43,2826037,0
2017-05-08,51.002,51.123,50.768,51.05,2670169,0
2017-05-09,50.894,51.002,50.327,50.456,1713415,0
2017-05-10,50.972,51.098,50.748,50.826,1213554,0
2017-05-11,50.573,50.68,50.232,50.496,880123,0
2017-05-12,50.564,51.002,50.476,50.836,1185953,0
2017-05-15,51.916,51.956,51.382,51.4,4082637,0
2017-05-16,52.423,52.603,52.276,52.53,5927840,0
2017-05-17,52.491,52.69,51.946,51.946,4267133,0
2017-05-18,52.082,52.452,51.926,52.092,3780238,0
2017-05-19,52.696,52.898,52.54,52.861,2236684,0
2017-05-22,53.192,53.26,52.802,52.88,1937445,0
2017-05-23,52.812,52.91,52.404,52.432,1077335,0
2017-05-24,52.296,52.481,52.097,52.218,1429303,0
2017-05-25,52.15,52.413,51.322,51.468,1341157,0
2017-05-26,51.294,51.659,51.254,51.596,876206,0
2017-05-30,51.596,51.692,51.327,51.42,1039597,0
2017-05-31,51.838,52.085,51.523,51.592,1883030,0
2017-06-01,51.454,51.661,51.345,51.394,871304,0
2017-06-02,51.266,51.503,51,51.503,1458701,0
2017-06-05,51.02,51.158,50.733,51.059,2991310,0
2017-06-06,50.664,51.237,50.605,51.227,2500287,0
2017-06-07,50.931,51.088,50.161,50.477,1392300,0
2017-06-08,50.319,50.516,50.27,50.428,668547,0
2017-06-09,50.329,50.778,50.201,50.674,1269377,0
2017-06-12,50.566,50.636,50.235,50.447,1564450,0
2017-06-13,50.319,50.733,50.151,50.714,2187466,0
2017-06-14,50.595,50.605,49.658,49.727,2075794,0
2017-06-15,48.701,49.007,48.595,48.879,1941616,0
2017-06-16,49.382,49.678,49.303,49.599,947549,0
2017-06-19,49.895,50.013,49.471,49.589,726674,0
2017-06-20,49.027,49.086,48.652,49.066,1296967,0
2017-06-21,49.047,49.274,48.356,48.79,2229805,0
2017-06-22,48.277,48.849,48.257,48.662,3259095,0
2017-06-23,48.534,48.923,48.494,48.534,1717787,0
2017-06-26,48.899,48.928,48.474,48.494,876360,0
2017-06-27,49.135,49.599,49.027,49.382,1121684,0
2017-06-28,49.441,49.88,49.392,49.698,1004196,0
2017-06-29,49.569,49.708,49.126,49.185,1597998,0
2017-06-30,49.204,49.234,48.553,48.918,1629119,0
2017-07-03,49.362,49.658,49.362,49.421,757128,0
2017-07-05,48.514,48.583,48.188,48.267,1762849,0
2017-07-06,48.336,48.682,48.188,48.218,862048,0
2017-07-07,47.814,47.883,47.498,47.794,2917805,0
2017-07-10,47.912,48.257,47.883,48.001,806522,0
2017-07-11,47.873,48.389,47.774,48.356,1079413,0
2017-07-12,48.652,48.83,48.376,48.396,1937683,0
2017-07-13,48.415,48.563,48.267,48.563,835290,0
2017-07-14,49.007,49.234,48.83,48.987,929175,0
2017-07-17,48.987,49.076,48.682,48.82,1125054,0
2017-07-18,49.234,49.234,48.78,49.007,794515,0
2017-07-19,48.997,49.46,48.958,49.451,648751,0
2017-07-20,50.033,50.063,49.451,49.668,2171715,0
2017-07-21,49.52,49.589,48.731,48.948,1961932,0
2017-07-24,49.254,49.283,48.879,48.938,709974,0
2017-07-25,49.727,49.806,49.145,49.145,818137,0
2017-07-26,49.717,49.806,49.402,49.708,1156443,0
2017-07-27,49.747,49.806,49.274,49.757,2942220,0
2017-07-28,49.461,49.974,49.431,49.925,1350895,0
2017-07-31,49.964,50.23,49.859,49.984,856115,0
2017-08-01,50.881,51.079,50.418,50.526,1351384,0
2017-08-02,50.97,51.255,50.714,50.891,1510164,0
2017-08-03,51.059,51.098,50.645,50.753,1675758,0
2017-08-04,51.02,51.237,50.843,51.217,1509229,0
2017-08-07,50.891,51.089,50.803,51.02,832788,0
2017-08-08,50.931,51.118,50.467,50.497,980186,0
2017-08-09,50.122,50.674,50.063,50.615,999991,0
2017-08-10,50.467,50.556,50.038,50.181,1626366,0
2017-08-11,49.875,49.934,49.629,49.717,937632,0
2017-08-14,49.786,50.033,49.5,49.5,813469,0
2017-08-15,49.629,49.727,49.333,49.579,987320,0
2017-08-16,49.934,50.142,49.57,49.717,1527067,0
2017-08-17,49.451,49.737,49.126,49.204,911758,0
2017-08-18,49.274,50.156,49.076,49.806,2218646,0
2017-08-21,49.875,50.023,49.55,49.668,1451962,0
2017-08-22,50.29,50.645,50.24,50.368,2609661,0
2017-08-23,50.724,51.064,50.605,50.931,1146929,0
2017-08-24,50.812,50.833,50.477,50.674,599453,0
2017-08-25,50.645,51.02,50.595,50.95,937223,0
2017-08-28,51.197,51.197,50.867,51.089,860534,0
2017-08-29,50.96,51.276,50.941,51.128,651793,0
2017-08-30,50.684,51.069,50.586,50.763,945205,0
2017-08-31,50.862,51.355,50.862,51.335,2400076,0
2017-09-01,51.315,51.552,51.177,51.335,2754036,0
2017-09-05,51.335,51.69,51.276,51.483,1202989,0
2017-09-06,51.542,52.134,51.542,52.055,1066184,0
2017-09-07,52.637,52.785,52.509,52.736,902550,0
2017-09-08,52.361,52.44,51.976,52.105,566329,0
2017-09-11,52.292,52.627,52.292,52.401,857432,0
2017-09-12,52.223,52.746,52.223,52.677,3742039,0
2017-09-13,52.677,52.766,52.42,52.568,1023941,0
2017-09-14,52.598,52.91,52.598,52.677,954538,0
2017-09-15,53.012,53.15,52.805,53.131,1396066,0
2017-09-18,53.002,53.239,52.943,53.081,594338,0
2017-09-19,53.387,53.584,53.18,53.298,855562,0
2017-09-20,53.841,54.295,53.762,53.9,1622491,0
2017-09-21,54.03,54.15,53.85,53.91,748490,0
2017-09-22,54.11,54.33,53.9747,54.02,1087965,0
2017-09-25,53.81,54.41,53.76,54.19,1236413,0
2017-09-26,53.59,53.64,53.2,53.29,1589826,0
2017-09-27,53.14,53.26,52.9508,53.26,1057927,0
2017-09-28,53.34,53.48,53.21,53.42,1484876,0
2017-09-29,53.49,53.74,53.36,53.52,765249,0
2017-10-02,53.26,53.42,53.0004,53.4,574663,0
2017-10-03,53.51,53.93,53.5098,53.86,988502,0
2017-10-04,53.14,53.47,53.02,53.31,1513764,0
2017-10-05,53.51,53.73,53.42,53.5,610565,0
2017-10-06,53.17,53.47,53.08,53.44,1081987,0
2017-10-09,53.41,53.54,53.34,53.36,406329,0
2017-10-10,53.82,53.96,53.67,53.91,1227036,0
2017-10-11,54.12,54.7,54.09,54.64,1918678,0
2017-10-12,54.16,54.34,53.99,54.27,1095472,0
2017-10-13,54.37,54.45,53.9,53.97,1127217,0
2017-10-16,54.51,54.64,54.35,54.48,607056,0
2017-10-17,54.32,54.32,53.96,53.96,681129,0
2017-10-18,54.2,54.27,53.89,54.03,756157,0
2017-10-19,54.12,54.395,54.09,54.2,545463,0
2017-10-20,54.14,54.295,53.99,54.16,718245,0
2017-10-23,54.54,54.56,54.02,54.07,735865,0
2017-10-24,54.55,54.835,54.45,54.61,806128,0
2017-10-25,54.48,54.59,54.06,54.33,984116,0
2017-10-26,54.4,54.54,54.08,54.28,720061,0
2017-10-27,54.91,55.07,54.64,54.78,1582105,0
2017-10-30,55.39,55.62,55.32,55.51,857965,0
2017-10-31,55.78,55.95,55.55,55.72,1198795,0
2017-11-01,56.23,56.5,56.0491,56.22,1454631,0
2017-11-02,56.1,56.6,56.1,56.57,855821,0
2017-11-03,56.28,56.44,55.88,56.33,1095481,0
2017-11-06,56.13,56.97,56.11,56.96,1411450,0
2017-11-07,56.92,56.98,56.7,56.84,1776802,0
2017-11-08,56.67,56.93,56.55,56.71,1927197,0
2017-11-09,56.42,56.78,56.335,56.54,1679090,0
2017-11-10,56.09,56.2,55.865,56.17,1291052,0
