Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.868,16.114,15.784,16.114,572552,0
2005-02-28,16.191,16.587,16.124,16.538,1620749,0
2005-03-01,16.495,16.652,16.284,16.587,1133615,0
2005-03-02,16.329,16.827,16.284,16.672,1334585,0
2005-03-03,16.68,16.791,16.458,16.624,822733,0
2005-03-04,16.708,16.736,16.274,16.394,1538803,0
2005-03-07,16.45,16.558,16.016,16.143,2202627,0
2005-03-08,15.683,16.421,15.683,16.284,4330024,0
2005-03-09,16.216,16.538,16.143,16.411,1439080,0
2005-03-10,16.421,16.634,16.394,16.595,1060555,0
2005-03-11,16.538,16.791,16.357,16.755,1116704,0
2005-03-14,16.708,16.755,16.411,16.605,640409,0
2005-03-15,16.624,16.755,16.558,16.736,950641,0
2005-03-16,16.736,17.212,16.736,16.871,3145246,0
2005-03-17,16.871,16.917,16.538,16.672,1073346,0
2005-03-18,16.68,16.755,16.312,16.52,1471817,0
2005-03-21,16.52,16.52,16.106,16.404,1322444,0
2005-03-22,16.411,16.605,16.246,16.255,1106298,0
2005-03-23,16.191,16.357,16.081,16.236,976007,0
2005-03-24,16.284,16.791,16.246,16.718,2055858,0
2005-03-28,16.755,16.881,16.718,16.817,1019579,0
2005-03-29,16.817,16.927,16.708,16.736,1275614,0
2005-03-30,16.746,16.881,16.595,16.708,1586280,0
2005-03-31,16.773,17.002,16.773,16.937,967550,0
2005-04-01,16.956,17.114,16.477,16.558,1918622,0
2005-04-04,16.587,16.652,16.394,16.587,797150,0
2005-04-05,16.587,16.69,16.52,16.662,1437346,0
2005-04-06,16.699,16.699,16.312,16.312,1242229,0
2005-04-07,16.312,16.32,16.098,16.32,1884376,0
2005-04-08,16.284,16.357,15.998,16.153,1237677,0
2005-04-11,16.153,16.153,15.896,16.034,721054,0
2005-04-12,16.034,16.191,15.83,16.143,712821,0
2005-04-13,16.098,16.143,15.619,15.813,1417832,0
2005-04-14,15.729,15.96,15.24,15.37,1594085,0
2005-04-15,15.333,15.333,14.556,14.697,2863417,0
2005-04-18,14.697,15.323,14.688,14.744,1748877,0
2005-04-19,14.807,15.186,14.688,15.139,1554846,0
2005-04-20,15.24,15.323,14.909,14.917,1132749,0
2005-04-21,14.991,15.547,14.991,15.203,1354965,0
2005-04-22,15.203,15.203,14.575,14.762,1282551,0
2005-04-25,14.807,15.177,14.779,15.093,939584,0
2005-04-26,15.057,15.203,14.716,14.744,911184,0
2005-04-27,14.744,14.753,14.298,14.431,2654209,0
2005-04-28,14.431,14.439,14.094,14.14,1772722,0
2005-04-29,14.188,14.235,13.701,14.188,1897811,0
2005-05-02,14.308,14.375,13.996,14.094,1424118,0
2005-05-03,13.977,14.281,13.977,14.235,2099651,0
2005-05-04,14.198,15.267,14.198,14.825,2613884,0
2005-05-05,14.779,15.011,14.678,14.843,1724812,0
2005-05-06,15.084,15.111,14.807,15.102,1564819,0
2005-05-09,15.405,15.433,15.047,15.38,1956133,0
2005-05-10,15.333,15.555,15.121,15.285,2255307,0
2005-05-11,15.405,15.471,15.084,15.36,2526513,0
2005-05-12,15.285,15.405,15.139,15.257,1637013,0
2005-05-13,15.257,15.433,14.889,15.267,2091194,0
2005-05-16,15.203,15.784,15.139,15.729,2690630,0
2005-05-17,16.718,16.718,16.191,16.538,4728276,0
2005-05-18,16.605,17.069,16.605,16.817,2852359,0
2005-05-19,16.817,16.956,16.652,16.765,1354965,0
2005-05-20,16.773,16.827,16.672,16.782,1032803,0
2005-05-23,16.773,17.002,16.773,16.881,1818248,0
2005-05-24,16.863,16.863,16.624,16.672,1069011,0
2005-05-25,16.718,16.746,16.411,16.458,1334366,0
2005-05-26,16.477,16.708,16.458,16.605,2400344,0
2005-05-27,16.672,16.946,16.605,16.836,1021750,0
2005-05-31,16.718,16.807,16.548,16.69,612876,0
2005-06-01,16.605,16.881,16.567,16.755,894277,0
2005-06-02,16.736,17.151,16.69,16.966,1305317,0
2005-06-03,16.917,16.946,16.624,16.643,718890,0
2005-06-06,16.652,17.022,16.652,16.956,824033,0
2005-06-07,16.966,17.298,16.966,17.022,1064892,0
2005-06-08,17.069,17.069,16.567,16.755,891023,0
2005-06-09,16.708,16.937,16.605,16.765,766148,0
2005-06-10,16.791,16.791,16.52,16.587,662521,0
2005-06-13,16.567,16.871,16.52,16.605,401720,0
2005-06-14,16.605,17.069,16.587,17.069,619599,0
2005-06-15,17.132,17.279,16.9,17.194,995084,0
2005-06-16,17.231,17.61,17.231,17.548,1644382,0
2005-06-17,17.574,17.61,17.114,17.231,1288841,0
2005-06-20,17.169,17.446,16.985,17.334,635641,0
2005-06-21,17.343,17.363,17.002,17.114,373319,0
2005-06-22,17.178,17.4,16.871,17.363,1200823,0
2005-06-23,17.363,18.025,17.363,17.583,2863851,0
2005-06-24,17.538,17.74,17.24,17.529,4009602,0
2005-06-27,17.529,17.861,17.509,17.749,1648501,0
2005-06-28,17.721,17.871,17.694,17.824,1002237,0
2005-06-29,17.824,17.861,17.685,17.806,721706,0
2005-06-30,17.806,17.97,17.712,17.806,473477,0
2005-07-01,17.852,17.879,17.509,17.806,631519,0
2005-07-05,17.759,18.222,17.712,18.138,808640,0
2005-07-06,18.073,18.222,17.996,18.083,760080,0
2005-07-07,17.943,18.165,17.899,18.129,1004408,0
2005-07-08,18.138,18.634,18.138,18.497,917256,0
2005-07-11,18.451,18.534,18.274,18.47,1343038,0
2005-07-12,18.451,18.643,18.432,18.516,750325,0
2005-07-13,18.534,18.58,18.385,18.451,658186,0
2005-07-14,18.451,18.58,18.202,18.331,1054484,0
2005-07-15,18.282,18.349,17.833,18.054,1590835,0
2005-07-18,17.986,18.073,17.806,17.943,1049716,0
2005-07-19,17.97,18.302,17.925,18.202,1317238,0
2005-07-20,18.12,18.129,17.916,17.986,927443,0
2005-07-21,17.986,18.093,17.824,18.035,896010,0
2005-07-22,18.025,18.083,17.916,18.073,505566,0
2005-07-25,18.073,18.155,17.952,18.006,429902,0
2005-07-26,17.986,18.073,17.97,18.006,753141,0
2005-07-27,17.996,18.054,17.74,17.943,1035841,0
2005-07-28,17.943,18.222,17.943,18.184,830754,0
2005-07-29,18.174,18.349,18.093,18.321,663391,0
2005-08-01,17.889,18.47,17.889,18.367,1436260,0
2005-08-02,18.385,18.516,18.282,18.489,968854,0
2005-08-03,18.395,18.395,17.889,18.054,917037,0
2005-08-04,18.025,18.025,17.666,17.861,667292,0
2005-08-05,17.712,17.712,17.5,17.574,1079200,0
2005-08-08,17.62,17.721,17.25,17.289,595533,0
2005-08-09,17.289,17.42,17.151,17.269,1129277,0
2005-08-10,17.269,18.101,17.204,18.093,2286524,0
2005-08-11,18.073,18.311,17.824,18.302,1035622,0
2005-08-12,18.222,18.222,17.824,18.165,1428672,0
2005-08-15,18.222,18.282,17.712,18.093,2867533,0
2005-08-16,16.143,16.236,15.158,15.177,35366022,0
2005-08-17,15.177,15.38,14.753,14.798,8745248,0
2005-08-18,14.771,15.257,14.697,14.943,6108170,0
2005-08-19,15.084,15.24,14.991,15.057,2981348,0
2005-08-22,15.084,15.084,14.707,14.762,2569222,0
2005-08-23,14.788,14.788,14.482,14.659,2381698,0
2005-08-24,14.659,14.779,14.575,14.632,2825042,0
2005-08-25,14.575,14.669,14.491,14.622,1388780,0
2005-08-26,14.537,14.65,14.403,14.528,1805026,0
2005-08-29,14.482,14.537,14.337,14.422,2481207,0
2005-08-30,14.308,14.346,13.95,14.235,3588590,0
2005-08-31,14.263,14.594,14.263,14.594,2116995,0
2005-09-01,14.762,14.843,14.281,14.308,2592206,0
2005-09-02,14.327,14.394,14.113,14.207,1189981,0
2005-09-06,14.215,14.384,14.094,14.318,2273300,0
2005-09-07,14.346,14.678,14.244,14.613,2570090,0
2005-09-08,14.622,14.65,14.466,14.556,1331762,0
2005-09-09,14.575,14.65,14.403,14.547,1178273,0
2005-09-12,14.482,14.88,14.482,14.88,905116,0
2005-09-13,14.833,14.833,14.491,14.5,1741071,0
2005-09-14,14.5,14.528,14.308,14.439,1250684,0
2005-09-15,14.439,14.537,13.875,14.032,1552895,0
2005-09-16,14.07,14.263,14.025,14.263,1367100,0
2005-09-19,14.225,14.394,14.188,14.337,1595602,0
2005-09-20,14.327,14.365,13.628,13.654,1972609,0
2005-09-21,13.701,13.718,13.248,13.468,2280454,0
2005-09-22,13.402,13.875,13.33,13.836,1386182,0
2005-09-23,13.801,13.836,13.496,13.733,1206024,0
2005-09-26,14.413,14.482,14.188,14.413,2608898,0
2005-09-27,14.356,14.474,14.308,14.413,1273232,0
2005-09-28,14.413,14.431,13.801,13.866,1289272,0
2005-09-29,13.875,13.959,13.563,13.791,1707036,0
2005-09-30,13.743,13.931,13.637,13.885,736234,0
2005-10-03,13.885,13.931,13.572,13.619,1580210,0
2005-10-04,13.628,13.673,13.431,13.58,1531213,0
2005-10-05,13.58,13.58,13.202,13.366,1305750,0
2005-10-06,13.366,13.609,13.366,13.44,1450349,0
2005-10-07,13.449,13.563,13.267,13.366,836608,0
2005-10-10,13.393,13.411,13.267,13.366,1293607,0
2005-10-11,13.376,13.421,13.127,13.156,1231606,0
2005-10-12,13.1,13.165,12.72,12.87,2086209,0
2005-10-13,12.887,12.897,12.629,12.712,1221199,0
2005-10-14,12.686,12.712,12.427,12.454,3529402,0
2005-10-17,12.52,13.257,12.501,13.118,3701324,0
2005-10-18,13.193,13.563,13.127,13.553,2191785,0
2005-10-19,13.44,13.459,12.85,13.347,1540322,0
2005-10-20,13.286,13.922,13.267,13.743,2992623,0
2005-10-21,13.743,14.015,13.718,13.95,3308925,0
2005-10-24,14.025,14.207,13.875,14.094,2224740,0
2005-10-25,14.061,14.254,13.977,14.131,2355031,0
2005-10-26,14.113,14.346,14.032,14.235,1677336,0
2005-10-27,14.188,14.188,13.516,13.58,2966824,0
2005-10-28,13.58,13.726,13.468,13.673,2001659,0
2005-10-31,13.743,13.875,13.709,13.801,2395573,0
2005-11-01,13.743,13.827,13.572,13.807,766800,0
2005-11-02,13.801,13.95,13.782,13.885,836824,0
2005-11-03,14.005,14.556,14.005,14.413,2340507,0
2005-11-04,14.575,14.725,14.207,14.716,1657823,0
2005-11-07,14.825,14.962,14.817,14.943,1123210,0
2005-11-08,15.158,15.177,14.669,15.111,1713322,0
2005-11-09,14.899,15.158,14.65,15.084,2173790,0
2005-11-10,14.972,14.972,14.5,14.725,1760149,0
2005-11-11,14.528,14.641,14.346,14.431,1744541,0
2005-11-14,14.439,14.594,14.07,14.188,3115979,0
2005-11-15,14.825,15.663,14.528,15.573,10135983,0
2005-11-16,15.36,16.042,15.342,15.933,3003898,0
2005-11-17,15.822,15.886,15.601,15.813,2142140,0
2005-11-18,15.868,15.998,15.739,15.83,1439513,0
2005-11-21,15.793,16.007,15.645,16.007,790645,0
2005-11-22,16.007,16.312,15.96,16.274,1273232,0
2005-11-23,16.329,16.587,16.312,16.487,1053185,0
2005-11-25,16.394,16.394,16.034,16.255,462420,0
2005-11-28,16.246,16.246,15.942,15.96,854819,0
2005-11-29,16.081,16.339,16.061,16.124,837257,0
2005-11-30,16.143,16.284,16.106,16.191,574936,0
2005-12-01,16.209,16.312,15.905,15.96,1300981,0
2005-12-02,15.96,16.246,15.905,16.042,971020,0
2005-12-05,16.143,16.163,15.915,16.034,799104,0
2005-12-06,16.052,16.143,15.868,15.998,1024569,0
2005-12-07,16.098,16.191,15.729,15.933,868692,0
2005-12-08,15.96,16.081,15.619,15.692,1204287,0
2005-12-09,15.747,16.042,15.601,16.016,725610,0
2005-12-12,16.025,16.191,15.765,15.905,597050,0
2005-12-13,15.886,15.988,15.729,15.933,483449,0
2005-12-14,15.925,16.209,15.868,16.061,626534,0
2005-12-15,16.081,16.209,15.896,16.071,615478,0
2005-12-16,16.163,16.163,15.683,15.702,734065,0
2005-12-19,15.747,15.765,15.24,15.267,922240,0
2005-12-20,15.221,15.442,15.001,15.442,752493,0
2005-12-21,15.405,15.636,15.323,15.582,906414,0
2005-12-22,15.619,15.663,15.479,15.573,786961,0
2005-12-23,15.547,15.739,15.489,15.592,502096,0
2005-12-27,15.663,15.683,15.305,15.323,486704,0
2005-12-28,15.323,15.508,15.323,15.452,504913,0
2005-12-29,15.462,15.573,15.405,15.471,393696,0
2005-12-30,15.405,15.564,15.249,15.333,626967,0
2006-01-03,15.352,16.143,15.057,16.016,2802278,0
2006-01-04,16.016,16.458,16.016,16.191,2905257,0
2006-01-05,16.124,16.421,16.098,16.274,872597,0
2006-01-06,16.329,16.394,16.106,16.357,1972174,0
2006-01-09,16.265,16.634,16.246,16.605,1313772,0
2006-01-10,16.458,16.558,16.312,16.505,583826,0
2006-01-11,16.458,16.513,16.098,16.329,1011559,0
2006-01-12,16.312,16.495,16.246,16.375,566049,0
2006-01-13,15.942,16.375,15.942,16.312,534177,0
2006-01-17,16.106,16.339,16.106,16.274,582089,0
2006-01-18,16.098,16.163,15.849,15.96,1472463,0
2006-01-19,16.114,16.375,15.979,16.226,761166,0
2006-01-20,16.226,16.226,15.822,15.96,999851,0
2006-01-23,16.45,17.159,16.191,16.836,3546098,0
2006-01-24,16.854,16.917,16.558,16.817,1691210,0
2006-01-25,16.927,17.142,16.89,17.114,1133399,0
2006-01-26,17.159,17.26,17.104,17.231,1810661,0
2006-01-27,17.25,17.324,16.927,16.956,1448831,0
2006-01-30,16.927,17.132,16.773,16.881,1670397,0
2006-01-31,16.854,17.05,16.699,16.966,1277567,0
2006-02-01,16.946,17.022,16.538,16.587,1242229,0
2006-02-02,16.577,16.755,16.312,16.468,2125230,0
2006-02-03,16.458,16.577,16.274,16.505,1752995,0
2006-02-06,16.53,16.652,16.421,16.605,555642,0
2006-02-07,16.587,16.672,16.357,16.45,819481,0
2006-02-08,16.45,16.624,16.394,16.605,644962,0
2006-02-09,16.672,16.773,16.587,16.605,427302,0
2006-02-10,16.587,16.672,16.53,16.672,793031,0
2006-02-13,16.624,16.765,16.624,16.755,758563,0
2006-02-14,16.755,17.316,16.746,17.279,957794,0
2006-02-15,17.231,17.464,17.086,17.343,865875,0
2006-02-16,17.307,17.316,16.985,17.114,1170036,0
2006-02-17,16.672,17.279,16.672,17.25,843763,0
2006-02-21,17.25,17.316,17.169,17.25,870427,0
2006-02-22,17.97,18.129,17.712,17.879,1943340,0
2006-02-23,17.925,18.174,17.749,17.759,1126027,0
2006-02-24,17.74,17.74,17.548,17.592,636509,0
2006-02-27,17.557,18.044,17.557,17.889,793248,0
2006-02-28,17.925,17.925,17.446,17.48,1123642,0
2006-03-01,17.529,18.035,17.49,17.712,1509970,0
2006-03-02,17.666,17.712,17.49,17.538,1256319,0
2006-03-03,17.464,17.759,17.446,17.529,956495,0
2006-03-06,17.666,18.054,17.592,17.815,1917324,0
2006-03-07,17.815,17.986,16.927,17.519,7512992,0
2006-03-08,17.871,18.083,17.446,17.446,2468199,0
2006-03-09,17.438,17.62,17.194,17.25,1819767,0
2006-03-10,17.279,17.824,17.26,17.694,845712,0
2006-03-13,17.778,18.155,17.778,17.952,806473,0
2006-03-14,17.852,18.222,17.843,18.101,791297,0
2006-03-15,18.111,18.282,17.943,18.093,942621,0
2006-03-16,18.101,18.497,18.093,18.349,1203857,0
2006-03-17,18.321,18.47,18.249,18.432,1157246,0
2006-03-20,18.47,18.516,18.257,18.405,593365,0
2006-03-21,18.432,18.497,18.292,18.367,461774,0
2006-03-22,18.257,18.47,18.212,18.395,933514,0
2006-03-23,18.385,18.47,18.274,18.292,613310,0
2006-03-24,18.311,18.377,18.165,18.222,940021,0
2006-03-27,18.165,18.385,18.155,18.184,731900,0
2006-03-28,18.184,18.184,17.861,17.952,867607,0
2006-03-29,17.925,18.265,17.797,18.222,791730,0
2006-03-30,18.174,18.265,17.916,18.111,1113670,0
2006-03-31,18.282,18.377,18.184,18.302,1194102,0
2006-04-03,18.311,18.432,18.083,18.155,2860597,0
2006-04-04,18.155,18.249,18.093,18.101,927659,0
2006-04-05,18.101,18.47,18.093,18.321,1582379,0
2006-04-06,18.339,18.775,18.222,18.701,1162014,0
2006-04-07,18.784,19.132,18.747,19.013,1389432,0
2006-04-10,19.023,19.023,18.652,18.719,765713,0
2006-04-11,18.652,18.775,18.302,18.405,602904,0
2006-04-12,18.358,18.598,18.222,18.321,951725,0
2006-04-13,18.292,18.543,18.282,18.432,932428,0
2006-04-17,18.451,18.837,18.451,18.681,1266513,0
2006-04-18,18.681,19.023,18.681,18.912,1186946,0
2006-04-19,18.875,19.123,18.846,19.123,1106298,0
2006-04-20,19.142,19.198,18.958,18.995,646480,0
2006-04-21,19.042,19.123,18.819,18.912,355325,0
2006-04-24,19.023,19.264,18.949,19.142,790864,0
2006-04-25,19.123,19.354,19.078,19.208,1354531,0
2006-04-26,19.188,19.373,19.042,19.327,662740,0
2006-04-27,19.291,19.669,19.096,19.485,716072,0
2006-04-28,19.476,19.695,19.373,19.437,645612,0
2006-05-01,19.539,19.651,19.161,19.282,979257,0
2006-05-02,19.354,19.539,19.291,19.503,623064,0
2006-05-03,19.503,19.539,19.337,19.485,1199953,0
2006-05-04,19.466,19.946,19.354,19.899,1072263,0
2006-05-05,19.928,20.193,19.695,20.129,1266513,0
2006-05-08,20.084,20.287,20.047,20.193,432720,0
2006-05-09,20.185,20.315,20.149,20.315,884520,0
2006-05-10,20.296,20.417,19.972,20.084,1607095,0
2006-05-11,20.047,20.315,19.778,19.982,1070964,0
2006-05-12,19.788,19.788,19.418,19.651,875196,0
2006-05-15,19.605,19.651,19.142,19.466,903597,0
2006-05-16,19.485,19.749,19.003,19.161,2271565,0
2006-05-17,19.208,19.255,18.58,18.701,2298448,0
2006-05-18,18.681,18.977,18.239,18.367,2190920,0
2006-05-19,18.432,18.432,17.852,17.952,1840362,0
2006-05-22,17.889,17.97,17.48,17.759,1444933,0
2006-05-23,17.806,18.129,17.806,18.006,1590618,0
2006-05-24,17.97,17.98,17.316,17.657,1898247,0
2006-05-25,17.694,17.74,17.48,17.657,1630940,0
2006-05-26,17.703,17.908,17.676,17.861,867175,0
2006-05-30,17.824,17.852,17.548,17.574,1593434,0
2006-05-31,17.61,18.035,17.464,17.934,1385962,0
2006-06-01,17.97,18.801,17.934,18.615,1797872,0
2006-06-02,18.728,18.893,18.605,18.662,1307918,0
2006-06-05,18.662,18.837,18.349,18.367,1707469,0
2006-06-06,18.377,18.432,18.101,18.222,1102398,0
2006-06-07,18.202,18.543,18.054,18.184,820565,0
2006-06-08,18.073,18.12,17.638,18.073,1286887,0
2006-06-09,18.073,18.222,17.861,18.101,755526,0
2006-06-12,18.035,18.054,17.429,17.509,907714,0
2006-06-13,17.438,17.61,16.966,16.985,1687089,0
2006-06-14,17.002,17.363,16.863,17.24,1724382,0
2006-06-15,17.298,17.797,17.194,17.657,881269,0
2006-06-16,17.657,17.73,17.381,17.49,599435,0
2006-06-19,17.529,17.676,17.298,17.343,1145971,0
2006-06-20,17.363,17.48,17.204,17.363,556074,0
2006-06-21,17.429,18.184,17.391,17.879,1366452,0
2006-06-22,17.889,17.908,17.61,17.861,491688,0
2006-06-23,17.852,17.861,17.519,17.592,644093,0
2006-06-26,17.61,17.778,17.324,17.464,909233,0
2006-06-27,17.519,17.548,17.194,17.289,990747,0
2006-06-28,17.298,17.4,17.204,17.381,948911,0
2006-06-29,17.42,17.778,17.298,17.712,1236813,0
2006-06-30,17.778,18.339,17.676,18.265,1437777,0
2006-07-03,18.202,18.302,18.083,18.282,522038,0
2006-07-05,18.174,18.184,17.97,17.996,943272,0
2006-07-06,18.006,18.006,17.712,17.797,652767,0
2006-07-07,17.806,18.044,17.778,17.843,1296862,0
2006-07-10,17.889,18.073,17.749,17.852,692008,0
2006-07-11,17.806,17.824,17.279,17.48,1813915,0
2006-07-12,17.446,17.464,17.069,17.086,859155,0
2006-07-13,17.05,17.41,16.966,17.124,1716790,0
2006-07-14,17.096,17.104,16.567,16.798,1629859,0
2006-07-17,16.791,17.059,16.791,16.9,783926,0
2006-07-18,16.917,16.917,16.163,16.458,2302566,0
2006-07-19,16.458,16.937,16.458,16.871,726912,0
2006-07-20,16.871,17.022,16.672,16.937,3020157,0
2006-07-21,16.927,16.937,16.755,16.782,967986,0
2006-07-24,16.699,17.002,16.605,16.881,567349,0
2006-07-25,16.458,16.881,16.191,16.765,2867533,0
2006-07-26,16.672,16.9,16.53,16.791,1331762,0
2006-07-27,16.836,16.854,16.303,16.384,1258490,0
2006-07-28,16.339,16.365,16.098,16.255,1333285,0
2006-07-31,16.209,16.881,16.209,16.791,1337401,0
2006-08-01,16.699,16.791,16.487,16.727,1430622,0
2006-08-02,16.736,17.194,16.736,17.124,1463359,0
2006-08-03,16.966,17.194,16.881,17.114,1030856,0
2006-08-04,17.42,17.48,17.002,17.069,1086790,0
2006-08-07,17.041,17.429,16.908,17.42,2223003,0
2006-08-08,17.42,17.42,17.104,17.151,749021,0
2006-08-09,17.231,17.25,16.755,16.836,745120,0
2006-08-10,16.817,17.132,16.634,17.086,1001370,0
2006-08-11,17.169,17.62,17.169,17.529,2423104,0
2006-08-14,17.62,18.229,17.61,18.229,2666347,0
2006-08-15,18.912,19.013,18.155,18.57,4372729,0
2006-08-16,18.59,19.264,18.59,19.105,3244755,0
2006-08-17,19.003,19.142,18.819,19.042,1933368,0
2006-08-18,19.051,19.179,18.866,19.096,765278,0
2006-08-21,19.051,19.06,18.765,18.977,806473,0
2006-08-22,18.903,19.105,18.846,18.958,766585,0
2006-08-23,18.958,19.06,18.801,18.912,610057,0
2006-08-24,18.931,18.941,18.349,18.432,1260006,0
2006-08-25,18.358,18.643,18.282,18.405,825552,0
2006-08-28,18.424,19.042,18.405,18.912,1103695,0
2006-08-29,18.912,19.078,18.827,18.931,1111287,0
2006-08-30,18.903,19.142,18.747,19.142,1771422,0
2006-08-31,19.142,19.208,19.003,19.06,886687,0
2006-09-01,19.087,19.337,18.977,19.188,828586,0
2006-09-05,19.17,19.511,19.096,19.437,1964152,0
2006-09-06,19.373,19.39,19.236,19.319,1333715,0
2006-09-07,19.227,19.447,19.161,19.354,1134913,0
2006-09-08,19.39,19.539,19.319,19.437,766148,0
2006-09-11,19.373,19.918,19.096,19.854,1780312,0
2006-09-12,19.835,20.335,19.723,20.23,1784862,0
2006-09-13,20.212,20.648,20.185,20.601,1880902,0
2006-09-14,20.507,20.711,20.315,20.656,853085,0
2006-09-15,20.749,21.117,20.523,21.006,1503034,0
2006-09-18,20.96,20.978,20.591,20.776,1028902,0
2006-09-19,20.776,20.822,20.277,20.543,1349761,0
2006-09-20,20.63,20.674,20.481,20.656,1697279,0
2006-09-21,20.665,20.786,20.507,20.674,1323743,0
2006-09-22,20.523,20.858,20.325,20.822,774605,0
2006-09-25,20.805,21.154,20.758,21.117,1167004,0
2006-09-26,21.081,21.199,20.941,21.09,1468345,0
2006-09-27,21.043,21.218,20.941,21.035,1180876,0
2006-09-28,21.108,21.154,20.805,21.006,956279,0
2006-09-29,21.035,21.254,20.987,20.997,929180,0
2006-10-02,20.987,21.337,20.875,21.145,1079200,0
2006-10-03,21.099,21.623,21.035,21.45,1197353,0
2006-10-04,21.45,22.002,21.431,21.93,1460973,0
2006-10-05,21.93,22.094,21.755,21.984,1211878,0
2006-10-06,21.93,21.93,21.31,21.727,1047331,0
2006-10-09,21.817,22.427,21.614,22.188,1635275,0
2006-10-10,22.188,22.252,21.974,22.16,1275400,0
2006-10-11,22.076,22.37,21.93,22.207,1254155,0
2006-10-12,22.235,22.723,22.235,22.591,1446883,0
2006-10-13,22.704,22.731,22.491,22.583,1462273,0
2006-10-16,22.591,22.933,22.538,22.833,1120391,0
2006-10-17,22.768,22.768,22.352,22.696,1000286,0
2006-10-18,22.915,23.083,22.566,22.687,1268894,0
2006-10-19,22.601,22.833,22.324,22.419,796934,0
2006-10-20,22.419,22.419,22.076,22.352,843110,0
2006-10-23,22.37,22.815,22.352,22.786,1397235,0
2006-10-24,22.696,22.74,22.279,22.427,1291443,0
2006-10-25,22.38,22.557,22.16,22.308,632821,0
2006-10-26,22.491,22.833,22.491,22.723,1345857,0
2006-10-27,22.723,23.027,22.566,22.776,842897,0
2006-10-30,22.731,22.915,22.583,22.869,374403,0
2006-10-31,22.852,23.111,22.796,22.953,1036491,0
2006-11-01,22.999,23.046,22.557,22.619,882350,0
2006-11-02,22.51,22.714,22.324,22.472,553690,0
2006-11-03,22.472,22.583,22.122,22.491,960179,0
2006-11-06,22.538,22.714,22.427,22.538,608971,0
2006-11-07,22.714,22.999,22.557,22.897,1210147,0
2006-11-08,22.833,23.065,22.723,23.008,549359,0
2006-11-09,22.971,23.017,22.601,22.601,805822,0
2006-11-10,22.648,22.714,22.37,22.491,1052968,0
2006-11-13,22.538,22.815,22.464,22.566,1867463,0
2006-11-14,24.198,25.157,24.097,24.999,9748136,0
2006-11-15,24.999,25.664,24.871,25.186,2312538,0
2006-11-16,25.831,25.941,25.341,25.729,5913922,0
2006-11-17,25.7,25.709,25.517,25.629,12991377,0
2006-11-20,25.709,25.959,24.79,25.139,4059249,0
2006-11-21,25.186,25.341,24.678,24.909,2475570,0
2006-11-22,24.973,25.075,24.744,24.955,1140770,0
2006-11-24,24.918,25.12,24.678,25.009,773740,0
2006-11-27,24.999,25.094,24.613,24.678,1978677,0
2006-11-28,24.585,24.928,24.402,24.566,1139903,0
2006-11-29,24.593,24.936,24.495,24.669,1058822,0
2006-11-30,24.715,24.928,24.593,24.744,1191065,0
2006-12-01,24.724,25.009,24.162,24.881,1675816,0
2006-12-04,24.909,25.536,24.909,25.416,1204723,0
2006-12-05,25.434,25.719,25.322,25.582,1015894,0
2006-12-06,25.647,25.831,25.351,25.453,1028038,0
2006-12-07,25.481,25.647,25.304,25.453,713902,0
2006-12-08,25.416,25.555,25.223,25.286,563229,0
2006-12-11,25.351,25.499,25.167,25.351,601602,0
2006-12-12,25.322,25.406,24.715,24.928,1058389,0
2006-12-13,25.046,25.139,24.724,24.799,2478820,0
2006-12-14,24.799,24.928,24.402,24.744,3192505,0
2006-12-15,24.744,24.909,24.43,24.449,2441099,0
2006-12-18,24.477,24.641,23.627,23.655,2387985,0
2006-12-19,23.36,23.524,22.352,22.472,5849315,0
2006-12-20,22.225,22.731,22.141,22.243,3513796,0
2006-12-21,22.252,23.073,22.252,22.843,3363558,0
2006-12-22,22.833,22.971,22.704,22.796,1235075,0
2006-12-26,22.805,22.897,22.557,22.805,994432,0
2006-12-27,22.815,22.833,22.427,22.619,1803942,0
2006-12-28,22.538,22.601,22.333,22.464,1342606,0
2006-12-29,22.51,22.861,22.472,22.601,1722208,0
2007-01-03,22.491,22.815,22.269,22.557,2580281,0
2007-01-04,22.548,23.144,22.454,23.027,2369125,0
2007-01-05,22.989,23.172,22.815,22.869,2018135,0
2007-01-08,22.905,23.065,22.687,22.833,1910604,0
2007-01-09,22.879,23.257,22.861,23.172,1911470,0
2007-01-10,23.008,23.257,22.897,23.163,1101313,0
2007-01-11,23.211,23.93,23.211,23.664,2185932,0
2007-01-12,23.691,24.421,23.636,24.153,2551663,0
2007-01-16,24.216,24.252,23.774,23.968,1172204,0
2007-01-17,23.92,24.061,23.821,23.985,983812,0
2007-01-18,24.052,24.116,23.691,23.803,1182398,0
2007-01-19,23.803,23.803,23.386,23.516,1317022,0
2007-01-22,23.524,23.524,22.879,22.915,2938207,0
2007-01-23,22.861,22.924,22.619,22.786,2732903,0
2007-01-24,22.786,22.879,22.601,22.731,1656521,0
2007-01-25,22.731,22.731,22.308,22.436,1892394,0
2007-01-26,22.583,23.342,22.361,23.144,2966395,0
2007-01-29,23.211,23.57,23.083,23.46,3109909,0
2007-01-30,23.478,23.655,23.36,23.589,2174225,0
2007-01-31,23.065,23.857,22.999,23.755,4457931,0
2007-02-01,23.857,24.613,23.821,24.513,3513363,0
2007-02-02,24.513,24.538,24.317,24.364,1194968,0
2007-02-05,24.207,24.299,23.985,24.125,1451217,0
2007-02-06,24.171,24.364,24.116,24.244,976221,0
2007-02-07,24.308,24.593,24.244,24.485,1176541,0
2007-02-08,24.43,24.467,24.226,24.336,1043431,0
2007-02-09,24.317,24.317,23.664,23.857,1789202,0
2007-02-12,23.903,23.985,23.736,23.903,966453,0
2007-02-13,24.052,24.068,23.857,23.985,656648,0
2007-02-14,24.032,24.529,23.903,24.383,1162679,0
2007-02-15,24.345,24.593,24.107,24.547,801705,0
2007-02-16,24.547,25.037,24.547,24.981,1225969,0
2007-02-20,25.018,25.499,24.973,25.434,1329814,0
2007-02-21,25.378,25.378,25.12,25.295,1132749,0
2007-02-22,25.341,25.36,25.094,25.223,1124509,0
2007-02-23,25.241,25.241,24.78,25.075,851780,0
2007-02-26,25.157,25.322,24.909,25.075,773571,0
2007-02-27,24.678,24.678,23.543,24.004,2127181,0
2007-02-28,24.004,24.336,23.46,24.116,1937704,0
2007-03-01,23.707,24.068,23.386,23.774,2110892,0
2007-03-02,23.736,23.793,23.248,23.304,925278,0
2007-03-05,23.065,23.442,22.731,22.748,1549208,0
2007-03-06,23.065,24.023,22.981,23.903,1768602,0
2007-03-07,23.839,24.28,23.745,24.18,1834508,0
2007-03-08,24.28,24.538,24.116,24.252,1418049,0
2007-03-09,24.383,24.557,24.18,24.513,1061422,0
2007-03-12,24.477,25.102,24.477,24.861,1561348,0
2007-03-13,25.351,26.026,25.009,25.112,6264912,0
2007-03-14,25.232,25.491,24.641,25.388,1976076,0
2007-03-15,25.268,26.016,25.205,25.555,2387118,0
2007-03-16,25.647,25.813,25.157,25.36,2277853,0
2007-03-19,25.26,25.896,25.26,25.709,2531936,0
2007-03-20,25.803,26.143,25.664,26.045,1647635,0
2007-03-21,26.062,26.291,25.747,26.071,1962416,0
2007-03-22,26.476,26.476,26.045,26.291,928961,0
2007-03-23,26.2,26.67,25.977,26.523,1900848,0
2007-03-26,26.615,27.049,26.523,27.002,1852070,0
2007-03-27,26.983,27.002,26.624,26.735,1197353,0
2007-03-28,26.67,27.26,26.65,27.012,1439906,0
2007-03-29,27.215,27.289,26.624,26.983,2916745,0
2007-03-30,26.938,27.067,26.67,26.873,1089823,0
2007-04-02,26.918,27.002,26.688,27.002,1252635,0
2007-04-03,27.124,27.447,27.104,27.251,1329380,0
2007-04-04,27.215,27.215,26.901,27.03,1426720,0
2007-04-05,27.002,27.171,26.864,27.049,1400490,0
2007-04-09,27.049,27.161,26.91,27.057,1046246,0
2007-04-10,27.057,27.26,26.891,26.956,1092857,0
2007-04-11,26.91,27.067,26.624,26.82,1278650,0
2007-04-12,26.688,27.104,26.107,26.983,1514887,0
2007-04-13,26.938,26.964,26.523,26.65,1251930,0
2007-04-16,26.707,26.901,26.641,26.883,1025867,0
2007-04-17,26.873,26.883,26.605,26.707,712385,0
2007-04-18,26.624,26.65,26.191,26.229,1323093,0
2007-04-19,26.124,26.31,25.896,26.191,1203857,0
2007-04-20,26.191,26.404,25.932,26.273,1080069,0
2007-04-23,26.273,26.802,26.22,26.707,1323526,0
2007-04-24,26.66,26.67,26.124,26.273,780462,0
2007-04-25,26.32,26.384,26.071,26.107,1016547,0
2007-04-26,26.107,26.404,25.85,26.273,1043212,0
2007-04-27,26.239,26.802,26.08,26.571,1050368,0
2007-04-30,26.624,26.688,25.794,25.878,874115,0
2007-05-01,25.85,25.932,25.018,25.573,1246794,0
2007-05-02,25.602,25.878,25.509,25.719,695691,0
2007-05-03,25.747,25.747,25.139,25.322,967117,0
2007-05-04,25.223,25.388,24.826,25.167,2254007,0
2007-05-07,25.223,25.332,24.973,25.177,1699448,0
2007-05-08,24.99,25.223,24.99,25.094,1433005,0
2007-05-09,25.084,25.416,24.999,25.332,1287756,0
2007-05-10,25.295,25.388,24.78,24.826,1378158,0
2007-05-11,24.752,24.752,23.673,23.939,4739123,0
2007-05-14,23.821,24.042,23.589,23.821,2216284,0
2007-05-15,23.803,23.985,23.073,23.163,2353299,0
2007-05-16,23.083,23.903,23.083,23.884,2786885,0
2007-05-17,23.884,24.538,23.839,24.116,2364788,0
2007-05-18,24.354,24.946,24.29,24.678,1750293,0
2007-05-21,24.761,25.462,24.715,25.157,3688659,0
2007-05-22,25.26,25.322,24.816,24.973,3003031,0
2007-05-23,24.909,26.82,24.844,25.416,5943985,0
2007-05-24,25.462,25.747,25.149,25.286,2359345,0
2007-05-25,25.322,25.368,24.909,25.009,1093941,0
2007-05-29,25.009,25.12,24.696,24.871,1703568,0
2007-05-30,24.724,25.555,24.538,25.481,2431559,0
2007-05-31,25.517,25.803,25.517,25.637,1452737,0
2007-06-01,25.747,25.878,25.322,25.499,1641781,0
2007-06-04,25.351,25.517,25.139,25.332,1473550,0
2007-06-05,25.241,25.332,24.909,25.084,1710491,0
2007-06-06,24.909,24.928,24.529,24.744,1323959,0
2007-06-07,24.659,24.696,24.299,24.345,1642203,0
2007-06-08,24.364,24.78,24.244,24.724,1071698,0
2007-06-11,24.575,24.613,24.244,24.411,1524929,0
2007-06-12,24.317,24.411,24.116,24.171,1292308,0
2007-06-13,24.216,25.205,24.216,25.075,2524782,0
2007-06-14,25.139,25.26,24.999,25.094,1284504,0
2007-06-15,25.368,25.444,25.313,25.378,1257839,0
2007-06-18,25.368,25.434,25.102,25.268,1377074,0
2007-06-19,25.268,25.602,25.232,25.471,1373174,0
2007-06-20,25.546,26.026,25.471,25.536,1477234,0
2007-06-21,25.462,25.7,25.26,25.7,1275180,0
2007-06-22,25.656,25.739,25.332,25.388,1503468,0
2007-06-25,25.602,25.647,25.313,25.388,1852287,0
2007-06-26,25.462,25.517,25.139,25.205,1980655,0
2007-06-27,25.12,25.923,24.99,25.85,1836242,0
2007-06-28,25.691,26.494,25.691,26.291,2395573,0
2007-06-29,26.412,27.002,26.339,26.837,2919232,0
2007-07-02,26.837,27.049,26.763,26.891,1797699,0
2007-07-03,27.012,27.057,26.837,26.918,793898,0
2007-07-05,26.891,27.171,26.792,27.057,1408944,0
2007-07-06,27.057,27.482,27.03,27.251,1002022,0
2007-07-09,27.251,27.51,26.901,27.132,1495011,0
2007-07-10,26.938,27.03,26.229,26.339,1660206,0
2007-07-11,26.422,26.773,26.384,26.773,2553400,0
2007-07-12,26.983,27.39,26.773,27.021,2090326,0
2007-07-13,26.938,27.171,26.707,27.067,486050,0
2007-07-16,26.918,26.938,26.632,26.753,1132313,0
2007-07-17,26.66,26.679,26.107,26.31,1601458,0
2007-07-18,26.153,26.172,25.85,26.153,1557667,0
2007-07-19,26.339,26.422,25.878,26.291,1990171,0
2007-07-20,26.248,26.432,25.896,26.291,1583029,0
2007-07-23,26.2,26.291,26.026,26.124,1233556,0
2007-07-24,26.098,26.31,25.997,26.116,1891962,0
2007-07-25,26.239,26.339,25.831,26.016,2327067,0
2007-07-26,25.656,25.766,24.799,25.341,3301335,0
2007-07-27,25.278,25.509,24.78,25.286,2356118,0
2007-07-30,25.747,25.841,25.26,25.729,1419999,0
2007-07-31,26.163,26.624,25.729,25.932,2078839,0
2007-08-01,25.959,26.504,25.546,26.485,2469715,0
2007-08-02,26.66,27.676,26.191,26.883,2780383,0
2007-08-03,26.918,27.251,26.504,26.504,2485326,0
2007-08-06,26.578,26.993,26.116,26.964,2341591,0
2007-08-07,26.802,27.465,26.551,27.399,2773009,0
2007-08-08,26.753,28.07,26.273,27.693,3512495,0
2007-08-09,27.352,29.125,27.234,27.908,6474765,0
2007-08-10,27.676,27.676,26.273,26.679,3526370,0
2007-08-13,26.735,26.983,26.107,26.82,1790282,0
2007-08-14,26.404,26.404,25.149,25.341,2997393,0
2007-08-15,25.341,25.368,24.345,24.513,3620675,0
2007-08-16,24.513,25.009,23.636,24.317,3667720,0
2007-08-17,25.139,25.683,24.364,25.094,2600227,0
2007-08-20,25.453,25.923,25.241,25.637,1974343,0
2007-08-21,27.152,28.07,26.65,27.87,8522168,0
2007-08-22,27.955,28.838,27.908,28.286,3110125,0
2007-08-23,28.385,28.764,27.666,28.109,2864930,0
2007-08-24,28.109,28.987,28.109,28.951,2064528,0
2007-08-27,28.892,29.263,28.535,28.951,2052606,0
2007-08-28,28.892,29.365,28.6,28.737,4584538,0
2007-08-29,28.968,29.66,28.931,29.66,1991036,0
2007-08-30,29.631,29.743,29.243,29.576,1596469,0
2007-08-31,29.752,30.01,29.547,29.936,1670397,0
2007-09-04,29.974,30.61,29.826,30.333,1404392,0
2007-09-05,30.351,30.351,29.328,29.936,2151030,0
2007-09-06,30.046,31.172,30.046,31.026,2945592,0
2007-09-07,30.7,30.998,29.881,30.101,2362835,0
2007-09-10,30.197,30.757,29.835,30.581,1719827,0
2007-09-11,30.656,30.887,30.581,30.813,1047549,0
2007-09-12,30.905,31.475,30.887,31.246,1378592,0
2007-09-13,31.439,31.754,31.136,31.284,1984748,0
2007-09-14,31.181,31.835,31.016,31.744,1140119,0
2007-09-17,31.734,32.242,31.69,31.872,1197570,0
2007-09-18,32.103,33.037,31.826,32.896,1659772,0
2007-09-19,33.209,33.922,32.886,33.065,2097499,0
2007-09-20,32.565,32.647,31.672,31.754,2654858,0
2007-09-21,31.911,32.151,31.579,31.948,1819985,0
2007-09-24,31.901,32.475,31.625,32.049,2080571,0
2007-09-25,31.716,31.835,30.979,31.708,1624004,0
2007-09-26,31.653,31.672,30.859,30.969,2346144,0
2007-09-27,30.998,31.521,30.869,31.126,1733484,0
2007-09-28,31.117,31.265,30.822,30.979,960396,0
2007-10-01,30.979,31.772,30.795,31.607,1637228,0
2007-10-02,31.653,32.013,31.579,31.882,947175,0
2007-10-03,31.772,31.948,31.35,31.512,1439726,0
2007-10-04,31.617,31.617,30.85,31.089,1632676,0
2007-10-05,31.227,31.625,31.209,31.485,1862260,0
2007-10-08,31.412,31.617,30.887,31.042,1606009,0
2007-10-09,30.914,30.988,30.529,30.795,2203925,0
2007-10-10,30.767,31.475,30.747,30.859,1210578,0
2007-10-11,30.951,32.215,30.914,31.172,2405544,0
2007-10-12,31.274,31.412,31.136,31.34,819048,0
2007-10-15,31.255,31.255,30.424,30.767,2022254,0
2007-10-16,30.656,30.656,29.926,30.01,2124364,0
2007-10-17,30.48,30.581,28.747,29.107,4206016,0
2007-10-18,28.864,29.243,28.166,29.015,2840867,0
2007-10-19,28.951,29.566,28.951,29.338,2735287,0
2007-10-22,28.783,29.936,28.69,29.844,1819985,0
2007-10-23,30.027,30.369,29.706,30.197,2216716,0
2007-10-24,30.01,30.158,29.005,29.706,1159955,0
2007-10-25,29.77,30.257,29.243,29.752,2091738,0
2007-10-26,29.983,30.257,29.291,29.936,1603193,0
2007-10-29,30.074,30.628,29.66,30.565,1833427,0
2007-10-30,30.675,30.998,29.993,30.257,1420215,0
2007-10-31,30.775,30.785,30.018,30.785,956279,0
2007-11-01,30.451,30.461,28.655,28.764,1915481,0
2007-11-02,28.968,29.14,27.666,27.974,2251295,0
2007-11-05,27.676,27.747,26.845,27.161,2862639,0
2007-11-06,27.215,27.72,26.82,27.712,2557128,0
2007-11-07,27.333,27.997,27.03,27.558,2938860,0
2007-11-08,27.647,27.889,25.397,25.896,5776193,0
2007-11-09,25.388,25.878,24.909,25.341,3401214,0
2007-11-12,25.368,26.901,25.286,25.766,2841573,0
2007-11-13,26.523,27.491,26.476,27.057,2519056,0
2007-11-14,27.251,28.024,27.251,27.647,2052606,0
2007-11-15,27.666,27.666,25.969,26.533,2464929,0
2007-11-16,26.753,27.171,25.959,26.717,2902978,0
2007-11-19,27.418,27.418,25.959,26.763,3518459,0
2007-11-20,28.968,29.512,27.473,28.173,5596339,0
2007-11-21,28.81,29.053,26.993,28.506,4163568,0
2007-11-23,28.628,29.779,28.553,29.53,1618323,0
2007-11-26,29.455,30.232,27.613,27.693,2850049,0
2007-11-27,27.918,28.655,27.796,28.305,2482622,0
2007-11-28,28.581,29.835,28.305,29.604,1832419,0
2007-11-29,29.42,29.439,28.69,28.864,1023645,0
2007-11-30,29.125,29.65,28.737,28.838,1536674,0
2007-12-03,28.655,29.494,28.331,29.226,1946276,0
2007-12-04,29.034,29.034,28.09,28.609,1345709,0
2007-12-05,28.968,29.159,28.478,28.987,1020230,0
2007-12-06,28.883,29.566,28.212,29.494,1095144,0
2007-12-07,29.502,30.056,29.253,29.375,1356316,0
2007-12-10,29.42,29.889,29.31,29.465,772070,0
2007-12-11,29.475,29.983,28.231,28.544,1290023,0
2007-12-12,29.197,29.429,27.437,28.212,1416131,0
2007-12-13,28.024,28.912,27.465,28.756,2957129,0
2007-12-14,28.846,28.846,27.538,27.805,1521565,0
2007-12-17,27.729,27.729,26.993,27.104,1291050,0
2007-12-18,27.297,27.641,26.938,27.455,1529981,0
2007-12-19,27.447,27.676,26.339,26.422,3189859,0
2007-12-20,26.571,26.597,25.351,26.504,3322799,0
2007-12-21,26.938,27.095,26.2,26.291,1447039,0
2007-12-24,26.624,26.845,26.348,26.753,458699,0
2007-12-26,27.085,27.085,25.822,26.356,769169,0
2007-12-27,26.329,26.329,25.416,25.582,719974,0
2007-12-28,25.582,25.87,25.368,25.526,820768,0
2007-12-31,25.444,25.841,25.313,25.61,1119674,0
2008-01-02,25.555,26.91,25.555,26.239,2723532,0
2008-01-03,26.339,27.171,26.062,26.551,1757542,0
2008-01-04,26.348,26.466,24.734,24.955,4006637,0
2008-01-07,25.112,25.619,23.664,25.573,3888356,0
2008-01-08,25.709,26.605,25.573,26.026,2680093,0
2008-01-09,25.987,26.348,24.032,25.36,2861555,0
2008-01-10,25.232,25.683,24.402,25.563,3486696,0
2008-01-11,25.406,25.406,23.793,24.087,2887915,0
2008-01-14,24.207,24.393,23.442,23.745,3432026,0
2008-01-15,24.566,25.177,22.324,24.252,9437504,0
2008-01-16,24.107,26.124,23.617,25.85,4857086,0
2008-01-17,25.904,26.615,24.393,24.495,4006018,0
2008-01-18,24.547,25.223,23.673,24.153,3065179,0
2008-01-22,23.136,26.255,22.269,25.987,4216056,0
2008-01-23,25.295,29.061,24.854,28.997,6492372,0
2008-01-24,28.931,29.715,27.676,28.496,3804395,0
2008-01-25,28.756,29.053,27.399,27.712,2281381,0
2008-01-28,27.666,28.385,26.983,28.331,2720188,0
2008-01-29,28.478,29.125,28.051,28.838,1930605,0
2008-01-30,28.728,30.433,28.646,29.412,2802477,0
2008-01-31,28.922,30.529,28.922,29.993,3349632,0
2008-02-01,30.018,30.47,28.747,30.379,2087860,0
2008-02-04,30.529,30.529,28.838,29.328,1785056,0
2008-02-05,28.829,29.14,27.955,28.09,1219551,0
2008-02-06,28.193,30,27.937,28.968,3112407,0
2008-02-07,28.737,31.237,28.628,29.983,3128467,0
2008-02-08,29.872,30.859,29.291,30.101,1278717,0
2008-02-11,30.178,30.813,29.557,30.813,1291988,0
2008-02-12,31.026,31.153,29.53,29.889,1352036,0
2008-02-13,28.609,29.779,28.6,29.688,1786287,0
2008-02-14,29.67,29.688,27.908,28.109,2008975,0
2008-02-15,27.946,28.137,27.057,27.984,2257377,0
2008-02-19,28.296,28.829,27.465,27.613,1911311,0
2008-02-20,27.437,28.431,27.242,28.183,925025,0
2008-02-21,28.296,28.609,26.918,27.215,1154637,0
2008-02-22,27.242,27.38,26.698,27.207,1294078,0
2008-02-25,27.132,27.215,26.291,26.707,2938740,0
2008-02-26,26.339,27.88,26.089,27.529,2737623,0
2008-02-27,27.352,27.631,26.891,27.197,1063057,0
2008-02-28,26.918,27.215,26.802,27.002,904037,0
2008-02-29,26.753,26.753,25.213,25.444,2761943,0
2008-03-03,25.499,25.729,24.585,25.647,2874038,0
2008-03-04,25.341,25.351,24.364,25.084,2851733,0
2008-03-05,25.813,26.153,25.186,25.647,2587675,0
2008-03-06,25.563,25.61,24.669,24.99,1960831,0
2008-03-07,24.65,24.99,23.893,24.529,2290203,0
2008-03-10,24.421,24.909,23.496,23.699,3110063,0
2008-03-11,23.93,24.29,21.965,23.394,7368678,0
2008-03-12,23.394,24.724,22.879,23.111,4585498,0
2008-03-13,22.667,24.354,22.51,23.995,3797389,0
2008-03-14,24.216,25.406,23.524,25.075,5109808,0
2008-03-17,24.449,25.332,23.893,24.734,3208246,0
2008-03-18,25.112,25.397,24.374,25.205,1944601,0
2008-03-19,25.378,25.602,24.593,24.734,2079024,0
2008-03-20,24.807,25.904,24.696,25.7,1944148,0
2008-03-24,25.803,26.845,25.656,26.588,2236467,0
2008-03-25,26.542,26.82,26.071,26.578,2698681,0
2008-03-26,26.412,26.551,25.213,25.709,1985872,0
2008-03-27,25.729,26.182,24.705,24.78,2160759,0
2008-03-28,24.566,24.744,24.078,24.153,2200222,0
2008-03-31,24.585,24.981,24.216,24.705,2555473,0
2008-04-01,25.056,25.997,24.955,25.775,2460935,0
2008-04-02,25.157,25.87,24.761,25.046,2212489,0
2008-04-03,24.918,25.232,24.107,24.354,2618108,0
2008-04-04,24.308,24.65,23.857,24.207,1602053,0
2008-04-07,24.402,24.421,24.004,24.078,1261528,0
2008-04-08,24.023,24.171,23.248,23.432,1628193,0
2008-04-09,23.386,23.617,22.658,22.731,1747039,0
2008-04-10,22.768,24.143,22.601,23.793,1350145,0
2008-04-11,23.579,23.727,22.989,23.126,751812,0
2008-04-14,23.093,23.45,22.815,23.144,1967586,0
2008-04-15,23.111,23.524,22.933,23.182,748142,0
2008-04-16,23.276,23.691,23.073,23.369,937271,0
2008-04-17,23.323,23.432,23.037,23.073,819795,0
2008-04-18,23.46,23.975,23.163,23.821,2165002,0
2008-04-21,23.681,24.547,23.496,24.477,1719996,0
2008-04-22,24.317,24.538,23.487,23.803,2165721,0
2008-04-23,24.477,24.621,23.717,24.162,811874,0
2008-04-24,24.171,25.444,24.162,25.167,1276582,0
2008-04-25,25.186,26.036,24.724,25.904,1410551,0
2008-04-28,26.098,26.329,25.425,25.941,2124874,0
2008-04-29,25.251,26.182,25.251,25.747,1513887,0
2008-04-30,26.098,27.002,25.691,26.384,2838942,0
2008-05-01,26.116,27.352,26.036,27.189,1976568,0
2008-05-02,27.352,27.657,26.864,27.289,2195182,0
2008-05-05,27.049,27.87,27.049,27.234,2772103,0
2008-05-06,26.956,27.585,26.918,26.947,2054662,0
2008-05-07,26.883,27.289,26.394,26.504,2118378,0
2008-05-08,26.551,26.947,26.22,26.485,1580077,0
2008-05-09,26.098,26.578,25.673,25.775,1882890,0
2008-05-12,25.794,26.753,25.794,26.624,1718259,0
2008-05-13,26.688,26.873,26.229,26.458,2627507,0
2008-05-14,26.753,27.399,26.698,26.783,1109154,0
2008-05-15,26.855,27.215,26.624,27.197,982671,0
2008-05-16,27.224,27.224,26.375,26.864,683873,0
2008-05-19,26.82,26.82,25.462,25.573,3195321,0
2008-05-20,25.526,25.526,24.715,24.871,2121952,0
2008-05-21,24.724,25.322,24.354,24.485,2534604,0
2008-05-22,21.227,21.376,19.398,20.523,22852038,0
2008-05-23,20.701,20.987,20.067,20.749,7726164,0
2008-05-27,20.822,21.208,20.101,20.591,6261311,0
2008-05-28,20.683,20.969,20.37,20.572,3467586,0
2008-05-29,20.62,21.393,20.417,21.356,6251189,0
2008-05-30,21.688,21.763,21.09,21.356,3046854,0
2008-06-02,21.254,21.337,20.379,20.923,2170829,0
2008-06-03,20.951,21.356,20.72,21.035,2861612,0
2008-06-04,20.997,21.145,20.562,20.767,2881590,0
2008-06-05,20.849,22.103,20.739,21.755,3608231,0
2008-06-06,21.623,21.623,20.758,20.822,3026516,0
2008-06-09,20.867,21.061,20.296,20.591,2254004,0
2008-06-10,20.37,21.192,20.249,20.941,3308761,0
2008-06-11,21.035,21.273,20.01,20.01,4095910,0
2008-06-12,20.287,20.691,19.908,20.047,2286165,0
2008-06-13,20.267,20.813,19.946,20.711,2977349,0
2008-06-16,20.674,20.903,20.325,20.786,3131275,0
2008-06-17,20.903,20.903,20.139,20.185,1681325,0
2008-06-18,20.129,20.61,19.678,19.759,4190199,0
2008-06-19,19.807,20.075,19.309,19.863,2774495,0
2008-06-20,19.798,19.854,19.161,19.291,4008842,0
2008-06-23,19.408,19.549,18.083,18.129,3722564,0
2008-06-24,18.083,18.083,17.041,17.63,5677042,0
2008-06-25,17.583,18.377,17.583,17.843,3493571,0
2008-06-26,17.638,17.666,16.908,16.946,2267674,0
2008-06-27,16.946,17.031,16.458,16.652,2937265,0
2008-06-30,17.041,17.529,16.32,16.365,4505625,0
2008-07-01,16.181,16.662,15.97,16.595,3045854,0
2008-07-02,16.643,16.966,15.23,15.257,5276222,0
2008-07-03,15.333,15.813,15.333,15.739,4162002,0
2008-07-07,15.793,16.365,15.221,15.388,5465140,0
2008-07-08,15.333,16.513,15.267,16.513,5874526,0
2008-07-09,16.513,16.746,16.181,16.375,5008769,0
2008-07-10,16.143,16.468,15.093,15.433,4483873,0
2008-07-11,15.333,15.333,14.281,14.982,7495171,0
2008-07-14,15.129,15.129,14.346,14.439,2960896,0
2008-07-15,14.272,15.047,13.772,14.788,3813163,0
2008-07-16,14.87,15.342,14.65,15.267,6101198,0
2008-07-17,15.498,16.773,15.479,16.615,4448226,0
2008-07-18,16.643,16.755,15.793,16.357,2941947,0
2008-07-21,16.265,16.69,16.114,16.163,1909128,0
2008-07-22,16.042,16.042,15.285,15.933,4454361,0
2008-07-23,15.933,17.648,15.858,17.26,5771454,0
2008-07-24,17.26,17.62,16.513,16.577,2976718,0
2008-07-25,16.643,16.975,16.171,16.209,1786269,0
2008-07-28,17.307,17.307,16.025,16.134,2846089,0
2008-07-29,16.458,17.124,16.134,17.077,2619885,0
2008-07-30,17.204,17.62,16.375,16.587,2160513,0
2008-07-31,16.375,16.956,16.153,16.191,2656273,0
2008-08-01,16.226,16.431,16.034,16.134,2143331,0
2008-08-04,16.171,16.624,15.636,16.558,2599539,0
2008-08-05,16.662,17.98,16.662,17.952,3188885,0
2008-08-06,17.889,17.908,17.069,17.353,2755965,0
2008-08-07,17.204,17.204,16.746,16.836,3349990,0
2008-08-08,16.946,17.73,16.782,17.666,4771957,0
2008-08-11,17.676,18.035,17.194,17.464,4856271,0
2008-08-12,17.473,17.574,17.096,17.289,2623834,0
2008-08-13,17.324,17.324,16.209,16.937,2647782,0
2008-08-14,16.791,17.62,16.791,17.186,3624012,0
2008-08-15,17.26,17.583,17.221,17.353,2884799,0
2008-08-18,17.62,17.62,17.012,17.178,4659085,0
2008-08-19,17.63,17.871,16.605,16.863,4371529,0
2008-08-20,16.782,17.289,16.624,16.871,3901342,0
2008-08-21,17.806,19.749,17.721,19.299,11054116,0
2008-08-22,18.701,20.62,18.507,20.507,6820401,0
2008-08-25,20.335,20.683,20.019,20.408,3997918,0
2008-08-26,20.306,20.497,20.028,20.379,2995834,0
2008-08-27,20.149,20.96,20.149,20.875,4947268,0
2008-08-28,20.894,21.208,20.552,20.786,4132265,0
2008-08-29,20.795,21.505,20.795,21.117,1853609,0
2008-09-02,21.46,22.235,21.108,21.403,2829471,0
2008-09-03,21.393,22.315,21.292,21.892,2657560,0
2008-09-04,21.496,21.496,20.306,20.462,4538462,0
2008-09-05,20.287,20.601,19.816,20.471,3262020,0
2008-09-08,21.254,22.198,20.786,22.112,4282343,0
2008-09-09,21.956,22.37,20.73,21.081,4471033,0
2008-09-10,21.273,21.356,20.444,20.923,2091048,0
2008-09-11,20.572,20.767,19.991,20.767,3205210,0
2008-09-12,20.543,20.639,20.038,20.639,2544315,0
2008-09-15,19.881,20.572,19.651,19.982,2178705,0
2008-09-16,19.669,20.749,19.373,20.581,2744271,0
2008-09-17,20.306,20.84,19.788,20.157,3801980,0
2008-09-18,20.523,21.337,19.566,20.444,3513460,0
2008-09-19,20.931,24.909,20.931,21.559,4309123,0
2008-09-22,21.31,21.789,19.456,19.723,3109254,0
2008-09-23,19.511,19.928,19.255,19.495,1376490,0
2008-09-24,19.466,19.889,18.912,19.381,3049904,0
2008-09-25,19.485,19.778,19.299,19.503,2061580,0
2008-09-26,19.198,19.511,18.949,19.309,2581301,0
2008-09-29,18.921,18.921,16.966,17.788,2628865,0
2008-09-30,18.054,18.784,17.712,18.064,2267750,0
2008-10-01,18.006,18.174,17.565,17.788,1727519,0
2008-10-02,17.666,17.797,16.68,16.844,1746310,0
2008-10-03,17.041,17.069,15.352,15.489,5670314,0
2008-10-06,15.111,15.774,14.632,15.61,6043484,0
2008-10-07,15.905,16.106,14.762,14.861,3901978,0
2008-10-08,14.318,15.739,14.318,15.342,4665335,0
2008-10-09,15.518,16.106,14.925,15.213,5895047,0
2008-10-10,14.384,17.371,13.411,16.791,7634780,0
2008-10-13,17.194,17.666,16.468,17.343,5382099,0
2008-10-14,17.538,18.432,16.071,16.587,5125845,0
2008-10-15,16.265,16.782,14.87,14.982,4767151,0
2008-10-16,15.221,15.352,13.94,15.075,5158795,0
2008-10-17,14.528,15.663,14.528,15.195,4294926,0
2008-10-20,15.663,15.702,14.707,15.111,2100653,0
2008-10-21,15.111,15.702,14.735,14.762,1780427,0
2008-10-22,14.528,14.943,13.393,13.856,3337951,0
2008-10-23,13.94,13.968,12.204,12.686,4716736,0
2008-10-24,12.041,12.702,11.763,12.095,3896019,0
2008-10-27,11.862,12.86,11.778,12.124,4593437,0
2008-10-28,12.38,13.267,11.606,13.267,4396268,0
2008-10-29,13.118,13.619,12.474,13.202,4052957,0
2008-10-30,13.572,13.968,13.202,13.572,2954662,0
2008-10-31,13.544,14.509,13.296,14.131,3573053,0
2008-11-03,14.122,14.394,14.122,14.225,1709581,0
2008-11-04,14.575,15.139,13.959,15.093,2563246,0
2008-11-05,14.935,14.935,13.856,13.904,2054835,0
2008-11-06,13.791,14.198,13.34,13.376,2214528,0
2008-11-07,13.506,13.506,12.638,13.035,3799905,0
2008-11-10,13.347,13.772,12.797,13.081,2958426,0
2008-11-11,12.454,12.454,10.887,11.015,4553304,0
2008-11-12,10.84,10.849,10.36,10.444,3351045,0
2008-11-13,10.61,11.957,9.9,11.957,4514215,0
2008-11-14,11.808,12.124,11.068,11.078,2004116,0
2008-11-17,10.969,10.969,10.341,10.341,3767236,0
2008-11-18,10.369,10.666,9.1986,9.4478,4408671,0
2008-11-19,9.2251,9.63,8.7733,8.8194,3581534,0
2008-11-20,8.7271,9.594,8.7271,8.884,5208334,0
2008-11-21,9.1241,9.2521,8.4966,9.2338,2911388,0
2008-11-24,9.577,10.258,8.8655,10.027,3091167,0
2008-11-25,10.176,10.488,9.649,10.25,3208959,0
2008-11-26,10.444,11.708,10.147,11.569,4425367,0
2008-11-28,11.365,11.754,11.068,11.634,991336,0
2008-12-01,11.402,11.466,10.545,10.564,3061850,0
2008-12-02,10.773,11.211,10.497,11.201,3197908,0
2008-12-03,10.916,12.013,10.737,11.967,2913100,0
2008-12-04,11.652,12.51,11.56,12.454,2906221,0
2008-12-05,12.24,15.24,12.049,14.5,5734369,0
2008-12-08,14.825,15.858,14.509,14.771,5895338,0
2008-12-09,14.725,14.725,13.376,13.487,4337076,0
2008-12-10,13.619,13.914,13.165,13.347,3067410,0
2008-12-11,13.366,13.393,12.022,12.168,3757782,0
2008-12-12,11.853,12.648,11.56,12.363,2306554,0
2008-12-15,12.38,12.666,11.43,11.634,2477754,0
2008-12-16,11.808,12.942,11.808,12.702,3424811,0
2008-12-17,12.418,13.772,12.204,13.524,5040841,0
2008-12-18,13.637,13.701,12.629,12.712,3373958,0
2008-12-19,12.797,13.054,12.124,12.446,3564820,0
2008-12-22,12.749,12.749,11.211,11.531,4607529,0
2008-12-23,11.33,12.178,11.33,11.606,2709344,0
2008-12-24,11.644,11.967,11.42,11.938,680659,0
2008-12-26,11.994,12.095,11.69,11.994,792065,0
2008-12-29,11.994,11.994,11.411,11.503,1650305,0
2008-12-30,11.56,12.204,11.56,12.032,1566235,0
2008-12-31,12.066,13.1,11.967,13.016,1790452,0
2009-01-02,12.998,13.922,12.879,13.866,2414353,0
2009-01-05,13.782,13.836,13.33,13.701,2550056,0
2009-01-06,13.914,14.052,13.487,13.743,3107005,0
2009-01-07,13.516,13.6,13.062,13.165,3514410,0
2009-01-08,13.071,13.516,12.777,13.468,2433868,0
2009-01-09,13.305,13.44,12.797,12.925,2131589,0
2009-01-12,12.86,13.146,11.985,12.032,2880632,0
2009-01-13,11.967,12.066,11.143,11.347,4355781,0
2009-01-14,10.773,11.006,10.507,10.812,3850635,0
2009-01-15,10.859,11.569,10.36,11.033,3961411,0
2009-01-16,11.238,11.384,10.916,11.238,2762235,0
2009-01-20,11.284,11.284,10.453,10.478,2673146,0
2009-01-21,10.675,10.737,10.176,10.7,2436965,0
2009-01-22,10.478,10.802,10.14,10.323,2908675,0
2009-01-23,10.103,10.306,9.594,10.14,5636653,0
2009-01-26,10.184,10.718,10.094,10.24,2841655,0
2009-01-27,10.323,10.756,10.184,10.24,1302487,0
2009-01-28,10.434,11.006,10.379,10.746,1884951,0
2009-01-29,10.737,10.821,10.341,10.414,1729689,0
2009-01-30,10.47,10.666,9.989,10.156,2518986,0
2009-02-02,9.808,10.203,9.76,10.103,3164510,0
2009-02-03,10.166,10.461,9.649,10.388,1961034,0
2009-02-04,10.258,10.564,10.027,10.24,2410523,0
2009-02-05,10.203,10.647,10.066,10.388,2086483,0
2009-02-06,11.182,12.74,11.182,12.13,5409869,0
2009-02-09,11.975,12.353,11.745,12.003,2078264,0
2009-02-10,11.745,12.269,11.033,11.293,3083112,0
2009-02-11,11.256,11.466,10.718,11.06,1802070,0
2009-02-12,10.675,11.569,10.675,11.486,1969091,0
2009-02-13,11.521,11.708,11.211,11.247,1280147,0
2009-02-17,10.959,11.172,10.718,10.998,1512514,0
2009-02-18,11.033,11.201,10.61,10.756,1545438,0
2009-02-19,10.934,11.211,10.545,10.657,982755,0
2009-02-20,10.396,11.521,10.396,11.402,3384594,0
2009-02-23,11.466,11.577,10.583,10.61,2192948,0
2009-02-24,10.718,11.274,10.574,11.172,1702767,0
2009-02-25,11.365,11.808,11.068,11.476,2741054,0
2009-02-26,11.778,11.826,11.256,11.293,1289155,0
2009-02-27,11.042,11.745,10.952,11.393,2341497,0
2009-03-02,11.201,11.347,10.647,10.709,2849092,0
2009-03-03,10.859,10.906,10.306,10.517,2096719,0
2009-03-04,10.657,11.024,10.536,10.802,1802427,0
2009-03-05,10.574,10.959,9.836,10.113,2896008,0
2009-03-06,10.166,10.23,9.639,9.936,2074078,0
2009-03-09,9.798,10.406,9.722,10.084,2005968,0
2009-03-10,10.147,11.882,9.4657,11.844,4875284,0
2009-03-11,11.43,12.666,11.33,12.371,5041245,0
2009-03-12,12.056,13.165,11.616,13.044,5085808,0
2009-03-13,13.183,13.323,12.399,12.648,4133437,0
2009-03-16,12.759,12.916,12.022,12.049,2700801,0
2009-03-17,12.095,12.777,11.928,12.749,3434013,0
2009-03-18,12.73,13.645,12.491,13.221,4548510,0
2009-03-19,13.385,13.791,13.34,13.701,2599491,0
2009-03-20,13.762,13.791,13.137,13.431,2275507,0
2009-03-23,13.772,14.356,13.016,14.356,2777641,0
2009-03-24,13.654,14.052,12.952,13.663,2770503,0
2009-03-25,13.827,14.025,13.026,13.701,2401432,0
2009-03-26,13.609,14.528,13.6,14.346,2945275,0
2009-03-27,14.086,14.346,13.772,14.005,1594585,0
2009-03-30,13.609,13.762,12.906,13.118,2543175,0
2009-03-31,13.248,13.58,12.916,13.165,2637258,0
2009-04-01,12.399,13.801,12.399,13.753,2069184,0
2009-04-02,14.086,14.972,14.025,14.537,2666734,0
2009-04-03,14.537,15.333,14.198,15.313,2823689,0
2009-04-06,15.195,15.38,14.65,15.028,2344981,0
2009-04-07,14.697,14.889,14.346,14.509,3011314,0
2009-04-08,14.375,14.788,14.375,14.613,2717672,0
2009-04-09,14.762,15.858,14.456,15.518,3874756,0
2009-04-13,15.295,15.518,14.899,15.342,1622518,0
2009-04-14,14.833,15.277,14.575,14.825,2927715,0
2009-04-15,14.909,15.177,14.697,15.121,1281195,0
2009-04-16,15.277,16.662,15.084,16.487,3053093,0
2009-04-17,16.329,17.124,15.858,16.966,2739243,0
2009-04-20,16.577,16.782,16.089,16.255,3602837,0
2009-04-21,16.016,17.429,15.933,17.343,2691396,0
2009-04-22,17.132,18.605,16.994,18.101,3846269,0
2009-04-23,17.601,18.093,17.429,17.749,3849751,0
2009-04-24,17.952,18.358,17.648,17.934,2417903,0
2009-04-27,17.676,18.035,17.231,17.768,2431396,0
2009-04-28,17.61,18.321,17.381,17.74,1815622,0
2009-04-29,18.006,18.025,17.269,17.381,3344289,0
2009-04-30,17.685,17.925,17.334,17.529,2602571,0
2009-05-01,17.749,17.852,16.927,17.077,1972605,0
2009-05-04,17.307,18.921,17.178,18.424,3648312,0
2009-05-05,18.48,18.497,17.648,17.843,2607097,0
2009-05-06,18.015,18.941,17.5,18.414,3670910,0
2009-05-07,18.615,18.856,17.48,17.74,2465085,0
2009-05-08,18.054,18.146,16.68,17.26,2275754,0
2009-05-11,16.9,17.42,16.431,17.132,1901655,0
2009-05-12,17.186,17.529,16.303,16.927,2413608,0
2009-05-13,16.577,16.577,15.619,15.979,3180822,0
2009-05-14,15.998,16.863,15.886,16.548,1778634,0
2009-05-15,16.477,17.371,16.384,16.782,2252019,0
2009-05-18,16.927,18.257,16.927,18.249,3458235,0
2009-05-19,18.073,18.968,16.817,17.221,5890159,0
2009-05-20,17.548,18.073,16.871,17.114,3859716,0
2009-05-21,16.927,16.927,16.143,16.365,2593620,0
2009-05-22,16.513,16.708,15.95,16.294,1825002,0
2009-05-26,15.998,17.316,15.96,17.114,2154137,0
2009-05-27,17.069,17.557,16.587,16.699,2334299,0
2009-05-28,16.807,17.069,16.042,16.357,1695785,0
2009-05-29,16.45,16.605,16.106,16.421,2103084,0
2009-06-01,16.871,17.454,16.736,17.204,2647137,0
2009-06-02,17.05,17.509,16.927,17.307,1846825,0
2009-06-03,17.104,17.178,16.468,16.994,1935361,0
2009-06-04,17.002,17.178,16.52,17.096,1739001,0
2009-06-05,17.25,17.343,16.634,17.002,1394098,0
2009-06-08,17.022,17.194,16.294,17.012,1553108,0
2009-06-09,17.002,17.657,16.755,17.519,1619957,0
2009-06-10,17.778,17.788,16.917,17.132,2424391,0
2009-06-11,17.24,17.25,15.96,16.052,2483162,0
2009-06-12,15.896,16.171,15.498,15.915,1968219,0
2009-06-15,15.433,15.619,15.057,15.462,2026422,0
2009-06-16,15.636,15.739,14.843,15.075,1540306,0
2009-06-17,15.038,15.313,14.482,15.24,3404336,0
2009-06-18,15.305,15.305,14.843,15.121,1390818,0
2009-06-19,15.24,15.36,14.925,15.24,2230017,0
2009-06-22,15.158,15.213,14.762,14.943,1554738,0
2009-06-23,14.925,15.111,14.565,14.889,2407520,0
2009-06-24,15.028,15.655,14.972,15.415,1784150,0
2009-06-25,15.221,16.016,15.111,15.877,1708028,0
2009-06-26,15.747,16.199,15.673,16.098,1538125,0
2009-06-29,16.061,16.312,15.739,16.114,1975740,0
2009-06-30,16.081,16.487,15.784,15.868,2152345,0
2009-07-01,15.84,15.905,15.084,15.729,2651655,0
2009-07-02,15.528,15.564,15.102,15.342,1851214,0
2009-07-06,15.285,15.793,15.168,15.452,2482197,0
2009-07-07,16.071,16.348,15.564,15.592,3046017,0
2009-07-08,15.784,15.822,15.342,15.592,2542983,0
2009-07-09,15.739,15.858,15.323,15.822,2568101,0
2009-07-10,15.619,16.007,15.305,15.547,1297382,0
2009-07-13,15.673,16.209,15.221,16.209,1821062,0
2009-07-14,16.216,16.624,15.765,16.52,1729395,0
2009-07-15,16.69,17.022,16.421,16.966,1902518,0
2009-07-16,16.917,17.25,16.708,17.159,1200039,0
2009-07-17,17.194,17.316,16.854,17.231,754322,0
2009-07-20,17.438,17.685,17.334,17.657,1088420,0
2009-07-21,17.694,17.759,17.002,17.371,1685450,0
2009-07-22,17.24,17.759,17.204,17.565,973235,0
2009-07-23,17.446,18.367,17.26,18.155,2869718,0
2009-07-24,17.925,18.598,17.843,18.489,1175549,0
2009-07-27,18.367,18.624,18.101,18.414,958309,0
2009-07-28,18.174,18.405,18.006,18.339,1172592,0
2009-07-29,18.239,18.662,17.952,18.083,1395197,0
2009-07-30,18.302,18.995,18.229,18.489,1225570,0
2009-07-31,18.48,18.615,18.165,18.311,1009768,0
2009-08-03,18.461,18.543,18.064,18.451,957899,0
2009-08-04,18.274,18.634,18.165,18.507,789012,0
2009-08-05,18.516,19.381,18.497,19.198,1805954,0
2009-08-06,19.198,19.705,18.793,19.096,1008668,0
2009-08-07,19.408,20.019,19.152,19.937,1209299,0
2009-08-10,19.798,19.982,19.418,19.586,1332946,0
2009-08-11,19.495,19.495,19.023,19.217,692902,0
2009-08-12,19.282,19.282,18.737,19.087,1178479,0
2009-08-13,19.291,19.346,18.662,19.142,912246,0
2009-08-14,19.105,19.188,18.385,18.543,1015372,0
2009-08-17,18.155,18.174,17.74,17.943,1633599,0
2009-08-18,17.98,18.311,17.879,17.97,1186241,0
2009-08-19,17.712,18.784,17.638,18.701,1878346,0
2009-08-20,21.172,21.44,19.991,20.01,8808315,0
2009-08-21,19.373,20.067,19.198,20.047,4003924,0
2009-08-24,20.221,20.711,20.139,20.581,2827679,0
2009-08-25,20.648,21.328,20.62,20.776,2052751,0
2009-08-26,20.739,21.55,20.739,21.145,1898798,0
2009-08-27,21.071,21.32,20.683,21.053,1067371,0
2009-08-28,21.31,21.45,20.758,21.043,1079010,0
2009-08-31,20.786,20.923,20.417,20.674,1228991,0
2009-09-01,20.481,20.552,19.778,19.928,1983813,0
2009-09-02,19.826,19.881,19.208,19.428,1712864,0
2009-09-03,19.485,20.038,19.208,20,1357392,0
2009-09-04,19.928,20.185,19.651,20.01,929839,0
2009-09-08,20.157,20.352,19.74,20.149,1090752,0
2009-09-09,20.084,20.867,19.982,20.202,2733057,0
2009-09-10,20.139,20.335,19.74,19.854,2027020,0
2009-09-11,19.798,19.928,19.503,19.759,2070901,0
2009-09-14,19.66,20.711,19.418,20.691,2627313,0
2009-09-15,20.691,21.154,20.481,21.108,2425442,0
2009-09-16,21.016,21.431,20.875,21.264,1667749,0
2009-09-17,21.235,21.347,20.997,21.108,1779132,0
2009-09-18,21.235,21.393,20.875,21.356,1465346,0
2009-09-21,21.505,21.505,20.813,20.931,1868899,0
2009-09-22,21.137,21.137,20.674,20.73,1187160,0
2009-09-23,20.83,20.875,20.343,20.352,1166014,0
2009-09-24,20.398,20.417,19.798,20.12,1730527,0
2009-09-25,20.202,20.62,20.019,20.267,1453209,0
2009-09-28,20.306,21.016,20.306,20.884,1068720,0
2009-09-29,20.867,21.218,20.749,20.795,1859996,0
2009-09-30,20.822,20.978,20.425,20.665,1513140,0
2009-10-01,20.543,20.543,19.863,19.928,2008201,0
2009-10-02,19.687,19.991,19.595,19.643,1562362,0
2009-10-05,19.778,20.523,19.705,20.435,1442207,0
2009-10-06,20.73,21.468,20.648,21.376,2181065,0
2009-10-07,21.356,21.781,21.208,21.596,1881977,0
2009-10-08,21.773,21.956,21.541,21.717,2672654,0
2009-10-09,21.651,22.419,21.45,22.261,1657432,0
2009-10-12,22.288,23.144,22.279,22.962,2782659,0
2009-10-13,22.833,23.056,22.583,22.943,2364615,0
2009-10-14,23.172,23.414,22.989,23.192,2070484,0
2009-10-15,22.888,23.745,22.843,23.745,3806059,0
2009-10-16,23.589,23.617,23.093,23.192,1435766,0
2009-10-19,23.968,23.985,23.12,23.229,2815985,0
2009-10-20,23.211,23.284,22.687,22.815,1330813,0
2009-10-21,22.52,23.386,22.198,22.216,1502766,0
2009-10-22,22.188,23.153,22.16,22.981,1332595,0
2009-10-23,23.027,23.394,22.786,22.905,2055210,0
2009-10-26,22.981,23.36,22.648,22.999,1745040,0
2009-10-27,22.933,23.126,21.911,22.002,2086462,0
2009-10-28,21.911,22.002,20.822,20.903,2140776,0
2009-10-29,21.061,21.856,21.061,21.632,1775024,0
2009-10-30,21.524,21.755,20.813,20.931,2234232,0
2009-11-02,20.978,21.817,20.858,21.781,2188193,0
2009-11-03,21.661,22.141,21.302,22.084,2097974,0
2009-11-04,22.37,22.758,22.131,22.333,2361131,0
2009-11-05,22.472,22.748,21.901,22.687,1727083,0
2009-11-06,22.51,22.962,22.333,22.714,1392266,0
2009-11-09,23.017,23.065,22.74,23.046,1720440,0
2009-11-10,22.905,23.083,22.583,22.981,1543401,0
2009-11-11,23.153,23.46,22.704,22.833,2288119,0
2009-11-12,22.731,23.056,22.141,22.198,1869394,0
2009-11-13,22.37,22.419,21.865,22.122,1997929,0
2009-11-16,22.39,23.36,22.39,23.172,2354020,0
2009-11-17,23.12,23.266,22.399,22.989,1286330,0
2009-11-18,23.017,23.037,22.648,22.897,1737534,0
2009-11-19,20.267,21.292,20.067,20.776,11548737,0
2009-11-20,20.665,21.053,19.687,19.908,3614124,0
2009-11-23,20.315,20.408,19.687,20.01,2757829,0
2009-11-24,20.047,20.047,19.17,19.511,2935548,0
2009-11-25,19.549,20.093,19.549,20.084,1738163,0
2009-11-27,19.227,19.798,19.227,19.511,729563,0
2009-11-30,19.437,19.614,18.912,19.152,2858344,0
2009-12-01,19.309,19.74,19.309,19.605,1911588,0
2009-12-02,19.623,19.937,19.531,19.623,1950542,0
2009-12-03,19.614,19.835,19.152,19.152,1720774,0
2009-12-04,19.678,20.249,19.456,20.221,3787602,0
2009-12-07,20.287,20.591,20.093,20.249,2344398,0
2009-12-08,19.962,20.37,19.816,20.101,1742125,0
2009-12-09,20.047,20.093,19.17,19.749,2462152,0
2009-12-10,20.951,21.192,20.435,20.73,3084532,0
2009-12-11,20.813,21.218,20.786,21.199,1550164,0
2009-12-14,21.356,21.376,20.83,20.884,1620169,0
2009-12-15,20.805,20.849,20.471,20.601,1978644,0
2009-12-16,20.884,21.31,20.758,21.137,1526962,0
2009-12-17,20.923,21.614,20.758,21.403,2277784,0
2009-12-18,21.44,21.993,21.099,21.837,3320785,0
2009-12-21,22.658,23.432,22.53,23.229,4465510,0
2009-12-22,23.136,23.599,23.056,23.543,1860512,0
2009-12-23,23.487,23.755,23.136,23.304,1342389,0
2009-12-24,23.386,23.394,23.073,23.394,399551,0
2009-12-28,23.45,23.655,23.257,23.414,858167,0
2009-12-29,23.404,23.636,23.248,23.369,978242,0
2009-12-30,23.144,23.422,23.126,23.229,625747,0
2009-12-31,23.294,23.404,22.933,22.943,561501,0
2010-01-04,23.027,23.153,22.74,23.065,1192822,0
2010-01-05,22.953,23.442,22.696,23.351,1968280,0
2010-01-06,23.144,23.45,23.017,23.12,1270608,0
2010-01-07,23.313,24.244,23.257,24.032,1783524,0
2010-01-08,23.865,23.985,23.646,23.707,1307788,0
2010-01-11,23.774,23.839,23.056,23.126,1526230,0
2010-01-12,22.897,23.163,22.288,22.5,1567819,0
2010-01-13,22.436,22.704,22.409,22.583,1101295,0
2010-01-14,22.52,22.52,21.856,22.131,1411679,0
2010-01-15,22.112,22.235,21.632,21.717,1096798,0
2010-01-19,21.946,22.52,21.892,22.188,1140732,0
2010-01-20,22.03,22.094,21.623,21.789,875617,0
2010-01-21,21.875,21.993,21.199,21.44,1223298,0
2010-01-22,21.496,21.892,21.035,21.137,1779292,0
2010-01-25,21.393,21.773,21.208,21.55,1371807,0
2010-01-26,21.44,21.974,21.254,21.632,985157,0
2010-01-27,21.606,21.911,20.73,21.596,4989186,0
2010-01-28,21.688,21.789,20.913,21.016,985033,0
2010-01-29,21.235,21.376,20.601,20.639,1430491,0
2010-02-01,20.767,21.071,20.648,20.951,1164497,0
2010-02-02,21.053,21.31,20.758,21.006,1636546,0
2010-02-03,21.678,21.678,21.081,21.273,2772389,0
2010-02-04,20.923,21.245,20.61,20.72,1808938,0
2010-02-05,20.83,20.941,20.37,20.805,1458092,0
2010-02-08,20.867,21.172,20.674,21.016,1443020,0
2010-02-09,21.254,21.366,20.72,21.182,2226006,0
2010-02-10,21.164,21.328,20.581,21.006,1125981,0
2010-02-11,20.951,21.45,20.813,21.356,677360,0
2010-02-12,21.192,21.799,21.117,21.789,1074533,0
2010-02-16,21.956,22.131,21.534,21.642,1027421,0
2010-02-17,21.727,22.454,21.661,22.427,1225717,0
2010-02-18,22.419,22.491,22.002,22.235,969918,0
2010-02-19,22.141,22.576,22.141,22.409,788817,0
2010-02-22,22.548,22.548,21.911,22.03,1199566,0
2010-02-23,21.92,22.169,21.623,21.993,1228424,0
2010-02-24,22.151,22.548,21.92,22.5,881943,0
2010-02-25,22.169,22.491,21.939,22.446,1145495,0
2010-02-26,22.399,22.557,22.16,22.446,1118551,0
2010-03-01,22.491,22.999,22.427,22.805,1192814,0
2010-03-02,23.008,23.008,22.298,22.352,1441944,0
2010-03-03,22.37,22.491,22.198,22.252,1618622,0
2010-03-04,22.37,22.748,22.37,22.472,1877285,0
2010-03-05,22.696,23.45,22.696,23.238,3813020,0
2010-03-08,23.422,23.821,23.369,23.636,3234749,0
2010-03-09,23.172,24.207,23.065,23.478,3568997,0
2010-03-10,23.351,24.061,23.211,23.884,2583275,0
2010-03-11,23.727,23.784,23.369,23.617,2200744,0
2010-03-12,23.755,24.032,23.432,23.985,1233889,0
2010-03-15,23.985,24.153,23.627,24.014,1371389,0
2010-03-16,24.023,24.603,23.884,24.495,2438619,0
2010-03-17,24.621,24.687,24.299,24.566,1580738,0
2010-03-18,24.603,24.669,24.345,24.449,865020,0
2010-03-19,24.459,24.566,23.93,23.985,1917142,0
2010-03-22,23.903,24.909,23.83,24.826,1537415,0
2010-03-23,24.871,24.955,24.43,24.9,1635973,0
2010-03-24,24.79,24.861,24.504,24.529,1188878,0
2010-03-25,24.687,24.834,24.495,24.538,943693,0
2010-03-26,24.593,24.973,24.529,24.585,907544,0
2010-03-29,24.724,24.807,24.374,24.504,1331869,0
2010-03-30,24.485,24.715,24.198,24.383,783996,0
2010-03-31,24.28,24.467,24.061,24.087,1083906,0
2010-04-01,24.171,24.513,24.014,24.261,1258763,0
2010-04-05,24.393,24.826,24.244,24.807,744860,0
2010-04-06,24.687,25.075,24.603,25.037,758108,0
2010-04-07,24.936,25.084,24.603,24.744,1016015,0
2010-04-08,24.669,24.881,24.364,24.844,1264079,0
2010-04-09,24.936,25.656,24.807,25.61,1587379,0
2010-04-12,25.683,26.172,25.444,25.785,1965770,0
2010-04-13,25.709,26.143,25.709,25.757,1257076,0
2010-04-14,25.997,26.571,25.896,26.432,953877,0
2010-04-15,26.32,26.571,26.21,26.561,700333,0
2010-04-16,26.384,27.207,26.239,26.624,1856117,0
2010-04-19,26.605,26.688,25.61,26.007,1395921,0
2010-04-20,26.062,26.485,25.977,26.054,1233097,0
2010-04-21,26.134,26.561,25.719,26.494,943303,0
2010-04-22,26.229,27.482,26.124,27.234,1529505,0
2010-04-23,27.333,28.404,27.132,28.395,2204166,0
2010-04-26,28.385,28.44,27.786,27.87,1520013,0
2010-04-27,27.757,27.834,26.763,26.802,2031775,0
2010-04-28,26.938,27.297,26.441,26.632,1034514,0
2010-04-29,27.5,27.955,27.197,27.805,1584285,0
2010-04-30,27.908,27.974,26.829,26.855,1567952,0
2010-05-03,27.076,27.613,26.91,27.418,1106125,0
2010-05-04,26.956,27.289,26.688,27.012,1208768,0
2010-05-05,26.753,27.305,26.66,26.745,1144008,0
2010-05-06,26.561,26.745,23.745,25.536,2481189,0
2010-05-07,25.286,26.089,24.374,24.529,3954235,0
2010-05-10,25.841,26.22,25.729,26.163,2104030,0
2010-05-11,25.803,27.215,25.766,26.837,1371166,0
2010-05-12,27.067,28.147,26.792,27.279,2311991,0
2010-05-13,27.124,27.473,26.291,26.394,2597680,0
2010-05-14,26.2,26.31,25.046,25.959,2618184,0
2010-05-17,26.045,26.422,25.094,26.273,3592367,0
2010-05-18,27.622,27.676,24.585,25.368,10415806,0
2010-05-19,26.239,26.239,24.955,25.196,5054879,0
2010-05-20,24.439,25.295,24.402,24.669,2884083,0
2010-05-21,24.29,25.803,24.068,25.425,2936004,0
2010-05-24,25.36,25.691,25.094,25.13,1721356,0
2010-05-25,24.449,25.619,24.207,25.526,1915144,0
2010-05-26,25.7,26.366,25.286,25.416,1776532,0
2010-05-27,25.691,26.448,25.673,26.448,1256764,0
2010-05-28,26.375,26.542,25.896,26.3,1755349,0
2010-06-01,25.95,26.504,25.664,25.683,1430143,0
2010-06-02,25.896,25.977,25.241,25.822,1667582,0
2010-06-03,26.026,27.076,25.977,26.956,2163000,0
2010-06-04,26.404,26.533,25.232,25.481,1427540,0
2010-06-07,25.491,25.656,24.477,24.529,1195380,0
2010-06-08,24.613,24.854,23.764,24.216,2291650,0
2010-06-09,24.513,25.7,24.459,24.854,2102809,0
2010-06-10,25.378,25.683,25.213,25.683,1841390,0
2010-06-11,25.434,25.941,25.056,25.619,1249242,0
2010-06-14,25.813,26.91,25.813,26.533,2585693,0
2010-06-15,26.551,26.993,25.822,26.956,2476956,0
2010-06-16,26.67,26.918,26.283,26.65,1061644,0
2010-06-17,26.66,26.707,25.977,26.2,568420,0
2010-06-18,26.248,26.514,25.923,26.21,1570196,0
2010-06-21,26.523,26.523,25.536,25.747,1061523,0
2010-06-22,25.831,26.08,24.529,24.659,1725375,0
2010-06-23,24.566,24.999,24.171,24.613,1349922,0
2010-06-24,24.504,24.52,23.83,23.958,2413867,0
2010-06-25,24.004,24.557,23.681,24.326,999926,0
2010-06-28,24.52,24.631,24.097,24.236,894364,0
2010-06-29,23.821,23.874,23.046,23.229,1012601,0
2010-06-30,23.144,23.562,22.888,22.962,1047835,0
2010-07-01,22.897,23.144,22.16,22.989,1655680,0
2010-07-02,23.056,23.192,22.38,22.5,1055424,0
2010-07-06,22.953,23.432,22.198,22.538,1438648,0
2010-07-07,22.648,23.469,22.399,23.442,2240710,0
2010-07-08,23.793,23.985,23.379,23.727,1377161,0
2010-07-09,23.46,23.893,23.394,23.784,1047628,0
2010-07-12,23.617,23.839,23.046,23.172,1694621,0
2010-07-13,23.432,23.617,23.172,23.534,1894372,0
2010-07-14,23.342,23.422,23.046,23.284,1697995,0
2010-07-15,23.323,23.579,22.915,23.342,904951,0
2010-07-16,23.192,23.201,22.629,22.805,3145825,0
2010-07-19,22.971,22.971,22.315,22.629,2004283,0
2010-07-20,22.315,23.229,22.225,23.229,1793646,0
2010-07-21,23.422,23.422,22.491,22.601,1136282,0
2010-07-22,22.962,23.172,22.74,23.027,1265840,0
2010-07-23,22.869,23.442,22.658,23.422,1562356,0
2010-07-26,23.422,24.807,23.073,24.621,1562789,0
2010-07-27,24.844,25.388,24.317,25.066,2595246,0
2010-07-28,24.955,25.102,24.566,24.621,1076543,0
2010-07-29,24.79,24.918,24.078,24.439,1212708,0
2010-07-30,24.107,24.593,23.893,24.27,1048943,0
2010-08-02,24.631,25.351,24.613,25.056,2797300,0
2010-08-03,24.981,24.981,24.125,24.621,1308734,0
2010-08-04,24.715,25.491,24.696,25.157,1390167,0
2010-08-05,24.955,25.416,24.317,25.351,1532492,0
2010-08-06,24.936,25.896,24.79,25.813,2356286,0
2010-08-09,26.062,26.273,25.619,25.709,2092777,0
2010-08-10,25.388,25.691,25.186,25.517,1759643,0
2010-08-11,25.009,25.368,24.715,25.268,2245086,0
2010-08-12,24.834,25.368,24.547,25.037,2527072,0
2010-08-13,24.871,25.268,24.744,25.13,1610794,0
2010-08-16,25.009,25.471,24.715,24.761,1736513,0
2010-08-17,25.027,25.278,24.705,24.854,2018038,0
2010-08-18,24.861,25.7,24.687,25.205,2124994,0
2010-08-19,24.495,25.368,24.216,24.513,4125235,0
2010-08-20,24.715,24.744,24.236,24.421,2073617,0
2010-08-23,24.575,24.826,23.784,23.803,2670067,0
2010-08-24,23.369,23.608,22.981,23.126,2071155,0
2010-08-25,22.538,23.543,22.538,23.46,2933067,0
2010-08-26,23.608,23.655,23.056,23.073,1595945,0
2010-08-27,23.294,23.442,22.796,23.266,1748062,0
2010-08-30,23.201,23.266,22.869,22.943,1443373,0
2010-08-31,22.852,23.257,22.454,22.576,1927495,0
2010-09-01,23.027,23.394,22.815,23.172,1655439,0
2010-09-02,23.304,24.014,23.294,23.968,1131618,0
2010-09-03,24.354,24.771,24.014,24.27,774718,0
2010-09-07,24.107,24.28,23.839,23.912,626486,0
2010-09-08,23.506,23.903,23.487,23.764,1054150,0
2010-09-09,24.052,24.134,23.552,23.745,684302,0
2010-09-10,23.764,24.261,23.736,23.764,532607,0
2010-09-13,23.995,24.513,23.995,24.449,944653,0
2010-09-14,24.52,25.378,24.459,25.027,1388301,0
2010-09-15,24.89,25.075,24.641,24.99,770856,0
2010-09-16,24.861,25.268,24.826,25.205,866322,0
2010-09-17,25.304,25.462,24.999,25.186,1298334,0
2010-09-20,25.378,25.794,25.075,25.775,807849,0
2010-09-21,25.766,26.036,25.573,25.691,924653,0
2010-09-22,25.536,26.036,25.066,25.12,1039216,0
2010-09-23,24.936,25.739,24.89,25.268,1352375,0
2010-09-24,25.739,26.172,25.673,26.153,717703,0
2010-09-27,26.124,26.283,25.813,25.86,695968,0
2010-09-28,25.959,26.089,25.509,26.026,916334,0
2010-09-29,25.95,26.107,25.757,25.913,904196,0
2010-09-30,26.026,26.239,25.592,25.87,822032,0
2010-10-01,26.062,26.21,25.757,26.153,961910,0
2010-10-04,25.987,26.22,25.526,25.691,976177,0
2010-10-05,26.016,26.753,25.923,26.3,1305476,0
2010-10-06,26.31,26.597,26.045,26.432,1226132,0
2010-10-07,26.542,26.717,26.107,26.514,879731,0
2010-10-08,26.485,26.753,26.229,26.615,999520,0
2010-10-11,26.66,27.076,26.404,26.829,467959,0
2010-10-12,26.802,27.002,26.494,26.829,1253911,0
2010-10-13,27.057,27.473,26.845,26.891,896575,0
2010-10-14,26.901,27.114,26.578,26.873,1157918,0
2010-10-15,27.085,27.279,26.717,27.197,564535,0
2010-10-18,27.279,27.279,26.773,27.067,571633,0
2010-10-19,26.641,26.928,26.384,26.561,975834,0
2010-10-20,26.679,26.773,26.348,26.707,799336,0
2010-10-21,26.707,27.242,26.432,26.707,809481,0
2010-10-22,26.845,27.021,26.523,26.845,935123,0
2010-10-25,26.91,27.371,26.864,26.964,991662,0
2010-10-26,26.745,27.234,26.422,26.993,732776,0
2010-10-27,26.845,26.845,26.062,26.561,1250917,0
2010-10-28,26.67,26.802,25.997,26.441,790842,0
2010-10-29,26.348,26.615,26.248,26.588,703899,0
2010-11-01,26.735,26.873,26.494,26.745,906168,0
2010-11-02,26.91,27.333,26.745,27.251,813215,0
2010-11-03,27.242,27.371,26.883,27.315,1030023,0
2010-11-04,27.558,28.007,27.002,27.399,2056548,0
2010-11-05,27.362,27.686,27.305,27.447,1627419,0
2010-11-08,27.297,28.764,27.297,28.628,2389930,0
2010-11-09,28.6,28.783,28.286,28.506,1659682,0
2010-11-10,28.506,28.59,28.034,28.506,1514615,0
2010-11-11,27.937,28.699,27.482,28.516,1746293,0
2010-11-12,28.251,28.26,27.142,27.152,1860990,0
2010-11-15,27.324,27.757,27.114,27.603,1698235,0
2010-11-16,29.926,31.531,29.272,30.914,9210999,0
2010-11-17,30.831,31.126,30.636,30.747,2427535,0
2010-11-18,31.033,31.663,30.767,30.804,1918019,0
2010-11-19,30.841,31.78,30.692,31.449,1992292,0
2010-11-22,31.34,32.131,31.108,31.809,1653617,0
2010-11-23,31.541,31.977,31.331,31.672,1251959,0
2010-11-24,31.862,32.289,31.734,32.252,1258288,0
2010-11-26,32.004,32.289,31.987,32.04,434767,0
2010-11-29,31.826,31.826,31.403,31.716,1208706,0
2010-11-30,31.422,32.04,31.393,31.56,3291494,0
2010-12-01,32.04,32.695,32.04,32.657,2012009,0
2010-12-02,32.62,33.37,32.197,33.102,1556126,0
2010-12-03,32.878,33.275,32.455,33.165,750309,0
2010-12-06,33.155,33.304,32.676,32.778,739158,0
2010-12-07,33.128,33.545,32.915,32.99,1528519,0
2010-12-08,33.065,33.351,32.962,33.017,992012,0
2010-12-09,33.128,33.535,33.027,33.112,1235918,0
2010-12-10,33.266,33.496,33.017,33.477,1371597,0
2010-12-13,33.496,33.82,33.248,33.313,1189800,0
2010-12-14,33.257,33.957,33.257,33.774,1192481,0
2010-12-15,33.69,34.135,33.332,33.535,1071488,0
2010-12-16,33.449,34.087,33.228,34.041,710042,0
2010-12-17,34.031,34.854,33.83,34.854,1734288,0
2010-12-20,34.863,34.955,34.234,34.392,900480,0
2010-12-21,34.641,34.815,34.365,34.679,619533,0
2010-12-22,34.67,34.91,34.522,34.593,1244285,0
2010-12-23,34.522,34.928,34.42,34.602,510697,0
2010-12-27,34.512,34.689,34.079,34.641,369656,0
2010-12-28,34.576,34.734,34.401,34.593,872043,0
2010-12-29,34.585,34.945,34.485,34.854,598648,0
2010-12-30,34.91,35.149,34.815,34.881,351088,0
2010-12-31,34.8,34.942,34.542,34.595,685282,0
2011-01-03,34.9,35.02,34.319,34.428,970595,0
2011-01-04,34.744,34.787,33.728,34.125,1013199,0
2011-01-05,34.208,34.42,33.986,34.309,744756,0
2011-01-06,34.281,34.291,32.647,32.751,1634380,0
2011-01-07,32.797,32.86,32.113,32.676,898591,0
2011-01-10,32.575,33.672,32.556,33.581,1600119,0
2011-01-11,33.747,33.996,32.483,32.905,859005,0
2011-01-12,33.017,33.294,32.565,32.676,807392,0
2011-01-13,32.657,33.209,32.565,33.008,883116,0
2011-01-14,32.962,33.184,32.584,32.76,771714,0
2011-01-18,32.695,32.823,32.03,32.447,1448116,0
2011-01-19,32.483,32.556,32.141,32.197,1472875,0
2011-01-20,32.178,33,32.141,32.271,1770502,0
2011-01-21,32.465,32.611,32.04,32.271,884261,0
2011-01-24,32.242,32.418,32.197,32.297,1048408,0
2011-01-25,32.113,32.262,31.754,32.123,551961,0
2011-01-26,32.289,32.742,31.78,32.084,1926409,0
2011-01-27,32.187,34.079,32.187,33.876,2473481,0
2011-01-28,33.957,34.106,32.896,33.027,911106,0
2011-01-31,33.288,33.394,32.933,33.297,1187432,0
2011-02-01,33.525,33.931,33.361,33.811,1024275,0
2011-02-02,33.728,33.868,32.981,33.155,675895,0
2011-02-03,33.155,34.457,33.137,34.384,1195550,0
2011-02-04,34.815,35.397,34.532,35.261,1214179,0
2011-02-07,35.36,35.904,35.111,35.203,1293967,0
2011-02-08,35.093,35.388,34.91,35.261,803360,0
2011-02-09,34.66,34.872,33.912,34.3,2013246,0
2011-02-10,34.226,34.566,34.106,34.401,1864682,0
2011-02-11,34.384,34.854,33.996,34.844,729999,0
2011-02-14,34.805,35.158,34.593,34.834,545450,0
2011-02-15,34.67,35.011,34.512,34.844,562025,0
2011-02-16,34.938,35.149,34.762,35.02,1556349,0
2011-02-18,34.955,35.102,34.716,35.073,963207,0
2011-02-22,34.716,34.844,33.967,34.216,1033078,0
2011-02-23,34.115,34.41,32.815,33.389,1062209,0
2011-02-24,33.313,34.079,33.266,33.858,985424,0
2011-02-25,33.967,34.612,33.84,34.154,1019228,0
2011-02-28,34.309,34.512,33.922,34.262,923243,0
2011-03-01,34.401,34.457,33.008,33.201,1251440,0
2011-03-02,33.193,34.3,33.174,34.125,1097253,0
2011-03-03,34.512,35.121,34.375,35.056,1402296,0
2011-03-04,35.111,36.247,34.762,35.27,1786224,0
2011-03-07,35.48,35.951,34.558,34.753,1531373,0
2011-03-08,36.579,37.141,35.981,36.846,5931499,0
2011-03-09,36.956,37.888,36.688,37.419,2281971,0
2011-03-10,37.049,37.822,36.717,37.785,1886769,0
2011-03-11,37.427,38.119,37.363,37.991,1513554,0
2011-03-14,37.02,38.1,37.02,37.926,1409272,0
2011-03-15,36.93,37.621,36.818,36.902,2457978,0
2011-03-16,36.912,37.141,36.294,36.661,1726416,0
2011-03-17,37.179,37.262,35.665,35.665,1608545,0
2011-03-18,35.564,36.072,35.426,36.053,2523424,0
2011-03-21,36.411,36.698,35.785,36.449,1287887,0
2011-03-22,36.643,36.902,36.349,36.459,1052449,0
2011-03-23,36.377,36.809,35.942,36.523,1326200,0
2011-03-24,36.651,37.123,36.163,36.883,1011594,0
2011-03-25,36.956,37.196,36.707,36.818,1027588,0
2011-03-28,36.799,37.03,36.247,36.523,915361,0
2011-03-29,36.402,36.799,36.043,36.754,716205,0
2011-03-30,36.763,37.325,36.616,37.206,1228850,0
2011-03-31,37.138,37.251,36.473,36.885,1712859,0
2011-04-01,36.902,37.491,36.643,37.335,1134844,0
2011-04-04,37.363,37.612,37.039,37.612,1006156,0
2011-04-05,37.409,38.589,37.344,38.192,1228788,0
2011-04-06,38.333,38.46,37.678,38.081,1445344,0
2011-04-07,37.955,38.441,37.688,37.955,856406,0
2011-04-08,38.064,38.535,37.353,37.888,2277208,0
2011-04-11,37.767,38.164,37.592,37.804,1750079,0
2011-04-12,37.621,38.22,37.381,37.509,1063667,0
2011-04-13,37.631,37.688,37.17,37.575,1401854,0
2011-04-14,37.262,37.621,37.132,37.473,1008776,0
2011-04-15,37.547,38.119,37.353,38.01,1346073,0
2011-04-18,37.565,37.64,36.589,36.975,1191032,0
2011-04-19,37.002,37.187,36.698,36.856,1133513,0
2011-04-20,37.289,37.814,37.225,37.804,1015498,0
2011-04-21,37.945,38.406,37.733,38.323,688970,0
2011-04-25,38.433,38.517,38.056,38.406,874645,0
2011-04-26,38.433,39.155,38.333,38.785,1174945,0
2011-04-27,38.803,38.876,37.822,37.916,1699357,0
2011-04-28,37.785,38.201,37.473,37.668,853941,0
2011-04-29,37.614,37.809,37.212,37.762,843701,0
2011-05-02,37.85,38.019,37.243,37.463,946269,0
2011-05-03,37.419,37.419,36.866,37.132,1228075,0
2011-05-04,37.767,38.046,37.067,37.289,1706035,0
2011-05-05,37.077,38.154,36.227,37.659,1499972,0
2011-05-06,38.001,38.173,36.866,36.912,1232226,0
2011-05-09,36.965,37.592,36.883,37.491,1153671,0
2011-05-10,37.64,38.803,37.583,38.599,1290991,0
2011-05-11,39.109,39.197,38.046,38.812,2465480,0
2011-05-12,38.589,39.55,38.22,39.28,1631009,0
2011-05-13,39.363,39.641,39.042,39.179,1140028,0
2011-05-16,38.975,38.975,36.783,37.537,4514411,0
2011-05-17,35.848,36.883,35.546,36.368,7143475,0
2011-05-18,36.411,36.523,35.011,35.924,3570519,0
2011-05-19,35.823,36.007,35.241,35.324,2047411,0
2011-05-20,35.407,36.476,35.203,36.136,2604067,0
2011-05-23,35.573,36.117,35.436,35.848,2146603,0
2011-05-24,35.914,36.109,35.149,35.223,1583412,0
2011-05-25,35.073,35.573,34.392,35.445,2197661,0
2011-05-26,35.407,36.734,35.407,36.661,1868900,0
2011-05-27,36.543,37.335,35.823,37.002,1398098,0
2011-05-31,37.317,37.447,36.476,36.661,1639582,0
2011-06-01,36.625,36.707,35.35,35.36,1768121,0
2011-06-02,35.369,35.527,34.881,34.955,1656666,0
2011-06-03,34.485,34.797,34.144,34.199,1172712,0
2011-06-06,34.135,34.494,33.645,33.68,1331038,0
2011-06-07,33.765,34.208,33.591,33.645,2025469,0
2011-06-08,33.617,33.792,33.027,33.554,1915550,0
2011-06-09,33.554,34.022,33.432,33.858,1701179,0
2011-06-10,33.672,33.774,32.751,33.128,1556931,0
2011-06-13,33.128,33.7,32.852,33.083,938738,0
2011-06-14,33.459,34.199,33.405,34.087,1402057,0
2011-06-15,33.747,34.004,33.351,33.496,1421995,0
2011-06-16,33.801,33.885,32.455,32.905,1783418,0
2011-06-17,33.266,33.719,33.165,33.405,1611581,0
2011-06-20,33.219,34.051,33.102,33.931,953245,0
2011-06-21,33.957,34.541,33.709,34.494,2346850,0
2011-06-22,34.3,34.532,33.903,33.931,1722352,0
2011-06-23,33.554,35.073,33.535,35.056,2088204,0
2011-06-24,34.974,35.13,34.171,34.3,1361165,0
2011-06-27,34.135,34.825,33.811,34.541,1252215,0
2011-06-28,34.77,35.638,34.744,35.638,1852381,0
2011-06-29,35.748,36.275,35.508,35.647,2715480,0
2011-06-30,35.652,35.971,35.296,35.474,1430711,0
2011-07-01,35.592,36.494,35.592,36.431,1069029,0
2011-07-05,36.44,36.485,35.702,36.368,1074764,0
2011-07-06,36.304,36.734,36.007,36.145,1797689,0
2011-07-07,36.579,37.64,36.579,37.463,1966521,0
2011-07-08,35.924,35.924,34.881,35.065,5251642,0
2011-07-11,34.67,35.378,34.612,34.744,1571199,0
2011-07-12,34.698,36.421,34.631,36.17,3527726,0
2011-07-13,36.421,37.688,36.304,37.132,4121166,0
2011-07-14,37.317,37.317,36.227,36.679,2885541,0
2011-07-15,36.773,36.948,36.17,36.902,1551535,0
2011-07-18,36.589,36.846,35.887,36.024,1447526,0
2011-07-19,36.402,36.975,36.384,36.892,751945,0
2011-07-20,36.892,36.994,36.015,36.208,932517,0
2011-07-21,36.331,36.874,36.19,36.392,939145,0
2011-07-22,36.368,36.726,36.082,36.625,646057,0
2011-07-25,36.294,36.799,36.015,36.651,1057654,0
2011-07-26,36.698,36.809,36.117,36.17,1405939,0
2011-07-27,36.007,36.18,34.612,34.65,1751590,0
2011-07-28,34.485,35.177,34.319,34.392,1329516,0
2011-07-29,33.999,34.437,33.375,34.139,1791058,0
2011-08-01,34.466,34.787,33.275,34.022,1601091,0
2011-08-02,33.811,34.181,32.334,32.373,1490618,0
2011-08-03,32.455,32.751,31.494,32.657,1635135,0
2011-08-04,32.066,32.418,30.62,30.628,2105519,0
2011-08-05,31.052,31.209,29.604,29.974,2928982,0
2011-08-08,29.079,29.557,27.279,27.548,2605539,0
2011-08-09,28.305,29.097,26.845,29.025,3092426,0
2011-08-10,28.349,28.637,27.548,27.594,2288514,0
2011-08-11,27.908,29.079,26.928,28.44,4186746,0
2011-08-12,28.829,29.762,28.6,29.706,2992984,0
2011-08-15,29.65,30.519,29.65,30.369,2796987,0
2011-08-16,28.838,30.529,28.619,30.241,5831109,0
2011-08-17,30.591,31.304,29.465,29.964,2736770,0
2011-08-18,28.883,29.061,28.042,28.322,3028673,0
2011-08-19,27.87,29.097,27.87,28.015,1486281,0
2011-08-22,28.873,29.65,28.792,29.429,2308863,0
2011-08-23,29.622,30.547,29.328,30.451,1998395,0
2011-08-24,30.443,31.042,30.066,30.951,1338745,0
2011-08-25,31.143,31.449,29.993,30.082,1078118,0
2011-08-26,29.733,31.163,29.52,31.033,1016659,0
2011-08-29,31.56,32.289,31.412,32.252,782509,0
2011-08-30,32.094,32.778,31.734,32.307,933620,0
2011-08-31,32.578,33.418,32.081,32.411,1288065,0
2011-09-01,32.676,33.209,31.55,31.57,1338679,0
2011-09-02,30.869,30.906,30.306,30.392,870073,0
2011-09-06,29.403,30.49,29.291,30.313,882486,0
2011-09-07,31.098,31.69,30.869,31.645,1076879,0
2011-09-08,31.34,31.617,30.433,30.573,1220859,0
2011-09-09,30.295,30.887,29.67,29.918,1369552,0
2011-09-12,29.566,30.443,29.447,30.342,2081826,0
2011-09-13,30.461,31.911,30.232,31.754,1875346,0
2011-09-14,32.075,32.344,31.466,31.826,2072597,0
2011-09-15,32.151,32.483,31.645,32.399,1199991,0
2011-09-16,32.28,32.732,31.901,32.307,1573790,0
2011-09-19,31.699,32.418,31.304,32.151,986775,0
2011-09-20,32.334,33.017,31.968,32.509,1963087,0
2011-09-21,32.447,32.815,31.098,31.126,1558227,0
2011-09-22,29.678,30.85,29.319,30.451,2722575,0
2011-09-23,30.565,32.62,30.47,32.62,3146365,0
2011-09-26,32.788,33.912,32.234,33.876,2073585,0
2011-09-27,34.641,35.279,33.986,34.243,2437468,0
2011-09-28,34.291,34.576,32.806,32.86,1681376,0
2011-09-29,33.858,34.051,31.219,32.788,2307511,0
2011-09-30,32.276,32.303,30.852,30.871,3104345,0
2011-10-03,30.684,30.951,28.968,29.061,3671011,0
2011-10-04,28.663,30.859,28.339,30.831,2398636,0
2011-10-05,30.342,30.933,29.899,30.878,1966161,0
2011-10-06,30.747,32.094,30.277,32.056,1826152,0
2011-10-07,32.103,32.307,31.237,31.541,1267014,0
2011-10-10,32.242,32.99,32.215,32.905,978228,0
2011-10-11,32.611,32.705,32.094,32.427,1540662,0
2011-10-12,32.647,33.487,32.373,32.925,1175181,0
2011-10-13,33.449,34.115,32.602,33.257,1335475,0
2011-10-14,33.7,34.355,32.637,34.327,1916148,0
2011-10-17,33.459,34.319,33.045,33.201,2565879,0
2011-10-18,33.439,34.576,32.705,34.271,1366283,0
2011-10-19,34.216,34.91,33.967,34.281,1561058,0
2011-10-20,34.327,34.689,33.6,34.585,1106096,0
2011-10-21,35.046,36.227,34.725,35.61,1576681,0
2011-10-24,35.814,36.688,35.665,36.109,1741848,0
2011-10-25,35.53,35.932,35.241,35.343,1380084,0
2011-10-26,35.776,35.804,34.551,35.342,1286633,0
2011-10-27,36.828,36.902,35.814,36.707,1992326,0
2011-10-28,36.377,36.956,35.831,36.589,1292923,0
2011-10-31,36.116,36.809,35.958,36.06,971685,0
2011-11-01,34.718,36.064,34.642,35.614,1234730,0
2011-11-02,36.18,36.754,35.858,36.19,840675,0
2011-11-03,36.624,36.923,35.315,36.501,1251947,0
2011-11-04,36.201,36.66,35.886,36.56,879305,0
2011-11-07,36.514,36.883,35.981,36.661,1069485,0
2011-11-08,37.02,37.17,35.848,36.643,2234009,0
2011-11-09,35.634,36.25,35.138,35.409,1765041,0
2011-11-10,35.727,36.278,35.091,35.708,1186602,0
2011-11-11,36.24,37.642,36.24,36.895,1837559,0
2011-11-14,36.661,37.253,36.504,36.514,2480375,0
2011-11-15,38.267,38.719,37.141,38.201,5768977,0
2011-11-16,38.507,38.848,36.994,37.104,3155681,0
2011-11-17,37.215,37.688,36.368,36.707,1843408,0
2011-11-18,37.072,37.203,36.381,36.726,1181672,0
2011-11-21,36.198,36.892,35.887,36.707,1415002,0
2011-11-22,36.523,37.17,36.072,36.459,1236345,0
2011-11-23,36.145,36.523,34.89,34.89,2549913,0
2011-11-25,34.691,35.186,34.363,34.409,1008798,0
2011-11-28,35.981,36.39,35.261,35.614,2131517,0
2011-11-29,35.614,35.782,35.138,35.55,2161106,0
2011-11-30,36.756,36.962,35.835,36.268,2081479,0
2011-12-01,35.782,36.624,35.755,35.997,2012613,0
2011-12-02,36.427,36.848,36.156,36.707,2029220,0
2011-12-05,37.138,37.652,37.043,37.333,1506843,0
2011-12-06,37.231,37.372,36.838,37.043,921444,0
2011-12-07,36.868,36.988,36.128,36.774,1607780,0
2011-12-08,36.278,36.596,35.596,35.847,1187723,0
2011-12-09,35.886,36.455,35.512,36.298,1502463,0
2011-12-12,35.876,35.886,34.933,35.634,1774183,0
2011-12-13,35.596,35.69,33.532,33.737,2778141,0
2011-12-14,33.401,33.747,32.765,32.923,3841591,0
2011-12-15,33.365,33.821,32.866,32.953,2721442,0
2011-12-16,33.297,34.139,33.186,33.878,3448969,0
2011-12-19,34.035,34.195,33.008,33.138,1306022,0
2011-12-20,33.783,34.437,33.747,34.231,1838117,0
2011-12-21,34.24,34.325,33.774,34.288,1208571,0
2011-12-22,34.316,34.494,33.793,34.025,1162949,0
2011-12-23,34.054,34.195,33.597,34.054,1137156,0
2011-12-27,33.849,34.522,33.802,34.259,892893,0
2011-12-28,34.231,34.858,34.159,34.437,1200045,0
2011-12-29,34.456,34.858,34.391,34.737,716712,0
2011-12-30,34.633,34.764,34.391,34.456,724272,0
2012-01-03,35.017,35.166,33.409,33.615,2036458,0
2012-01-04,33.474,33.989,33.221,33.365,1731916,0
2012-01-05,33.074,33.113,32.28,32.72,3211345,0
2012-01-06,32.661,32.73,32.157,32.363,2290290,0
2012-01-09,32.467,33.56,32.288,33.427,3069476,0
2012-01-10,33.635,34.054,33.418,33.849,1662320,0
2012-01-11,33.625,34.249,33.625,34.007,1532873,0
2012-01-12,36.997,38.445,36.914,38.249,8275083,0
2012-01-13,37.753,38.182,37.231,37.539,2412604,0
2012-01-17,37.801,37.915,37.231,37.558,1602966,0
2012-01-18,37.52,38.555,37.353,38.409,2027607,0
2012-01-19,38.594,38.641,38.249,38.389,1450307,0
2012-01-20,38.381,38.426,37.51,38.09,1817750,0
2012-01-23,38.044,38.736,37.567,38.118,1197004,0
2012-01-24,38.072,39.024,37.971,38.996,1583092,0
2012-01-25,38.901,39.707,38.661,39.437,1854754,0
2012-01-26,39.351,39.519,38.118,38.399,1921552,0
2012-01-27,38.192,38.811,38.09,38.454,981965,0
2012-01-30,38.063,38.555,37.729,38.118,1379187,0
2012-01-31,39.144,39.366,37.886,38.505,2057960,0
2012-02-01,38.641,39.474,38.613,38.756,1379792,0
2012-02-02,38.82,39.054,38.239,38.651,849904,0
2012-02-03,39.119,39.725,39.044,39.493,1443837,0
2012-02-06,39.379,40.06,39.275,39.923,1231502,0
2012-02-07,39.77,40.857,39.705,40.744,2225830,0
2012-02-08,40.69,41.239,40.332,40.903,1927594,0
2012-02-09,40.958,41.165,40.537,40.987,1558911,0
2012-02-10,40.7,41.325,40.547,41.267,1286407,0
2012-02-13,41.492,41.8,41.005,41.427,1954454,0
2012-02-14,41.274,41.967,41.128,41.866,1426375,0
2012-02-15,42.121,42.363,41.522,41.747,1291250,0
2012-02-16,41.949,42.349,41.715,41.734,2022106,0
2012-02-17,42.102,42.589,41.682,41.719,1536012,0
2012-02-21,41.851,42.084,41.513,41.682,1493776,0
2012-02-22,41.823,42.038,41.438,41.851,1183207,0
2012-02-23,41.933,42.543,41.813,41.962,930952,0
2012-02-24,42.199,42.711,41.737,42.112,1123625,0
2012-02-27,41.999,42.411,41.823,42.235,1478314,0
2012-02-28,42.336,42.48,41.803,42.245,1597704,0
2012-02-29,42.391,42.44,41.829,41.931,1510479,0
2012-03-01,42.093,42.617,41.831,42.48,1194822,0
2012-03-02,43.264,43.894,42.552,42.645,2179226,0
2012-03-05,42.75,43.199,42.279,42.691,2706033,0
2012-03-06,42.161,44.427,41.97,43.93,4975813,0
2012-03-07,44.455,44.689,43.751,44.238,1750975,0
2012-03-08,44.079,44.622,44.071,44.088,2244102,0
2012-03-09,44.315,44.781,44.033,44.455,1897102,0
2012-03-12,44.455,44.95,44.295,44.762,1304403,0
2012-03-13,44.941,45.187,44.548,45.035,1521886,0
2012-03-14,45.081,45.4,44.5,44.81,1421312,0
2012-03-15,44.923,44.932,44.238,44.828,1410013,0
2012-03-16,44.828,45.008,44.388,44.455,1246467,0
2012-03-19,44.417,44.762,43.845,44.604,1027987,0
2012-03-20,44.295,44.838,44.061,44.698,1183740,0
2012-03-21,44.708,45.851,44.708,45.353,1960165,0
2012-03-22,45.196,45.542,44.689,45.38,1373671,0
2012-03-23,45.832,46.816,45.486,46.048,2221800,0
2012-03-26,46.292,46.582,45.869,46.532,1820427,0
2012-03-27,46.467,46.523,45.869,45.945,1468678,0
2012-03-28,46.001,46.03,44.698,44.979,2128427,0
2012-03-29,45.157,45.157,44.315,44.999,1429019,0
2012-03-30,45.157,45.372,44.612,45.043,1306691,0
2012-04-02,45.052,45.362,44.708,44.914,1299083,0
2012-04-03,45.052,45.616,44.932,45.533,977261,0
2012-04-04,45.353,45.906,45.139,45.578,1351101,0
2012-04-05,45.467,46.253,45.271,45.887,1053853,0
2012-04-09,45.981,46.048,45.234,45.86,1469726,0
2012-04-10,45.691,45.793,44.641,44.727,2165305,0
2012-04-11,45.343,45.887,45.243,45.851,1534211,0
2012-04-12,45.793,46.72,45.793,46.702,2126352,0
2012-04-13,46.301,46.768,46.084,46.339,1425528,0
2012-04-16,46.647,46.843,45.793,46.321,1406452,0
2012-04-17,46.648,47.033,46.497,46.882,1384241,0
2012-04-18,46.729,47.209,46.631,46.946,1446181,0
2012-04-19,47.03,47.236,46.113,46.477,1777090,0
2012-04-20,46.749,47.583,46.572,47.292,1786328,0
2012-04-23,46.89,47.01,46.234,46.582,1085033,0
2012-04-24,46.572,46.694,45.419,45.72,1329166,0
2012-04-25,46.074,46.974,45.897,46.918,1192100,0
2012-04-26,46.787,47.695,46.404,47.454,961805,0
2012-04-27,47.528,48.323,47.246,47.987,1114895,0
2012-04-30,47.987,48.125,47.218,47.406,662020,0
2012-05-01,47.313,48.237,47.013,47.595,995318,0
2012-05-02,47.171,48.145,47.171,47.913,925280,0
2012-05-03,47.859,48.199,47.249,47.513,1079235,0
2012-05-04,47.446,47.725,47.02,47.05,925714,0
2012-05-07,46.909,47.481,46.694,46.946,1137419,0
2012-05-08,46.486,46.787,45.252,46.675,1920608,0
2012-05-09,46.084,46.573,45.407,46.349,1748804,0
2012-05-10,46.798,47.184,45.886,46.234,1501110,0
2012-05-11,45.285,45.642,43.987,45.26,3932558,0
2012-05-14,44.886,45.167,44.098,44.258,3396150,0
2012-05-15,47.357,48.388,46.234,46.89,7955554,0
2012-05-16,47.236,47.783,43.798,44.97,6034341,0
2012-05-17,44.941,45.109,42.518,42.853,3614784,0
2012-05-18,43.059,43.52,41.829,42.47,2253079,0
2012-05-21,42.45,44.033,42.45,43.594,3280814,0
2012-05-22,43.596,43.987,43.136,43.388,3004874,0
2012-05-23,43.163,44.432,42.928,44.329,2726875,0
2012-05-24,44.608,44.656,43.978,44.495,1261682,0
2012-05-25,44.646,44.646,43.829,43.961,2155300,0
2012-05-29,44.393,44.478,43.606,44.383,2334670,0
2012-05-30,44.281,44.281,43.285,43.444,1933107,0
2012-05-31,43.615,43.969,42.845,43.679,5083195,0
2012-06-01,43.116,43.153,41.39,41.877,2470228,0
2012-06-04,41.887,42.316,41.463,42.037,2187463,0
2012-06-05,41.951,42.863,41.754,42.845,1669625,0
2012-06-06,45.005,45.55,43.969,44.337,2388295,0
2012-06-07,44.834,44.947,43.351,43.625,1545579,0
2012-06-08,43.388,44.355,43.266,44.355,1047705,0
2012-06-11,44.733,44.882,43.172,43.266,1121978,0
2012-06-12,43.369,44.178,43.323,44.083,1213985,0
2012-06-13,43.839,44.007,42.42,42.598,2025380,0
2012-06-14,42.683,43.473,42.498,43.049,1170292,0
2012-06-15,42.825,43.126,41.997,43.022,2310898,0
2012-06-18,42.854,43.849,42.552,43.829,1255637,0
2012-06-19,44.204,45.126,44.074,44.911,1680788,0
2012-06-20,44.676,45.754,44.6,45.633,2231831,0
2012-06-21,45.944,46.448,44.685,45.126,3180134,0
2012-06-22,45.231,45.321,44.553,44.646,1563956,0
2012-06-25,43.917,43.933,43.21,43.679,1347556,0
2012-06-26,43.65,44.695,43.256,44.31,1883789,0
2012-06-27,44.403,44.505,43.5,43.878,1172331,0
2012-06-28,43.369,44.3,43.21,44.261,1783168,0
2012-06-29,44.666,45.633,44.608,45.086,2731868,0
2012-07-02,45.304,46.02,45.221,46.02,1368316,0
2012-07-03,45.926,46.892,45.841,46.712,1067398,0
2012-07-05,46.312,47.266,46.244,47.072,1470416,0
2012-07-06,46.704,46.928,46.244,46.779,1185534,0
2012-07-09,46.103,46.524,45.652,46.386,1834416,0
2012-07-10,46.677,46.751,45.926,46.177,848384,0
2012-07-11,46.254,46.339,45.174,45.587,1527045,0
2012-07-12,45.184,45.331,44.243,44.752,2217571,0
2012-07-13,44.967,45.594,44.844,45.26,938380,0
2012-07-16,45.086,45.321,44.486,45.068,1058611,0
2012-07-17,45.652,46.074,45.005,45.268,1598155,0
2012-07-18,45.154,46.224,45.086,45.98,1162130,0
2012-07-19,46.103,46.439,45.55,45.594,1212679,0
2012-07-20,45.278,45.313,44.373,44.573,1262004,0
2012-07-23,43.917,43.917,43.04,43.53,2028184,0
2012-07-24,44.131,44.92,43.868,44.223,1974342,0
2012-07-25,44.31,44.573,43.407,43.917,1088741,0
2012-07-26,44.637,45.455,44.608,45.26,1127652,0
2012-07-27,45.445,47.777,45.445,46.704,1991405,0
2012-07-30,46.667,46.938,45.633,46.339,1103235,0
2012-07-31,46.103,46.641,45.812,46.141,972895,0
2012-08-01,46.254,46.283,45.26,45.934,1149225,0
2012-08-02,45.361,46.731,45.321,46.533,1229192,0
2012-08-03,47.156,48.622,47.052,48.15,2472842,0
2012-08-06,48.329,48.752,47.868,47.868,1447451,0
2012-08-07,48.169,48.846,47.898,48.141,1751033,0
2012-08-08,48.112,48.584,47.859,48.103,1217691,0
2012-08-09,48.207,48.375,47.661,47.758,1147542,0
2012-08-10,47.651,47.829,47.013,47.295,1994175,0
2012-08-13,47.37,47.878,46.845,47.476,2731877,0
2012-08-14,46.074,46.722,45.005,45.642,7130764,0
2012-08-15,45.746,46.968,45.746,46.827,2649049,0
2012-08-16,46.968,48.028,46.798,47.68,3157438,0
2012-08-17,47.821,47.963,47.266,47.908,2164305,0
2012-08-20,47.719,47.812,46.405,46.779,1606654,0
2012-08-21,46.779,46.976,46.414,46.657,1112172,0
2012-08-22,46.458,46.873,46.312,46.798,725842,0
2012-08-23,46.563,46.563,45.841,45.916,1853948,0
2012-08-24,45.802,46.302,45.709,46.157,1042425,0
2012-08-27,46.263,46.376,46.038,46.141,902184,0
2012-08-28,46,46.458,45.388,46.204,1709751,0
2012-08-29,46.152,46.804,46.152,46.549,969475,0
2012-08-30,46.269,47.088,46.259,46.767,1071401,0
2012-08-31,46.935,47.125,46.327,46.861,930504,0
2012-09-04,46.889,47.757,46.618,47.547,1161274,0
2012-09-05,47.465,48.16,47.465,47.566,1629212,0
2012-09-06,47.945,48.705,47.878,48.705,1301400,0
2012-09-07,48.687,48.95,48.48,48.687,1344790,0
2012-09-10,48.715,48.715,48.275,48.385,977478,0
2012-09-11,48.366,48.792,48.256,48.424,570381,0
2012-09-12,48.651,48.877,48.385,48.669,722264,0
2012-09-13,48.848,49.714,48.179,49.583,1138393,0
2012-09-14,49.78,49.94,49.14,49.412,1311923,0
2012-09-17,49.3,49.451,48.762,49.385,1006120,0
2012-09-18,49.376,49.489,48.82,49.431,1332609,0
2012-09-19,49.461,51.081,49.451,50.788,1776918,0
2012-09-20,50.318,50.562,49.865,50.477,1191419,0
2012-09-21,50.853,50.853,49.911,50.213,2294824,0
2012-09-24,50.017,50.034,49.281,49.402,1278131,0
2012-09-25,49.498,49.827,48.556,48.556,1131447,0
2012-09-26,48.614,48.857,48.047,48.461,886371,0
2012-09-27,48.687,49.169,48.066,48.915,805943,0
2012-09-28,48.604,49.017,48.084,48.829,1183561,0
2012-10-01,49.074,49.159,46.673,47.2,3217996,0
2012-10-02,47.465,49.3,47.134,49.206,2267423,0
2012-10-03,49.412,49.498,48.237,48.887,1507656,0
2012-10-04,49.084,49.441,48.614,49.338,777402,0
2012-10-05,49.516,49.865,49.045,49.112,492991,0
2012-10-08,48.989,49.402,48.677,49.198,440517,0
2012-10-09,49.241,49.241,47.898,47.963,866489,0
2012-10-10,48.057,48.585,47.888,48.066,463592,0
2012-10-11,48.508,48.576,47.483,47.624,934793,0
2012-10-12,47.474,47.604,47.134,47.456,879729,0
2012-10-15,47.594,47.803,46.935,47.557,1054312,0
2012-10-16,47.972,48.651,47.539,48.518,1042484,0
2012-10-17,48.556,48.959,47.848,48.019,1670338,0
2012-10-18,47.982,48.979,47.963,48.734,1084398,0
2012-10-19,48.642,48.762,48.16,48.33,906505,0
2012-10-22,48.037,48.266,47.624,48.256,1119888,0
2012-10-23,47.474,48.33,47.438,47.888,1206949,0
2012-10-24,48.112,48.228,47.776,47.794,1129160,0
2012-10-25,47.67,48.076,46.991,47.408,1486851,0
2012-10-26,47.359,47.811,46.628,47.359,813012,0
2012-10-31,47.172,47.398,46.529,47.088,1201228,0
2012-11-01,47.182,48.999,46.889,48.566,1313434,0
2012-11-02,49.065,49.112,47.521,47.521,1361438,0
2012-11-05,47.679,47.907,47.098,47.708,689540,0
2012-11-06,48.019,48.376,47.66,48.246,853402,0
2012-11-07,47.916,48.028,47.163,47.757,1397494,0
2012-11-08,47.633,47.916,46.41,46.426,979179,0
2012-11-09,46.288,46.917,45.985,46.473,1184665,0
2012-11-12,46.804,46.899,45.825,45.864,2270878,0
2012-11-13,47.237,48.762,46.637,48.001,4450442,0
2012-11-14,48.358,48.385,46.628,46.824,1178010,0
2012-11-15,46.776,47.32,46.426,47.04,1330091,0
2012-11-16,47.03,47.566,46.786,47.107,1679978,0
2012-11-19,47.641,48.614,47.547,48.499,1296934,0
2012-11-20,48.548,48.829,48.047,48.49,1027160,0
2012-11-21,48.633,48.887,48.415,48.604,571311,0
2012-11-23,48.94,49.451,48.743,48.94,362972,0
2012-11-26,49.027,49.431,48.094,48.49,830393,0
2012-11-27,48.376,49.055,48.366,48.642,796736,0
2012-11-28,48.523,49.704,48.353,49.418,1026873,0
2012-11-29,49.496,50.088,49.042,50.042,1611312,0
2012-11-30,49.929,50.052,49.335,49.57,1634680,0
2012-12-03,50.006,50.042,49.496,49.543,1135792,0
2012-12-04,49.505,49.505,48.041,49.005,1085301,0
2012-12-05,48.937,48.975,47.871,48.144,1095341,0
2012-12-06,48.946,49.137,47.788,48.27,2447233,0
2012-12-07,48.371,48.437,47.304,47.871,1216310,0
2012-12-10,47.559,47.596,46.05,46.52,2516329,0
2012-12-11,46.786,46.966,45.605,46.144,1238389,0
2012-12-12,46.463,46.463,44.293,44.529,3676549,0
2012-12-13,42.688,43.415,42.641,42.765,3190669,0
2012-12-14,42.86,42.869,42.301,42.602,1651521,0
2012-12-17,42.584,43.472,42.584,43.029,1766505,0
2012-12-18,42.952,44.105,42.565,43.755,2859324,0
2012-12-19,43.84,43.989,43.237,43.302,2346648,0
2012-12-20,43.425,43.661,42.952,43.123,2340221,0
2012-12-21,42.112,43.056,42.038,43.037,2555571,0
2012-12-24,43.066,43.218,42.717,42.886,239023,0
2012-12-26,42.886,43.029,41.764,42.32,1083314,0
2012-12-27,42.291,42.879,41.811,42.512,1150270,0
2012-12-28,42.311,42.869,42.075,42.53,1188390,0
2012-12-31,42.405,43.085,42.237,42.943,886820,0
2013-01-02,43.774,43.999,42.641,43.218,3009603,0
2013-01-03,43.237,44.377,42.981,44.341,2016904,0
2013-01-04,44.275,45.503,44.256,45.285,1984168,0
2013-01-07,45.783,45.852,44.558,45.124,1553383,0
2013-01-08,45.192,45.267,44.377,44.773,1123232,0
2013-01-09,44.944,45.022,43.745,43.812,1817035,0
2013-01-10,44.181,44.729,43.745,44.709,1651547,0
2013-01-11,44.596,45.104,44.454,44.613,706868,0
2013-01-14,44.427,44.682,43.706,43.953,1530777,0
2013-01-15,43.97,45.595,43.812,45.587,1708463,0
2013-01-16,45.397,46.171,45.248,45.71,1413629,0
2013-01-17,45.946,46.041,45.304,45.595,802024,0
2013-01-18,45.55,45.605,45.258,45.605,590123,0
2013-01-22,45.756,45.756,45.038,45.406,1006485,0
2013-01-23,45.397,45.615,44.85,45.369,831441,0
2013-01-24,45.435,46.287,45.012,45.258,1041461,0
2013-01-25,45.494,46.087,45.258,46.087,1147206,0
2013-01-28,46.151,46.218,45.425,45.512,834324,0
2013-01-29,45.512,45.766,44.652,45.031,1295927,0
2013-01-30,45.094,45.369,44.613,44.813,1407055,0
2013-01-31,45.313,46.248,44.672,44.925,2143974,0
2013-02-01,45.21,45.435,44.407,45.22,1605171,0
2013-02-04,44.954,45.066,43.697,44.181,1925435,0
2013-02-05,44.181,45.34,43.918,45.124,1226055,0
2013-02-06,45.094,46.248,44.954,45.908,1626384,0
2013-02-07,45.843,46.258,45.031,45.569,1057721,0
2013-02-08,45.643,46.371,45.012,46.161,1000058,0
2013-02-11,46.022,46.473,45.843,46.218,786469,0
2013-02-12,46.238,46.618,46.171,46.316,950820,0
2013-02-13,46.326,46.637,45.484,45.633,1220743,0
2013-02-14,45.728,46.18,45.34,46.032,861920,0
2013-02-15,45.993,46.737,45.34,45.728,1598015,0
2013-02-19,45.843,46.918,45.532,46.692,1997873,0
2013-02-20,46.673,47.079,46.068,46.116,1519161,0
2013-02-21,46.097,46.529,45.541,45.879,1101625,0
2013-02-22,45.993,46.443,45.843,46.208,758538,0
2013-02-25,46.737,47.202,46.326,46.326,2189283,0
2013-02-26,46.549,46.842,46.032,46.326,1583392,0
2013-02-27,46.511,47.531,46.443,47.322,1066666,0
2013-02-28,47.37,47.841,47.155,47.202,1400575,0
2013-03-01,47.06,47.769,46.663,47.691,1321601,0
2013-03-04,47.644,48.193,47.43,48.125,1086979,0
2013-03-05,48.288,48.399,47.626,48.106,1172562,0
2013-03-06,48.275,48.376,47.638,47.875,928736,0
2013-03-07,47.826,47.826,46.938,47.657,2287407,0
2013-03-08,47.773,48.056,46.068,47.885,4301451,0
2013-03-11,43.939,44.951,42.585,42.689,14738488,0
2013-03-12,43.884,45.054,43.874,44.78,7016697,0
2013-03-13,45.073,45.376,44.403,44.648,3145053,0
2013-03-14,44.77,45.18,44.584,44.971,2055745,0
2013-03-15,44.999,45.18,44.451,44.478,2068506,0
2013-03-18,44.231,45.328,44.147,44.762,2040868,0
2013-03-19,44.705,45.111,44.442,44.705,1492664,0
2013-03-20,44.905,45.386,44.799,45.199,1284288,0
2013-03-21,44.923,45.265,44.46,44.505,1543069,0
2013-03-22,44.914,45.765,44.809,45.063,1843986,0
2013-03-25,45.207,45.283,44.478,44.487,1637270,0
2013-03-26,44.619,44.837,44.495,44.77,1737524,0
2013-03-27,44.574,44.809,44.109,44.584,1377514,0
2013-03-28,44.574,44.819,44.432,44.762,1363961,0
2013-04-01,44.725,44.735,44.442,44.619,932033,0
2013-04-02,44.687,44.923,44.487,44.705,1182090,0
2013-04-03,44.678,44.941,43.778,43.807,1359683,0
2013-04-04,43.815,44.08,43.61,43.874,1521040,0
2013-04-05,43.352,43.994,43.002,43.948,1264310,0
2013-04-08,43.787,44.328,43.654,44.196,1362453,0
2013-04-09,44.203,44.46,43.797,44.196,1047448,0
2013-04-10,44.336,45.036,44.128,45.029,1251575,0
2013-04-11,45.063,46.297,45.029,45.386,1911423,0
2013-04-12,45.301,46.426,45.275,46.418,2322741,0
2013-04-15,46.012,46.693,45.414,45.463,2618806,0
2013-04-16,45.842,45.897,45.31,45.878,1015014,0
2013-04-17,45.586,45.689,44.609,45.045,1264667,0
2013-04-18,45.207,45.367,44.212,44.432,1178437,0
2013-04-19,44.809,44.837,44.308,44.478,1852986,0
2013-04-22,44.609,44.687,43.957,44.515,1442720,0
2013-04-23,44.809,45.265,44.554,44.735,1309969,0
2013-04-24,44.866,45.101,44.166,44.478,1087522,0
2013-04-25,44.799,45.443,44.77,45.246,1739996,0
2013-04-26,45.045,45.237,44.762,45.045,1276335,0
2013-04-29,45.483,45.832,45.275,45.463,1521453,0
2013-04-30,45.246,45.765,45.073,45.52,1373455,0
2013-05-01,45.31,45.87,45.18,45.246,1691705,0
2013-05-02,45.367,46.326,45.237,46.041,1378873,0
2013-05-03,46.54,47.469,46.503,47.091,1507126,0
2013-05-06,47.023,47.354,46.71,47.26,901559,0
2013-05-07,47.325,48.395,47.278,48.348,1308859,0
2013-05-08,48.321,48.784,48.111,48.774,1265599,0
2013-05-09,48.814,49.058,48.434,48.49,1220949,0
2013-05-10,48.33,49.608,47.875,49.504,1584516,0
2013-05-13,49.616,49.684,49.135,49.305,1289721,0
2013-05-14,49.334,49.712,49.219,49.712,1048043,0
2013-05-15,49.504,50.251,49.437,50.136,997344,0
2013-05-16,50.118,50.156,49.325,49.541,924091,0
2013-05-17,49.674,49.759,49.163,49.305,1113179,0
2013-05-20,49.381,49.559,48.471,49.408,2192609,0
2013-05-21,49.325,51.338,48.726,49.919,2926135,0
2013-05-22,49.265,50.261,49.04,49.255,2751176,0
2013-05-23,48.519,49.958,48.405,49.635,1604662,0
2013-05-24,48.982,49.116,48.283,48.909,971544,0
2013-05-28,49.466,49.73,48.804,48.841,1161671,0
2013-05-29,48.509,49.255,48.366,49.173,1002904,0
2013-05-30,49.173,49.684,49.031,49.485,1508895,0
2013-05-31,49.346,50.012,49.136,49.535,1391156,0
2013-06-03,49.532,49.721,49.058,49.569,1118242,0
2013-06-04,49.485,49.978,49.399,49.626,1276291,0
2013-06-05,49.516,49.659,48.607,48.938,2081130,0
2013-06-06,48.902,48.956,48.321,48.947,1159918,0
2013-06-07,49.024,49.554,48.767,49.499,921597,0
2013-06-10,49.698,49.974,49.196,49.554,921634,0
2013-06-11,49.157,49.348,48.655,48.882,831495,0
2013-06-12,49.289,49.421,48.009,48.084,1046059,0
2013-06-13,48.047,48.655,47.62,48.627,1389145,0
2013-06-14,48.646,49.177,48.407,48.627,891589,0
2013-06-17,49.005,49.138,48.502,48.92,851291,0
2013-06-18,48.938,49.366,48.787,49.309,571409,0
2013-06-19,49.338,49.944,49.052,49.072,743329,0
2013-06-20,48.579,48.607,47.648,47.725,982232,0
2013-06-21,47.836,48.037,47.09,47.648,2355011,0
2013-06-24,47.333,47.916,46.728,47.507,944603,0
2013-06-25,48.018,48.16,47.461,47.866,1062545,0
2013-06-26,48.228,48.56,47.666,48.19,1095920,0
2013-06-27,48.321,48.718,48.199,48.463,720541,0
2013-06-28,47.804,48.125,47.111,47.593,2321265,0
2013-07-01,47.991,48.33,47.296,47.422,1708905,0
2013-07-02,47.277,47.591,46.244,46.794,2195484,0
2013-07-03,46.607,46.908,46.234,46.871,926385,0
2013-07-05,47.203,47.324,46.537,47.24,800076,0
2013-07-08,47.422,48,47.306,47.469,1298097,0
2013-07-09,46.899,47.061,46.167,46.718,2551387,0
2013-07-10,46.728,47.287,46.407,47.268,1761327,0
2013-07-11,47.685,48.368,47.61,47.8,1872084,0
2013-07-12,47.8,48.093,47.715,48.057,814897,0
2013-07-15,48.238,48.56,48.112,48.35,686774,0
2013-07-16,48.492,48.718,47.896,47.991,1184979,0
2013-07-17,48.257,48.257,47.657,47.818,717849,0
2013-07-18,47.916,48.511,47.866,48.36,859673,0
2013-07-19,48.199,48.417,48.065,48.093,772813,0
2013-07-22,49.034,49.091,48.531,49.034,1381912,0
2013-07-23,49.042,49.042,48.121,48.35,925005,0
2013-07-24,48.531,48.617,47.725,48,666846,0
2013-07-25,48.304,48.825,48.093,48.787,967923,0
2013-07-26,48.57,49.279,48.368,49.157,1084498,0
2013-07-29,48.966,49.393,48.853,49.072,885568,0
2013-07-30,49.1,49.167,48.314,48.757,1152450,0
2013-07-31,48.835,49.269,48.531,48.767,872278,0
2013-08-01,48.947,50.029,48.882,49.878,1385309,0
2013-08-02,49.878,50.494,49.49,50.465,664736,0
2013-08-05,50.494,51.103,50.371,50.751,956315,0
2013-08-06,50.542,50.542,49.659,49.914,1098906,0
2013-08-07,49.81,49.83,48.748,48.902,1863023,0
2013-08-08,48.627,49.669,48.57,49.328,1460557,0
2013-08-09,49.328,49.564,48.902,49.062,1397156,0
2013-08-12,48.738,49.451,48.637,49.081,976373,0
2013-08-13,48.757,49.393,48.018,49.328,2059516,0
2013-08-14,49.148,49.366,48.844,49.024,1080825,0
2013-08-15,48.56,48.892,48.378,48.767,1616719,0
2013-08-16,48.426,48.511,47.422,47.422,1730874,0
2013-08-19,47.333,48.35,47.333,47.991,2792371,0
2013-08-20,44.908,45.96,43.93,44.243,8798701,0
2013-08-21,44.187,44.954,43.874,43.894,3735508,0
2013-08-22,43.922,44.632,43.816,44.101,1998248,0
2013-08-23,43.778,44.101,43.324,43.949,3217299,0
2013-08-26,44.167,44.594,44.044,44.471,2266393,0
2013-08-27,44.167,44.338,43.674,44.187,2283490,0
2013-08-28,44.12,44.3,43.855,43.864,1932969,0
2013-08-29,43.864,44.586,43.778,44.471,1653247,0
2013-08-30,44.666,44.666,44.019,44.125,1555933,0
2013-09-03,44.342,44.818,44.094,44.561,2322196,0
2013-09-04,44.913,45.654,44.798,45.455,2043630,0
2013-09-05,45.513,46.054,45.455,45.977,2138837,0
2013-09-06,46.017,46.863,45.416,46.332,2382491,0
2013-09-09,46.558,47.327,46.432,47.033,2233354,0
2013-09-10,47.158,48.318,47.12,48.107,2322737,0
2013-09-11,47.89,48.204,47.83,48.098,1122111,0
2013-09-12,48.116,48.478,47.594,47.632,1458704,0
2013-09-13,47.729,48.136,47.679,48.079,894614,0
2013-09-16,49.81,49.974,48.185,48.393,1979243,0
2013-09-17,48.28,48.784,48.023,48.383,1878234,0
2013-09-18,48.963,50.289,48.804,50.133,2779647,0
2013-09-19,50.429,51.018,50.344,50.61,2838029,0
2013-09-20,50.856,50.915,49.964,50.19,2078770,0
2013-09-23,50.077,50.409,49.859,50.259,1398977,0
2013-09-24,50.133,50.687,49.974,49.984,1270983,0
2013-09-25,49.984,50.279,49.553,49.63,1214778,0
2013-09-26,49.639,50.259,49.535,49.735,2702119,0
2013-09-27,49.697,50.886,49.563,50.876,2167816,0
2013-09-30,50.428,50.943,50.239,50.886,1344248,0
2013-10-01,50.733,51.41,50.706,51.265,1261699,0
2013-10-02,50.886,51.152,50.38,51.126,926173,0
2013-10-03,51.208,51.236,50.298,50.762,898348,0
2013-10-04,50.838,51.429,50.687,51.255,832122,0
2013-10-07,50.743,50.998,50.344,50.363,966266,0
2013-10-08,50.448,50.448,49.146,49.175,1429029,0
2013-10-09,49.203,49.268,48.478,49.003,1281362,0
2013-10-10,49.593,49.974,49.545,49.869,751686,0
2013-10-11,49.792,50.012,49.44,50.003,825419,0
2013-10-14,49.603,49.669,48.869,49.336,1497505,0
2013-10-15,49.297,49.393,48.677,48.936,1278389,0
2013-10-16,49.287,49.878,49.229,49.497,1199612,0
2013-10-17,49.277,49.649,48.784,49.507,1856897,0
2013-10-18,49.62,50.077,49.603,50.003,1839966,0
2013-10-21,50.003,50.133,48.634,48.909,2362964,0
2013-10-22,48.936,49.46,48.804,49.258,1550223,0
2013-10-23,49.165,49.43,48.804,49.194,1209082,0
2013-10-24,48.697,49.088,47.84,48.936,1999658,0
2013-10-25,48.983,49.994,48.869,49.897,1253029,0
2013-10-28,50.03,50.629,49.984,50.23,1280963,0
2013-10-29,50.289,50.924,50.143,50.886,1131028,0
2013-10-30,50.724,51.275,50.552,50.781,1032636,0
2013-10-31,50.866,51.019,50.456,50.724,725703,0
2013-11-01,50.591,51.135,50.429,50.942,547851,0
2013-11-04,50.998,51.703,50.988,51.41,1250848,0
2013-11-05,51.116,51.636,50.81,51.486,777987,0
2013-11-06,51.608,51.771,51.116,51.352,551689,0
2013-11-07,51.665,52.18,50.82,50.829,1190948,0
2013-11-08,51.018,51.486,50.886,51.467,790727,0
2013-11-11,51.303,52.199,50.905,52.18,1023699,0
2013-11-12,52.055,52.397,51.588,52.073,1240286,0
2013-11-13,51.448,52.805,51.135,52.769,2077986,0
2013-11-14,52.788,53.11,52.111,52.892,1082887,0
2013-11-15,52.892,53.148,52.424,53.1,1492386,0
2013-11-18,53.425,53.948,53.12,53.616,2379506,0
2013-11-19,53.739,55.545,53.216,53.398,3787642,0
2013-11-20,53.176,53.282,51.979,52.219,2949129,0
2013-11-21,52.13,52.542,51.371,52.513,1540426,0
2013-11-22,52.675,53.342,52.473,52.731,1091958,0
2013-11-25,52.882,53.49,52.473,53.463,944494,0
2013-11-26,53.49,53.807,53.312,53.51,716997,0
2013-11-27,53.674,53.826,53.417,53.654,745155,0
2013-11-29,53.946,54.423,53.842,53.88,434294,0
2013-12-02,53.939,54.387,53.557,53.872,1379232,0
2013-12-03,54.003,54.003,52.706,52.897,1302234,0
2013-12-04,52.497,52.916,51.525,51.936,1590510,0
2013-12-05,51.918,52.575,51.695,52.193,1356078,0
2013-12-06,52.584,52.83,52.373,52.632,815405,0
2013-12-09,52.679,53.154,52.679,53.005,801025,0
2013-12-10,52.887,53.441,52.536,53.421,1110674,0
2013-12-11,53.394,54.032,53.328,53.507,1413527,0
2013-12-12,53.46,53.726,53.106,53.173,944737,0
2013-12-13,53.164,53.632,52.801,53.062,885423,0
2013-12-16,53.192,53.507,52.67,53.241,1356568,0
2013-12-17,53.308,53.536,52.428,52.716,1561381,0
2013-12-18,53.042,53.955,52.801,53.87,1765337,0
2013-12-19,53.87,53.973,53.357,53.441,1169936,0
2013-12-20,53.348,54.738,53.328,54.442,1768571,0
2013-12-23,54.719,54.86,54.395,54.546,656125,0
2013-12-24,54.653,55.155,54.633,54.86,280352,0
2013-12-26,54.813,55.292,54.595,54.977,787527,0
2013-12-27,55.099,55.283,54.672,54.841,436628,0
2013-12-30,54.784,55.273,54.68,54.977,699062,0
2013-12-31,55.034,55.642,55.034,55.386,543706,0
2014-01-02,55.292,55.632,54.841,54.986,688976,0
2014-01-03,55.006,55.692,54.822,54.9,827104,0
2014-01-06,54.9,55.454,54.87,55.117,929106,0
2014-01-07,55.117,55.996,54.939,55.843,1251360,0
2014-01-08,55.731,56.122,55.292,55.5,1410051,0
2014-01-09,55.214,55.652,54.605,54.662,1690602,0
2014-01-10,54.831,54.986,53.955,54.107,1674050,0
2014-01-13,54.09,54.09,51.715,51.724,2880993,0
2014-01-14,51.792,52.754,51.591,52.67,1836702,0
2014-01-15,53.955,54.423,53.632,53.755,2257100,0
2014-01-16,53.755,53.755,51.85,51.88,2120643,0
2014-01-17,51.783,51.946,51.019,51.098,1832947,0
2014-01-21,51.601,51.86,50.278,50.486,1578122,0
2014-01-22,50.962,51.695,50.753,51.402,2436696,0
2014-01-23,49.973,50.924,49.838,50.905,1804705,0
2014-01-24,50.856,50.856,49.963,49.982,2158931,0
2014-01-27,50.258,50.363,49.171,49.427,1825024,0
2014-01-28,49.447,49.771,49.218,49.561,1541572,0
2014-01-29,49.094,49.381,48.426,48.503,1382849,0
2014-01-30,50.171,51.353,50.162,50.999,2655572,0
2014-01-31,50.142,50.6,49.952,50.048,1829576,0
2014-02-03,49.867,49.933,47.834,48.387,1715065,0
2014-02-04,48.74,48.895,47.771,47.825,2884201,0
2014-02-05,47.512,48.397,47.263,47.864,1539267,0
2014-02-06,48.189,49.114,47.884,48.417,1973666,0
2014-02-07,48.619,49.075,47.338,48.712,3097366,0
2014-02-10,51.946,52.086,49.39,49.447,5067915,0
2014-02-11,49.636,49.695,49.133,49.284,2531533,0
2014-02-12,49.408,49.496,48.855,49.075,1819171,0
2014-02-13,48.417,49.486,48.294,49.046,1981229,0
2014-02-14,49.009,49.361,48.799,49.234,1533998,0
2014-02-18,49.284,49.457,48.759,49.381,1338343,0
2014-02-19,49.352,49.496,48.799,48.818,1445759,0
2014-02-20,48.865,49.181,48.59,49.075,1051742,0
2014-02-21,49.085,49.437,48.693,49.254,1212435,0
2014-02-24,49.371,49.57,48.959,48.959,1247152,0
2014-02-25,49.514,50.533,49.314,50.199,1575205,0
2014-02-26,50.543,52.058,50.248,51.918,2050084,0
2014-02-27,51.908,52.298,51.088,51.582,1210077,0
2014-02-28,51.61,52.124,51.058,51.164,1259122,0
2014-03-03,50.734,51.058,50.19,50.706,935352,0
2014-03-04,51.431,51.601,51.127,51.412,1327719,0
2014-03-05,51.664,51.664,50.966,50.984,1181989,0
2014-03-06,51.111,51.464,50.708,51.223,1304974,0
2014-03-07,51.578,52.073,51.082,51.213,1612191,0
2014-03-10,51.426,51.997,51.158,51.914,2366746,0
2014-03-11,52.791,54.463,52.083,54.149,5425473,0
2014-03-12,54.033,54.702,53.507,54.646,4300964,0
2014-03-13,54.825,55.277,54.368,54.608,2334846,0
2014-03-14,54.569,55.103,53.928,54.004,1831068,0
2014-03-17,54.225,54.834,54.004,54.712,1448434,0
2014-03-18,54.722,54.883,54.101,54.492,1217233,0
2014-03-19,54.569,54.903,53.795,54.109,789033,0
2014-03-20,54.063,54.242,53.746,54.129,1011367,0
2014-03-21,54.378,54.75,53.909,53.994,1360308,0
2014-03-24,54.053,54.291,52.65,52.984,1064140,0
2014-03-25,53.431,53.623,52.659,52.896,909794,0
2014-03-26,53.24,53.479,52.073,52.297,1137105,0
2014-03-27,52.102,53.105,52.083,52.771,1334801,0
2014-03-28,52.838,53.718,52.724,53.124,1174520,0
2014-03-31,53.367,53.367,52.14,52.18,1267254,0
2014-04-01,52.35,53.105,52.297,52.724,1650721,0
2014-04-02,53.023,53.124,52.314,52.808,2090906,0
2014-04-03,52.955,53.124,52.544,52.828,977794,0
2014-04-04,53.014,53.032,51.559,51.807,1286668,0
2014-04-07,51.626,51.682,50.365,50.632,1693906,0
2014-04-08,50.642,51.711,50.299,51.338,1577220,0
2014-04-09,51.521,51.664,51.013,51.596,1173996,0
2014-04-10,51.512,51.512,49.677,49.858,1671520,0
2014-04-11,49.581,50.182,49.324,49.744,1078943,0
2014-04-14,50.105,50.45,49.486,49.819,1200141,0
2014-04-15,50.012,50.154,48.681,49.408,1333461,0
2014-04-16,49.868,50.124,49.687,50.049,794969,0
2014-04-17,49.934,50.164,49.486,49.552,841805,0
2014-04-21,49.552,49.994,49.244,49.763,1385016,0
2014-04-22,49.618,50.45,49.609,50.039,2095781,0
2014-04-23,50.095,51.158,49.924,51.043,1888397,0
2014-04-24,51.196,51.348,49.984,50.421,1734993,0
2014-04-25,50.26,50.545,49.809,50.365,1248478,0
2014-04-28,50.469,50.909,49.628,50.584,1390227,0
2014-04-29,50.87,50.919,50.26,50.336,854148,0
2014-04-30,50.182,50.517,50.022,50.317,1157345,0
2014-05-01,50.401,50.565,49.581,49.637,1371666,0
2014-05-02,49.657,50.336,49.628,49.696,1033838,0
2014-05-05,49.467,50.03,49.142,49.687,1130828,0
2014-05-06,49.687,49.829,49.244,49.657,1277607,0
2014-05-07,49.714,49.868,48.749,48.968,901163,0
2014-05-08,49.008,49.905,48.808,49.333,1695943,0
2014-05-09,49.324,50.346,49.142,50.299,937773,0
2014-05-12,50.479,50.928,50.411,50.756,827609,0
2014-05-13,50.632,50.976,50.27,50.411,491807,0
2014-05-14,50.382,50.382,49.476,49.974,1370680,0
2014-05-15,49.829,50.012,48.739,49.103,1423570,0
2014-05-16,49.122,49.381,48.798,49.274,1149108,0
2014-05-19,49.887,50.86,49.687,50.794,3062385,0
2014-05-20,43.341,44.116,41.572,41.66,16467616,0
2014-05-21,41.562,41.65,40.657,40.942,8906906,0
2014-05-22,40.923,41.525,40.923,41.325,4419938,0
2014-05-23,41.266,41.488,40.849,41.162,2394698,0
2014-05-27,41.469,41.498,40.99,41.04,2486504,0
2014-05-28,40.933,41.06,40.446,40.799,2825017,0
2014-05-29,40.809,41.276,40.6,41.2,1753272,0
2014-05-30,42.167,42.988,41.871,42.474,4885204,0
2014-06-02,42.614,43.064,42.567,42.595,3528788,0
2014-06-03,42.404,42.586,42.167,42.394,1825615,0
2014-06-04,42.37,42.774,42.294,42.649,1273554,0
2014-06-05,42.975,43.701,42.696,43.59,2899834,0
2014-06-06,43.655,43.731,43.119,43.205,1695873,0
2014-06-09,43.186,43.675,42.927,42.975,1792126,0
2014-06-10,43.042,43.042,42.479,42.543,1931021,0
2014-06-11,42.687,42.755,42.142,42.419,1985797,0
2014-06-12,42.479,42.535,42.112,42.389,2349414,0
2014-06-13,42.459,42.543,42.112,42.518,1355820,0
2014-06-16,42.379,42.498,42.191,42.37,1129085,0
2014-06-17,42.112,42.985,42.093,42.861,2101030,0
2014-06-18,42.804,42.917,42.469,42.667,1300655,0
2014-06-19,42.88,43.368,42.543,42.582,1652771,0
2014-06-20,42.696,42.755,42.171,42.191,2091051,0
2014-06-23,42.201,43.023,42.171,42.908,1378799,0
2014-06-24,42.851,43.061,42.219,42.239,1351309,0
2014-06-25,42.017,42.861,41.997,42.804,1266289,0
2014-06-26,42.755,43.789,42.677,43.675,2593237,0
2014-06-27,43.59,44.259,43.59,44.068,2764755,0
2014-06-30,43.999,44.623,43.789,44.613,2239920,0
2014-07-01,44.662,45.457,44.594,44.929,2657178,0
2014-07-02,44.833,45.19,44.461,44.623,1253396,0
2014-07-03,44.632,45.506,44.632,45.266,941899,0
2014-07-07,45.238,45.321,44.765,44.959,1346871,0
2014-07-08,44.92,44.92,44.279,44.452,1970142,0
2014-07-09,44.259,44.872,44.126,44.517,1315267,0
2014-07-10,44.096,44.393,43.531,43.98,1403048,0
2014-07-11,43.78,43.877,42.898,42.985,2183034,0
2014-07-14,43.359,43.453,42.449,42.582,1921919,0
2014-07-15,42.508,42.716,42.132,42.62,1107230,0
2014-07-16,42.726,42.774,41.94,42.21,1479455,0
2014-07-17,42.064,42.323,41.702,41.825,1683737,0
2014-07-18,41.959,42.379,41.864,42.313,996895,0
2014-07-21,42.162,42.469,42.084,42.332,1322062,0
2014-07-22,42.399,42.573,41.884,41.91,1772147,0
2014-07-23,41.892,42.047,40.762,41.071,4086428,0
2014-07-24,41.268,42.181,41.268,42.064,3675672,0
2014-07-25,42.017,42.152,41.406,41.442,1076449,0
2014-07-28,41.5,41.594,41.108,41.201,1496170,0
2014-07-29,41.377,41.835,41.298,41.357,1249260,0
2014-07-30,41.778,41.91,41.442,41.825,1688696,0
2014-07-31,41.317,41.556,40.206,40.752,3322319,0
2014-08-01,40.829,40.962,39.995,40.358,1986781,0
2014-08-04,40.551,40.697,40.12,40.561,1299619,0
2014-08-05,40.406,41.001,40.216,40.551,1216028,0
2014-08-06,40.464,40.849,40.236,40.697,811832,0
2014-08-07,41.001,41.182,40.015,40.148,1134008,0
2014-08-08,39.91,40.867,39.574,40.723,3368715,0
2014-08-11,40.857,41.547,40.637,41.357,1941805,0
2014-08-12,41.146,41.683,41.051,41.337,1501341,0
2014-08-13,41.327,41.584,40.829,40.886,1667501,0
2014-08-14,41.23,41.787,41.031,41.21,2186631,0
2014-08-15,41.633,41.643,40.275,41.172,2780970,0
2014-08-18,41.414,42.037,41.249,41.692,3096114,0
2014-08-19,44.259,44.824,41.73,42.36,9297181,0
2014-08-20,42.429,43.253,41.93,43.157,2812130,0
2014-08-21,43.061,43.139,42.639,42.765,1454615,0
2014-08-22,42.898,43.511,42.784,43.321,1456245,0
2014-08-25,43.434,43.639,43.013,43.282,1380151,0
2014-08-26,43.444,43.934,43.349,43.415,1278375,0
2014-08-27,43.55,43.701,43.004,43.311,1817382,0
2014-08-28,43.196,43.521,42.927,43.329,1310624,0
2014-08-29,43.501,43.56,42.88,43.186,1005858,0
2014-09-02,43.406,43.78,43.186,43.463,1269459,0
2014-09-03,43.823,44.036,43.661,43.863,1634419,0
2014-09-04,44.026,44.584,43.843,44.132,1706157,0
2014-09-05,44.065,44.305,43.671,44.295,1077875,0
2014-09-08,44.335,44.441,43.903,44.093,1272864,0
2014-09-09,43.536,43.814,43.478,43.595,2297909,0
2014-09-10,43.526,44.441,43.526,44.335,2050553,0
2014-09-11,44.026,44.477,43.958,44.335,1457575,0
2014-09-12,44.295,45.14,44.295,44.554,1798736,0
2014-09-15,44.515,44.544,43.883,44.093,1350768,0
2014-09-16,43.893,43.986,43.326,43.747,2094157,0
2014-09-17,43.912,44.151,43.717,43.94,1089211,0
2014-09-18,44.19,44.19,43.737,44.074,1134209,0
2014-09-19,44.207,44.256,43.392,43.449,1476819,0
2014-09-22,43.326,43.392,42.652,42.749,1017338,0
2014-09-23,42.133,42.334,41.911,41.96,1506395,0
2014-09-24,41.998,42.381,41.96,42.343,1004062,0
2014-09-25,42.182,42.371,41.816,41.864,1179196,0
2014-09-26,42.048,42.825,42.028,42.768,1280521,0
2014-09-29,42.334,42.69,42.094,42.594,1053820,0
2014-09-30,42.537,42.565,42.084,42.163,879886,0
2014-10-01,42.065,42.065,41.316,41.396,1259307,0
2014-10-02,41.423,42.202,41.144,42.056,1029814,0
2014-10-03,42.306,42.719,41.96,42.642,1018212,0
2014-10-06,42.709,42.93,41.921,41.941,1103765,0
2014-10-07,42.537,42.797,41.759,41.768,1815743,0
2014-10-08,41.692,43.055,41.683,43.017,1543970,0
2014-10-09,42.825,43.103,41.921,41.988,1116956,0
2014-10-10,41.96,42.481,41.508,41.546,1107576,0
2014-10-13,41.556,41.683,40.606,40.654,1146306,0
2014-10-14,41.019,41.72,40.694,41.326,1352084,0
2014-10-15,40.587,41.171,39.935,40.846,1924835,0
2014-10-16,40.202,41.45,40.095,41.239,1861775,0
2014-10-17,41.806,41.806,41.039,41.584,1163877,0
2014-10-20,41.673,42.66,41.673,42.51,1270259,0
2014-10-21,42.66,43.334,42.652,43.257,1039511,0
2014-10-22,43.277,43.306,42.451,42.491,808381,0
2014-10-23,41.508,43.103,41.376,42.652,1250656,0
2014-10-24,42.739,42.854,42.084,42.816,667809,0
2014-10-27,42.603,43.257,42.431,42.998,765285,0
2014-10-28,43.103,43.449,42.719,43.373,826639,0
2014-10-29,43.382,43.698,42.787,43.036,813195,0
2014-10-30,42.797,43.326,42.758,43.151,961675,0
2014-10-31,43.585,44.19,43.575,43.595,1453813,0
2014-11-03,43.661,44.065,43.219,43.949,2352513,0
2014-11-04,43.967,44.046,41.911,42.249,2267587,0
2014-11-05,42.613,42.758,41.768,42.5,1595648,0
2014-11-06,42.584,44.593,42.565,44.564,2189223,0
2014-11-07,44.421,44.69,44.036,44.207,1311583,0
2014-11-10,44.256,45.091,44.226,44.65,1296723,0
2014-11-11,44.584,44.64,43.94,44.132,1159112,0
2014-11-12,44.026,46.833,43.873,46.679,3668726,0
2014-11-13,46.602,47.043,45.007,45.88,2318731,0
2014-11-14,45.803,46.602,45.61,46.026,1504644,0
2014-11-17,45.996,46.167,45.294,45.65,2480828,0
2014-11-18,45.564,47.272,44.525,45.257,3864205,0
2014-11-19,45.341,46.632,45.121,46.552,3274548,0
2014-11-20,46.418,46.793,46.121,46.255,1751325,0
2014-11-21,46.87,47.226,46.688,46.936,2122634,0
2014-11-24,47.13,47.765,46.87,47.736,1700977,0
2014-11-25,47.965,48.216,47.111,47.726,1696100,0
2014-11-26,47.839,48.032,47.551,47.706,977831,0
2014-11-28,47.802,48.889,47.765,48.63,911319,0
2014-12-01,48.167,48.255,46.946,46.994,1865485,0
2014-12-02,47.102,47.389,46.532,46.889,1436460,0
2014-12-03,46.808,47.317,46.606,47.268,922406,0
2014-12-04,47.088,47.288,46.828,47.213,810760,0
2014-12-05,47.335,47.415,46.404,46.626,1157352,0
2014-12-08,46.489,47.048,46.208,46.356,919331,0
2014-12-09,45.777,46.115,45.381,46.095,1330081,0
2014-12-10,45.989,46.337,45.42,45.612,922627,0
2014-12-11,45.921,47.068,45.785,46.44,1133152,0
2014-12-12,46.115,47.213,45.921,46.798,1311472,0
2014-12-15,47.203,48.444,46.971,48.282,2364904,0
2014-12-16,48.282,48.551,46.904,46.904,1631883,0
2014-12-17,47.008,47.827,46.682,47.752,1593612,0
2014-12-18,48.472,49.158,48.244,49.139,1395220,0
2014-12-19,49.081,49.252,47.907,48.254,1958554,0
2014-12-22,47.993,48.003,46.347,47.435,1929447,0
2014-12-23,47.539,48.06,47.53,47.945,1118621,0
2014-12-24,47.925,48.03,47.512,47.654,431709,0
2014-12-26,47.945,48.003,47.596,47.664,372616,0
2014-12-29,47.664,48.254,47.493,47.877,1317001,0
2014-12-30,47.837,48.6,47.808,48.254,762605,0
2014-12-31,48.215,48.571,47.799,47.827,815445,0
2015-01-02,48.097,48.704,47.465,48.078,1045887,0
2015-01-05,47.799,48.291,47.345,47.847,1448270,0
2015-01-06,47.983,48.165,46.846,47.435,1658320,0
2015-01-07,47.916,53.851,47.867,52.993,11414441,0
2015-01-08,52.481,53.851,51.904,52.694,4781850,0
2015-01-09,52.374,52.451,51.519,51.575,2382311,0
2015-01-12,51.537,52.066,51.296,51.951,1539181,0
2015-01-13,52.096,52.626,51.105,51.7,1533447,0
2015-01-14,51.171,51.71,50.815,51.614,1169743,0
2015-01-15,51.624,51.759,50.545,50.612,1172778,0
2015-01-16,50.68,51.247,49.997,51.162,1338238,0
2015-01-20,51.247,51.519,50.564,50.795,895719,0
2015-01-21,50.815,52.076,50.642,51.979,867561,0
2015-01-22,52.123,53.032,51.769,52.79,1154192,0
2015-01-23,52.674,53.032,52.383,52.674,730790,0
2015-01-26,52.587,53.723,52.501,53.608,847200,0
2015-01-27,52.914,53.541,52.646,53.146,587830,0
2015-01-28,53.397,53.455,52.78,52.837,802906,0
2015-01-29,53.079,53.223,52.606,53.117,607774,0
2015-01-30,50.554,50.872,48.964,49.756,3698243,0
2015-02-02,49.909,50.949,49.756,50.805,1399998,0
2015-02-03,51.046,51.384,50.419,50.969,1571218,0
2015-02-04,50.815,51.856,50.718,51.374,1439603,0
2015-02-05,51.807,52.346,51.546,51.759,752689,0
2015-02-06,51.979,52.183,51.115,51.49,1095445,0
2015-02-09,51.144,51.604,50.277,50.333,1394710,0
2015-02-10,50.362,51.296,50.333,50.987,1027781,0
2015-02-11,50.996,51.364,50.709,50.901,768309,0
2015-02-12,50.738,51.653,50.197,51.519,843036,0
2015-02-13,51.451,52.038,51.218,51.97,443015,0
2015-02-17,51.826,52.183,51.461,51.72,882096,0
2015-02-18,51.461,52.461,51.334,52.336,796488,0
2015-02-19,52.29,52.742,52.096,52.317,484216,0
2015-02-20,52.193,53.013,52.193,52.866,712428,0
2015-02-23,52.973,53.097,52.355,52.742,579926,0
2015-02-24,52.799,53.07,52.123,52.77,1167578,0
2015-02-25,52.646,53.31,52.403,52.807,896755,0
2015-02-26,52.914,53.406,52.684,52.846,1472434,0
2015-02-27,52.374,52.578,51.451,52.105,1822030,0
2015-03-02,52.308,53.484,52.223,53.387,2158282,0
2015-03-03,54.812,55.342,52.491,53.946,3676480,0
2015-03-04,53.406,54.302,53.251,53.927,2667565,0
2015-03-05,53.946,54.398,53.704,54.235,1765056,0
2015-03-06,54.169,54.764,53.992,54.369,1721039,0
2015-03-09,54.485,54.899,54.369,54.659,1299371,0
2015-03-10,54.178,54.592,54.041,54.35,941129,0
2015-03-11,54.493,54.704,54.146,54.377,1081534,0
2015-03-12,54.299,55.42,54.289,55.256,832689,0
2015-03-13,55.188,55.74,54.58,54.928,771696,0
2015-03-16,55.109,55.478,54.714,54.858,774492,0
2015-03-17,54.928,55.873,54.928,55.778,1036694,0
2015-03-18,55.487,55.573,54.724,55.42,656231,0
2015-03-19,55.256,55.66,55.081,55.381,495617,0
2015-03-20,55.621,56.928,55.062,56.453,2217124,0
2015-03-23,56.307,56.954,56.307,56.683,942253,0
2015-03-24,56.569,56.692,56.116,56.501,711011,0
2015-03-25,56.481,56.899,55.816,55.835,979428,0
2015-03-26,55.816,55.816,54.801,55.119,513325,0
2015-03-27,55.158,55.573,54.82,55.072,653953,0
2015-03-30,55.313,56.182,55.178,55.949,675802,0
2015-03-31,55.902,56.058,54.958,55.034,1053276,0
2015-04-01,54.704,55.371,54.501,54.829,1101726,0
2015-04-02,55.911,57.079,55.4,56.471,1598586,0
2015-04-06,56.221,57.07,56.134,56.954,1170384,0
2015-04-07,56.954,58.26,56.481,56.551,1462757,0
2015-04-08,56.453,57.235,56.307,56.702,889956,0
2015-04-09,56.647,57.148,56.453,56.84,822743,0
2015-04-10,56.974,57.07,56.462,56.638,568002,0
2015-04-13,56.79,57.592,56.551,56.8,952812,0
2015-04-14,57.398,57.553,55.295,55.64,1297756,0
2015-04-15,55.949,56.008,54.648,54.82,1904928,0
2015-04-16,54.829,55.034,54.126,54.183,1281388,0
2015-04-17,53.942,54.068,52.918,53.383,2247982,0
2015-04-20,53.788,54.868,53.554,54.55,1283625,0
2015-04-21,54.849,55.227,54.347,54.59,1154056,0
2015-04-22,54.6,54.977,54.27,54.839,947720,0
2015-04-23,55.006,55.458,54.464,54.888,993202,0
2015-04-24,55.138,55.41,54.61,54.648,564496,0
2015-04-27,54.839,55.081,54.328,54.347,984088,0
2015-04-28,54.183,54.367,53.469,53.875,710288,0
2015-04-29,53.673,53.818,52.543,52.997,694132,0
2015-04-30,52.821,53.401,52.068,52.396,1056992,0
2015-05-01,52.668,53.653,52.386,53.383,744771,0
2015-05-04,53.469,53.837,53.345,53.507,695376,0
2015-05-05,53.673,53.856,52.715,52.928,923922,0
2015-05-06,53.045,53.208,52.329,52.474,986772,0
2015-05-07,53.035,53.969,53.035,53.45,1077104,0
2015-05-08,53.989,54.6,53.701,53.71,630446,0
2015-05-11,53.633,54.387,53.545,54.068,621538,0
2015-05-12,53.633,53.932,52.784,53.701,611322,0
2015-05-13,54.27,54.986,53.614,54.009,992268,0
2015-05-14,54.019,54.106,53.305,53.748,841699,0
2015-05-15,53.818,54.387,53.719,54.068,981859,0
2015-05-18,54.25,54.858,54.019,54.357,1801621,0
2015-05-19,51.934,53.305,50.274,51.595,5168887,0
2015-05-20,51.76,52.106,51.134,51.721,1792958,0
2015-05-21,51.664,52.386,51.035,52.165,1050053,0
2015-05-22,52.088,52.504,51.817,52.329,897928,0
2015-05-26,52.273,52.406,51.556,51.798,982247,0
2015-05-27,52.02,52.377,51.808,51.896,933449,0
2015-05-28,52.135,52.244,51.74,52.205,607051,0
2015-05-29,52.185,52.319,51.691,51.877,670729,0
2015-06-01,52.225,52.406,51.451,51.575,1053208,0
2015-06-02,51.47,52.088,51.451,51.546,776919,0
2015-06-03,51.644,52.543,51.354,52.145,1207767,0
2015-06-04,51.887,52.319,51.789,52.273,962753,0
2015-06-05,52.273,52.533,51.672,52.319,548014,0
2015-06-08,52.425,52.609,51.971,52.195,795927,0
2015-06-09,52.02,52.425,51.527,51.672,1186447,0
2015-06-10,51.748,51.999,51.196,51.214,1842772,0
2015-06-11,51.341,52.174,51.176,51.923,1124747,0
2015-06-12,51.875,52.263,51.448,52.234,903266,0
2015-06-15,51.758,52.347,51.553,52.243,875894,0
2015-06-16,52.253,52.425,51.602,51.67,776221,0
2015-06-17,51.612,51.923,51.011,51.282,874345,0
2015-06-18,51.361,52.038,51.361,51.516,1221499,0
2015-06-19,51.543,52.038,51.148,51.176,1272731,0
2015-06-22,51.458,51.612,50.664,51.282,1004282,0
2015-06-23,51.439,51.582,50.76,50.829,989620,0
2015-06-24,50.838,51.031,49.792,50.489,1250008,0
2015-06-25,50.586,50.895,50.499,50.615,766820,0
2015-06-26,50.731,51.631,50.635,51.243,1830907,0
2015-06-29,50.76,51.12,49.86,49.908,630272,0
2015-06-30,50.218,50.509,49.86,50.121,1027196,0
2015-07-01,50.577,50.683,49.996,50.17,1004180,0
2015-07-02,50.334,50.334,49.55,49.579,910805,0
2015-07-06,49.229,50.45,49.018,50.363,1299277,0
2015-07-07,50.489,50.751,49.589,50.431,1480550,0
2015-07-08,50.557,51.001,49.745,49.957,1434172,0
2015-07-09,50.334,50.334,48.34,48.785,2087994,0
2015-07-10,49.154,49.686,49.047,49.559,833441,0
2015-07-13,49.996,50.537,49.908,50.17,908016,0
2015-07-14,50.248,50.625,50.034,50.15,1036267,0
2015-07-15,50.16,50.489,49.782,50.14,910971,0
2015-07-16,50.297,50.866,50.034,50.731,1219641,0
2015-07-17,50.655,50.655,49.782,49.831,1418679,0
2015-07-20,49.792,50.363,49.154,49.221,1551717,0
2015-07-21,49.248,49.569,48.824,48.853,1242363,0
2015-07-22,48.678,49.636,48.602,49.599,830138,0
2015-07-23,49.696,50.006,48.765,48.815,1170682,0
2015-07-24,48.863,48.93,48.205,48.282,781900,0
2015-07-27,47.915,48.35,47.441,47.672,1353814,0
2015-07-28,47.807,48.235,47.236,48.125,1163968,0
2015-07-29,48.087,48.948,48.069,48.863,1015541,0
2015-07-30,48.824,49.134,48.641,48.795,643288,0
2015-07-31,48.913,49.464,48.553,49.358,813198,0
2015-08-03,49.386,49.589,48.755,49.018,729996,0
2015-08-04,49.173,50.577,48.736,49.908,1611520,0
2015-08-05,50.121,50.731,50.006,50.344,1108398,0
2015-08-06,50.248,50.557,48.33,48.407,1725010,0
2015-08-07,48.185,48.632,47.855,48.465,1142896,0
2015-08-10,48.746,50.091,48.746,49.773,1664715,0
2015-08-11,49.038,50.248,49.028,49.308,1668727,0
2015-08-12,48.903,49.386,48.069,49.202,1389551,0
2015-08-13,48.707,49.395,48.03,48.834,2157404,0
2015-08-14,48.883,49.434,48.544,48.795,1759430,0
2015-08-17,48.795,49.617,48.446,49.086,3882853,0
2015-08-18,51.243,52.115,49.773,50.935,4947767,0
2015-08-19,51.021,51.787,50.363,51.709,2224854,0
2015-08-20,51.11,51.262,49.85,49.908,2433189,0
2015-08-21,49.258,49.715,47.825,47.865,2320705,0
2015-08-24,43.898,47.169,43.508,45.59,3373541,0
2015-08-25,46.712,47.062,45.416,45.494,2040173,0
2015-08-26,46.404,46.656,45.425,46.18,2819282,0
2015-08-27,46.984,48.235,46.84,48.02,2337437,0
2015-08-28,48.02,48.958,47.47,48.795,1949793,0
2015-08-31,48.698,48.988,48.264,48.534,1121619,0
2015-09-01,47.711,48.602,47.603,47.731,1854458,0
2015-09-02,48.155,48.632,47.731,48.583,947059,0
2015-09-03,48.602,49.163,48.474,48.612,1140726,0
2015-09-04,48.155,48.726,48.002,48.36,715795,0
2015-09-08,49.105,49.84,48.853,49.764,1109844,0
2015-09-09,49.897,50.324,48.868,48.943,1284675,0
2015-09-10,48.858,49.499,48.518,48.76,1429896,0
2015-09-11,48.567,49.451,48.198,49.314,911047,0
2015-09-14,49.401,49.742,48.76,48.935,833066,0
2015-09-15,48.993,49.556,48.587,49.324,926807,0
2015-09-16,49.234,50.469,49.13,50.4,914653,0
2015-09-17,50.314,50.693,49.624,49.848,1126587,0
2015-09-18,49.023,49.751,48.363,48.518,2104660,0
2015-09-21,48.645,49.304,48.228,48.401,1188873,0
2015-09-22,47.975,48.198,47.556,47.867,1071440,0
2015-09-23,47.837,48.138,47.382,47.847,974855,0
2015-09-24,47.546,48.168,47.332,47.985,823195,0
2015-09-25,48.469,48.673,47.664,47.762,816276,0
2015-09-28,47.565,47.742,46.76,47.022,1328785,0
2015-09-29,47.13,47.625,46.711,47.565,1937778,0
2015-09-30,47.936,48.372,47.537,48.158,1415811,0
2015-10-01,48.09,48.488,47.471,48.421,1843522,0
2015-10-02,47.985,49.527,47.208,49.527,1556939,0
2015-10-05,49.771,50.838,49.517,50.751,1263035,0
2015-10-06,50.721,51.149,49.663,49.732,1230389,0
2015-10-07,49.935,50.119,49.363,49.751,1505639,0
2015-10-08,49.653,49.877,48.868,49.254,1537263,0
2015-10-09,49.218,49.401,48.616,49.363,1240175,0
2015-10-12,49.471,49.509,48.702,48.741,831102,0
2015-10-13,48.702,48.916,47.585,47.837,1679009,0
2015-10-14,47.847,47.956,45.402,45.704,2370537,0
2015-10-15,45.896,46.449,44.779,45.382,4387739,0
2015-10-16,45.624,46.449,45.238,46.402,3302392,0
2015-10-19,46.236,46.73,45.935,46.276,1286494,0
2015-10-20,46.421,46.75,45.761,45.877,1474966,0
2015-10-21,46.053,46.149,44.634,44.704,1804685,0
2015-10-22,44.704,45.333,41.897,42.276,5621114,0
2015-10-23,42.693,42.771,40.607,40.79,5258713,0
2015-10-26,40.955,43.101,40.955,42.877,3269943,0
2015-10-27,42.664,42.996,41.365,41.957,2153076,0
2015-10-28,42.229,43.441,42.044,43.335,1921296,0
2015-10-29,43.316,43.488,41.888,42.645,1608343,0
2015-10-30,42.956,43.364,42.606,43.246,2213544,0
2015-11-02,42.625,43.296,41.888,43.217,2185102,0
2015-11-03,43.383,44.062,43.383,43.567,1546947,0
2015-11-04,43.557,43.732,42.547,42.868,1601954,0
2015-11-05,42.946,43.538,42.557,42.907,2168940,0
2015-11-06,42.858,43.121,42.491,42.839,1986709,0
2015-11-09,42.819,43.083,42.219,42.916,1993385,0
2015-11-10,42.597,43.587,42.567,43.488,2307596,0
2015-11-11,43.335,43.383,42.353,42.481,3006641,0
2015-11-12,41.771,41.907,40.78,41.528,2466544,0
2015-11-13,40.288,40.675,39.576,39.967,3279111,0
2015-11-16,39.569,39.849,38.753,39.616,4601387,0
2015-11-17,33.346,36.131,32.443,35.879,23676111,0
2015-11-18,35.812,36.422,35.181,36.064,7857322,0
2015-11-19,36.084,36.946,35.947,36.509,4842746,0
2015-11-20,37.004,37.879,36.268,37.839,4933089,0
2015-11-23,37.859,38.46,37.761,38.16,6794948,0
2015-11-24,38.015,38.703,37.869,38.674,3677876,0
2015-11-25,38.636,38.84,38.228,38.297,1601337,0
2015-11-27,38.54,38.694,37.859,38.392,1066907,0
2015-11-30,38.421,38.52,37.471,37.889,3287044,0
2015-12-01,38.219,38.51,37.869,37.996,2200440,0
2015-12-02,37.645,38.421,37.596,37.81,2192227,0
2015-12-03,37.859,38.2,36.636,36.937,2729817,0
2015-12-04,36.946,37.695,36.704,37.354,1959000,0
2015-12-07,37.354,37.354,36.208,36.489,2019262,0
2015-12-08,36.198,37.199,36.121,37.189,2570414,0
2015-12-09,36.837,37.751,36.475,36.641,2231466,0
2015-12-10,36.574,37.197,36.222,36.827,2976349,0
2015-12-11,36.417,36.494,35.784,36.087,2512710,0
2015-12-14,36.106,36.437,35.434,35.764,1542371,0
2015-12-15,36.037,36.779,35.872,36.182,1924664,0
2015-12-16,36.292,36.622,35.872,36.202,1896233,0
2015-12-17,36.302,36.437,35.161,35.258,1711168,0
2015-12-18,35.014,35.58,34.722,34.742,3626082,0
2015-12-21,34.877,35.132,34.489,34.752,1587276,0
2015-12-22,34.897,35.511,34.508,35.364,1150894,0
2015-12-23,35.482,35.734,35.053,35.687,978910,0
2015-12-24,35.668,35.97,35.369,35.96,1189352,0
2015-12-28,35.804,35.911,34.118,34.274,1906124,0
2015-12-29,34.585,35.268,34.538,34.674,1382074,0
2015-12-30,34.614,35.033,34.176,34.303,1222358,0
2015-12-31,34.118,34.634,33.982,34.439,1777345,0
2016-01-04,33.796,34.342,33.29,34.089,2666628,0
2016-01-05,34.313,34.976,33.982,34.869,2661227,0
2016-01-06,34.508,34.819,33.444,33.728,2750883,0
2016-01-07,32.774,35.077,32.646,34.907,4007467,0
2016-01-08,34.887,35.072,33.444,33.602,3224194,0
2016-01-11,33.826,33.826,33.076,33.534,3794054,0
2016-01-12,34.03,34.704,33.836,34.42,2079565,0
2016-01-13,34.41,34.489,33.31,33.359,2064529,0
2016-01-14,33.369,33.962,32.851,33.435,1784249,0
2016-01-15,32.578,33.574,32.578,33.359,2478957,0
2016-01-19,33.621,33.786,32.832,33.474,2652098,0
2016-01-20,33.221,35.57,32.92,35.199,4193367,0
2016-01-21,35.511,37.422,35.161,35.98,5200682,0
2016-01-22,36.38,36.564,35.706,36.018,2403199,0
2016-01-25,35.93,36.446,35.072,35.199,1668930,0
2016-01-26,35.345,37.139,35.152,37.129,2761741,0
2016-01-27,36.914,37.246,36.603,37.09,2729803,0
2016-01-28,37.372,37.751,36.631,36.797,2180721,0
2016-01-29,36.992,38.229,36.739,38.072,2074042,0
2016-02-01,37.519,38.384,37.264,37.928,1341633,0
2016-02-02,38.026,38.452,37.644,37.968,1838197,0
2016-02-03,38.016,38.201,36.846,37.859,2132316,0
2016-02-04,37.48,38.141,36.534,37.978,2925217,0
2016-02-05,37.82,37.968,36.982,37.382,1570482,0
2016-02-08,36.944,37.109,36.232,36.992,1155878,0
2016-02-09,36.739,37.548,36.262,36.904,1301278,0
2016-02-10,36.924,37.441,36.222,36.456,1489092,0
2016-02-11,35.95,36.262,35.287,35.628,1294670,0
2016-02-12,35.824,36.544,35.132,36.466,2073542,0
2016-02-16,37.109,38.384,36.641,38.034,1546491,0
2016-02-17,38.367,39.028,38.367,38.795,1100485,0
2016-02-18,38.716,38.716,37.82,38.433,1108583,0
2016-02-19,38.347,38.404,36.962,37.509,1668025,0
2016-02-22,37.8,38.502,37.519,38.309,988527,0
2016-02-23,38.442,40.04,38.347,39.389,2541598,0
2016-02-24,39.458,41.143,38.969,40.937,2927943,0
2016-02-25,41.016,41.815,40.218,41.717,1630318,0
2016-02-26,41.864,41.897,40.86,41.765,1863775,0
2016-02-29,41.756,42.302,41.358,41.378,2004577,0
2016-03-01,41.649,42.206,40.724,42.136,2881883,0
2016-03-02,42.136,42.273,40.763,42.215,2319203,0
2016-03-03,41.864,42.574,41.454,42.369,2162901,0
2016-03-04,42.186,43.207,41.989,42.594,1763891,0
2016-03-07,42.448,43.236,42.359,43.197,2491933,0
2016-03-08,41.18,44.406,40.772,43.413,7819795,0
2016-03-09,43.824,45.104,43.57,44.479,3782854,0
2016-03-10,44.528,45.124,43.894,44.45,2353821,0
2016-03-11,44.635,45.407,44.635,45.398,2626579,0
2016-03-14,45.262,45.702,45.036,45.662,1532160,0
2016-03-15,45.163,45.536,44.157,44.343,2270061,0
2016-03-16,44.009,44.578,43.756,44.46,1568205,0
2016-03-17,44.401,45.859,44.323,45.642,1552009,0
2016-03-18,45.945,46.756,45.74,46.67,2837034,0
2016-03-21,46.493,46.982,46.248,46.328,1350781,0
2016-03-22,46.416,46.717,45.809,46.16,1549268,0
2016-03-23,45.731,46.151,45.188,45.584,1547073,0
2016-03-24,45.516,46.004,45.427,45.662,1060752,0
2016-03-28,45.886,46.463,45.809,46.053,1082407,0
2016-03-29,45.984,46.424,45.759,46.16,2101827,0
2016-03-30,46.218,46.406,45.427,45.935,1877936,0
2016-03-31,46.024,46.218,45.306,45.702,2317230,0
2016-04-01,45.652,46.19,45.213,46.034,1327491,0
2016-04-04,45.935,46.376,44.568,45.084,1099578,0
2016-04-05,44.929,45.028,44.019,44.47,2141324,0
2016-04-06,44.675,45.143,44.313,44.84,1367933,0
2016-04-07,44.479,44.771,43.531,43.969,1755509,0
2016-04-08,44.059,44.47,43.227,43.64,1223845,0
2016-04-11,43.57,43.999,42.925,42.965,1133199,0
2016-04-12,42.965,43.62,42.406,43.394,1761351,0
2016-04-13,43.491,44.244,43.317,43.95,1077480,0
2016-04-14,43.922,44.343,43.57,44.069,1164120,0
2016-04-15,43.904,45.457,43.864,45.223,1834413,0
2016-04-18,45.124,46.113,45.041,45.849,1593900,0
2016-04-19,45.859,46.406,45.526,45.974,1169428,0
2016-04-20,46.083,46.083,45.075,45.223,900106,0
2016-04-21,45.592,45.859,44.695,45.046,905096,0
2016-04-22,45.075,45.223,44.605,45.084,1221618,0
2016-04-25,44.959,44.959,44.45,44.695,753278,0
2016-04-26,44.655,45.96,44.558,45.935,1161734,0
2016-04-27,45.789,46.453,45.612,46.328,970842,0
2016-04-28,45.945,46.228,45.477,45.612,740771,0
2016-04-29,45.819,45.896,44.655,45.301,1207788,0
2016-05-02,45.849,47.472,45.74,46.816,1824180,0
2016-05-03,46.736,46.766,45.896,46.123,1305032,0
2016-05-04,45.916,46.218,45.457,45.545,1282120,0
2016-05-05,44.479,44.811,43.501,43.864,2512821,0
2016-05-06,43.756,44.099,43.14,43.854,1273488,0
2016-05-09,43.904,44.791,43.55,44.47,820332,0
2016-05-10,44.47,44.791,44.059,44.362,1233785,0
2016-05-11,43.726,43.726,40.931,41.019,4738195,0
2016-05-12,40.881,41.419,40.657,41.117,3571060,0
2016-05-13,40.921,41.429,39.563,39.787,5420164,0
2016-05-16,39.024,39.396,38.654,39.015,5161301,0
2016-05-17,39.153,39.553,38.427,38.644,3172101,0
2016-05-18,38.124,38.242,37.108,37.246,4884341,0
2016-05-19,40.079,41.282,39.288,40.432,8807042,0
2016-05-20,41.468,42.572,40.813,42.506,6176694,0
2016-05-23,42.376,42.476,41.108,41.127,2374797,0
2016-05-24,41.392,42.133,40.989,41.654,1910995,0
2016-05-25,41.664,42.426,41.659,42.318,1299377,0
2016-05-26,42.534,42.769,41.722,41.751,1634064,0
2016-05-27,41.761,42.318,41.6,42.123,1066110,0
2016-05-31,42.183,42.348,41.62,41.938,1767972,0
2016-06-01,41.684,42.113,41.547,42.054,964990,0
2016-06-02,41.889,42.446,41.791,42.27,1019697,0
2016-06-03,42.27,42.396,41.595,42.143,848693,0
2016-06-06,42.143,42.562,41.074,41.401,1890747,0
2016-06-07,41.478,42.123,41.253,41.918,1017305,0
2016-06-08,41.949,42.244,41.929,42.095,666989,0
2016-06-09,41.909,42.214,41.381,41.625,792326,0
2016-06-10,41.027,41.222,40.477,41.027,737025,0
2016-06-13,41.017,41.154,39.598,39.702,2082744,0
2016-06-14,39.692,39.977,39.154,39.546,1373578,0
2016-06-15,39.593,40.997,39.593,40.054,1459165,0
2016-06-16,39.958,40.104,39.566,39.712,666890,0
2016-06-17,39.556,40.457,39.487,39.949,1440798,0
2016-06-20,40.526,40.85,40.025,40.114,1088430,0
2016-06-21,40.253,40.516,39.996,40.094,1500726,0
2016-06-22,40.173,40.496,39.702,39.722,749772,0
2016-06-23,40.074,40.32,39.32,40.016,860036,0
2016-06-24,39.506,40.79,39.24,40.516,2083426,0
2016-06-27,40.193,40.233,38.79,39.31,1707305,0
2016-06-28,40.32,41.301,40.025,40.723,3715821,0
2016-06-29,41.401,42.646,41.401,42.469,1810199,0
2016-06-30,42.469,45.039,42.037,44.204,4229659,0
2016-07-01,44.371,45.451,44.362,45.216,3031643,0
2016-07-05,45.039,45.64,44.764,45.52,2128976,0
2016-07-06,45.362,46.52,45.255,46.471,3044253,0
2016-07-07,46.431,46.859,45.824,45.98,1831927,0
2016-07-08,46.539,47.687,46.539,47.579,1914763,0
2016-07-11,47.473,47.874,47.305,47.55,1987839,0
2016-07-12,47.757,48.051,47.629,47.824,2081245,0
2016-07-13,47.972,48.188,47.512,47.757,1615969,0
2016-07-14,48.708,49.679,48.62,49.022,4386305,0
2016-07-15,49.209,49.464,48.394,48.404,1432284,0
2016-07-18,48.61,49.777,48.61,49.199,2156588,0
2016-07-19,49.13,49.276,48.6,48.885,1251360,0
2016-07-20,49.091,49.366,48.845,49.15,1029044,0
2016-07-21,49.159,49.376,48.737,48.855,958346,0
2016-07-22,48.571,49.629,48.561,49.414,1049567,0
2016-07-25,49.336,49.905,49.236,49.503,1218620,0
2016-07-26,49.218,50.15,49.12,49.728,1220650,0
2016-07-27,49.768,50.013,49.002,49.236,1215841,0
2016-07-28,49.286,50.061,48.816,49.787,1820300,0
2016-07-29,49.748,50.444,49.385,50.317,1443920,0
2016-08-01,50.279,50.523,49.694,49.885,1521106,0
2016-08-02,50.14,50.15,48.982,49.404,1164265,0
2016-08-03,49.895,51.308,49.718,50.444,2652893,0
2016-08-04,50.434,50.965,49.994,50.846,2415308,0
2016-08-05,51.897,53.074,51.72,52.485,2810867,0
2016-08-08,52.73,53.112,52.298,52.7,1338364,0
2016-08-09,52.622,52.936,52.347,52.583,1284407,0
2016-08-10,53.141,53.701,52.475,52.682,2263455,0
2016-08-11,53.026,53.956,52.74,53.563,2028455,0
2016-08-12,51.407,54.506,51.327,53.692,3830586,0
2016-08-15,53.711,54.427,53.692,53.85,3386499,0
2016-08-16,58.067,59.255,56.929,57.645,12079461,0
2016-08-17,57.008,57.835,56.517,56.537,3871576,0
2016-08-18,56.761,57.322,56.086,57.293,2689171,0
2016-08-19,57.223,57.979,56.703,57.723,2302159,0
2016-08-22,57.909,58.067,57.174,57.763,1788031,0
2016-08-23,58.097,58.155,57.605,57.733,1352097,0
2016-08-24,57.783,57.869,57.351,57.488,1531067,0
2016-08-25,57.488,57.813,57.341,57.605,1266921,0
2016-08-26,57.586,57.851,57.293,57.518,1321509,0
2016-08-29,57.615,58.43,57.478,57.989,1060143,0
2016-08-30,57.813,57.842,57.429,57.685,802550,0
2016-08-31,57.879,57.979,56.968,57.488,1390882,0
2016-09-01,57.586,57.763,56.998,57.675,1263422,0
2016-09-02,57.704,58.282,57.164,57.909,986448,0
2016-09-06,57.929,58.433,57.685,58.391,1461982,0
2016-09-07,58.195,58.377,57.624,58.048,2278458,0
2016-09-08,57.823,58.991,57.634,58.667,1882537,0
2016-09-09,58.225,58.706,57.969,57.969,1717593,0
2016-09-12,57.703,59.179,57.398,59.001,1620497,0
2016-09-13,58.609,58.954,57.202,57.241,2894642,0
2016-09-14,57.487,58.077,57.221,57.684,1430333,0
2016-09-15,58.745,59.552,58.195,59.366,2212689,0
2016-09-16,59.267,59.867,59.145,59.445,1717304,0
2016-09-19,59.592,60.595,59.562,59.828,1661488,0
2016-09-20,60.065,60.227,59.562,59.799,992031,0
2016-09-21,59.74,60.595,59.682,60.507,1248903,0
2016-09-22,60.585,60.92,60.05,60.575,1356624,0
2016-09-23,60.26,60.693,59.513,59.523,1714693,0
2016-09-26,59.454,59.473,58.614,59.021,1930957,0
2016-09-27,58.964,59.483,58.795,59.425,1714079,0
2016-09-28,59.493,59.995,57.939,58.156,1662122,0
2016-09-29,57.035,57.045,55.569,55.637,4429196,0
2016-09-30,56.681,56.748,55.195,55.785,3098105,0
2016-10-03,55.913,56.15,54.93,55.009,1980877,0
2016-10-04,55.412,55.682,54.723,55.096,1456039,0
2016-10-05,55.432,56.209,55.343,55.776,1570273,0
2016-10-06,55.697,57.231,54.841,57.162,2470325,0
2016-10-07,57.202,57.448,56.493,56.758,1670017,0
2016-10-10,57.133,57.664,56.135,56.681,1357361,0
2016-10-11,56.071,56.543,55.805,56.12,1073493,0
2016-10-12,56.356,56.415,55.894,55.904,882620,0
2016-10-13,55.667,55.825,54.448,54.999,1356953,0
2016-10-14,55.382,55.962,55.175,55.53,1356839,0
2016-10-17,55.422,55.625,54.773,54.802,834025,0
2016-10-18,55.049,55.255,54.635,54.88,821687,0
2016-10-19,55.078,56.228,54.763,56.13,932608,0
2016-10-20,56.326,56.336,55.697,55.776,825088,0
2016-10-21,55.461,55.952,55.304,55.845,1241614,0
2016-10-24,57.388,57.388,56.612,56.858,1317047,0
2016-10-25,55.372,56.346,54.134,54.164,2574988,0
2016-10-26,54.114,54.705,53.789,54.33,1617704,0
2016-10-27,54.271,54.354,53.455,53.859,1338027,0
2016-10-28,53.652,55.145,53.612,54.498,2300668,0
2016-10-31,54.753,54.915,54.271,54.733,1472406,0
2016-11-01,54.212,54.571,53.724,53.769,1978904,0
2016-11-02,53.809,56.061,53.809,55.49,2620636,0
2016-11-03,55.825,56.228,55.265,55.382,1803619,0
2016-11-04,55.747,56.396,54.841,55.785,1732837,0
2016-11-07,56.768,57.418,56.558,57.35,2064187,0
2016-11-08,57.182,57.276,56.336,56.848,1490887,0
2016-11-09,56.051,57.912,55.785,57.546,2037207,0
2016-11-10,58.264,59.562,57.595,58.323,2434993,0
2016-11-11,58.421,58.924,57.221,58.461,1929809,0
2016-11-14,60.035,61.843,59.011,59.886,6256775,0
2016-11-15,56.199,56.582,53.367,55.776,10379036,0
2016-11-16,56.14,57.929,55.52,56.848,5325167,0
2016-11-17,57.045,57.827,56.425,57.813,2654440,0
2016-11-18,57.487,58.274,56.632,57.064,2193377,0
2016-11-21,57.182,58.461,57.182,57.909,2036515,0
2016-11-22,57.879,59.189,57.556,59.12,1474838,0
2016-11-23,58.765,59.473,58.629,58.924,1528118,0
2016-11-25,59.356,59.376,58.964,59.238,406279,0
2016-11-28,59.06,59.376,58.215,58.255,1790841,0
2016-11-29,58.629,59.818,58.629,59.189,1423659,0
2016-11-30,58.884,59.282,58.038,58.097,1815514,0
2016-12-01,58.018,59.12,57.448,58.146,1743146,0
2016-12-02,58.057,58.569,57.585,57.889,1578403,0
2016-12-05,58.332,60.32,58.245,60.103,1713630,0
2016-12-06,60.112,60.27,59.198,60.152,1245526,0
2016-12-07,59.986,61.396,59.535,61.376,1315390,0
2016-12-08,61.277,61.919,60.244,60.567,1377304,0
2016-12-09,60.725,61.021,59.415,59.434,1468398,0
2016-12-12,58.892,58.961,56.771,57.432,2320511,0
2016-12-13,57.679,58.171,57.324,57.629,1675919,0
2016-12-14,57.532,57.827,56.959,57.057,1744690,0
2016-12-15,57.186,58.093,56.791,57.364,1696967,0
2016-12-16,57.581,58.793,56.096,56.161,3163752,0
2016-12-19,56.417,57.048,56.111,56.555,1132595,0
2016-12-20,57.009,57.472,56.862,57.117,1203904,0
2016-12-21,56.101,56.683,55.317,56.505,1822378,0
2016-12-22,56.515,56.891,51.882,52.108,4601961,0
2016-12-23,52.019,53.163,51.28,51.566,2510903,0
2016-12-27,51.724,52.6,51.516,52.364,1583595,0
2016-12-28,52.424,52.867,51.448,51.556,1221337,0
2016-12-29,51.566,52.266,51.379,51.645,1373825,0
2016-12-30,51.763,52.66,51.664,52.354,2556887,0
2017-01-03,52.72,53.794,52.473,53.242,2500885,0
2017-01-04,53.677,55.46,53.677,54.405,2508316,0
2017-01-05,52.325,53.734,51.812,53.677,2764331,0
2017-01-06,53.764,55.244,53.281,54.553,2210317,0
2017-01-09,54.356,54.533,52.754,53.064,2164588,0
2017-01-10,53.183,54.05,53.153,53.854,1124526,0
2017-01-11,53.873,54.001,52.784,53.341,1822908,0
2017-01-12,53.252,53.498,52.473,52.906,1606805,0
2017-01-13,52.996,53.261,51.842,51.882,1742645,0
2017-01-17,52.503,53.971,51.882,52.157,2371712,0
2017-01-18,51.901,52.055,50.57,51.24,1979717,0
2017-01-19,51.201,51.486,49.744,50.156,2815169,0
2017-01-20,50.225,52.029,50.195,51.674,3186442,0
2017-01-23,51.319,51.429,50.285,50.915,1751306,0
2017-01-24,51.123,51.434,50.688,51.063,1761881,0
2017-01-25,51.684,52.911,51.616,52.828,2826375,0
2017-01-26,52.71,53.271,51.616,51.626,2346391,0
2017-01-27,51.892,52.089,50.392,50.59,2043462,0
2017-01-30,51.626,51.99,50.246,51.438,2838513,0
2017-01-31,49.21,51.053,48.638,50.876,4502623,0
2017-02-01,50.955,51.475,49.574,50.482,1727066,0
2017-02-02,50.295,50.688,49.909,49.999,1345545,0
2017-02-03,50.402,51.546,50.361,50.993,2442128,0
2017-02-06,50.629,51.872,50.623,51.409,2094661,0
2017-02-07,51.536,51.645,50.265,50.452,1704190,0
2017-02-08,50.432,51.536,49.87,51.419,1778652,0
2017-02-09,51.438,52.916,51.309,52.424,2075202,0
2017-02-10,52.581,52.996,51.399,51.96,1401092,0
2017-02-13,52.157,52.424,51.457,51.684,1869570,0
2017-02-14,50.096,51.676,49.816,51.023,2544374,0
2017-02-15,50.797,51.27,48.815,49.17,4350954,0
2017-02-16,49.141,49.2,47.445,47.819,4590658,0
2017-02-17,47.751,49.491,47.572,49.091,3018395,0
2017-02-21,48.282,49.791,48.282,49.623,2644052,0
2017-02-22,49.613,49.742,48.282,48.569,1706032,0
2017-02-23,48.589,48.875,47.455,47.641,2255937,0
2017-02-24,47.455,49.298,47.385,48.549,2349686,0
2017-02-27,48.174,48.982,48.066,48.825,1736537,0
2017-02-28,48.431,49.052,47.957,48.263,2484565,0
2017-03-01,49.111,50.265,49.012,50.136,3756876,0
2017-03-02,50.106,50.777,49.816,50.324,3041707,0
2017-03-03,50.678,51.931,50.402,51.606,3758512,0
2017-03-06,51.546,52.147,50.57,51.872,5274376,0
2017-03-07,50.407,50.53,46.834,47.405,25541570,0
2017-03-08,47.91,49.137,47.91,48.483,7049767,0
2017-03-09,48.415,48.84,47.752,47.84,3078224,0
2017-03-10,48.246,48.473,47.623,48.325,2923688,0
2017-03-13,48.325,48.642,46.445,46.792,4992783,0
2017-03-14,47.158,47.465,46.366,47.326,2922169,0
2017-03-15,47.375,48.147,46.752,47.782,2017985,0
2017-03-16,47.742,47.782,47.049,47.692,2285113,0
2017-03-17,47.752,48.16,47.227,47.84,2097867,0
2017-03-20,47.979,48.157,47.089,47.455,1864980,0
2017-03-21,47.475,47.504,46.119,46.812,2982824,0
2017-03-22,46.673,47.177,45.99,47.108,2095943,0
2017-03-23,47.217,47.494,46.644,46.89,2312305,0
2017-03-24,46.712,46.94,46.267,46.495,2094737,0
2017-03-27,46.149,46.614,45.812,45.852,2725369,0
2017-03-28,45.901,46.495,45.515,46.366,2324905,0
2017-03-29,46.505,48.375,46.505,48.246,3265237,0
2017-03-30,48.207,48.82,48.048,48.602,2873384,0
2017-03-31,48.533,48.8,48.058,48.147,1596790,0
2017-04-03,48.315,48.642,47.9,48.553,2191954,0
2017-04-04,48.464,48.948,47.92,48.325,2989346,0
2017-04-05,48.483,48.523,47.563,47.583,2097824,0
2017-04-06,47.969,49.443,47.92,49.166,2955646,0
2017-04-07,49.068,49.76,48.998,49.443,2038531,0
2017-04-10,49.384,50.423,49.384,49.888,2163113,0
2017-04-11,49.8,50.215,49.403,49.988,1664490,0
2017-04-12,50.363,50.413,49.612,49.701,1614329,0
2017-04-13,49.513,49.82,49.008,49.137,1387643,0
2017-04-17,49.206,49.84,49.038,49.74,1276628,0
2017-04-18,49.75,49.978,49.365,49.513,1104834,0
2017-04-19,49.621,50.195,49.621,50.018,1531522,0
2017-04-20,50.116,51.363,50.116,51.294,2248937,0
2017-04-21,51.076,51.185,50.611,51.036,1410253,0
2017-04-24,51.709,51.759,50.735,50.809,2098287,0
2017-04-25,51.066,51.066,49.641,49.701,1915436,0
2017-04-26,49.998,50.68,49.701,50.463,2024284,0
2017-04-27,50.651,50.829,50.137,50.473,1332395,0
2017-04-28,50.353,50.531,49.533,50.018,2169818,0
2017-05-01,50.512,50.512,49.84,49.938,1512793,0
2017-05-02,49.908,50.958,49.81,50.591,1766158,0
2017-05-03,50.878,51.581,50.086,50.304,2372423,0
2017-05-04,50.353,50.541,49.849,50.225,1312282,0
2017-05-05,50.512,51.026,50.265,50.561,2049982,0
2017-05-08,50.68,50.68,50.111,50.156,1043776,0
2017-05-09,50.245,51.353,50.121,51.136,1627728,0
2017-05-10,50.948,51.393,50.69,50.71,1102703,0
2017-05-11,49.978,50.463,49.097,49.661,2253488,0
2017-05-12,47.019,47.603,45.397,47.554,8139398,0
2017-05-15,47.722,47.732,46.871,47.069,3936628,0
2017-05-16,41.607,42.745,39.825,40.608,24034431,0
2017-05-17,40.479,41.805,40.37,41.31,9181623,0
2017-05-18,41.221,41.706,40.766,40.953,4720550,0
2017-05-19,40.756,40.756,39.96,40.37,4678904,0
2017-05-22,40.31,40.679,40.261,40.548,3103778,0
2017-05-23,40.588,41.157,40.568,40.993,3253093,0
2017-05-24,41.003,41.4,40.835,41.063,2021954,0
2017-05-25,41.498,42.31,41.142,41.548,2229704,0
2017-05-26,41.568,41.845,41.231,41.607,1954015,0
2017-05-30,41.518,41.933,41.498,41.686,2110955,0
2017-05-31,41.775,41.775,40.425,40.697,2111754,0
2017-06-01,40.905,41.428,40.707,41.063,1931740,0
2017-06-02,40.944,41.33,40.281,40.578,1596636,0
2017-06-05,40.805,41.042,39.806,40.004,1576168,0
2017-06-06,39.707,39.737,38.332,38.777,3776428,0
2017-06-07,39.006,39.085,38.062,38.767,2937457,0
2017-06-08,38.986,39.582,38.31,38.35,2474202,0
2017-06-09,38.38,40.029,38.38,39.771,2403186,0
2017-06-12,39.9,41.45,39.9,40.625,2893570,0
2017-06-13,40.397,40.854,39.731,40.337,1366924,0
2017-06-14,40.397,40.655,39.85,40.357,935574,0
2017-06-15,40.735,41.351,40.232,40.427,1779975,0
2017-06-16,40.288,40.288,39.025,39.741,2249582,0
2017-06-19,39.751,40.059,39.006,40.009,1255439,0
2017-06-20,39.96,39.96,39.214,39.324,1131255,0
2017-06-21,36.998,38.147,35.647,37.813,5601105,0
2017-06-22,37.853,38.896,37.783,38.35,2122092,0
2017-06-23,38.26,38.916,37.783,38.817,1891965,0
2017-06-26,38.896,39.403,38.658,39.194,868341,0
2017-06-27,39.403,40.208,39.324,39.652,1563638,0
2017-06-28,39.91,40.447,39.751,39.91,1678301,0
2017-06-29,39.92,40.019,38.519,39.006,2604336,0
2017-06-30,39.264,39.781,39.035,39.582,1208193,0
2017-07-03,39.82,40.387,39.82,40.069,489893,0
2017-07-05,39.96,40.516,39.91,40.238,1210319,0
2017-07-06,40.119,40.168,39.214,39.393,1390396,0
2017-07-07,39.483,39.741,39.194,39.632,924219,0
2017-07-10,38.062,39.105,36.73,36.789,3376558,0
2017-07-11,36.909,37.296,36.481,36.72,1839502,0
2017-07-12,36.919,37.068,36.034,36.064,2651181,0
2017-07-13,36.452,37.679,36.412,37.545,3119404,0
2017-07-14,37.704,37.823,36.7,36.889,1342529,0
2017-07-17,37.227,38.131,37.217,37.684,1331079,0
2017-07-18,37.664,37.664,36.65,36.76,1314512,0
2017-07-19,36.819,37.207,36.551,37.018,1109210,0
2017-07-20,37.018,37.55,36.541,36.998,1398896,0
2017-07-21,37.197,37.197,36.581,36.929,954562,0
2017-07-24,34.732,36.243,34.336,34.901,5592136,0
2017-07-25,34.842,36.124,34.802,35.577,2941979,0
2017-07-26,35.478,36.312,34.881,35.985,1998274,0
2017-07-27,36.064,36.829,35.657,36.491,2764556,0
2017-07-28,36.511,36.819,36.183,36.442,1387431,0
2017-07-31,36.511,37.336,36.283,37.107,2046886,0
2017-08-01,36.839,36.849,35.647,36.432,2661269,0
2017-08-02,36.213,36.988,36.094,36.432,2107375,0
2017-08-03,36.322,37.654,36.322,37.028,1750789,0
2017-08-04,36.958,38.111,36.958,37.734,2490213,0
2017-08-07,37.604,37.624,36.77,37.117,1127805,0
2017-08-08,37.505,38.062,36.69,36.819,1825852,0
2017-08-09,35.925,37.247,34.971,36.68,1789472,0
2017-08-10,35.398,36.173,33.281,33.599,5259641,0
2017-08-11,33.421,34.096,33.113,33.788,3651767,0
2017-08-14,33.937,34.812,33.649,34.693,4091391,0
2017-08-15,28.482,29.366,26.693,26.703,30722422,0
2017-08-16,26.255,27.766,26.156,27.528,14243839,0
2017-08-17,27.438,28.193,27.239,27.567,6320791,0
2017-08-18,27.16,27.319,26.489,26.822,6893228,0
2017-08-21,26.822,26.822,26.196,26.295,3618734,0
2017-08-22,26.534,26.544,25.778,26.106,4176759,0
2017-08-23,26.106,26.623,25.937,26.365,2882903,0
2017-08-24,26.742,27.239,25.962,26.067,2602957,0
2017-08-25,26.395,26.911,26.132,26.772,3457585,0
2017-08-28,26.842,26.877,26.395,26.792,1832108,0
2017-08-29,26.335,26.633,26.066,26.355,2483269,0
2017-08-30,26.335,26.335,25.838,26.037,4616177,0
2017-08-31,26.096,26.484,26.037,26.196,2654045,0
2017-09-01,26.275,26.802,26.273,26.554,1780815,0
2017-09-05,26.534,26.782,26.047,26.434,1599451,0
2017-09-06,26.484,27.229,26.444,27.13,2129895,0
2017-09-07,27.26,27.44,26.66,26.91,1387188,0
2017-09-08,26.93,27.12,26.58,26.87,1652183,0
2017-09-11,26.91,27.16,26.7,27.1,1555297,0
2017-09-12,27.2,28.11,26.92,27.73,2045723,0
2017-09-13,27.76,28.49,27.75,28.17,1974751,0
2017-09-14,28.17,28.18,27.2,27.32,2070427,0
2017-09-15,27.25,28.09,27.15,27.74,3329502,0
2017-09-18,27.8,27.88,27.16,27.35,1883488,0
2017-09-19,27.31,27.58,26.69,26.8,1933076,0
2017-09-20,26.73,26.94,26.17,26.54,2467674,0
2017-09-21,26.72,26.93,26.15,26.23,1854482,0
2017-09-22,26.25,26.92,26.07,26.87,1673923,0
2017-09-25,26.85,27.6,26.65,27.52,1998481,0
2017-09-26,27.6,27.68,27.27,27.61,1803827,0
2017-09-27,27.56,27.69,27,27.44,2410815,0
2017-09-28,27.47,27.72,26.97,27.43,2474016,0
2017-09-29,27.35,27.74,26.89,27.01,2793564,0
2017-10-02,27.01,27.6,26.72,27.49,2343764,0
2017-10-03,27.51,27.88,27.2,27.87,1756700,0
2017-10-04,27.4,27.995,27.3,27.33,1652035,0
2017-10-05,27.27,27.68,27.15,27.47,1704053,0
2017-10-06,27.43,28.04,27.38,27.62,2386784,0
2017-10-09,27.62,27.75,27.06,27.14,1757415,0
2017-10-10,27.22,27.68,26.91,27.14,1918054,0
2017-10-11,26.5,26.91,25.19,25.3,8490157,0
2017-10-12,25.07,25.44,24.6,24.96,3878936,0
2017-10-13,24.94,25.2,24.62,24.85,2409412,0
2017-10-16,24.8,24.88,24.52,24.67,1741713,0
2017-10-17,24.74,25.36,24.69,25.12,2202391,0
2017-10-18,25.29,26.11,25.16,26.03,2536741,0
2017-10-19,25.93,26.32,25.88,26,1759013,0
2017-10-20,26.19,26.91,26.1,26.67,1830398,0
2017-10-23,26.68,27.65,26.65,27.17,4922330,0
2017-10-24,27.19,27.38,26.13,26.28,2457687,0
2017-10-25,26.32,26.53,25.53,26.26,1920844,0
2017-10-26,26.2,26.93,25.78,26.77,1971742,0
2017-10-27,26.39,27.04,25.83,26.8,2529980,0
2017-10-30,26.73,26.73,25.28,25.34,3429751,0
2017-10-31,24.63,25.25,24.4,24.47,4036593,0
2017-11-01,24.38,24.81,23.88,24.39,3466033,0
2017-11-02,24.39,24.975,24.17,24.67,2848356,0
2017-11-03,24.67,25.02,24.45,24.48,1826543,0
2017-11-06,24.39,24.81,23.91,24.6,2708976,0
2017-11-07,24.59,24.6872,24.275,24.4,2076316,0
2017-11-08,24.34,25.26,24.16,25.13,2403414,0
2017-11-09,24.99,27.03,24.865,26.49,5670309,0
2017-11-10,26.35,27.24,25.9049,26.85,4405456,0
