Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.191,17.44,17.124,17.389,1169029,0
2005-02-28,17.365,17.605,17.308,17.531,889387,0
2005-03-01,17.514,17.764,17.514,17.723,1024866,0
2005-03-02,17.662,17.803,17.414,17.771,688973,0
2005-03-03,17.747,17.747,17.514,17.63,1114944,0
2005-03-04,17.747,17.803,17.638,17.697,1116389,0
2005-03-07,17.605,17.97,17.605,17.921,1325486,0
2005-03-08,17.914,18.129,17.82,17.921,1526808,0
2005-03-09,17.921,17.935,17.69,17.747,1508175,0
2005-03-10,17.803,17.962,17.732,17.872,950886,0
2005-03-11,17.914,18.052,17.756,17.771,1275747,0
2005-03-14,17.828,17.954,17.764,17.954,1610009,0
2005-03-15,18.013,18.154,17.954,18.045,1261093,0
2005-03-16,18.052,18.202,17.986,17.986,974761,0
2005-03-17,18.021,18.162,17.935,18.103,1401640,0
2005-03-18,18.069,18.138,17.811,17.872,1600424,0
2005-03-21,17.872,17.986,17.732,17.962,1246806,0
2005-03-22,17.986,18.121,17.897,18.037,1004244,0
2005-03-23,18.003,18.138,17.935,18.103,839285,0
2005-03-24,18.103,18.303,18.021,18.138,784115,0
2005-03-28,18.154,18.361,18.154,18.295,821195,0
2005-03-29,18.303,18.566,18.27,18.344,924478,0
2005-03-30,18.185,18.328,18.103,18.219,1012927,0
2005-03-31,18.202,18.582,18.193,18.509,1532596,0
2005-04-01,18.518,18.636,18.478,18.566,1641666,0
2005-04-04,18.496,18.609,18.434,18.504,1691766,0
2005-04-05,18.469,18.716,18.434,18.636,1591201,0
2005-04-06,18.549,18.833,18.535,18.776,1562982,0
2005-04-07,18.784,18.909,18.776,18.824,965901,0
2005-04-08,18.824,19.049,18.767,18.925,1052902,0
2005-04-11,18.909,19.015,18.767,18.882,896984,0
2005-04-12,18.882,19.065,18.75,18.982,832047,0
2005-04-13,19.033,19.065,18.767,18.784,723699,0
2005-04-14,18.707,18.85,18.469,18.478,993756,0
2005-04-15,18.478,18.636,18.27,18.319,783209,0
2005-04-18,18.252,18.549,18.193,18.434,1114944,0
2005-04-19,18.442,18.509,18.252,18.377,1100294,0
2005-04-20,18.287,18.369,18.069,18.162,1152569,0
2005-04-21,18.219,18.336,18.078,18.219,923214,0
2005-04-22,18.243,18.384,17.97,18.078,1154192,0
2005-04-25,18.138,18.352,18.103,18.352,760419,0
2005-04-26,18.243,18.417,18.129,18.129,934063,0
2005-04-27,18.138,18.609,18.138,18.518,1118924,0
2005-04-28,18.46,18.6,18.219,18.344,1036985,0
2005-04-29,19.347,19.984,18.815,19.13,5625005,0
2005-05-02,19.213,19.564,18.724,19.364,4365356,0
2005-05-03,19.347,19.762,19.264,19.611,2738706,0
2005-05-04,19.679,19.904,19.629,19.844,1937406,0
2005-05-05,20.376,20.376,19.762,19.804,1247889,0
2005-05-06,19.887,19.896,19.72,19.844,1109880,0
2005-05-09,19.745,19.844,19.688,19.711,2050093,0
2005-05-10,19.629,19.711,19.197,19.338,2150302,0
2005-05-11,19.404,19.44,19.213,19.414,1275927,0
2005-05-12,19.513,19.513,19.231,19.355,1794869,0
2005-05-13,19.414,19.564,19.322,19.448,953601,0
2005-05-16,19.448,19.778,19.387,19.736,1200139,0
2005-05-17,19.688,19.821,19.594,19.745,962464,0
2005-05-18,19.778,19.904,19.778,19.812,1247528,0
2005-05-19,19.844,19.844,19.697,19.828,1011119,0
2005-05-20,19.795,19.844,19.778,19.795,1000629,0
2005-05-23,19.828,19.844,19.602,19.786,1120371,0
2005-05-24,19.727,19.745,19.556,19.647,1165952,0
2005-05-25,19.479,19.488,18.909,19.329,2928625,0
2005-05-26,19.379,19.821,19.329,19.821,1404893,0
2005-05-27,19.778,19.821,19.611,19.736,613726,0
2005-05-31,19.647,19.821,19.547,19.611,1817123,0
2005-06-01,19.679,19.993,19.629,19.944,1525720,0
2005-06-02,19.911,19.984,19.795,19.904,1297452,0
2005-06-03,19.878,20.108,19.878,19.952,557292,0
2005-06-06,19.911,20.118,19.844,20.108,898252,0
2005-06-07,20.126,20.241,19.944,19.944,737628,0
2005-06-08,20.01,20.151,19.928,20.062,1008587,0
2005-06-09,20.093,20.185,19.911,20.069,857733,0
2005-06-10,20.069,20.118,19.679,19.887,1034092,0
2005-06-13,19.887,20.118,19.887,20.037,1070629,0
2005-06-14,19.961,20.069,19.844,19.993,807084,0
2005-06-15,20.078,20.108,19.993,20.037,741608,0
2005-06-16,20.045,20.275,20.045,20.194,868587,0
2005-06-17,20.259,20.334,19.844,19.896,2277819,0
2005-06-20,19.736,19.762,19.513,19.697,892101,0
2005-06-21,19.679,19.812,19.537,19.647,900242,0
2005-06-22,19.679,19.821,19.505,19.528,705793,0
2005-06-23,19.513,19.647,19.432,19.456,539748,0
2005-06-24,19.379,19.414,19.098,19.395,1207918,0
2005-06-27,19.213,19.448,19.098,19.395,733470,0
2005-06-28,19.456,19.821,19.404,19.736,887215,0
2005-06-29,19.812,19.961,19.745,19.961,1101921,0
2005-06-30,20.019,20.045,19.86,19.911,1152024,0
2005-07-01,19.928,20.086,19.928,20.01,852487,0
2005-07-05,19.904,20.062,19.869,20.01,726594,0
2005-07-06,19.911,20.069,19.804,19.812,1400012,0
2005-07-07,19.736,19.896,19.572,19.853,884141,0
2005-07-08,19.896,20.151,19.878,20.108,944919,0
2005-07-11,20.126,20.284,20.078,20.143,576281,0
2005-07-12,20.053,20.251,19.993,20.078,591836,0
2005-07-13,20.069,20.16,19.919,20.086,678118,0
2005-07-14,20.202,20.292,19.844,19.984,968974,0
2005-07-15,19.928,20.425,19.928,20.376,1165589,0
2005-07-18,20.425,20.707,20.334,20.376,1814408,0
2005-07-19,20.518,20.689,20.368,20.384,1042413,0
2005-07-20,20.391,20.724,20.326,20.666,740883,0
2005-07-21,20.724,20.99,20.539,20.575,1482130,0
2005-07-22,20.518,20.789,20.4,20.766,830964,0
2005-07-25,20.774,20.973,20.376,20.518,1114944,0
2005-07-26,20.592,20.657,20.259,20.267,1011663,0
2005-07-27,20.177,20.3,19.993,20.177,1087632,0
2005-07-28,20.226,20.308,19.976,20.211,1178795,0
2005-07-29,20.211,20.284,19.952,20.045,1443963,0
2005-08-01,19.993,20.442,19.993,20.284,765303,0
2005-08-02,20.292,20.674,20.234,20.592,1216054,0
2005-08-03,21.029,21.029,20.211,20.211,859183,0
2005-08-04,20.045,20.177,19.844,19.993,920319,0
2005-08-05,19.944,20.028,19.795,19.919,796958,0
2005-08-08,20.01,20.093,19.853,20.01,820474,0
2005-08-09,20.069,20.093,19.928,19.984,604866,0
2005-08-10,20.093,20.226,19.928,20.001,516415,0
2005-08-11,19.984,20.16,19.844,19.944,703983,0
2005-08-12,19.896,20.037,19.661,19.952,886677,0
2005-08-15,19.878,20.093,19.711,19.984,569410,0
2005-08-16,19.961,19.961,19.727,19.736,518582,0
2005-08-17,19.795,19.887,19.736,19.753,730940,0
2005-08-18,19.679,19.697,19.547,19.594,652074,0
2005-08-19,19.629,19.762,19.547,19.745,343316,0
2005-08-22,19.745,19.878,19.67,19.86,659851,0
2005-08-23,19.904,19.928,19.688,19.778,446049,0
2005-08-24,19.762,19.778,19.513,19.528,624035,0
2005-08-25,19.572,19.804,19.564,19.786,444422,0
2005-08-26,19.786,19.828,19.52,19.611,390882,0
2005-08-29,19.547,19.762,19.423,19.762,602871,0
2005-08-30,19.736,19.736,19.364,19.488,691866,0
2005-08-31,19.572,20.078,19.462,20.028,1276834,0
2005-09-01,19.984,20.126,19.869,19.976,801298,0
2005-09-02,19.976,20.108,19.86,19.896,343128,0
2005-09-06,19.961,20.053,19.753,19.911,594550,0
2005-09-07,19.968,20.177,19.968,20.134,597628,0
2005-09-08,20.108,20.226,19.944,19.993,529256,0
2005-09-09,20.028,20.177,19.936,19.976,720627,0
2005-09-12,19.928,20.037,19.647,19.812,425612,0
2005-09-13,19.812,20.086,19.711,19.878,343672,0
2005-09-14,19.844,19.976,19.778,19.952,543003,0
2005-09-15,19.961,20.01,19.804,19.86,472819,0
2005-09-16,19.795,19.928,19.77,19.828,1102281,0
2005-09-19,19.778,19.778,19.322,19.387,847245,0
2005-09-20,19.379,19.462,19.049,19.139,961561,0
2005-09-21,18.975,18.998,18.716,18.824,1089982,0
2005-09-22,18.741,18.975,18.566,18.917,989956,0
2005-09-23,18.909,19.041,18.724,18.842,679564,0
2005-09-26,18.932,19.602,18.932,19.281,995204,0
2005-09-27,19.299,19.315,18.967,19.13,1169387,0
2005-09-28,19.189,19.273,18.982,19.033,530881,0
2005-09-29,18.948,19.223,18.948,19.213,964814,0
2005-09-30,19.213,19.547,19.049,19.513,746312,0
2005-10-03,19.513,19.804,19.462,19.661,995384,0
2005-10-04,19.547,19.778,19.373,19.379,1508539,0
2005-10-05,19.299,19.299,19.089,19.13,1501123,0
2005-10-06,19.098,19.116,18.874,19.073,1000087,0
2005-10-07,19.049,19.148,18.998,19.015,562898,0
2005-10-10,19.033,19.387,18.941,19.148,672510,0
2005-10-11,19.182,19.347,19.098,19.123,1051455,0
2005-10-12,19.073,19.347,18.799,18.874,810520,0
2005-10-13,18.865,18.998,18.667,18.667,1227453,0
2005-10-14,18.716,18.799,18.518,18.784,1265435,0
2005-10-17,18.684,18.733,18.504,18.667,626751,0
2005-10-18,18.328,18.699,18.278,18.469,1289314,0
2005-10-19,18.352,18.75,18.243,18.716,971506,0
2005-10-20,18.684,18.75,18.434,18.487,743957,0
2005-10-21,18.518,18.874,18.487,18.724,637056,0
2005-10-24,18.784,19.379,18.784,19.247,1136830,0
2005-10-25,19.197,19.355,19.065,19.123,526542,0
2005-10-26,18.982,19.338,18.833,18.865,586953,0
2005-10-27,18.767,19.073,18.66,18.808,765303,0
2005-10-28,18.716,19.264,18.716,19.213,974220,0
2005-10-31,19.299,19.564,19.197,19.547,809436,0
2005-11-01,19.448,19.602,19.448,19.52,887034,0
2005-11-02,19.629,20.16,19.602,19.853,1442518,0
2005-11-03,19.911,19.911,19.247,19.711,1126522,0
2005-11-04,19.711,19.904,19.564,19.661,568870,0
2005-11-07,19.711,19.795,19.556,19.647,1109338,0
2005-11-08,19.537,19.564,19.355,19.395,1105538,0
2005-11-09,19.462,19.762,19.462,19.572,1079492,0
2005-11-10,19.572,19.762,19.547,19.655,898430,0
2005-11-11,19.655,19.795,19.588,19.697,605585,0
2005-11-14,19.711,19.821,19.679,19.736,796053,0
2005-11-15,19.736,19.812,19.572,19.736,965722,0
2005-11-16,19.736,19.812,19.679,19.727,653337,0
2005-11-17,19.786,19.984,19.753,19.928,865329,0
2005-11-18,19.944,19.984,19.896,19.968,766748,0
2005-11-21,19.976,20.241,19.844,20.226,705433,0
2005-11-22,20.151,20.275,20.01,20.177,720987,0
2005-11-23,20.16,20.226,19.804,19.844,784658,0
2005-11-25,19.878,20.086,19.836,20.045,213984,0
2005-11-28,20.151,20.151,19.812,19.812,549514,0
2005-11-29,19.878,20.062,19.878,19.993,834762,0
2005-11-30,19.976,20.177,19.795,19.821,1140993,0
2005-12-01,19.904,20.168,19.904,20.126,881065,0
2005-12-02,20.126,20.126,19.86,20.037,881609,0
2005-12-05,19.961,20.202,19.919,20.151,992668,0
2005-12-06,20.211,20.376,20.126,20.16,819205,0
2005-12-07,20.093,20.151,19.878,19.976,714475,0
2005-12-08,20.045,20.143,19.844,19.944,441170,0
2005-12-09,19.904,19.928,19.299,19.853,692050,0
2005-12-12,19.928,20.045,19.661,19.77,1036259,0
2005-12-13,20.234,20.674,20.078,20.483,5701698,0
2005-12-14,20.566,20.99,20.509,20.813,1785104,0
2005-12-15,20.99,21.003,20.609,20.871,1336523,0
2005-12-16,20.958,20.982,20.657,20.871,1610917,0
2005-12-19,20.88,20.998,20.459,20.657,2446945,0
2005-12-20,20.766,21.003,20.558,20.88,1393680,0
2005-12-21,20.906,21.003,20.789,20.841,1116030,0
2005-12-22,20.958,21.107,20.758,21.02,1261638,0
2005-12-23,21.123,21.179,20.915,21.055,666544,0
2005-12-27,21.003,21.195,20.848,20.941,944919,0
2005-12-28,20.856,21.038,20.766,21.02,1207553,0
2005-12-29,20.998,21.038,20.657,20.657,876182,0
2005-12-30,20.783,20.856,20.689,20.758,850316,0
2006-01-03,20.674,21.17,20.632,21.146,1325309,0
2006-01-04,21.115,21.287,20.964,21.255,1655957,0
2006-01-05,21.255,21.355,21.17,21.296,1244452,0
2006-01-06,21.403,21.553,20.958,21.195,2053710,0
2006-01-09,21.003,21.553,21.003,21.544,1343397,0
2006-01-10,21.428,21.453,21.107,21.42,968068,0
2006-01-11,21.387,21.479,21.081,21.24,729486,0
2006-01-12,21.222,21.24,20.973,21.02,788813,0
2006-01-13,21.055,21.278,21.038,21.222,847061,0
2006-01-17,21.222,21.355,20.856,21.02,1037348,0
2006-01-18,20.982,21.02,20.758,20.848,1002075,0
2006-01-19,20.897,20.923,20.724,20.848,651709,0
2006-01-20,20.789,20.813,20.526,20.657,913446,0
2006-01-23,20.548,20.548,20.292,20.442,1042048,0
2006-01-24,20.526,20.716,20.518,20.674,859183,0
2006-01-25,20.674,20.724,20.483,20.558,669799,0
2006-01-26,20.566,20.584,20.459,20.533,677395,0
2006-01-27,20.592,20.748,20.539,20.624,550056,0
2006-01-30,20.624,20.733,20.49,20.707,1221664,0
2006-01-31,20.641,20.99,20.584,20.923,1123624,0
2006-02-01,20.871,20.88,20.798,20.841,797500,0
2006-02-02,20.832,21.038,20.758,20.856,813960,0
2006-02-03,20.832,21.011,20.74,20.871,583517,0
2006-02-06,21.287,21.561,21.154,21.187,1569676,0
2006-02-07,21.287,21.594,21.231,21.57,3978094,0
2006-02-08,21.42,21.561,21.319,21.47,1705154,0
2006-02-09,21.395,21.561,21.27,21.287,1050009,0
2006-02-10,21.395,21.603,21.319,21.586,1388436,0
2006-02-13,21.586,21.668,21.17,21.47,915617,0
2006-02-14,21.536,21.746,21.503,21.684,992490,0
2006-02-15,21.702,21.826,21.462,21.754,1181507,0
2006-02-16,21.809,21.835,21.536,21.676,636699,0
2006-02-17,21.702,21.785,21.52,21.684,663468,0
2006-02-21,21.684,21.728,21.544,21.561,620780,0
2006-02-22,21.553,21.693,21.47,21.603,681193,0
2006-02-23,21.536,21.702,21.503,21.553,524551,0
2006-02-24,21.561,21.746,21.511,21.719,795870,0
2006-02-27,21.776,21.785,21.603,21.627,368453,0
2006-02-28,21.62,21.644,21.428,21.487,1148770,0
2006-03-01,21.47,21.809,21.296,21.702,565972,0
2006-03-02,21.62,21.754,21.503,21.594,744320,0
2006-03-03,21.536,21.728,21.47,21.636,922128,0
2006-03-06,21.66,21.66,21.428,21.603,847245,0
2006-03-07,21.437,21.719,21.42,21.719,795331,0
2006-03-08,21.702,22.199,21.702,22.06,1907741,0
2006-03-09,22.082,22.099,21.719,21.776,1086186,0
2006-03-10,21.785,22.316,21.728,22.265,1340864,0
2006-03-13,22.39,22.535,22.301,22.526,753362,0
2006-03-14,22.518,22.781,22.491,22.64,1905933,0
2006-03-15,22.657,22.657,22.398,22.605,1358409,0
2006-03-16,22.555,22.763,22.482,22.698,1261093,0
2006-03-17,22.754,22.88,22.666,22.855,1243732,0
2006-03-20,22.864,22.864,22.614,22.666,712304,0
2006-03-21,22.64,22.666,22.447,22.518,2427049,0
2006-03-22,22.535,22.714,22.464,22.698,861532,0
2006-03-23,22.698,22.928,22.698,22.864,628015,0
2006-03-24,22.888,23.036,22.796,23.021,601424,0
2006-03-27,22.988,23.113,22.888,23.079,630368,0
2006-03-28,23.079,23.185,22.963,23.13,848148,0
2006-03-29,23.161,23.36,23.113,23.179,1270139,0
2006-03-30,23.593,23.593,23.013,23.179,753906,0
2006-03-31,23.219,23.625,23.219,23.501,1904666,0
2006-04-03,23.495,23.808,23.328,23.759,976027,0
2006-04-04,23.726,23.901,23.717,23.759,1212438,0
2006-04-05,23.825,24.042,23.669,23.927,991944,0
2006-04-06,23.927,23.943,23.634,23.817,1080937,0
2006-04-07,23.817,23.943,23.527,23.7,953057,0
2006-04-10,23.691,23.742,23.461,23.66,1114761,0
2006-04-11,23.66,23.841,23.644,23.726,1105176,0
2006-04-12,23.726,23.989,23.609,23.943,1066104,0
2006-04-13,23.943,24.091,23.857,24.068,1044220,0
2006-04-17,24.042,24.165,23.841,23.943,1279725,0
2006-04-18,23.943,24.396,23.927,24.257,1351715,0
2006-04-19,24.248,24.248,23.776,23.927,1510349,0
2006-04-20,23.927,24.307,23.927,24.13,1165952,0
2006-04-21,24.24,24.281,24.024,24.257,2188646,0
2006-04-24,24.215,24.215,23.891,23.989,1028123,0
2006-04-25,23.957,24.108,23.776,23.91,1650894,0
2006-04-26,23.891,24.099,23.66,24.024,1081663,0
2006-04-27,23.943,24.372,23.891,24.298,798766,0
2006-04-28,24.298,24.432,24.108,24.332,1466757,0
2006-05-01,24.324,24.44,23.927,23.957,2042498,0
2006-05-02,23.901,24.06,23.857,24.005,1549058,0
2006-05-03,23.91,23.949,23.435,23.901,2402809,0
2006-05-04,23.841,24.272,23.801,24.139,1120733,0
2006-05-05,24.191,24.29,24.014,24.224,1409236,0
2006-05-08,24.173,24.272,24.123,24.182,1057971,0
2006-05-09,24.108,24.191,23.957,24.051,834584,0
2006-05-10,23.974,24.108,23.91,23.949,832592,0
2006-05-11,23.825,23.935,23.028,23.245,1825077,0
2006-05-12,23.138,23.146,22.805,22.938,1577273,0
2006-05-15,22.855,22.855,22.358,22.579,1813868,0
2006-05-16,22.622,22.963,22.614,22.92,1353164,0
2006-05-17,22.846,23.138,22.772,22.781,1485746,0
2006-05-18,22.831,23.005,22.781,22.781,1295100,0
2006-05-19,22.831,23.146,22.714,22.831,1297452,0
2006-05-22,22.698,22.747,22.447,22.657,1170293,0
2006-05-23,22.747,22.763,22.241,22.241,802926,0
2006-05-24,22.143,22.39,21.826,22.184,1101921,0
2006-05-25,22.241,22.424,22.068,22.366,1063575,0
2006-05-26,22.375,22.579,22.349,22.548,382565,0
2006-05-30,22.491,22.596,22.248,22.274,885770,0
2006-05-31,22.333,22.631,22.333,22.555,1015101,0
2006-06-01,22.555,22.896,22.541,22.896,1187115,0
2006-06-02,22.998,23.096,22.747,22.998,854478,0
2006-06-05,22.972,23.096,22.649,22.674,1830323,0
2006-06-06,22.666,22.666,22.241,22.431,1465490,0
2006-06-07,22.431,22.796,22.431,22.614,2141440,0
2006-06-08,22.614,22.666,22.143,22.482,1091794,0
2006-06-09,22.541,22.666,22.414,22.464,631634,0
2006-06-12,22.5,22.509,22.125,22.152,997374,0
2006-06-13,22.082,22.125,21.702,21.886,1539467,0
2006-06-14,21.835,21.886,21.62,21.769,1140628,0
2006-06-15,21.776,21.785,21.355,21.62,3494964,0
2006-06-16,21.754,21.974,21.676,21.835,1536030,0
2006-06-19,21.902,21.919,21.453,21.503,1144605,0
2006-06-20,21.536,21.737,21.428,21.487,1097399,0
2006-06-21,21.503,21.919,21.503,21.886,1243549,0
2006-06-22,21.785,21.868,21.503,21.603,947087,0
2006-06-23,21.536,21.818,21.38,21.737,599435,0
2006-06-26,21.728,21.902,21.586,21.785,972772,0
2006-06-27,21.785,21.927,21.644,21.835,1233597,0
2006-06-28,21.785,22.051,21.728,21.992,1232154,0
2006-06-29,22.01,22.316,21.902,22.316,1114405,0
2006-06-30,22.316,22.424,22.184,22.301,2478056,0
2006-07-03,22.342,22.482,22.099,22.473,348737,0
2006-07-05,22.383,22.398,21.895,22.068,1268690,0
2006-07-06,22.068,22.208,21.919,22.018,1017087,0
2006-07-07,22.001,22.116,21.895,21.919,1086364,0
2006-07-10,21.974,22.167,21.895,22.082,611733,0
2006-07-11,22.082,22.535,22.051,22.5,1315721,0
2006-07-12,22.414,22.473,22.184,22.232,1231246,0
2006-07-13,22.158,22.316,21.676,21.826,1499493,0
2006-07-14,21.62,21.62,21.214,21.446,1085099,0
2006-07-17,21.835,22.199,21.776,21.935,2816843,0
2006-07-18,21.935,22.109,21.684,21.919,1545078,0
2006-07-19,21.927,22.167,21.886,22.001,1665726,0
2006-07-20,22.018,22.167,21.769,21.769,748660,0
2006-07-21,21.761,21.886,21.652,21.702,813595,0
2006-07-24,21.818,22.438,21.801,22.349,1792882,0
2006-07-25,22.184,22.383,21.965,22.256,1233238,0
2006-07-26,22.158,22.342,21.919,21.935,1501845,0
2006-07-27,22.199,22.39,21.877,22.226,1928721,0
2006-07-28,22.333,22.579,22.232,22.342,791348,0
2006-07-31,22.232,22.366,22.152,22.199,880342,0
2006-08-01,22.248,22.349,22.167,22.265,726955,0
2006-08-02,22.333,22.622,22.333,22.5,627470,0
2006-08-03,22.414,22.707,22.398,22.518,617164,0
2006-08-04,22.698,22.831,22.447,22.666,969698,0
2006-08-07,22.555,22.579,22.226,22.265,642845,0
2006-08-08,22.291,22.535,22.152,22.199,559283,0
2006-08-09,22.333,22.366,21.868,21.868,476260,0
2006-08-10,21.785,21.992,21.754,21.935,638870,0
2006-08-11,21.935,21.935,21.57,21.712,601424,0
2006-08-14,21.809,21.965,21.66,21.886,655148,0
2006-08-15,22.082,22.256,21.958,22.125,876725,0
2006-08-16,22.248,22.308,22.082,22.308,939672,0
2006-08-17,22.248,22.414,22.167,22.349,1247349,0
2006-08-18,22.316,22.316,21.826,22.001,1040600,0
2006-08-21,21.859,21.951,21.603,21.712,775792,0
2006-08-22,21.603,21.693,21.437,21.612,1039337,0
2006-08-23,21.536,21.603,21.27,21.411,1957121,0
2006-08-24,21.503,21.528,21.139,21.205,589667,0
2006-08-25,21.17,21.278,20.958,21.146,915249,0
2006-08-28,21.255,21.453,21.255,21.355,1008224,0
2006-08-29,21.395,21.453,21.187,21.27,961375,0
2006-08-30,21.205,21.462,21.115,21.312,1245723,0
2006-08-31,21.371,21.52,21.338,21.437,648635,0
2006-09-01,21.536,21.785,21.453,21.719,674680,0
2006-09-05,21.746,21.842,21.553,21.586,826985,0
2006-09-06,21.453,21.47,21.222,21.27,728402,0
2006-09-07,21.27,21.319,20.99,21.09,618068,0
2006-09-08,21.064,21.187,21.011,21.038,577369,0
2006-09-11,20.941,21.072,20.923,21.003,1984978,0
2006-09-12,20.982,21.107,20.906,20.958,1275202,0
2006-09-13,20.906,21.047,20.798,21.003,1025587,0
2006-09-14,20.923,21.072,20.823,20.99,765663,0
2006-09-15,21.123,21.205,20.941,20.948,1871021,0
2006-09-18,20.888,21.154,20.766,21.107,2213247,0
2006-09-19,21.146,21.387,20.99,21.38,1204116,0
2006-09-20,21.494,21.684,21.428,21.578,1192724,0
2006-09-21,21.578,21.826,21.553,21.57,1260733,0
2006-09-22,21.561,21.693,21.487,21.57,660573,0
2006-09-25,21.603,21.792,21.453,21.754,783753,0
2006-09-26,21.66,21.943,21.57,21.776,821014,0
2006-09-27,21.818,22.06,21.818,22.001,1134838,0
2006-09-28,21.965,22.301,21.951,22.265,917968,0
2006-09-29,22.256,22.579,22.184,22.232,1312104,0
2006-10-02,22.199,22.241,22.034,22.09,641036,0
2006-10-03,22.116,22.274,22.116,22.167,681916,0
2006-10-04,22.116,22.456,22.043,22.424,647551,0
2006-10-05,22.464,22.729,22.366,22.721,668172,0
2006-10-06,22.64,22.913,22.563,22.64,732563,0
2006-10-09,22.596,22.88,22.491,22.781,540108,0
2006-10-10,22.747,22.872,22.548,22.721,854660,0
2006-10-11,22.666,23.036,22.666,22.864,2113223,0
2006-10-12,22.972,23.146,22.947,23.146,549331,0
2006-10-13,23.105,23.286,23.045,23.245,819933,0
2006-10-16,23.194,23.228,22.947,23.045,1019079,0
2006-10-17,22.972,23.079,22.721,22.814,838740,0
2006-10-18,22.814,22.98,22.456,22.698,1287323,0
2006-10-19,22.605,22.657,22.456,22.605,502122,0
2006-10-20,22.555,22.805,22.548,22.781,419460,0
2006-10-23,22.754,23.028,22.714,23.021,396488,0
2006-10-24,22.938,23.045,22.605,22.839,879980,0
2006-10-25,22.772,22.928,22.666,22.831,550056,0
2006-10-26,22.92,23.179,22.855,23.138,507551,0
2006-10-27,23.07,23.07,22.864,22.896,702538,0
2006-10-30,23.495,23.527,22.666,22.781,1816940,0
2006-10-31,22.714,22.839,22.555,22.674,997917,0
2006-11-01,22.666,23.096,22.605,22.955,1332723,0
2006-11-02,22.872,23.138,22.683,23.113,907113,0
2006-11-03,23.113,23.153,22.955,23.13,562718,0
2006-11-06,23.161,23.377,23.146,23.304,727315,0
2006-11-07,23.304,23.435,23.153,23.194,625481,0
2006-11-08,23.113,23.426,23.045,23.377,521477,0
2006-11-09,23.419,23.544,23.318,23.435,745408,0
2006-11-10,23.41,23.685,23.245,23.676,1200863,0
2006-11-13,23.685,23.769,23.495,23.644,1165589,0
2006-11-14,23.691,23.709,23.426,23.544,827704,0
2006-11-15,23.511,23.676,23.486,23.66,652612,0
2006-11-16,23.769,23.769,23.511,23.769,1000447,0
2006-11-17,23.776,23.891,23.609,23.841,936238,0
2006-11-20,23.848,23.91,23.461,23.477,802382,0
2006-11-21,23.461,23.495,23.194,23.278,1448310,0
2006-11-22,23.269,23.286,23.045,23.12,907475,0
2006-11-24,23.036,23.318,23.028,23.245,135298,0
2006-11-27,23.161,23.161,22.831,22.846,803829,0
2006-11-28,22.846,23.062,22.729,23.052,1101921,0
2006-11-29,23.13,23.286,23.062,23.286,577369,0
2006-11-30,23.254,23.328,22.896,22.928,1154192,0
2006-12-01,22.963,23.087,22.509,22.88,1061948,0
2006-12-04,22.846,23.219,22.814,23.202,546259,0
2006-12-05,23.211,23.228,22.955,23.12,662744,0
2006-12-06,23.062,23.245,23.062,23.211,524732,0
2006-12-07,23.278,23.278,23.096,23.228,558376,0
2006-12-08,23.153,23.185,22.831,23.13,1213523,0
2006-12-11,23.161,23.269,22.913,22.988,719540,0
2006-12-12,23.676,23.7,23.194,23.278,1643478,0
2006-12-13,22.509,23.161,22.509,22.938,1640582,0
2006-12-14,22.729,23.113,22.698,22.864,1457169,0
2006-12-15,22.729,23.028,22.683,22.721,2050093,0
2006-12-18,22.729,22.98,22.596,22.649,1065384,0
2006-12-19,22.563,22.721,22.398,22.657,1319882,0
2006-12-20,22.605,22.729,22.39,22.447,1113679,0
2006-12-21,22.509,22.747,22.431,22.482,1455545,0
2006-12-22,22.491,22.605,22.282,22.291,1060316,0
2006-12-26,22.325,22.579,22.199,22.518,490005,0
2006-12-27,22.666,22.963,22.509,22.781,998638,0
2006-12-28,22.649,22.666,22.424,22.555,888122,0
2006-12-29,22.548,22.657,22.456,22.482,790264,0
2007-01-03,22.518,22.814,22.518,22.666,1069906,0
2007-01-04,22.614,22.928,22.518,22.88,1517586,0
2007-01-05,22.831,22.947,22.772,22.823,1279363,0
2007-01-08,22.747,22.831,22.631,22.788,1401461,0
2007-01-09,22.88,23.286,22.814,22.928,1195075,0
2007-01-10,22.864,23.096,22.831,23.013,802204,0
2007-01-11,23.153,23.304,23.045,23.211,611374,0
2007-01-12,23.153,23.194,22.972,23.146,1212260,0
2007-01-16,23.194,23.527,23.194,23.461,845432,0
2007-01-17,23.419,23.717,23.395,23.644,1007683,0
2007-01-18,23.644,23.652,23.328,23.36,720806,0
2007-01-19,23.36,23.426,23.219,23.395,513516,0
2007-01-22,23.426,23.544,23.278,23.495,607935,0
2007-01-23,23.495,23.717,23.469,23.66,638688,0
2007-01-24,23.66,23.717,23.486,23.616,495612,0
2007-01-25,23.616,23.644,23.318,23.461,1104991,0
2007-01-26,23.477,23.593,23.395,23.501,863521,0
2007-01-29,23.452,23.808,23.443,23.634,831143,0
2007-01-30,23.691,23.989,23.609,23.935,785562,0
2007-01-31,23.943,24.024,23.742,23.91,787190,0
2007-02-01,23.966,24.051,23.776,23.91,915071,0
2007-02-02,24.38,24.464,24.116,24.307,1219671,0
2007-02-05,24.264,24.29,23.891,24.215,1751279,0
2007-02-06,24.207,24.38,24.173,24.281,1419362,0
2007-02-07,24.356,24.606,24.272,24.505,1646370,0
2007-02-08,24.488,24.488,23.817,24.033,2345468,0
2007-02-09,23.974,24.091,23.577,23.801,1436369,0
2007-02-12,23.857,23.91,23.616,23.709,817060,0
2007-02-13,23.776,24.075,23.776,23.974,694926,0
2007-02-14,23.981,24.448,23.874,24.099,1789193,0
2007-02-15,24.099,24.191,23.957,24.014,1377402,0
2007-02-16,24.024,24.272,24.024,24.173,1801202,0
2007-02-20,24.182,24.215,24.024,24.024,1373782,0
2007-02-21,24.024,24.165,23.974,24.051,1358593,0
2007-02-22,24.024,24.108,23.625,23.7,1148584,0
2007-02-23,23.726,23.857,23.676,23.817,1279905,0
2007-02-26,23.91,24.042,23.776,23.834,857553,0
2007-02-27,23.559,23.609,22.938,23.12,1461870,0
2007-02-28,23.113,23.402,22.888,23.269,1047119,0
2007-03-01,23.052,23.304,22.763,23.113,763017,0
2007-03-02,23.087,23.219,22.947,22.98,834584,0
2007-03-05,22.846,23.028,22.698,22.747,1243008,0
2007-03-06,22.823,22.998,22.622,22.88,1304688,0
2007-03-07,22.846,23.062,22.805,22.896,1209724,0
2007-03-08,23.028,23.138,22.5,22.666,1737533,0
2007-03-09,22.781,22.98,22.596,22.698,1149131,0
2007-03-12,22.729,22.855,22.605,22.666,1030473,0
2007-03-13,22.579,22.683,22.134,22.143,1733734,0
2007-03-14,22.208,22.438,21.746,22.068,2461780,0
2007-03-15,22.082,22.464,22.082,22.333,3471987,0
2007-03-16,22.316,22.39,22.099,22.383,1308301,0
2007-03-19,22.424,22.729,22.291,22.721,1240596,0
2007-03-20,22.657,22.788,22.456,22.518,1584268,0
2007-03-21,22.563,22.98,22.491,22.955,1717937,0
2007-03-22,23.652,23.66,22.872,23.096,1400012,0
2007-03-23,23.138,23.501,23.021,23.452,1398684,0
2007-03-26,23.527,23.527,23.179,23.337,1148464,0
2007-03-27,23.228,23.311,22.888,22.896,1079853,0
2007-03-28,22.864,23.211,22.814,23.105,1563165,0
2007-03-29,23.194,23.304,22.772,22.955,1142319,0
2007-03-30,22.938,23.138,22.846,23.07,993875,0
2007-04-02,23.138,23.311,23.045,23.113,1469107,0
2007-04-03,23.254,23.469,23.17,23.318,1099389,0
2007-04-04,23.237,23.318,23.028,23.13,1164745,0
2007-04-05,23.153,23.194,23.062,23.105,639226,0
2007-04-09,23.146,23.219,22.772,22.796,1118683,0
2007-04-10,22.721,22.721,22.535,22.548,1060316,0
2007-04-11,22.548,22.674,22.473,22.596,1614652,0
2007-04-12,22.518,22.772,22.431,22.772,980004,0
2007-04-13,22.805,23.17,22.649,22.805,1484664,0
2007-04-16,22.896,23.402,22.896,23.402,1721012,0
2007-04-17,23.377,23.66,23.237,23.593,1338993,0
2007-04-18,23.511,23.601,23.295,23.295,1325366,0
2007-04-19,24.024,24.024,22.814,22.904,1029809,0
2007-04-20,23.013,23.219,22.707,22.913,974100,0
2007-04-23,22.913,22.955,22.555,22.88,1074188,0
2007-04-24,22.928,23.219,22.814,22.963,1066347,0
2007-04-25,23.013,23.211,22.814,23.12,880685,0
2007-04-26,23.07,23.179,22.796,23.087,600644,0
2007-04-27,23.426,23.927,23.087,23.685,2123654,0
2007-04-30,23.759,23.759,23.161,23.161,1708354,0
2007-05-01,23.202,23.311,23.062,23.105,1810489,0
2007-05-02,23.185,23.848,23.096,23.577,2247253,0
2007-05-03,23.577,23.808,23.544,23.669,1166672,0
2007-05-04,23.676,23.776,23.568,23.7,1025587,0
2007-05-07,23.808,24.123,23.808,23.943,840853,0
2007-05-08,23.927,23.927,23.568,23.866,554457,0
2007-05-09,23.776,23.891,23.634,23.817,645621,0
2007-05-10,23.66,23.882,23.616,23.726,1572087,0
2007-05-11,23.75,23.927,23.551,23.759,1380716,0
2007-05-14,23.717,23.866,23.577,23.734,903677,0
2007-05-15,23.652,23.742,23.395,23.527,642968,0
2007-05-16,23.652,24.29,23.568,24.099,1198268,0
2007-05-17,24.014,24.014,23.609,23.808,982179,0
2007-05-18,23.901,24.108,23.841,24.068,673114,0
2007-05-21,24.123,24.464,24.033,24.316,701696,0
2007-05-22,24.264,24.396,24.024,24.332,703141,0
2007-05-23,24.38,24.448,24.207,24.281,676127,0
2007-05-24,24.347,24.488,23.75,23.801,840366,0
2007-05-25,23.882,24.488,23.874,24.387,1146539,0
2007-05-29,24.472,25.011,24.472,24.945,1468141,0
2007-05-30,24.878,25.285,24.63,25.235,1939156,0
2007-05-31,25.262,25.326,24.919,25.113,1614415,0
2007-06-01,25.113,25.293,25.041,25.235,919399,0
2007-06-04,25.21,25.707,25.137,25.707,1179219,0
2007-06-05,25.707,25.707,25.411,25.449,938286,0
2007-06-06,25.402,25.659,25.334,25.418,1077079,0
2007-06-07,25.334,25.558,24.979,24.979,1274117,0
2007-06-08,24.903,25.183,24.777,25.051,909705,0
2007-06-11,24.979,25.326,24.937,25.113,793459,0
2007-06-12,24.979,25.192,24.871,24.896,815045,0
2007-06-13,24.945,25.426,24.919,25.368,946848,0
2007-06-14,25.433,25.55,25.226,25.285,737023,0
2007-06-15,25.368,25.44,25.201,25.293,1193927,0
2007-06-18,25.418,25.526,25.218,25.475,1039940,0
2007-06-19,25.385,25.782,25.385,25.632,796837,0
2007-06-20,25.65,25.74,25.402,25.466,664752,0
2007-06-21,25.418,25.542,25.13,25.502,703864,0
2007-06-22,25.418,25.466,25.13,25.201,1369381,0
2007-06-25,25.226,25.458,24.988,25.121,673957,0
2007-06-26,25.21,25.279,24.721,24.878,1255548,0
2007-06-27,24.696,25.077,24.652,24.988,1199233,0
2007-06-28,24.919,25.393,24.91,25.21,924602,0
2007-06-29,25.262,25.458,25.159,25.411,1206591,0
2007-07-02,25.502,25.899,25.334,25.899,1089982,0
2007-07-03,25.917,26.18,25.864,26.09,672632,0
2007-07-05,26.04,26.113,25.791,26.066,848691,0
2007-07-06,25.957,25.98,25.411,25.856,1346472,0
2007-07-09,25.833,25.864,25.542,25.558,980826,0
2007-07-10,25.418,25.542,25.21,25.285,918873,0
2007-07-11,25.293,25.677,25.174,25.677,1254104,0
2007-07-12,25.808,25.923,25.641,25.923,648758,0
2007-07-13,26.049,26.836,26.049,26.727,1380716,0
2007-07-16,26.704,26.704,26.261,26.322,814649,0
2007-07-17,26.387,26.577,26.261,26.313,743656,0
2007-07-18,25.996,26.04,25.086,25.659,1908163,0
2007-07-19,25.791,26.098,25.757,25.848,852302,0
2007-07-20,25.799,25.949,25.235,25.309,1944460,0
2007-07-23,25.368,25.799,25.334,25.558,1037891,0
2007-07-24,25.385,25.659,25.218,25.262,979164,0
2007-07-25,25.342,25.65,24.97,25.192,1054423,0
2007-07-26,23.935,25.418,23.935,24.613,1521313,0
2007-07-27,25.502,26.208,24.638,25.949,3158887,0
2007-07-30,26.23,26.528,25.873,26.437,2268594,0
2007-07-31,26.437,27.581,26.437,26.497,3355205,0
2007-08-01,27.11,27.517,26.862,27.235,3821515,0
2007-08-02,27.418,27.531,26.827,27.199,1353704,0
2007-08-03,27.278,27.339,26.313,26.33,1784318,0
2007-08-06,26.429,26.619,25.996,26.471,1923433,0
2007-08-07,26.306,26.537,25.856,26.23,1888387,0
2007-08-08,26.253,26.33,24.307,25.113,3054970,0
2007-08-09,24.838,24.961,23.161,23.452,4324718,0
2007-08-10,23.536,25.411,23.426,24.862,3476994,0
2007-08-13,24.862,25.791,24.661,25.558,2395211,0
2007-08-14,25.996,26.003,24.919,25.003,1847991,0
2007-08-15,25.003,25.226,24.298,24.372,1330550,0
2007-08-16,24.165,25.086,23.452,23.882,3443592,0
2007-08-17,24.588,25.003,23.943,24.721,2422585,0
2007-08-20,24.829,25.068,24.588,24.862,1382408,0
2007-08-21,24.961,25.041,24.562,24.853,1195257,0
2007-08-22,25.145,25.285,24.853,25.159,991463,0
2007-08-23,25.253,25.591,24.862,25.3,1026073,0
2007-08-24,25.226,25.492,24.862,25.167,1091066,0
2007-08-27,24.996,25.21,24.878,25.095,769646,0
2007-08-28,24.961,25.077,24.721,24.731,930449,0
2007-08-29,24.979,25.449,24.838,25.418,745345,0
2007-08-30,25.159,25.573,24.812,25.393,1098664,0
2007-08-31,25.668,25.839,25.426,25.782,793336,0
2007-09-04,25.757,26.154,25.591,25.972,850903,0
2007-09-05,25.808,25.972,25.533,25.941,853149,0
2007-09-06,25.957,26.189,25.7,26.189,980608,0
2007-09-07,25.817,26.163,25.791,25.957,1234200,0
2007-09-10,26.082,26.313,25.757,25.98,846881,0
2007-09-11,26.146,26.172,25.715,25.873,1085519,0
2007-09-12,25.856,26.253,25.856,26.04,1140870,0
2007-09-13,26.253,26.253,25.724,25.89,677937,0
2007-09-14,25.773,25.996,25.591,25.89,702659,0
2007-09-17,25.873,26.138,25.873,26.013,1042595,0
2007-09-18,26.163,26.545,25.965,26.463,1151242,0
2007-09-19,26.644,27.235,26.644,26.994,1144127,0
2007-09-20,27.019,27.028,26.67,26.801,673233,0
2007-09-21,27.019,27.174,26.688,26.827,1326331,0
2007-09-24,26.87,27.076,26.619,26.67,804431,0
2007-09-25,26.603,26.846,26.271,26.721,665637,0
2007-09-26,26.862,27.285,26.76,27.226,655387,0
2007-09-27,27.269,27.269,26.753,27.126,841696,0
2007-09-28,27.093,27.315,26.903,27.126,584243,0
2007-10-01,27.093,27.879,27.044,27.771,1166918,0
2007-10-02,27.683,27.848,27.456,27.691,1001712,0
2007-10-03,27.589,27.747,27.531,27.581,856650,0
2007-10-04,27.756,27.856,27.441,27.482,706516,0
2007-10-05,27.764,27.879,27.597,27.806,865932,0
2007-10-08,27.824,28.028,27.589,27.799,868587,0
2007-10-09,27.864,28.047,27.691,27.921,630427,0
2007-10-10,27.824,28.013,27.472,27.509,1115183,0
2007-10-11,27.589,28.055,27.564,27.756,850977,0
2007-10-12,27.771,27.988,27.597,27.947,633443,0
2007-10-15,27.897,28.161,27.683,28.161,959869,0
2007-10-16,28.204,28.204,27.456,27.564,615113,0
2007-10-17,27.674,27.856,27.401,27.729,1242163,0
2007-10-18,27.683,27.864,27.491,27.564,487779,0
2007-10-19,27.564,28.17,27.174,27.26,1459581,0
2007-10-22,27.093,27.597,27.049,27.491,1093839,0
2007-10-23,27.589,28.178,27.531,28.089,1124471,0
2007-10-24,28.028,28.213,27.79,28.213,933581,0
2007-10-25,28.279,28.526,27.79,28.112,941344,0
2007-10-26,28.186,28.36,27.517,27.756,830964,0
2007-10-29,27.806,28.137,27.573,28.028,818179,0
2007-10-30,28.005,28.329,27.639,28.028,1081300,0
2007-10-31,28.104,28.559,27.871,28.352,1196219,0
2007-11-01,28.028,28.81,28.028,28.344,1308246,0
2007-11-02,28.411,28.66,27.947,28.063,1052048,0
2007-11-05,28.146,28.403,27.806,28.028,1234840,0
2007-11-06,28.005,28.005,26.809,27.79,1997519,0
2007-11-07,27.165,28.072,26.355,27.666,1426844,0
2007-11-08,27.806,29.025,27.557,28.9,2069749,0
2007-11-09,28.628,28.628,27.135,27.216,1281130,0
2007-11-12,27.251,27.864,27.126,27.549,1365940,0
2007-11-13,27.683,28.005,27.491,27.938,1077996,0
2007-11-14,28.028,28.304,27.79,27.98,1348255,0
2007-11-15,28.005,28.005,27.339,27.715,1116389,0
2007-11-16,27.747,28.161,27.441,28.155,1351058,0
2007-11-19,27.888,27.988,27.375,27.375,943589,0
2007-11-20,27.557,27.589,26.958,27.226,866777,0
2007-11-21,27.143,27.358,26.688,26.688,1064055,0
2007-11-23,26.792,27.292,26.736,26.968,315231,0
2007-11-26,26.894,27.235,26.471,26.471,776819,0
2007-11-27,26.628,26.644,26.129,26.471,1239152,0
2007-11-28,26.471,27.408,26.387,27.349,995323,0
2007-11-29,27.135,27.449,27.044,27.084,832772,0
2007-11-30,27.26,27.707,27.135,27.509,1266222,0
2007-12-03,27.235,27.624,27.235,27.299,920197,0
2007-12-04,27.01,28.23,27.01,27.657,2718930,0
2007-12-05,27.947,27.972,27.093,27.456,1277012,0
2007-12-06,27.472,27.815,27.135,27.581,1980209,0
2007-12-07,27.523,27.921,27.269,27.418,1529176,0
2007-12-10,27.392,27.657,27.322,27.531,1136535,0
2007-12-11,27.482,27.482,26.48,26.504,1953623,0
2007-12-12,27.058,27.243,26.586,26.949,1805906,0
2007-12-13,26.854,26.854,26.297,26.577,1536528,0
2007-12-14,26.704,26.704,26.082,26.223,1732361,0
2007-12-17,26.146,26.208,25.624,26.098,1190192,0
2007-12-18,26.199,27.26,26.154,26.949,3664023,0
2007-12-19,26.76,26.887,26.049,26.057,1833035,0
2007-12-20,26.098,26.783,26.098,26.727,1602598,0
2007-12-21,27.067,27.151,26.792,27.019,1732031,0
2007-12-24,27.235,27.315,27.002,27.058,266253,0
2007-12-26,26.918,27.049,26.67,26.809,583278,0
2007-12-27,26.792,26.792,26.355,26.545,780074,0
2007-12-28,26.792,26.809,26.271,26.371,845166,0
2007-12-31,26.364,26.511,25.996,25.996,812606,0
2008-01-02,25.89,25.89,25.326,25.411,1622859,0
2008-01-03,25.458,25.615,25.159,25.279,1394705,0
2008-01-04,24.988,25.262,24.432,24.622,1695731,0
2008-01-07,24.53,25.492,24.34,25.095,1912437,0
2008-01-08,25.279,25.376,24.896,24.996,1598496,0
2008-01-09,24.996,25.244,24.464,25.034,1972676,0
2008-01-10,24.903,25.458,24.688,25.159,2174660,0
2008-01-11,25.003,25.3,24.796,25.059,1223353,0
2008-01-14,25.183,25.21,24.871,25.011,1435101,0
2008-01-15,25.011,25.475,24.721,25.293,2145962,0
2008-01-16,25.011,25.393,24.713,25.326,2593828,0
2008-01-17,25.376,25.908,24.324,24.432,2174817,0
2008-01-18,24.521,24.937,24.24,24.513,1982684,0
2008-01-22,23.511,24.248,22.64,23.717,2662794,0
2008-01-23,23.185,24.083,22.88,23.981,2735751,0
2008-01-24,24.06,24.173,23.644,24.005,2079109,0
2008-01-25,24.248,24.347,23.808,24.024,1776581,0
2008-01-28,23.974,24.597,23.848,24.597,1565817,0
2008-01-29,24.739,24.853,24.58,24.671,1155945,0
2008-01-30,24.571,25.226,24.547,24.812,1048020,0
2008-01-31,24.396,25.145,24.347,24.878,1661319,0
2008-02-01,24.871,25.279,24.812,25.059,1438719,0
2008-02-04,25.059,25.262,25.034,25.183,928848,0
2008-02-05,24.878,25.051,24.29,24.29,1111545,0
2008-02-06,24.871,26.09,24.696,25.765,2088873,0
2008-02-07,25.6,25.692,24.838,25.159,2029914,0
2008-02-08,25.011,25.342,24.919,25.104,1549259,0
2008-02-11,25.077,25.077,24.777,24.937,952547,0
2008-02-12,25.019,25.659,24.961,25.475,1765479,0
2008-02-13,25.707,26.049,25.566,25.988,1221140,0
2008-02-14,26.082,26.387,25.949,26.049,1365943,0
2008-02-15,25.89,26.031,25.458,25.856,1019205,0
2008-02-19,26.18,26.18,25.449,25.475,1032222,0
2008-02-20,25.334,25.74,25.095,25.715,1445826,0
2008-02-21,25.817,25.988,25.573,25.607,1149068,0
2008-02-22,25.707,25.791,25.3,25.74,962926,0
2008-02-25,25.773,26.429,25.715,26.371,1530074,0
2008-02-26,26.338,26.395,26.138,26.355,1260261,0
2008-02-27,26.104,26.537,26.104,26.463,1114100,0
2008-02-28,26.33,26.488,25.98,26.031,959197,0
2008-02-29,25.724,25.825,25.137,25.317,1410875,0
2008-03-03,25.293,25.573,25.218,25.393,1110966,0
2008-03-04,25.183,25.533,24.903,25.368,1080405,0
2008-03-05,25.167,25.55,25.152,25.533,1350567,0
2008-03-06,25.433,25.502,24.754,24.77,1181024,0
2008-03-07,24.597,24.996,24.464,24.821,1190876,0
2008-03-10,24.803,24.803,24.248,24.272,1011148,0
2008-03-11,24.787,24.961,24.456,24.671,1223700,0
2008-03-12,24.671,25.059,24.646,24.871,944910,0
2008-03-13,24.53,25.059,24.34,24.953,1321147,0
2008-03-14,25.104,25.113,24.139,24.316,1306955,0
2008-03-17,24.024,24.638,23.634,24.356,1111731,0
2008-03-18,24.713,24.878,24.364,24.739,1101460,0
2008-03-19,24.761,25.113,24.264,24.264,1016785,0
2008-03-20,24.173,24.539,24.005,24.479,1184399,0
2008-03-24,24.556,24.821,24.396,24.423,1051306,0
2008-03-25,24.423,24.77,24.387,24.713,2172963,0
2008-03-26,24.597,24.646,24.298,24.521,940333,0
2008-03-27,24.488,24.556,24.148,24.231,1456583,0
2008-03-28,24.139,24.281,23.866,23.981,1317168,0
2008-03-31,24.091,24.324,23.981,24.248,1844852,0
2008-04-01,24.513,24.713,24.387,24.571,1424739,0
2008-04-02,24.63,24.846,24.562,24.704,1249384,0
2008-04-03,24.638,24.903,24.496,24.896,1022695,0
2008-04-04,24.953,25.095,24.821,25.051,872325,0
2008-04-07,25.104,25.137,24.787,24.979,798285,0
2008-04-08,24.853,25.326,24.77,25.159,690174,0
2008-04-09,25.192,25.218,24.761,24.878,609430,0
2008-04-10,24.787,25.137,24.671,25.121,880161,0
2008-04-11,24.878,24.945,24.562,24.696,608742,0
2008-04-14,24.862,24.887,24.597,24.754,830999,0
2008-04-15,24.846,24.996,24.679,24.937,627308,0
2008-04-16,25.13,25.426,25.051,25.402,901498,0
2008-04-17,25.253,25.748,25.218,25.731,875342,0
2008-04-18,26.049,26.253,25.917,26.121,663123,0
2008-04-21,25.972,25.988,25.632,25.856,502077,0
2008-04-22,25.748,25.856,25.624,25.624,536605,0
2008-04-23,25.607,26.04,25.492,25.931,637797,0
2008-04-24,25.917,26.013,25.368,25.917,754340,0
2008-04-25,25.899,26.563,25.825,26.511,795666,0
2008-04-28,26.537,26.628,26.33,26.586,812778,0
2008-04-29,26.497,26.736,26.402,26.554,761457,0
2008-04-30,26.652,26.721,26.322,26.364,876767,0
2008-05-01,26.411,26.745,26.371,26.619,752659,0
2008-05-02,26.745,26.918,26.519,26.636,613118,0
2008-05-05,26.628,26.652,26.42,26.554,829573,0
2008-05-06,26.371,26.636,26.199,26.577,839462,0
2008-05-07,26.603,26.887,26.545,26.586,1065154,0
2008-05-08,26.679,26.704,26.471,26.704,525261,0
2008-05-09,26.528,26.595,26.288,26.528,451512,0
2008-05-12,26.563,26.87,26.338,26.827,440562,0
2008-05-13,27.019,27.084,26.652,27.084,597172,0
2008-05-14,27.067,27.482,26.846,27.26,663290,0
2008-05-15,27.299,27.523,27.165,27.517,413415,0
2008-05-16,27.691,27.698,27.135,27.339,597166,0
2008-05-19,27.358,27.433,26.994,27.174,530174,0
2008-05-20,27.035,27.199,26.76,26.949,430507,0
2008-05-21,26.941,27.207,26.745,26.801,803230,0
2008-05-22,26.801,27.216,26.801,27.076,738113,0
2008-05-23,26.949,27.151,26.612,26.903,817945,0
2008-05-27,26.91,27.366,26.854,27.158,570764,0
2008-05-28,27.216,27.285,26.932,27.199,568465,0
2008-05-29,27.119,27.418,26.87,27.251,683416,0
2008-05-30,27.174,27.366,27.067,27.308,966407,0
2008-06-02,27.243,27.358,26.994,27.19,558538,0
2008-06-03,27.207,27.401,27.076,27.216,545502,0
2008-06-04,27.174,27.715,26.994,27.408,627524,0
2008-06-05,27.5,28.42,27.349,28.403,1244004,0
2008-06-06,28.17,28.559,28.037,28.204,1330772,0
2008-06-09,28.329,28.403,27.938,28.253,1044473,0
2008-06-10,28.104,28.288,27.914,28.063,1116586,0
2008-06-11,28.063,28.146,27.182,27.207,1289864,0
2008-06-12,27.449,28.394,27.392,27.914,1240812,0
2008-06-13,28.028,28.559,27.764,28.072,2063807,0
2008-06-16,26.121,27.01,26.04,26.113,4388488,0
2008-06-17,26.244,26.774,26.076,26.745,2789901,0
2008-06-18,26.537,26.727,25.817,26.146,2296223,0
2008-06-19,26.121,26.189,25.51,26.129,1874193,0
2008-06-20,25.873,26.013,25.502,25.864,2587690,0
2008-06-23,25.931,26.066,25.402,25.692,5169072,0
2008-06-24,25.542,25.765,25.458,25.484,3692394,0
2008-06-25,25.864,26.727,25.833,26.313,3310643,0
2008-06-26,26.429,26.429,25.262,25.262,2316483,0
2008-06-27,25.253,25.253,24.562,24.622,3372683,0
2008-06-30,24.464,25.019,24.123,24.63,3612352,0
2008-07-01,24.432,24.432,24.014,24.13,4943888,0
2008-07-02,24.099,24.415,23.817,23.989,4104835,0
2008-07-03,27.456,27.456,24.005,24.173,2676936,0
2008-07-07,24.182,24.215,23.377,23.726,4277905,0
2008-07-08,23.486,24.281,23.469,24.182,2961774,0
2008-07-09,24.165,24.224,23.304,23.501,3450040,0
2008-07-10,23.435,23.685,22.631,23.585,2526430,0
2008-07-11,23.501,23.501,22.714,23.138,3708559,0
2008-07-14,27.375,27.456,25.526,26.338,16543673,0
2008-07-15,25.98,26.223,25.051,25.183,7309038,0
2008-07-16,25.218,26.066,25.21,26.066,3589912,0
2008-07-17,26.121,26.958,25.791,26.949,4486133,0
2008-07-18,27.035,27.119,26.504,26.91,4859703,0
2008-07-21,27.102,27.375,26.903,27.269,2547097,0
2008-07-22,26.745,27.541,26.628,26.862,2672835,0
2008-07-23,26.862,27.251,26.619,27.093,2719541,0
2008-07-24,27.093,27.541,27.093,27.349,2832623,0
2008-07-25,27.158,27.472,26.91,27.126,1921527,0
2008-07-28,26.958,27.093,26.129,26.577,4365436,0
2008-07-29,26.497,26.753,26.429,26.603,2296591,0
2008-07-30,26.774,27.035,26.537,26.827,2216510,0
2008-07-31,26.727,27.093,26.636,26.949,1755528,0
2008-08-01,26.455,27.067,26.371,26.958,2925748,0
2008-08-04,27.067,27.19,26.721,26.774,1469187,0
2008-08-05,26.958,28.013,26.745,27.963,2203449,0
2008-08-06,27.84,29.019,27.491,28.628,4102972,0
2008-08-07,28.36,28.833,27.905,28.437,1957629,0
2008-08-08,28.569,28.909,28.47,28.909,2847029,0
2008-08-11,29.275,29.275,28.669,29.065,6589915,0
2008-08-12,28.941,29.065,28.518,28.652,3065402,0
2008-08-13,28.652,28.777,27.98,28.344,1722096,0
2008-08-14,28.213,28.36,27.848,28.146,2840340,0
2008-08-15,28.378,28.428,27.491,27.491,1964857,0
2008-08-18,27.573,27.756,27.182,27.418,1572407,0
2008-08-19,27.375,27.573,26.949,27.035,1359761,0
2008-08-20,27.076,27.349,26.932,27.093,1839062,0
2008-08-21,26.926,27.408,26.918,27.19,1365937,0
2008-08-22,27.285,27.597,27.151,27.541,705773,0
2008-08-25,27.322,27.5,27.216,27.299,723259,0
2008-08-26,27.339,27.366,26.926,27.049,1017467,0
2008-08-27,27.035,27.285,27.01,27.174,913249,0
2008-08-28,27.292,27.624,27.002,27.564,1171549,0
2008-08-29,27.441,27.597,27.158,27.26,670247,0
2008-09-02,27.482,27.848,27.235,27.691,1770484,0
2008-09-03,27.639,28.112,27.151,27.482,1706869,0
2008-09-04,27.322,27.482,27.119,27.151,1463869,0
2008-09-05,27.076,27.632,26.67,27.441,2038457,0
2008-09-08,27.864,28.195,27.366,27.956,1048337,0
2008-09-09,27.806,27.929,27.126,27.339,1426142,0
2008-09-10,27.418,27.433,26.595,27.182,1270706,0
2008-09-11,26.994,27.799,26.661,27.78,922109,0
2008-09-12,27.721,28.611,27.308,28.611,1364430,0
2008-09-15,28.055,28.186,26.968,27.165,1454623,0
2008-09-16,27.058,27.058,24.688,26.104,2992207,0
2008-09-17,25.817,25.817,23.793,23.943,2534753,0
2008-09-18,24.173,27.292,24.051,27.143,2777511,0
2008-09-19,27.871,30.284,25.502,26.402,2652351,0
2008-09-22,26.261,27.366,26.003,26.121,976627,0
2008-09-23,26.223,27.79,25.13,25.533,1065253,0
2008-09-24,25.519,26.057,24.597,25.89,1140993,0
2008-09-25,26.04,26.471,25.748,26.129,886372,0
2008-09-26,25.715,25.965,25.359,25.899,656178,0
2008-09-29,25.566,25.624,24.646,24.812,1476630,0
2008-09-30,25.159,25.235,24.324,24.862,1874556,0
2008-10-01,24.44,24.838,24.224,24.387,1667919,0
2008-10-02,24.372,24.372,23.021,23.286,2522786,0
2008-10-03,23.559,24.264,23.426,23.511,1376581,0
2008-10-06,22.988,22.988,21.47,22.414,2170618,0
2008-10-07,22.872,22.872,20.813,20.941,2075019,0
2008-10-08,20.575,21.42,19.213,20.108,3754019,0
2008-10-09,20.118,20.807,18.724,19.057,1567118,0
2008-10-10,18.487,19.556,16.579,18.66,2930470,0
2008-10-13,19.281,20.624,18.451,20.317,4056389,0
2008-10-14,20.915,21.305,19.239,19.753,3697385,0
2008-10-15,19.456,19.655,17.929,17.929,1931664,0
2008-10-16,18.021,18.261,17.042,18.227,3173853,0
2008-10-17,17.837,19.379,17.697,18.442,2392954,0
2008-10-20,18.618,19.844,18.618,19.778,3007967,0
2008-10-21,19.602,19.778,18.808,18.925,2556566,0
2008-10-22,18.653,18.874,17.241,17.78,3004856,0
2008-10-23,17.897,18.278,16.452,17.133,2364441,0
2008-10-24,15.758,16.8,15.741,16.47,2358328,0
2008-10-27,16.354,16.354,15.256,15.283,2543629,0
2008-10-28,15.467,16.22,15.135,16.22,2641519,0
2008-10-29,16.189,17.565,16.122,16.826,2824580,0
2008-10-30,17.697,19.629,17.464,19.629,3312514,0
2008-10-31,19.711,20.028,18.66,19.655,2973828,0
2008-11-03,19.828,20.241,19.638,19.844,2127256,0
2008-11-04,20.126,20.4,20.01,20.317,1269448,0
2008-11-05,20.134,20.408,19.753,19.993,1739782,0
2008-11-06,19.86,20.118,19.189,19.322,3259083,0
2008-11-07,19.44,19.961,19.338,19.869,1710850,0
2008-11-10,20.259,20.384,19.786,20.028,1506178,0
2008-11-11,19.795,20.616,19.387,20.308,1821595,0
2008-11-12,20.028,20.998,19.711,20.308,4521274,0
2008-11-13,20.368,21.355,19.58,21.355,3627978,0
2008-11-14,21.02,21.355,20.292,20.483,2046539,0
2008-11-17,20.259,20.533,19.205,19.379,2931642,0
2008-11-18,19.414,20.019,19.015,19.602,3090770,0
2008-11-19,19.572,20.211,18.417,18.469,2345237,0
2008-11-20,18.243,18.417,16.737,17.042,4196183,0
2008-11-21,17.374,17.739,16.395,17.523,2859968,0
2008-11-24,17.855,19.223,17.464,18.941,3006372,0
2008-11-25,19.049,19.556,18.361,19.364,3235290,0
2008-11-26,17.191,19.299,17.191,18.716,2030554,0
2008-11-28,18.741,19.904,18.692,19.904,1360772,0
2008-12-01,19.588,19.72,18.121,18.146,2795961,0
2008-12-02,18.336,18.808,17.944,18.227,3641930,0
2008-12-03,18.352,19.679,18.045,18.27,11133240,0
2008-12-04,18.069,18.858,17.929,17.929,37501761,0
2008-12-05,17.995,18.891,17.557,18.741,5922639,0
2008-12-08,19.299,19.904,19.033,19.488,4698512,0
2008-12-09,19.497,19.844,19.033,19.688,5612136,0
2008-12-10,19.679,20.108,19.564,19.762,6238989,0
2008-12-11,19.379,19.58,18.469,18.724,3333052,0
2008-12-12,18.344,19.762,18.219,19.762,5400605,0
2008-12-15,19.961,20.226,18.9,19.373,3649144,0
2008-12-16,19.564,19.778,18.882,19.432,4874220,0
2008-12-17,19.006,19.329,18.426,18.793,3997603,0
2008-12-18,18.815,19.505,18.557,18.865,4322286,0
2008-12-19,19.006,19.736,18.975,19.497,4106249,0
2008-12-22,19.479,19.513,19.023,19.423,2781084,0
2008-12-23,19.778,19.778,18.759,18.842,2693585,0
2008-12-24,18.9,19.082,18.784,19.049,600548,0
2008-12-26,19.023,19.205,18.891,19.166,839915,0
2008-12-29,19.174,19.364,18.85,19.256,1820280,0
2008-12-30,19.322,19.727,19.073,19.72,2464393,0
2008-12-31,19.736,20.733,19.638,20.558,3275149,0
2009-01-02,20.724,20.897,20.352,20.789,4505363,0
2009-01-05,20.724,21.262,20.467,21.24,3677678,0
2009-01-06,21.328,21.992,21.099,21.428,4481928,0
2009-01-07,21.055,21.24,20.733,20.964,3531268,0
2009-01-08,20.948,21.248,20.832,21.231,4659708,0
2009-01-09,21.42,21.594,20.832,20.923,3135118,0
2009-01-12,20.964,21.02,19.904,20.126,4645823,0
2009-01-13,20.16,20.292,19.479,19.821,3536060,0
2009-01-14,19.661,19.661,18.627,18.948,3516576,0
2009-01-15,18.975,20.425,18.692,20.4,4898410,0
2009-01-16,20.609,21.328,20.368,21.179,5462672,0
2009-01-20,21.115,21.52,20.823,20.848,5173170,0
2009-01-21,21.064,21.66,21.003,21.487,4842071,0
2009-01-22,21.487,21.644,20.748,21.42,5335672,0
2009-01-23,21.02,21.544,20.948,21.115,4184570,0
2009-01-26,21.13,21.728,21.13,21.52,3588545,0
2009-01-27,21.676,21.927,21.553,21.801,3166377,0
2009-01-28,21.958,22.143,21.792,22.06,3366452,0
2009-01-29,21.842,22.232,21.676,21.754,3298250,0
2009-01-30,21.792,22.01,21.363,21.446,5577043,0
2009-02-02,21.179,21.387,20.548,20.958,4693183,0
2009-02-03,21.029,21.17,20.657,20.823,4360662,0
2009-02-04,20.832,21.187,20.451,20.584,4031280,0
2009-02-05,20.49,20.674,20.086,20.308,4881128,0
2009-02-06,20.368,20.548,20.16,20.267,4590961,0
2009-02-09,20.219,20.408,19.86,20.352,3403502,0
2009-02-10,19.904,20.359,19.395,19.556,4855598,0
2009-02-11,19.688,19.961,19.462,19.727,3920730,0
2009-02-12,19.497,20.459,18.957,20.391,5772993,0
2009-02-13,20.384,20.417,19.853,19.984,5179525,0
2009-02-17,19.355,19.86,19.213,19.594,3542581,0
2009-02-18,19.736,19.919,19.281,19.705,3442045,0
2009-02-19,19.812,20.062,19.67,19.77,2585511,0
2009-02-20,19.688,19.896,19.073,19.745,4201441,0
2009-02-23,19.887,20.151,18.815,18.882,4666837,0
2009-02-24,18.824,19.098,18.451,18.85,5184897,0
2009-02-25,18.66,19.174,18.451,18.833,5484984,0
2009-02-26,18.948,18.975,18.095,18.112,4415891,0
2009-02-27,17.281,17.58,16.054,16.502,9874939,0
2009-03-02,16.22,16.32,15.35,15.54,6293265,0
2009-03-03,15.681,16.196,15.631,15.749,7505166,0
2009-03-04,16.038,16.038,15.301,15.459,5959710,0
2009-03-05,15.357,15.45,14.248,14.355,5698983,0
2009-03-06,14.355,14.866,13.319,13.658,7316492,0
2009-03-09,13.675,14.24,13.259,13.35,6064968,0
2009-03-10,13.534,13.658,12.481,13.225,12336188,0
2009-03-11,13.335,13.357,12.853,13.145,7575136,0
2009-03-12,13.17,14.08,13.17,13.868,5424130,0
2009-03-13,13.891,14.355,13.615,14.257,4990735,0
2009-03-16,14.388,14.662,14.147,14.222,4586147,0
2009-03-17,14.206,14.355,13.956,14.222,3320847,0
2009-03-18,14.181,14.769,13.859,14.529,4463039,0
2009-03-19,14.654,14.796,14.365,14.554,5777784,0
2009-03-20,14.587,14.813,14.047,14.073,3749099,0
2009-03-23,14.288,14.571,13.891,14.571,3960680,0
2009-03-24,14.406,14.587,14.039,14.372,4375509,0
2009-03-25,14.546,14.845,14.08,14.471,4748500,0
2009-03-26,14.612,14.753,14.231,14.596,3435678,0
2009-03-27,14.406,14.686,14.24,14.546,3616864,0
2009-03-30,14.073,14.429,13.841,13.947,4244065,0
2009-03-31,14.031,14.546,13.947,14.222,4291125,0
2009-04-01,14.047,14.181,13.525,14,4772656,0
2009-04-02,14.206,15.232,13.832,14.937,6440280,0
2009-04-03,14.851,15.195,14.736,15.076,4409519,0
2009-04-06,14.985,15.574,14.961,15.516,5182245,0
2009-04-07,15.35,15.715,15.126,15.467,5584700,0
2009-04-08,15.498,15.609,15.328,15.516,3741596,0
2009-04-09,15.656,16.244,15.565,16.122,5155628,0
2009-04-13,16.046,16.545,15.88,16.428,3765309,0
2009-04-14,16.38,16.554,15.955,16.395,4902186,0
2009-04-15,16.388,16.65,16.006,16.253,5304543,0
2009-04-16,16.312,16.633,15.798,16.403,6838356,0
2009-04-17,16.47,17.069,16.403,16.942,4984944,0
2009-04-20,16.753,16.783,15.915,16.163,5501720,0
2009-04-21,16.077,16.537,16.021,16.511,3905332,0
2009-04-22,16.363,16.586,16.172,16.244,4538510,0
2009-04-23,16.312,16.312,15.922,16.172,4140149,0
2009-04-24,16.271,16.419,16.021,16.18,3588784,0
2009-04-27,16.054,16.579,16.014,16.32,2931060,0
2009-04-28,16.148,16.328,15.839,16.196,4712771,0
2009-04-29,16.337,17.365,16.295,17.175,6103653,0
2009-04-30,17.175,17.523,17.023,17.414,6411660,0
2009-05-01,17.954,19.123,17.764,18.808,7419906,0
2009-05-04,18.776,18.975,18.574,18.874,5818844,0
2009-05-05,19.015,19.123,18.66,19.116,4470342,0
2009-05-06,19.116,19.602,19.041,19.205,3053468,0
2009-05-07,19.329,19.423,18.667,18.967,3510499,0
2009-05-08,18.941,19.753,18.941,19.711,4456148,0
2009-05-11,19.705,19.745,19.373,19.423,3699986,0
2009-05-12,19.488,19.679,18.716,19.065,2613510,0
2009-05-13,18.815,18.815,18.227,18.344,2741889,0
2009-05-14,18.344,18.909,18.27,18.733,2041419,0
2009-05-15,18.66,18.799,18.243,18.384,2086181,0
2009-05-18,18.487,18.808,18.185,18.799,3990141,0
2009-05-19,18.824,18.967,18.27,18.469,3331464,0
2009-05-20,18.557,18.833,18.252,18.303,2229802,0
2009-05-21,18.202,18.202,17.69,17.855,1825028,0
2009-05-22,17.905,18.211,17.786,17.864,1437815,0
2009-05-26,17.786,18.6,17.654,18.509,2496412,0
2009-05-27,18.469,18.644,17.771,17.828,3460239,0
2009-05-28,17.905,18.653,17.828,18.442,4191347,0
2009-05-29,18.442,18.932,18.328,18.9,4198244,0
2009-06-01,19.166,19.647,19.116,19.58,2730459,0
2009-06-02,19.547,19.661,19.189,19.239,2823969,0
2009-06-03,19.139,19.556,18.692,18.891,2122332,0
2009-06-04,18.9,19.123,18.767,18.824,2062075,0
2009-06-05,19.13,19.281,18.99,19.073,2685941,0
2009-06-08,18.882,18.917,17.986,18.644,3788081,0
2009-06-09,18.509,18.925,18.509,18.793,2200782,0
2009-06-10,18.948,19.073,18.46,18.776,2064568,0
2009-06-11,18.941,19.469,18.733,19.315,3022219,0
2009-06-12,19.264,19.505,18.948,19.479,1879926,0
2009-06-15,19.264,19.448,18.815,18.925,2189219,0
2009-06-16,19.015,19.082,18.504,18.618,2358373,0
2009-06-17,18.566,19.205,18.566,19.108,2392764,0
2009-06-18,19.174,19.513,18.982,19.44,1897747,0
2009-06-19,19.528,19.602,19.205,19.479,3189129,0
2009-06-22,19.205,19.52,18.699,18.917,3313784,0
2009-06-23,18.882,18.982,18.618,18.716,2262907,0
2009-06-24,18.759,19.528,18.518,19.231,3126691,0
2009-06-25,19.166,20.019,19.089,20.019,2941433,0
2009-06-26,19.928,20.202,19.448,19.844,3440775,0
2009-06-29,19.853,20.168,19.753,20.143,1915303,0
2009-06-30,19.993,20.275,19.821,20.241,3179934,0
2009-07-01,20.317,20.49,19.993,20.126,2971079,0
2009-07-02,19.911,20.16,19.647,19.647,2323535,0
2009-07-06,19.479,19.904,19.456,19.853,1899319,0
2009-07-07,19.77,19.904,19.338,19.414,1743830,0
2009-07-08,19.338,19.887,19.338,19.778,4398357,0
2009-07-09,19.795,19.853,19.469,19.655,2398723,0
2009-07-10,19.513,19.952,19.414,19.896,2589633,0
2009-07-13,19.836,20.391,19.836,20.384,3345683,0
2009-07-14,20.259,20.766,20.202,20.748,3150872,0
2009-07-15,20.748,21.38,20.748,21.296,5205427,0
2009-07-16,21.287,21.561,21.029,21.511,3127705,0
2009-07-17,21.403,21.868,20.897,21.728,3717430,0
2009-07-20,21.776,22.051,21.603,21.895,2358673,0
2009-07-21,22.075,22.349,21.453,21.886,2425600,0
2009-07-22,21.818,21.974,21.428,21.809,2446082,0
2009-07-23,21.785,22.01,21.57,21.983,2977868,0
2009-07-24,21.842,22.176,21.494,21.965,2324425,0
2009-07-27,21.965,22.018,21.603,21.983,2260152,0
2009-07-28,21.886,22.184,21.754,22.051,1973900,0
2009-07-29,21.927,22.034,21.578,21.877,3900456,0
2009-07-30,22.674,22.674,21.676,21.785,4750265,0
2009-07-31,21.754,22.274,21.668,22.06,3573014,0
2009-08-03,22.208,22.208,20.932,21.011,8216082,0
2009-08-04,20.982,21.064,20.451,20.601,5215073,0
2009-08-05,20.681,20.807,20.526,20.724,4527004,0
2009-08-06,20.758,20.941,20.028,20.284,3427910,0
2009-08-07,20.509,20.856,20.417,20.74,3074362,0
2009-08-10,20.632,20.865,20.49,20.813,2083312,0
2009-08-11,20.616,20.74,20.425,20.666,1732585,0
2009-08-12,20.666,21.319,20.65,21.115,1965150,0
2009-08-13,21.139,21.262,20.973,21.187,1652400,0
2009-08-14,21.287,21.287,20.689,20.932,2557700,0
2009-08-17,20.624,20.865,20.099,20.865,2597080,0
2009-08-18,20.888,20.948,20.539,20.848,2425423,0
2009-08-19,20.681,20.941,20.584,20.88,1573993,0
2009-08-20,20.789,20.998,20.724,20.88,1825142,0
2009-08-21,20.982,21.693,20.906,21.578,2292103,0
2009-08-24,21.684,21.754,21.395,21.479,1359151,0
2009-08-25,21.586,21.792,21.287,21.319,1622373,0
2009-08-26,21.319,21.553,21.27,21.428,1578431,0
2009-08-27,21.503,21.594,21.072,21.544,1225285,0
2009-08-28,21.754,21.776,21.195,21.338,1768888,0
2009-08-31,21.278,21.544,21.13,21.24,1350251,0
2009-09-01,21.161,21.809,20.941,21.154,2419700,0
2009-09-02,21.24,21.24,20.766,21.09,2546825,0
2009-09-03,20.998,21.328,20.932,21.305,2270732,0
2009-09-04,21.319,21.536,21.13,21.528,1349388,0
2009-09-08,21.561,21.877,21.553,21.835,3368237,0
2009-09-09,21.792,22.143,21.728,22.01,2518366,0
2009-09-10,22.043,22.043,21.776,22.026,2254683,0
2009-09-11,22.075,22.208,21.835,21.886,2100644,0
2009-09-14,21.719,22.184,21.668,22.134,2145652,0
2009-09-15,21.403,22.184,20.74,22.158,1266322,0
2009-09-16,22.176,22.491,22.116,22.473,1305379,0
2009-09-17,22.366,22.596,22.241,22.431,1975034,0
2009-09-18,22.482,22.657,22.375,22.64,2376778,0
2009-09-21,22.605,22.614,22.167,22.248,2238004,0
2009-09-22,22.316,22.526,22.075,22.316,2396281,0
2009-09-23,22.308,22.518,22.043,22.216,1816409,0
2009-09-24,22.232,22.308,21.859,22.034,1813429,0
2009-09-25,21.965,22.109,21.684,21.818,1707151,0
2009-09-28,21.927,22.431,21.911,22.342,1555075,0
2009-09-29,22.301,22.349,22.026,22.184,1562413,0
2009-09-30,22.184,22.232,21.728,22.034,2813294,0
2009-10-01,22.01,22.01,21.278,21.403,2930801,0
2009-10-02,21.222,21.487,21.099,21.371,2367741,0
2009-10-05,21.27,21.57,21.13,21.395,2509102,0
2009-10-06,21.544,21.737,21.38,21.712,2416229,0
2009-10-07,21.676,21.826,21.52,21.818,2746412,0
2009-10-08,21.983,22.248,21.835,22.208,2043891,0
2009-10-09,22.192,22.366,22.116,22.366,1650274,0
2009-10-12,22.358,22.366,22.06,22.075,2536909,0
2009-10-13,22.018,22.167,21.983,22.125,3523077,0
2009-10-14,22.274,22.39,22.034,22.39,4591097,0
2009-10-15,22.226,22.896,22.226,22.872,2974496,0
2009-10-16,22.763,23.045,22.563,22.92,2829603,0
2009-10-19,22.913,23.219,22.796,23.153,1505095,0
2009-10-20,23.105,23.219,22.805,23.138,1540102,0
2009-10-21,23.096,23.511,23.005,23.028,2277095,0
2009-10-22,23.096,23.202,22.872,22.98,4554583,0
2009-10-23,22.518,22.988,22.184,22.226,4900530,0
2009-10-26,22.199,22.579,22.099,22.143,2936219,0
2009-10-27,22.09,22.526,22.034,22.282,2680731,0
2009-10-28,22.301,22.301,21.801,21.801,3045533,0
2009-10-29,21.895,22.026,21.287,21.85,3821366,0
2009-10-30,21.792,22.06,21.395,21.487,3547404,0
2009-11-02,21.395,21.792,21.395,21.668,3056860,0
2009-11-03,21.676,21.826,21.305,21.62,4679406,0
2009-11-04,21.693,22.241,21.503,21.902,2524879,0
2009-11-05,22.01,22.316,22.01,22.316,2296227,0
2009-11-06,22.152,22.438,21.943,22.109,2125006,0
2009-11-09,22.216,22.805,22.167,22.788,2553632,0
2009-11-10,22.691,22.846,22.666,22.781,3357251,0
2009-11-11,22.864,23.295,22.721,22.872,1730002,0
2009-11-12,22.839,22.855,22.406,22.431,1804686,0
2009-11-13,22.406,22.855,22.375,22.823,3094119,0
2009-11-16,22.88,23.278,22.88,23.194,1537071,0
2009-11-17,23.328,23.527,23.138,23.501,1962726,0
2009-11-18,23.544,23.551,23.202,23.295,1404656,0
2009-11-19,23.228,23.237,22.729,22.823,1311505,0
2009-11-20,22.796,22.864,22.588,22.721,1313829,0
2009-11-23,23.013,23.551,22.988,23.105,1963836,0
2009-11-24,23.138,23.41,22.98,23.41,1706975,0
2009-11-25,23.41,23.585,23.245,23.536,1895515,0
2009-11-27,23.062,23.527,22.92,23.245,1015150,0
2009-11-30,23.262,23.426,23.17,23.387,1697477,0
2009-12-01,23.644,23.808,23.519,23.691,1481057,0
2009-12-02,23.726,23.927,23.461,23.759,1266378,0
2009-12-03,23.769,24.005,23.593,23.609,1198292,0
2009-12-04,23.919,24.272,23.634,23.866,2315607,0
2009-12-07,23.901,24.165,23.625,24.139,2130790,0
2009-12-08,23.91,24.207,23.634,23.981,2462591,0
2009-12-09,24.014,24.042,23.709,23.91,1629501,0
2009-12-10,23.981,24.423,23.981,24.29,2885420,0
2009-12-11,24.231,24.622,24.231,24.521,2369261,0
2009-12-14,24.713,24.731,24.448,24.472,2039276,0
2009-12-15,24.547,24.562,24.06,24.139,3041522,0
2009-12-16,24.148,24.298,23.644,23.882,5590910,0
2009-12-17,23.793,23.834,23.153,23.194,3767692,0
2009-12-18,23.17,23.36,22.998,23.079,4336952,0
2009-12-21,23.269,23.511,23.079,23.295,2316841,0
2009-12-22,23.41,23.477,23.202,23.286,1737030,0
2009-12-23,23.36,23.616,23.345,23.585,1217111,0
2009-12-24,23.609,23.825,23.593,23.634,336645,0
2009-12-28,23.7,23.7,23.585,23.669,996716,0
2009-12-29,23.7,23.91,23.551,23.759,1452757,0
2009-12-30,23.585,23.717,23.337,23.669,1479693,0
2009-12-31,23.609,23.685,23.452,23.477,1611630,0
2010-01-04,23.7,23.866,23.527,23.784,1718916,0
2010-01-05,23.75,23.817,23.625,23.817,1452441,0
2010-01-06,23.759,24.024,23.652,23.996,2210818,0
2010-01-07,23.935,24.091,23.776,23.957,1987690,0
2010-01-08,23.874,24.042,23.616,23.989,1658437,0
2010-01-11,24.173,24.405,23.866,23.981,2775349,0
2010-01-12,23.882,23.974,23.669,23.949,1543365,0
2010-01-13,24.014,24.332,23.949,24.281,1444973,0
2010-01-14,24.215,24.298,24.042,24.231,1736006,0
2010-01-15,24.224,24.264,23.519,23.536,2847925,0
2010-01-19,23.511,23.784,23.495,23.709,1900115,0
2010-01-20,23.495,23.519,23.219,23.477,1562017,0
2010-01-21,23.644,24.06,23.311,23.387,3094290,0
2010-01-22,23.219,23.452,22.839,22.872,2603180,0
2010-01-25,22.972,23.079,22.482,22.747,2877874,0
2010-01-26,22.614,22.691,22.333,22.349,2723799,0
2010-01-27,22.282,22.464,22.075,22.424,2029030,0
2010-01-28,22.464,22.473,21.974,22.308,2437892,0
2010-01-29,22.482,22.555,22.143,22.216,2224281,0
2010-02-01,22.241,22.456,22.051,22.39,1364272,0
2010-02-02,22.325,22.548,22.226,22.406,2699730,0
2010-02-03,22.291,22.414,22.06,22.184,2448139,0
2010-02-04,22.01,22.09,21.462,21.494,3784533,0
2010-02-05,21.446,21.719,20.856,21.296,4712467,0
2010-02-08,21.296,21.528,21.072,21.248,2209328,0
2010-02-09,21.428,21.676,21.255,21.453,2360438,0
2010-02-10,21.395,21.57,21.195,21.47,2222061,0
2010-02-11,21.355,21.792,21.146,21.746,3228655,0
2010-02-12,21.935,21.935,21.146,21.586,6787056,0
2010-02-16,21.776,22.631,21.737,22.406,5261822,0
2010-02-17,22.588,22.888,22.473,22.738,2825911,0
2010-02-18,22.738,22.98,22.674,22.913,2598072,0
2010-02-19,22.888,23.443,22.781,23.286,3495330,0
2010-02-22,23.469,23.501,23.153,23.219,2721658,0
2010-02-23,23.219,23.345,22.872,22.938,2611240,0
2010-02-24,23.062,23.278,22.781,23.269,2225823,0
2010-02-25,23.036,23.345,22.855,23.337,2631573,0
2010-02-26,23.395,23.585,23.311,23.337,2063393,0
2010-03-01,23.495,23.974,23.486,23.957,2069795,0
2010-03-02,24.075,24.332,24.06,24.307,2848734,0
2010-03-03,24.298,24.415,24.06,24.24,1815734,0
2010-03-04,24.264,24.264,23.943,24.108,2026030,0
2010-03-05,24.298,24.505,24.215,24.472,3302497,0
2010-03-08,24.472,24.496,24.182,24.248,1777978,0
2010-03-09,24.148,24.272,23.949,24.051,2797181,0
2010-03-10,24.099,24.148,23.616,23.817,5282087,0
2010-03-11,23.784,23.919,23.577,23.882,3145190,0
2010-03-12,23.91,24.06,23.793,23.808,2839765,0
2010-03-15,23.801,24.099,23.75,24.083,2872842,0
2010-03-16,24.123,24.123,23.801,23.919,3576407,0
2010-03-17,23.996,24.083,23.817,23.919,3286078,0
2010-03-18,23.981,24.014,23.841,23.927,2954876,0
2010-03-19,23.974,24.051,23.544,23.676,4282567,0
2010-03-22,23.609,23.742,23.486,23.676,3434938,0
2010-03-23,23.685,24.051,23.616,23.949,2952263,0
2010-03-24,23.935,24.051,23.776,23.919,3299175,0
2010-03-25,24.014,24.099,23.825,23.848,3037832,0
2010-03-26,23.857,24.075,23.784,24.024,3268226,0
2010-03-29,24.108,24.257,24.033,24.231,4276110,0
2010-03-30,24.215,24.257,24.06,24.156,1959917,0
2010-03-31,24.099,24.182,23.874,24.068,2781516,0
2010-04-01,24.264,24.456,24.075,24.2,1914471,0
2010-04-05,24.316,24.464,24.2,24.372,1808380,0
2010-04-06,24.387,24.679,24.281,24.671,2060833,0
2010-04-07,24.562,24.704,24.448,24.613,2140006,0
2010-04-08,24.613,24.745,24.488,24.704,2229027,0
2010-04-09,24.787,24.838,24.63,24.838,2061474,0
2010-04-12,24.937,24.937,24.77,24.871,2239191,0
2010-04-13,24.878,24.878,24.597,24.829,2354687,0
2010-04-14,24.887,25.068,24.679,24.979,4114465,0
2010-04-15,25.309,25.55,24.937,25.449,4256800,0
2010-04-16,25.418,25.632,25.095,25.192,4187690,0
2010-04-19,25.174,25.253,24.803,25.121,2322394,0
2010-04-20,25.167,25.359,25.113,25.285,2992549,0
2010-04-21,25.253,25.385,25.086,25.244,2539746,0
2010-04-22,25.104,25.159,24.846,25.113,2775546,0
2010-04-23,25.028,25.31,24.87,25.105,4618025,0
2010-04-26,25.13,25.519,25.104,25.368,2796514,0
2010-04-27,25.167,25.201,24.513,24.562,4587839,0
2010-04-28,24.704,24.878,24.53,24.713,2253054,0
2010-04-29,24.878,25.113,24.713,25.019,3775739,0
2010-04-30,25.137,26.098,25.137,25.731,6220447,0
2010-05-03,25.864,26.208,25.715,26.189,4348939,0
2010-05-04,25.972,25.972,24.878,24.996,4930398,0
2010-05-05,24.812,25.059,24.588,24.838,2793333,0
2010-05-06,24.787,25.011,22.955,24.116,5665808,0
2010-05-07,24.173,24.356,23.66,24.005,6428944,0
2010-05-10,25.077,25.113,24.688,24.878,3504660,0
2010-05-11,24.77,25.226,24.688,24.871,3176394,0
2010-05-12,24.937,25.192,24.796,25.174,2428271,0
2010-05-13,25.113,25.137,24.838,24.961,4013562,0
2010-05-14,24.745,24.838,24.24,24.53,3332128,0
2010-05-17,24.58,24.787,24.316,24.704,5056482,0
2010-05-18,25.041,25.059,24.58,24.671,4604816,0
2010-05-19,24.613,24.646,24.24,24.387,3333428,0
2010-05-20,24.068,24.068,23.426,23.426,4945446,0
2010-05-21,23.237,23.825,22.988,23.759,5332161,0
2010-05-24,23.644,23.75,23.435,23.443,2632876,0
2010-05-25,22.963,23.609,22.928,23.601,4505574,0
2010-05-26,23.801,23.848,23.426,23.486,4112821,0
2010-05-27,23.874,24.257,23.808,24.257,3559924,0
2010-05-28,24.316,24.356,23.927,24.148,2179275,0
2010-06-01,23.996,24.356,23.784,24.091,4404467,0
2010-06-02,24.24,24.613,23.981,24.613,2993960,0
2010-06-03,24.731,24.871,24.597,24.846,2244182,0
2010-06-04,24.53,24.53,23.544,23.644,3795502,0
2010-06-07,23.691,23.75,23.237,23.278,3096448,0
2010-06-08,23.262,24.051,23.254,23.996,5833474,0
2010-06-09,24.165,24.761,24.165,24.547,5067302,0
2010-06-10,24.812,25.433,24.812,25.418,3527805,0
2010-06-11,25.152,25.433,25.051,25.433,3033630,0
2010-06-14,25.466,25.782,25.466,25.573,3472105,0
2010-06-15,25.873,25.965,25.591,25.949,3538375,0
2010-06-16,25.833,26.003,25.731,25.957,2738045,0
2010-06-17,26.031,26.154,25.724,26.154,2956198,0
2010-06-18,26.172,26.322,25.996,26.138,3106851,0
2010-06-21,26.33,26.471,25.765,25.949,2394406,0
2010-06-22,26.022,26.104,25.342,25.376,2738388,0
2010-06-23,25.393,25.566,25.174,25.402,2184419,0
2010-06-24,25.317,25.582,25.121,25.159,2900750,0
2010-06-25,25.279,25.692,24.896,25.685,4423486,0
2010-06-28,25.7,25.873,25.458,25.615,2336136,0
2010-06-29,25.253,25.253,24.347,24.513,2782609,0
2010-06-30,24.501,25.037,24.359,24.651,3342503,0
2010-07-01,24.796,24.829,24.051,24.488,4386252,0
2010-07-02,24.571,24.661,24.165,24.264,2242723,0
2010-07-06,24.464,24.821,24.224,24.415,3299332,0
2010-07-07,24.396,25.034,24.139,24.979,4483028,0
2010-07-08,25.113,25.334,25.077,25.317,2181150,0
2010-07-09,25.309,25.411,25.192,25.376,2006225,0
2010-07-12,25.342,25.466,25.218,25.368,1444205,0
2010-07-13,25.607,25.74,25.484,25.615,2475172,0
2010-07-14,25.492,25.492,24.988,25.244,3611041,0
2010-07-15,25.192,25.542,24.979,25.492,2781282,0
2010-07-16,25.385,25.51,24.787,24.862,3524337,0
2010-07-19,24.91,25.041,24.679,24.979,2016839,0
2010-07-20,24.754,25.271,24.606,25.253,2494432,0
2010-07-21,25.35,25.791,25.201,25.791,6013811,0
2010-07-22,26.098,26.402,25.957,26.33,4244803,0
2010-07-23,26.237,26.586,26.057,26.586,2440499,0
2010-07-26,26.736,27.093,26.661,27.076,2521013,0
2010-07-27,27.243,27.322,26.679,26.745,2742363,0
2010-07-28,26.688,26.736,26.497,26.636,1684815,0
2010-07-29,26.846,26.91,26.271,26.519,3626874,0
2010-07-30,26.537,26.537,25.757,26.42,2797133,0
2010-08-02,26.801,26.958,26.661,26.926,2499979,0
2010-08-03,26.836,26.941,26.636,26.792,1968110,0
2010-08-04,26.87,27.01,26.792,26.862,2187477,0
2010-08-05,26.736,26.792,26.33,26.402,3220884,0
2010-08-06,26.237,26.253,25.899,26.237,3408074,0
2010-08-09,26.395,26.455,26.216,26.347,2197982,0
2010-08-10,26.18,26.189,25.817,25.941,2631241,0
2010-08-11,25.659,25.659,24.696,24.829,4137538,0
2010-08-12,24.464,24.562,24.024,24.405,5690860,0
2010-08-13,24.396,24.646,24.364,24.38,2825944,0
2010-08-16,24.332,24.63,24.075,24.597,2600483,0
2010-08-17,24.787,25.293,24.661,25.011,2633310,0
2010-08-18,25.051,25.137,24.761,24.878,2116977,0
2010-08-19,24.829,25.418,24.671,24.97,5291194,0
2010-08-20,25.201,25.418,24.91,25.3,5135477,0
2010-08-23,25.411,25.44,24.878,24.928,4228320,0
2010-08-24,24.721,24.953,24.472,24.838,4195676,0
2010-08-25,24.622,24.796,24.264,24.688,2673980,0
2010-08-26,24.812,24.97,24.521,24.58,2365509,0
2010-08-27,24.679,25.113,24.448,25.086,2711400,0
2010-08-30,24.887,25.095,24.731,24.731,2028500,0
2010-08-31,24.593,24.668,24.327,24.41,3363052,0
2010-09-01,24.745,25.368,24.652,25.104,3245137,0
2010-09-02,25.034,25.542,24.646,25.526,5092727,0
2010-09-03,25.782,25.917,25.582,25.825,2890595,0
2010-09-07,25.607,25.7,25.174,25.218,2892125,0
2010-09-08,25.21,25.326,24.878,24.953,3838919,0
2010-09-09,25.433,25.65,25.086,25.235,3526561,0
2010-09-10,25.253,25.466,25.145,25.376,2398912,0
2010-09-13,25.659,25.677,25.35,25.466,2312230,0
2010-09-14,25.526,25.773,25.3,25.533,3424513,0
2010-09-15,25.466,25.582,25.218,25.573,2884084,0
2010-09-16,25.55,25.707,25.44,25.668,2610558,0
2010-09-17,25.692,26.066,25.677,25.881,5762724,0
2010-09-20,25.996,26.261,25.731,26.208,2520536,0
2010-09-21,26.154,26.437,26.076,26.253,3068434,0
2010-09-22,26.154,26.411,25.873,25.89,3679496,0
2010-09-23,25.65,25.707,25.068,25.174,4324302,0
2010-09-24,25.475,25.55,25.271,25.317,4386854,0
2010-09-27,25.279,25.402,24.739,24.787,5330999,0
2010-09-28,24.754,25.051,24.513,25.011,4659626,0
2010-09-29,24.821,25.317,24.731,25.235,4583395,0
2010-09-30,25.452,25.53,25.138,25.286,4012754,0
2010-10-01,25.35,25.492,25.159,25.342,2820593,0
2010-10-04,25.226,25.359,24.896,25.034,2518152,0
2010-10-05,25.253,25.856,25.21,25.748,3363077,0
2010-10-06,25.659,25.988,25.607,25.873,3394221,0
2010-10-07,26.013,26.049,25.668,25.791,2074964,0
2010-10-08,25.773,25.957,25.707,25.89,1696453,0
2010-10-11,25.908,26.066,25.765,25.908,1056596,0
2010-10-12,25.799,25.89,25.519,25.833,1695244,0
2010-10-13,25.996,26.644,25.908,26.429,4445629,0
2010-10-14,26.447,26.537,25.74,25.748,5567024,0
2010-10-15,25.972,26.049,25.376,25.492,5063760,0
2010-10-18,25.607,25.685,25.019,25.13,4534314,0
2010-10-19,24.928,25.183,24.853,24.945,5309983,0
2010-10-20,25.028,25.458,24.97,25.145,3056500,0
2010-10-21,25.293,25.6,25.293,25.542,4183055,0
2010-10-22,25.624,25.7,25.385,25.466,2519388,0
2010-10-25,25.6,25.89,25.542,25.558,2152840,0
2010-10-26,25.624,25.757,25.3,25.418,2655478,0
2010-10-27,25.192,25.192,24.745,24.945,4628040,0
2010-10-28,25.086,25.293,24.979,25.244,3409078,0
2010-10-29,25.094,25.094,24.628,24.721,5648407,0
2010-11-01,24.796,25.104,24.281,24.423,4619013,0
2010-11-02,24.58,24.91,24.58,24.787,5114784,0
2010-11-03,24.761,24.919,24.521,24.745,2465155,0
2010-11-04,24.896,24.979,24.661,24.838,4591218,0
2010-11-05,24.415,24.415,23.262,24.083,14842296,0
2010-11-08,23.996,23.996,23.544,23.593,7580842,0
2010-11-09,23.585,24.075,23.519,23.709,4762610,0
2010-11-10,23.709,23.808,23.527,23.769,3951887,0
2010-11-11,23.616,23.784,23.311,23.36,4650920,0
2010-11-12,23.352,23.685,23.237,23.443,4300547,0
2010-11-15,23.551,23.685,23.495,23.495,3082421,0
2010-11-16,23.262,23.387,22.972,23.12,4611180,0
2010-11-17,23.096,23.41,23.036,23.254,4790978,0
2010-11-18,23.511,23.634,23.395,23.469,3263012,0
2010-11-19,23.477,23.495,23.079,23.36,3452203,0
2010-11-22,23.219,23.469,23.13,23.352,3231558,0
2010-11-23,23.138,23.278,23.052,23.219,2023071,0
2010-11-24,23.328,23.726,23.318,23.709,2359981,0
2010-11-26,23.469,23.551,23.295,23.443,1012935,0
2010-11-29,23.228,23.544,22.972,23.501,3253675,0
2010-11-30,23.342,23.376,23.19,23.333,3619463,0
2010-12-01,23.616,23.793,23.469,23.742,2507083,0
2010-12-02,23.801,24.324,23.793,24.324,3363518,0
2010-12-03,24.2,24.2,23.676,23.874,3183053,0
2010-12-06,23.841,23.935,23.477,23.874,6057775,0
2010-12-07,24.033,24.042,23.577,23.593,3906921,0
2010-12-08,23.644,23.957,23.601,23.891,3479070,0
2010-12-09,24.068,24.588,23.981,24.571,5952076,0
2010-12-10,24.739,24.829,24.53,24.821,4238482,0
2010-12-13,24.878,25.226,24.878,25.218,3167796,0
2010-12-14,25.293,25.309,24.903,24.903,4694997,0
2010-12-15,24.996,25.113,24.777,24.862,4964923,0
2010-12-16,24.887,24.961,24.787,24.821,4280196,0
2010-12-17,25.003,25.226,24.862,25.218,4285597,0
2010-12-20,25.218,25.244,25.003,25.159,3350367,0
2010-12-21,25.262,25.293,24.853,24.862,2770054,0
2010-12-22,24.803,25.019,24.803,24.896,3425280,0
2010-12-23,24.871,25.019,24.721,25.011,3013887,0
2010-12-27,24.829,24.97,24.754,24.937,1461131,0
2010-12-28,24.979,25.041,24.77,25.011,2631440,0
2010-12-29,25.073,25.216,24.974,24.974,1357971,0
2010-12-30,24.713,24.93,24.695,24.83,1437327,0
2010-12-31,24.816,24.842,24.705,24.764,1375893,0
2011-01-03,24.903,25.121,24.803,24.919,2730934,0
2011-01-04,24.928,24.928,24.63,24.803,3034546,0
2011-01-05,24.679,24.838,24.513,24.547,2292908,0
2011-01-06,24.571,24.761,24.496,24.704,2626203,0
2011-01-07,24.721,24.803,24.488,24.571,1796393,0
2011-01-10,24.547,24.547,24.231,24.264,2942743,0
2011-01-11,24.364,24.456,24.191,24.248,2232361,0
2011-01-12,24.34,24.496,24.173,24.405,4126666,0
2011-01-13,24.456,24.456,24.24,24.298,1700020,0
2011-01-14,24.316,24.77,24.224,24.754,2728034,0
2011-01-18,24.821,25.152,24.622,25.113,3093137,0
2011-01-19,25.137,25.192,24.91,25.192,3006798,0
2011-01-20,25.145,25.244,25.003,25.192,2823226,0
2011-01-21,25.218,25.279,25.003,25.095,1129203,0
2011-01-24,25.059,25.418,25.011,25.309,1735366,0
2011-01-25,25.3,25.492,25.167,25.466,1679402,0
2011-01-26,25.641,25.791,25.466,25.707,1785613,0
2011-01-27,25.724,25.988,25.668,25.949,2240295,0
2011-01-28,25.917,26.121,25.35,25.449,2221936,0
2011-01-31,25.55,25.745,25.361,25.573,1747823,0
2011-02-01,24.97,25.502,24.787,25.262,6804959,0
2011-02-02,25.159,25.44,25.113,25.293,2670459,0
2011-02-03,25.244,25.285,24.988,25.167,2934389,0
2011-02-04,25.159,25.359,24.838,24.961,2752778,0
2011-02-07,25.137,25.418,25.077,25.334,2517005,0
2011-02-08,25.393,25.426,25.159,25.271,2877166,0
2011-02-09,25.244,25.359,25.095,25.317,2458557,0
2011-02-10,25.218,25.368,25.13,25.218,1885171,0
2011-02-11,25.028,25.3,24.829,24.919,5082866,0
2011-02-14,24.953,25.019,24.622,24.862,3823478,0
2011-02-15,24.796,24.903,24.704,24.745,3519172,0
2011-02-16,24.829,24.97,24.63,24.919,5890952,0
2011-02-18,24.846,24.878,24.739,24.871,5690217,0
2011-02-22,24.777,24.829,24.231,24.53,6034412,0
2011-02-23,24.539,24.547,23.935,23.935,5103608,0
2011-02-24,23.874,24.231,23.874,24.099,4486361,0
2011-02-25,24.207,24.332,24.123,24.257,3346432,0
2011-02-28,24.444,24.62,24.283,24.553,4494729,0
2011-03-01,24.527,24.668,24.044,24.044,2923535,0
2011-03-02,24.035,24.311,23.892,24.311,4254980,0
2011-03-03,24.577,24.744,24.47,24.728,2613379,0
2011-03-04,24.652,24.796,24.448,24.696,2588045,0
2011-03-07,24.721,24.838,24.456,24.547,3960623,0
2011-03-08,24.613,24.887,24.405,24.812,3840336,0
2011-03-09,24.754,24.887,24.63,24.812,7433228,0
2011-03-10,24.628,24.86,24.476,24.543,5395038,0
2011-03-11,24.518,24.752,24.427,24.619,3925463,0
2011-03-14,24.562,24.597,24.387,24.539,3503412,0
2011-03-15,24.051,24.372,23.989,24.2,9322478,0
2011-03-16,24.123,24.156,23.519,23.685,5994706,0
2011-03-17,24.007,24.336,23.817,24.007,4572670,0
2011-03-18,24.276,24.436,24.133,24.276,2676710,0
2011-03-21,24.501,24.744,24.444,24.527,2049756,0
2011-03-22,24.501,24.586,24.007,24.053,3328472,0
2011-03-23,24.007,24.242,23.911,24.185,2260795,0
2011-03-24,24.367,24.518,24.158,24.509,3149599,0
2011-03-25,24.593,24.86,24.552,24.768,5180871,0
2011-03-28,24.837,25.028,24.711,24.752,2460033,0
2011-03-29,24.737,25.059,24.685,25.034,2918073,0
2011-03-30,25.13,25.202,25.087,25.16,2539528,0
2011-03-31,25.149,25.233,24.978,25.08,2292790,0
2011-04-01,25.193,25.295,25.034,25.13,2414586,0
2011-04-04,25.077,25.245,25.042,25.152,1601553,0
2011-04-05,25.051,25.138,24.927,24.987,2310939,0
2011-04-06,25.105,25.31,25.068,25.286,2900792,0
2011-04-07,25.202,25.286,25.034,25.145,1753611,0
2011-04-08,25.263,25.263,24.76,24.97,1576604,0
2011-04-11,24.961,25.175,24.86,24.918,2268789,0
2011-04-12,24.845,25.219,24.845,25.105,4170998,0
2011-04-13,25.184,25.211,24.97,25.059,2001778,0
2011-04-14,24.902,25.019,24.837,24.936,2278034,0
2011-04-15,25.028,25.138,24.87,24.87,2650839,0
2011-04-18,24.659,24.694,24.41,24.677,3094235,0
2011-04-19,24.668,24.702,24.41,24.552,2018857,0
2011-04-20,24.837,24.953,24.694,24.953,2684962,0
2011-04-21,25.034,25.034,24.72,24.76,1864688,0
2011-04-25,24.794,24.97,24.56,24.801,3167479,0
2011-04-26,24.909,25.387,24.87,25.273,2760224,0
2011-04-27,25.273,25.603,25.184,25.568,4419226,0
2011-04-28,25.522,25.878,25.336,25.845,5000662,0
2011-04-29,25.882,26.649,25.745,26.394,6437860,0
2011-05-02,26.421,26.796,26.379,26.631,4229590,0
2011-05-03,26.563,26.764,26.356,26.654,6422201,0
2011-05-04,26.673,26.716,26.338,26.556,3093753,0
2011-05-05,26.456,26.547,26.198,26.372,3095221,0
2011-05-06,26.622,26.841,26.521,26.622,2558160,0
2011-05-09,26.588,26.673,26.438,26.639,1989473,0
2011-05-10,26.673,26.786,26.631,26.724,1785832,0
2011-05-11,26.716,26.858,26.645,26.831,2916791,0
2011-05-12,26.796,27.14,26.645,27.116,3436083,0
2011-05-13,27.098,27.188,26.954,27.016,3483478,0
2011-05-16,26.963,27.188,26.858,26.963,2127480,0
2011-05-17,26.899,27.082,26.682,26.973,4578991,0
2011-05-18,27.016,27.49,26.813,27.472,3004952,0
2011-05-19,27.509,27.633,27.407,27.5,3105020,0
2011-05-20,27.44,27.44,26.822,26.841,2984899,0
2011-05-23,26.547,26.673,26.379,26.631,1829372,0
2011-05-24,26.755,26.849,26.412,26.412,3078277,0
2011-05-25,26.244,26.331,25.979,26.222,3600218,0
2011-05-26,26.171,26.331,25.963,26.237,2733486,0
2011-05-27,26.356,26.505,26.271,26.331,2000146,0
2011-05-31,26.466,26.6,26.159,26.313,7929278,0
2011-06-01,26.271,26.365,26.011,26.038,3313662,0
2011-06-02,26.112,26.171,25.788,25.987,2439889,0
2011-06-03,25.72,25.72,25.537,25.554,2490717,0
2011-06-06,25.577,25.603,25.361,25.387,2146737,0
2011-06-07,25.467,25.503,25.172,25.172,2134958,0
2011-06-08,25.142,25.251,25.014,25.18,3472848,0
2011-06-09,25.18,25.35,25.082,25.198,2530069,0
2011-06-10,25.126,25.172,24.913,24.939,2256607,0
2011-06-13,24.995,25.193,24.837,25.13,2967653,0
2011-06-14,25.336,25.405,25.245,25.319,2092810,0
2011-06-15,25.077,25.152,24.728,24.961,2966085,0
2011-06-16,25.1,25.375,25.03,25.284,3151523,0
2011-06-17,25.494,25.553,25.325,25.426,3074055,0
2011-06-20,25.316,25.796,25.224,25.745,1941790,0
2011-06-21,25.822,25.916,25.689,25.906,1322802,0
2011-06-22,25.837,26.123,25.761,25.98,2403251,0
2011-06-23,25.672,25.98,25.308,25.964,3093993,0
2011-06-24,25.916,25.964,25.426,25.45,4022553,0
2011-06-27,25.528,25.635,25.359,25.576,1411627,0
2011-06-28,25.626,25.745,25.56,25.745,1791719,0
2011-06-29,25.93,26.022,25.761,25.923,2727120,0
2011-06-30,25.926,26.081,25.874,25.926,2729332,0
2011-07-01,26.05,26.248,25.98,26.139,3334316,0
2011-07-05,26.183,26.284,26.131,26.148,2614835,0
2011-07-06,26.165,26.327,26.013,26.327,1491374,0
2011-07-07,26.502,26.661,26.408,26.594,1930527,0
2011-07-08,26.335,26.335,26.076,26.284,1626616,0
2011-07-11,25.98,25.988,25.745,25.837,1452691,0
2011-07-12,25.696,25.696,25.308,25.316,3484475,0
2011-07-13,25.375,25.585,25.26,25.284,3023548,0
2011-07-14,25.334,25.553,24.889,24.93,3793493,0
2011-07-15,24.93,25.03,24.73,24.913,4417671,0
2011-07-18,24.897,24.964,24.56,24.628,2090127,0
2011-07-19,24.721,25.299,24.695,25.18,3136292,0
2011-07-20,25.18,25.467,25.1,25.269,2405941,0
2011-07-21,25.375,25.93,25.359,25.779,2127168,0
2011-07-22,25.72,25.72,25.419,25.433,1347754,0
2011-07-25,25.172,25.35,25.118,25.316,2348381,0
2011-07-26,25.273,25.273,24.967,25.049,2036854,0
2011-07-27,24.964,24.982,24.594,24.813,2907478,0
2011-07-28,24.62,24.73,23.916,24.156,6284038,0
2011-07-29,24.071,25.009,23.918,24.389,4936848,0
2011-08-01,24.544,24.738,24.067,24.165,5300878,0
2011-08-02,24.086,24.197,23.551,23.568,4978009,0
2011-08-03,23.569,23.837,23.134,23.368,5421342,0
2011-08-04,23.234,23.426,22.539,22.539,6468042,0
2011-08-05,22.839,22.99,22.232,22.544,7908894,0
2011-08-08,22.142,22.317,20.796,20.805,8503332,0
2011-08-09,21.108,22.08,20.772,22.048,7873877,0
2011-08-10,21.669,22.09,21.259,21.309,6894785,0
2011-08-11,21.435,22.393,21.259,22.124,4326918,0
2011-08-12,22.226,22.865,21.898,22.611,4445849,0
2011-08-15,22.805,23.603,22.805,23.586,3881357,0
2011-08-16,23.251,23.552,23.039,23.451,5350210,0
2011-08-17,23.627,23.897,23.536,23.671,5189050,0
2011-08-18,23.055,23.09,22.401,23.047,10241205,0
2011-08-19,22.796,23.343,22.752,23.109,8567237,0
2011-08-22,23.569,23.694,23.409,23.594,6440922,0
2011-08-23,23.829,24.3,23.435,24.3,4035566,0
2011-08-24,24.216,24.948,24.156,24.93,4370523,0
2011-08-25,25.091,25.1,24.56,24.67,3896664,0
2011-08-26,24.493,25.135,24.075,24.939,3713032,0
2011-08-29,25.216,25.702,25.18,25.626,2976510,0
2011-08-30,25.411,25.696,25.251,25.553,3313684,0
2011-08-31,25.711,25.807,25.285,25.509,3935853,0
2011-09-01,25.459,25.644,25.118,25.208,3764843,0
2011-09-02,24.79,24.901,24.295,24.371,2895981,0
2011-09-06,23.831,24.289,23.611,24.238,3297925,0
2011-09-07,24.526,24.762,24.398,24.637,3604741,0
2011-09-08,24.475,24.669,24.289,24.389,2824464,0
2011-09-09,24.143,24.197,23.637,23.721,3368251,0
2011-09-12,23.469,23.805,23.243,23.754,3924812,0
2011-09-13,23.788,24.148,23.654,23.956,3065874,0
2011-09-14,24.108,24.484,23.577,24.242,3047725,0
2011-09-15,24.553,24.638,24.174,24.384,2627185,0
2011-09-16,24.468,24.468,23.998,24.229,6779809,0
2011-09-19,23.941,23.948,23.358,23.654,3075103,0
2011-09-20,23.948,24.444,23.687,23.879,2746320,0
2011-09-21,23.839,23.881,22.866,22.866,2624644,0
2011-09-22,22.307,22.713,22.172,22.647,5245329,0
2011-09-23,22.585,23.4,22.521,23.348,4268367,0
2011-09-26,23.618,23.806,23.416,23.79,4314945,0
2011-09-27,24.212,24.468,24.007,24.135,3353924,0
2011-09-28,23.95,24.433,23.611,23.627,3254516,0
2011-09-29,23.99,24.054,23.348,23.798,3407910,0
2011-09-30,23.619,24.273,23.586,23.768,3430397,0
2011-10-03,23.544,23.873,22.825,22.825,4662144,0
2011-10-04,22.53,23.162,22.29,23.162,4640351,0
2011-10-05,23.407,23.51,23.026,23.467,2736162,0
2011-10-06,23.467,23.815,23.179,23.806,2997555,0
2011-10-07,23.998,24.143,23.68,23.781,3627187,0
2011-10-10,24.188,24.433,23.981,24.433,2345793,0
2011-10-11,24.197,24.255,23.847,24.007,2951669,0
2011-10-12,24.143,24.619,24.086,24.34,2932582,0
2011-10-13,24.103,24.161,23.9,24.007,1874588,0
2011-10-14,24.34,24.567,24.238,24.567,2418873,0
2011-10-17,24.508,24.56,24.126,24.205,2561709,0
2011-10-18,24.212,24.332,23.881,24.221,5469814,0
2011-10-19,24.152,24.389,23.935,24.016,2844313,0
2011-10-20,24.007,24.197,23.855,24.035,3638100,0
2011-10-21,24.197,24.542,24.197,24.542,2931405,0
2011-10-24,24.644,25.039,24.61,24.976,1975041,0
2011-10-25,24.831,25.229,24.552,24.932,2760896,0
2011-10-26,25.246,25.297,24.398,24.788,3870811,0
2011-10-27,25.372,25.416,24.831,25,5599046,0
2011-10-28,25.297,25.364,24.442,24.542,5191092,0
2011-10-31,24.376,24.695,24.085,24.102,4014403,0
2011-11-01,23.602,23.822,23.281,23.375,6072423,0
2011-11-02,23.687,23.865,23.477,23.536,3641746,0
2011-11-03,23.772,24.063,23.577,23.998,3726941,0
2011-11-04,23.757,23.939,23.476,23.867,2486089,0
2011-11-07,23.712,23.781,23.213,23.45,4318501,0
2011-11-08,23.646,23.738,23.348,23.663,4495712,0
2011-11-09,23.264,23.433,22.977,23.026,3067460,0
2011-11-10,23.348,23.433,22.849,22.994,2766886,0
2011-11-11,23.307,23.485,23.264,23.477,2025025,0
2011-11-14,23.4,23.407,23.018,23.087,2747829,0
2011-11-15,22.942,23.272,22.866,23.06,8071368,0
2011-11-16,23.002,23.153,22.781,22.825,3116804,0
2011-11-17,22.713,22.781,22.416,22.551,3292353,0
2011-11-18,22.697,22.825,22.513,22.665,2320522,0
2011-11-21,22.425,22.485,22.086,22.148,2635935,0
2011-11-22,22.155,22.433,22.053,22.223,2136512,0
2011-11-23,22.094,22.12,21.833,21.918,2415619,0
2011-11-25,21.841,22.12,21.841,21.866,895599,0
2011-11-28,22.29,22.619,22.164,22.539,2762983,0
2011-11-29,22.594,22.763,22.503,22.706,3809806,0
2011-11-30,23.155,23.405,22.994,23.252,3148031,0
2011-12-01,23.248,23.383,23.113,23.162,2079515,0
2011-12-02,23.313,23.323,22.602,22.681,3894322,0
2011-12-05,22.916,23.087,22.798,22.891,6146175,0
2011-12-06,22.964,23.178,22.912,22.99,3462232,0
2011-12-07,22.99,23.237,22.852,23.159,7036378,0
2011-12-08,22.981,23.074,22.314,22.692,8941976,0
2011-12-09,22.801,23.449,22.74,23.201,3369652,0
2011-12-12,23.195,23.383,22.924,23.068,2600646,0
2011-12-13,23.171,23.4,22.729,22.807,2739834,0
2011-12-14,22.754,22.968,22.665,22.754,3377039,0
2011-12-15,22.994,23.087,22.53,22.672,2968036,0
2011-12-16,22.928,22.937,22.306,22.407,5785968,0
2011-12-19,22.477,22.866,22.333,22.375,2925960,0
2011-12-20,22.672,23.002,22.672,22.781,2802623,0
2011-12-21,22.827,22.87,22.586,22.827,2720545,0
2011-12-22,22.87,23.382,22.827,23.237,2437032,0
2011-12-23,23.288,23.603,23.178,23.603,1551970,0
2011-12-27,23.569,23.858,23.51,23.817,1872842,0
2011-12-28,23.808,23.858,23.432,23.501,1358261,0
2011-12-29,23.151,23.688,23.151,23.56,1934197,0
2011-12-30,23.501,23.56,23.406,23.518,1776589,0
2012-01-03,23.913,24.049,23.305,23.518,3611174,0
2012-01-04,23.449,23.518,23.168,23.39,3360935,0
2012-01-05,23.321,23.74,23.228,23.56,2384686,0
2012-01-06,23.603,23.849,23.364,23.767,7126363,0
2012-01-09,23.825,23.903,23.638,23.681,1962731,0
2012-01-10,23.467,24.002,23.39,23.714,2744608,0
2012-01-11,23.416,23.518,23.048,23.305,3464998,0
2012-01-12,23.423,24.067,23.355,24.049,4342751,0
2012-01-13,23.903,23.903,23.619,23.673,2064822,0
2012-01-17,23.894,23.985,23.467,23.485,2303700,0
2012-01-18,23.476,23.619,23.218,23.612,3403930,0
2012-01-19,23.714,23.867,23.612,23.867,2269107,0
2012-01-20,23.903,24.059,23.748,23.985,2534424,0
2012-01-23,24.002,24.277,23.931,24.227,1858907,0
2012-01-24,24.131,24.253,23.954,24.202,1619708,0
2012-01-25,24.098,24.441,23.931,24.38,2002284,0
2012-01-26,24.567,24.755,24.424,24.491,2908367,0
2012-01-27,24.458,24.79,24.253,24.714,2023513,0
2012-01-30,24.535,24.824,24.371,24.816,2638523,0
2012-01-31,24.877,25.022,24.754,24.997,2711178,0
2012-02-01,25.172,25.729,25.107,25.617,5102922,0
2012-02-02,25.609,25.696,25.285,25.309,3218493,0
2012-02-03,25.583,25.702,25.473,25.643,1966998,0
2012-02-06,25.463,25.653,25.345,25.592,1849173,0
2012-02-07,25.5,25.526,25.328,25.37,2964006,0
2012-02-08,25.345,25.601,25.345,25.573,2576706,0
2012-02-09,25.526,25.78,25.414,25.689,3283933,0
2012-02-10,25.526,25.78,25.135,25.737,3634998,0
2012-02-13,25.839,26.027,25.696,25.993,3167025,0
2012-02-14,25.919,26.027,25.653,25.745,2785806,0
2012-02-15,25.848,25.91,25.328,25.437,4346923,0
2012-02-16,25.397,25.43,25.156,25.345,6066649,0
2012-02-17,25.445,25.517,25.199,25.271,3502403,0
2012-02-21,25.345,25.491,25.285,25.379,2462666,0
2012-02-22,25.422,25.526,25.328,25.414,2008208,0
2012-02-23,25.414,25.558,25.345,25.473,1612488,0
2012-02-24,25.526,25.542,25.406,25.473,934053,0
2012-02-27,25.271,25.592,25.125,25.437,1998163,0
2012-02-28,25.397,25.422,25.172,25.285,1769890,0
2012-02-29,25.36,25.567,25.258,25.463,2522306,0
2012-03-01,25.609,25.696,25.397,25.55,2252589,0
2012-03-02,25.505,25.563,25.339,25.45,1672836,0
2012-03-05,25.336,25.5,25.285,25.482,1283507,0
2012-03-06,25.322,25.478,25.219,25.265,2132591,0
2012-03-07,25.322,25.392,25.005,25.202,1598194,0
2012-03-08,25.366,25.678,25.28,25.623,1302861,0
2012-03-09,25.678,26.202,25.478,26.081,2733353,0
2012-03-12,26.064,26.248,25.96,26.088,1401747,0
2012-03-13,26.164,26.257,25.976,26.209,2401848,0
2012-03-14,26.182,26.394,26.088,26.146,1953653,0
2012-03-15,26.173,26.173,26.046,26.073,1168889,0
2012-03-16,26.089,26.234,25.984,26.037,1678225,0
2012-03-19,26.073,26.182,25.807,26.112,1827884,0
2012-03-20,25.951,25.993,25.78,25.9,1365939,0
2012-03-21,25.864,25.95,25.64,25.864,1297795,0
2012-03-22,25.769,25.95,25.495,25.918,1652830,0
2012-03-23,25.918,25.918,25.669,25.815,1524150,0
2012-03-26,25.96,26.113,25.899,26.055,1479191,0
2012-03-27,26.147,26.241,26.027,26.13,2126048,0
2012-03-28,26.089,26.121,25.847,26.027,2697720,0
2012-03-29,26,26.074,25.796,26.046,2391550,0
2012-03-30,26.121,26.33,25.933,26.277,2052762,0
2012-04-02,26.241,26.654,26.165,26.553,2432804,0
2012-04-03,26.543,26.57,26.226,26.396,1829913,0
2012-04-04,26.202,26.286,26.018,26.183,1932228,0
2012-04-05,26.113,26.404,25.984,26.347,1065973,0
2012-04-09,26.121,26.501,26.121,26.355,1591358,0
2012-04-10,26.277,26.372,25.838,25.881,2668525,0
2012-04-11,26.138,26.226,25.933,26.219,1559133,0
2012-04-12,26.268,26.613,26.098,26.562,2410154,0
2012-04-13,26.485,26.525,26.304,26.467,2741620,0
2012-04-16,26.543,26.621,26.364,26.423,1497286,0
2012-04-17,26.509,26.673,26.234,26.621,2397903,0
2012-04-18,26.517,26.837,26.493,26.639,1663985,0
2012-04-19,26.645,26.733,26.312,26.501,2188341,0
2012-04-20,26.586,26.898,26.525,26.664,2073357,0
2012-04-23,26.485,26.509,26.286,26.459,1524888,0
2012-04-24,26.517,26.604,26.413,26.459,1821344,0
2012-04-25,26.595,26.928,26.543,26.692,1911445,0
2012-04-26,26.673,26.773,26.304,26.773,2771006,0
2012-04-27,24.367,24.746,23.181,23.224,18139190,0
2012-04-30,23.499,23.775,23.259,23.535,6550526,0
2012-05-01,23.517,23.74,23.397,23.664,5437460,0
2012-05-02,23.499,23.594,23.362,23.499,4623693,0
2012-05-03,23.673,23.74,23.286,23.353,3106616,0
2012-05-04,23.388,23.483,23.027,23.114,2797854,0
2012-05-07,23.259,23.294,23.051,23.131,2751156,0
2012-05-08,23.044,23.14,22.838,23.06,3941019,0
2012-05-09,22.941,22.994,22.759,22.778,3113262,0
2012-05-10,22.95,23.276,22.889,23.243,4032440,0
2012-05-11,23.122,23.164,22.922,22.976,2753837,0
2012-05-14,22.449,22.449,21.901,22.124,7320996,0
2012-05-15,22.152,22.331,21.901,22.073,3945559,0
2012-05-16,22.279,22.416,22.235,22.331,3590686,0
2012-05-17,22.26,22.383,22.185,22.27,3960391,0
2012-05-18,22.485,22.504,22.27,22.348,6069322,0
2012-05-21,22.322,22.71,22.322,22.71,2627673,0
2012-05-22,22.759,22.932,22.659,22.898,2709220,0
2012-05-23,22.622,23.164,22.596,23.14,2939974,0
2012-05-24,23.078,23.216,22.759,22.922,2644319,0
2012-05-25,23.034,23.216,22.941,23.051,2005449,0
2012-05-29,23.164,23.189,22.812,23.018,3838936,0
2012-05-30,22.881,22.958,22.569,22.578,3924346,0
2012-05-31,22.622,22.769,22.407,22.667,2846834,0
2012-06-01,22.459,22.569,22.383,22.399,3916596,0
2012-06-04,22.495,22.514,22.056,22.21,3083002,0
2012-06-05,22.187,22.316,22.057,22.134,2794254,0
2012-06-06,22.272,22.518,22.194,22.499,2694153,0
2012-06-07,22.637,22.766,22.394,22.41,2758968,0
2012-06-08,22.36,22.618,22.344,22.601,2241148,0
2012-06-11,22.838,22.838,22.279,22.297,2255112,0
2012-06-12,22.39,22.399,22.022,22.056,4993164,0
2012-06-13,22.014,22.252,21.943,22.152,3341652,0
2012-06-14,22.219,22.34,22.107,22.228,2096891,0
2012-06-15,22.3,22.316,22.125,22.169,2463392,0
2012-06-18,22.089,22.26,21.995,22.244,1611866,0
2012-06-19,22.44,22.676,22.34,22.539,1315201,0
2012-06-20,22.539,22.578,22.27,22.485,1549122,0
2012-06-21,22.509,22.647,22.153,22.153,7993934,0
2012-06-22,22.263,22.316,21.959,21.995,4156155,0
2012-06-25,21.855,21.959,21.736,21.83,3055845,0
2012-06-26,21.83,22.014,21.769,21.918,2310284,0
2012-06-27,22.09,22.108,21.943,22.004,2044133,0
2012-06-28,21.918,22.08,21.812,22.047,1876777,0
2012-06-29,22.351,22.957,22.272,22.95,4115767,0
2012-07-02,22.95,22.957,22.637,22.672,2885690,0
2012-07-03,22.618,22.715,22.557,22.637,1851359,0
2012-07-05,22.628,22.672,22.527,22.565,1555925,0
2012-07-06,22.378,22.55,22.351,22.42,1679090,0
2012-07-09,22.351,22.55,22.344,22.527,2091120,0
2012-07-10,22.55,22.888,22.55,22.888,5993388,0
2012-07-11,22.897,22.994,22.628,22.967,6563331,0
2012-07-12,22.802,23.115,22.723,23.027,2844027,0
2012-07-13,23.018,23.312,22.957,23.305,3486457,0
2012-07-16,23.269,23.312,23.097,23.236,3218218,0
2012-07-17,23.245,23.452,23.156,23.417,2189641,0
2012-07-18,23.347,23.591,23.253,23.582,2926406,0
2012-07-19,23.591,23.923,23.408,23.867,2680933,0
2012-07-20,23.746,23.859,23.504,23.608,2616043,0
2012-07-23,23.322,23.522,23.132,23.522,2537462,0
2012-07-24,23.488,23.514,23.279,23.504,3356636,0
2012-07-25,23.514,23.591,23.34,23.522,2592047,0
2012-07-26,23.634,23.773,23.245,23.608,5032337,0
2012-07-27,23.791,24.71,23.687,24.433,6912491,0
2012-07-30,24.442,24.814,24.424,24.77,2981064,0
2012-07-31,24.71,25.11,24.58,25.092,5997844,0
2012-08-01,25.145,25.342,24.647,24.832,4061649,0
2012-08-02,24.693,24.876,24.528,24.545,5792903,0
2012-08-03,24.944,25.064,24.847,24.916,2029857,0
2012-08-06,25.022,25.213,25.013,25.092,2228332,0
2012-08-07,25.204,25.221,24.883,25.013,1751500,0
2012-08-08,24.847,24.997,24.761,24.961,1769844,0
2012-08-09,24.908,25.11,24.876,24.971,1367600,0
2012-08-10,24.936,25.073,24.893,25.013,1425535,0
2012-08-13,24.989,24.989,24.797,24.908,1661201,0
2012-08-14,25.037,25.145,24.787,24.866,1524589,0
2012-08-15,24.797,25.046,24.797,24.916,1132172,0
2012-08-16,24.936,25.145,24.901,25.064,1356807,0
2012-08-17,25.073,25.129,24.961,24.989,1805678,0
2012-08-20,24.916,24.926,24.442,24.501,2774914,0
2012-08-21,24.589,24.684,24.344,24.362,1913918,0
2012-08-22,24.337,24.459,24.154,24.371,2153830,0
2012-08-23,24.32,24.354,24.103,24.145,1273450,0
2012-08-24,24.071,24.312,23.988,24.145,1259349,0
2012-08-27,24.163,24.232,23.979,24.034,1121156,0
2012-08-28,23.972,24.111,23.964,24.034,1151955,0
2012-08-29,24.014,24.103,23.94,23.94,1598785,0
2012-08-30,23.859,24.053,23.824,23.964,1323778,0
2012-08-31,24.103,24.267,23.923,23.979,1385399,0
2012-09-04,24.024,24.024,23.644,23.841,1685943,0
2012-09-05,23.849,23.972,23.721,23.849,2239201,0
2012-09-06,23.94,24.354,23.895,24.303,1927699,0
2012-09-07,24.303,24.624,24.259,24.614,2363884,0
2012-09-10,24.483,24.537,24.362,24.468,1587606,0
2012-09-11,24.415,24.571,24.303,24.475,2090794,0
2012-09-12,24.561,24.64,24.451,24.492,1823970,0
2012-09-13,24.501,25.037,24.415,25.013,5926568,0
2012-09-14,24.997,25.073,24.702,24.814,7309277,0
2012-09-17,24.823,25.064,24.702,24.702,6846433,0
2012-09-18,24.632,24.856,24.597,24.856,2500235,0
2012-09-19,24.778,24.823,24.371,24.738,2767080,0
2012-09-20,24.58,24.624,24.451,24.475,2550218,0
2012-09-21,24.475,24.561,24.25,24.294,5045114,0
2012-09-24,24.294,24.387,24.225,24.276,1964314,0
2012-09-25,24.344,24.424,23.988,24.024,2991024,0
2012-09-26,23.947,24.071,23.694,23.738,1843603,0
2012-09-27,23.77,24.031,23.751,23.911,2958117,0
2012-09-28,23.882,24.084,23.838,24.069,2511510,0
2012-10-01,24.268,24.453,23.83,23.873,2901223,0
2012-10-02,23.969,24.077,23.865,23.969,1741501,0
2012-10-03,24.022,24.259,23.953,24.041,1684501,0
2012-10-04,24.06,24.242,23.891,24.162,2005547,0
2012-10-05,24.224,24.494,24.19,24.372,1423606,0
2012-10-08,24.313,24.485,24.224,24.416,1302322,0
2012-10-09,24.443,24.564,24.171,24.18,1882384,0
2012-10-10,24.135,24.18,24.031,24.11,1687473,0
2012-10-11,24.268,24.303,24.144,24.199,1665774,0
2012-10-12,24.242,24.443,24.199,24.321,1137716,0
2012-10-15,24.313,24.53,24.259,24.521,1011404,0
2012-10-16,24.592,24.618,24.126,24.443,2271947,0
2012-10-17,24.512,24.914,24.434,24.88,2012614,0
2012-10-18,24.828,25.101,24.715,25.036,1431278,0
2012-10-19,24.986,25.184,24.644,24.792,2348296,0
2012-10-22,24.783,24.898,24.65,24.81,1520124,0
2012-10-23,24.6,24.81,24.476,24.742,1365277,0
2012-10-24,24.783,24.819,24.512,24.557,1258720,0
2012-10-25,24.748,24.986,24.65,24.923,1132656,0
2012-10-26,24.932,25.02,24.66,24.688,2615878,0
2012-10-31,24.932,25.283,24.715,24.8,1721826,0
2012-11-01,24.8,24.95,24.461,24.766,3163280,0
2012-11-02,24.003,24.022,23.008,23.165,7998264,0
2012-11-05,23.114,23.558,22.965,23.49,2798900,0
2012-11-06,23.55,23.778,23.49,23.656,2982848,0
2012-11-07,23.534,23.638,23.454,23.534,4575385,0
2012-11-08,23.472,23.682,23.444,23.481,3314553,0
2012-11-09,23.393,23.567,23.357,23.402,2169825,0
2012-11-12,23.385,23.462,23.27,23.402,2297826,0
2012-11-13,23.322,23.462,23.288,23.385,14640688,0
2012-11-14,23.402,23.427,23.165,23.217,3460622,0
2012-11-15,23.175,23.322,23.14,23.288,3783935,0
2012-11-16,23.341,23.665,23.27,23.628,3445495,0
2012-11-19,23.795,24.06,23.638,23.901,5213631,0
2012-11-20,23.901,24.051,23.855,24.041,1720598,0
2012-11-21,24.06,24.19,23.961,24.19,1186560,0
2012-11-23,24.25,24.434,24.144,24.434,482944,0
2012-11-26,24.259,24.6,24.259,24.583,1864651,0
2012-11-27,24.574,24.688,24.33,24.557,2123081,0
2012-11-28,24.485,24.742,24.426,24.715,1745040,0
2012-11-29,24.8,24.81,24.592,24.705,1341968,0
2012-11-30,24.733,24.906,24.557,24.906,4076706,0
2012-12-03,24.968,25.003,24.733,24.853,2408173,0
2012-12-04,24.846,25.101,24.819,25.011,1884742,0
2012-12-05,25.119,25.597,25.081,25.484,3029456,0
2012-12-06,25.511,25.536,25.248,25.465,1972700,0
2012-12-07,25.493,25.569,25.352,25.456,2132618,0
2012-12-10,25.431,25.484,25.343,25.397,3086848,0
2012-12-11,25.438,25.456,25.193,25.248,2639191,0
2012-12-12,25.334,25.521,25.248,25.291,2529941,0
2012-12-13,25.352,25.554,25.248,25.484,2545476,0
2012-12-14,25.423,25.615,25.407,25.484,1444910,0
2012-12-17,25.484,25.66,25.447,25.615,1756044,0
2012-12-18,25.679,26.016,25.369,26.016,1763917,0
2012-12-19,26.088,26.219,25.929,26.212,2030755,0
2012-12-20,26.165,26.184,25.929,26.175,1692960,0
2012-12-21,26.045,26.139,25.841,26.063,2407748,0
2012-12-24,26.016,26.097,25.771,26.016,448662,0
2012-12-26,25.99,26.063,25.799,25.859,1137344,0
2012-12-27,25.868,25.876,25.569,25.817,1228841,0
2012-12-28,25.855,25.855,25.565,25.581,1002632,0
2012-12-31,25.571,25.881,25.415,25.864,1289728,0
2013-01-02,26.137,26.234,25.873,26.042,2683561,0
2013-01-03,26.078,26.41,26.022,26.219,1833940,0
2013-01-04,26.297,26.401,26.219,26.333,1607646,0
2013-01-07,26.21,26.307,26.06,26.21,1276434,0
2013-01-08,26.21,26.315,26.154,26.26,1196412,0
2013-01-09,26.279,26.483,26.173,26.456,1545400,0
2013-01-10,26.501,26.648,26.447,26.623,1855865,0
2013-01-11,26.605,26.686,26.577,26.623,1128774,0
2013-01-14,26.686,26.816,26.623,26.667,1509631,0
2013-01-15,26.667,26.747,26.525,26.728,1021294,0
2013-01-16,26.713,26.747,26.465,26.677,1572570,0
2013-01-17,26.686,26.898,26.648,26.798,1422500,0
2013-01-18,26.807,26.986,26.755,26.986,1275374,0
2013-01-22,26.929,27.242,26.871,27.223,1326668,0
2013-01-23,27.16,27.26,27.03,27.223,1231103,0
2013-01-24,27.26,27.293,27.126,27.16,1835689,0
2013-01-25,27.16,27.46,27.09,27.435,1427480,0
2013-01-28,27.646,28.572,27.638,28.024,5549188,0
2013-01-29,28.024,28.165,27.956,28.06,1559546,0
2013-01-30,28.088,28.121,27.777,27.814,2518757,0
2013-01-31,27.732,28.211,27.638,28.121,3391843,0
2013-02-01,28.263,28.395,28.052,28.06,2450151,0
2013-02-04,27.919,27.919,27.655,27.674,1558568,0
2013-02-05,27.787,27.982,27.601,27.683,2429654,0
2013-02-06,27.515,27.832,27.354,27.824,3245735,0
2013-02-07,27.741,28.174,27.741,28.078,2974290,0
2013-02-08,27.223,27.592,26.419,27.443,8197351,0
2013-02-11,27.487,27.824,27.443,27.575,2877962,0
2013-02-12,27.699,27.699,27.477,27.506,2640953,0
2013-02-13,27.565,27.683,27.487,27.531,2444897,0
2013-02-14,27.46,27.724,27.318,27.601,2213385,0
2013-02-15,27.655,27.883,27.565,27.611,2060524,0
2013-02-19,27.646,27.709,27.318,27.487,2892885,0
2013-02-20,27.443,27.638,27.443,27.506,2369759,0
2013-02-21,27.4,27.575,27.286,27.31,1817184,0
2013-02-22,27.364,27.741,27.31,27.638,1230739,0
2013-02-25,27.715,27.841,27.286,27.293,1733405,0
2013-02-26,27.409,27.565,27.053,27.25,2681590,0
2013-02-27,27.278,27.638,27.136,27.601,2212968,0
2013-02-28,27.665,27.841,27.565,27.724,1760025,0
2013-03-01,27.601,27.62,27.345,27.418,2147475,0
2013-03-04,27.443,27.549,27.26,27.515,1452782,0
2013-03-05,27.592,27.732,27.497,27.583,2418109,0
2013-03-06,27.646,27.709,27.345,27.373,2553727,0
2013-03-07,27.435,27.531,27.223,27.223,2714186,0
2013-03-08,27.364,27.629,27.293,27.601,1743911,0
2013-03-11,27.611,28.06,27.506,27.973,2144501,0
2013-03-12,27.973,28.043,27.646,27.814,1180862,0
2013-03-13,27.946,28.404,27.946,28.105,2669852,0
2013-03-14,28.113,28.174,28.043,28.131,1475842,0
2013-03-15,27.963,28.229,27.832,28.192,2463905,0
2013-03-18,28.016,28.325,27.956,28.282,1078144,0
2013-03-19,28.263,28.509,28.183,28.308,1389384,0
2013-03-20,28.395,28.694,28.395,28.66,1336374,0
2013-03-21,28.572,28.794,28.536,28.644,1068686,0
2013-03-22,28.67,28.89,28.651,28.794,1195677,0
2013-03-25,28.804,29.014,28.67,28.785,1227977,0
2013-03-26,28.81,28.968,28.685,28.739,1942894,0
2013-03-27,28.63,28.931,28.479,28.922,1357479,0
2013-03-28,28.922,29.32,28.781,29.31,1915959,0
2013-04-01,29.25,29.304,28.762,28.85,966182,0
2013-04-02,28.983,29.26,28.831,28.957,994074,0
2013-04-03,28.922,29.08,28.655,28.725,1297782,0
2013-04-04,28.808,29.002,28.781,28.867,1147999,0
2013-04-05,28.638,28.815,28.53,28.762,1318568,0
2013-04-08,28.706,28.877,28.488,28.859,978183,0
2013-04-09,28.912,29.221,28.867,29.046,1270349,0
2013-04-10,29.08,29.667,29.08,29.63,2999695,0
2013-04-11,29.589,29.996,29.375,29.971,3172115,0
2013-04-12,29.846,30.014,29.722,29.773,1739035,0
2013-04-15,29.658,29.739,28.957,29.135,2748604,0
2013-04-16,29.25,29.516,29.135,29.365,1570627,0
2013-04-17,29.214,29.269,28.566,28.808,1982484,0
2013-04-18,28.877,28.877,28.512,28.655,1370400,0
2013-04-19,28.771,29.08,28.612,29.028,1518714,0
2013-04-22,28.993,29.162,28.674,28.895,1251189,0
2013-04-23,28.983,29.32,28.974,29.144,1443769,0
2013-04-24,29.179,29.516,29.135,29.498,1053481,0
2013-04-25,29.667,30.086,29.455,29.535,2233110,0
2013-04-26,29.572,30.68,29.421,30.477,4343034,0
2013-04-29,29.988,30.486,29.827,29.906,2355444,0
2013-04-30,29.915,30.459,29.837,30.269,2871341,0
2013-05-01,30.202,30.752,30.156,30.289,1791347,0
2013-05-02,30.371,30.422,30.094,30.307,1009260,0
2013-05-03,30.422,30.653,30.362,30.627,1580348,0
2013-05-06,30.583,30.832,30.459,30.794,1257794,0
2013-05-07,30.868,31.159,30.803,31.069,1809030,0
2013-05-08,31.026,31.098,30.858,30.938,1172936,0
2013-05-09,30.858,30.991,30.547,30.699,1275289,0
2013-05-10,30.699,30.744,30.146,30.156,2637751,0
2013-05-13,30.175,30.243,29.988,30.014,1502119,0
2013-05-14,30.059,30.202,29.924,30.11,2445633,0
2013-05-15,30.103,30.715,29.961,30.566,3083592,0
2013-05-16,30.495,30.699,30.325,30.68,2740440,0
2013-05-17,30.803,31.069,30.725,30.991,2429354,0
2013-05-20,30.982,31.177,30.948,31.053,1579689,0
2013-05-21,31.069,31.337,31.009,31.167,1253827,0
2013-05-22,31.144,31.337,30.653,30.69,1506571,0
2013-05-23,30.823,31.089,30.68,30.832,2107840,0
2013-05-24,30.752,30.858,30.634,30.752,1264314,0
2013-05-28,30.938,31.017,30.6,30.778,1640687,0
2013-05-29,30.609,30.618,30.068,30.253,1972710,0
2013-05-30,30.431,31.009,30.378,30.778,1937080,0
2013-05-31,30.643,30.787,30.293,30.293,3098123,0
2013-06-03,30.307,30.547,30.031,30.529,2230125,0
2013-06-04,30.477,30.538,30.103,30.335,2095815,0
2013-06-05,30.202,30.237,29.82,30.04,2083895,0
2013-06-06,30.04,30.094,29.621,29.898,1571079,0
2013-06-07,29.696,30.156,29.144,30.128,2860110,0
2013-06-10,30.166,30.307,29.906,29.952,1359228,0
2013-06-11,29.639,30.086,29.639,29.952,1111575,0
2013-06-12,30.137,30.137,29.82,29.837,1478823,0
2013-06-13,29.605,30.253,29.605,30.184,1929303,0
2013-06-14,30.059,30.371,29.872,30.253,1629092,0
2013-06-17,30.495,30.663,30.184,30.354,1746625,0
2013-06-18,30.439,30.885,30.431,30.868,1274720,0
2013-06-19,30.832,30.868,30.243,30.289,1717857,0
2013-06-20,30.086,30.086,29.589,29.658,1435831,0
2013-06-21,29.863,29.943,29.446,29.713,2224802,0
2013-06-24,29.526,29.526,29.089,29.089,1951617,0
2013-06-25,29.31,29.81,29.25,29.739,2224294,0
2013-06-26,29.98,30.253,29.89,30.229,2094712,0
2013-06-27,30.367,30.428,30.188,30.367,1480497,0
2013-06-28,30.248,30.509,30.161,30.359,3183454,0
2013-07-01,30.384,30.651,30.265,30.535,1853826,0
2013-07-02,30.492,30.689,30.098,30.224,1951749,0
2013-07-03,30.053,30.215,29.935,30.151,541536,0
2013-07-05,30.257,30.574,29.982,30.544,1040192,0
2013-07-08,30.59,30.785,30.456,30.651,1870431,0
2013-07-09,30.858,31.196,30.832,31.109,985924,0
2013-07-10,31.081,31.377,30.948,31.054,1109652,0
2013-07-11,31.412,31.627,31.349,31.601,1181029,0
2013-07-12,31.601,31.752,31.412,31.539,938460,0
2013-07-15,31.539,31.707,31.512,31.582,650126,0
2013-07-16,31.553,31.663,31.331,31.43,899452,0
2013-07-17,31.546,31.61,31.306,31.421,921811,0
2013-07-18,31.466,31.833,31.421,31.698,957399,0
2013-07-19,31.717,31.752,31.313,31.572,1038582,0
2013-07-22,31.546,31.681,31.358,31.421,970396,0
2013-07-23,31.474,31.512,31.252,31.306,1127052,0
2013-07-24,31.421,31.851,31.349,31.403,1639038,0
2013-07-25,31.403,31.466,30.911,31.43,2128240,0
2013-07-26,31.421,31.529,30.4,30.651,2227549,0
2013-07-29,30.535,30.598,30.188,30.232,2564089,0
2013-07-30,30.35,30.633,30.265,30.574,1562334,0
2013-07-31,30.59,30.608,30.113,30.331,2579991,0
2013-08-01,30.464,30.929,30.428,30.777,1487119,0
2013-08-02,30.715,30.92,30.651,30.894,1421984,0
2013-08-05,30.785,30.983,30.715,30.901,837045,0
2013-08-06,30.84,30.901,30.697,30.794,1409603,0
2013-08-07,30.642,30.84,30.544,30.803,1647157,0
2013-08-08,30.929,31.339,30.858,31.243,947923,0
2013-08-09,31.271,31.288,31.018,31.153,1554024,0
2013-08-12,31,31.215,30.901,31.071,1167786,0
2013-08-13,31.054,31.297,30.948,31.205,1126811,0
2013-08-14,31.146,31.288,31.054,31.161,1116188,0
2013-08-15,30.848,30.848,30.007,30.188,2347272,0
2013-08-16,30.081,30.141,29.783,29.954,4916261,0
2013-08-19,29.884,29.945,29.766,29.839,1156831,0
2013-08-20,29.829,30.17,29.649,30.098,741900,0
2013-08-21,30.072,30.072,29.793,29.839,839446,0
2013-08-22,29.991,30.207,29.821,30.016,628715,0
2013-08-23,30.089,30.248,29.991,30.215,1011770,0
2013-08-26,30.197,30.294,30.122,30.275,1116721,0
2013-08-27,29.991,30.089,29.731,29.783,1289544,0
2013-08-28,29.74,29.821,29.572,29.731,892917,0
2013-08-29,29.64,29.783,29.383,29.469,1262719,0
2013-08-30,29.516,29.544,29.007,29.077,1610458,0
2013-09-03,29.374,29.393,28.618,28.761,2328686,0
2013-09-04,28.723,29.202,28.572,29.032,2110193,0
2013-09-05,29.005,29.084,28.887,28.958,987926,0
2013-09-06,29.015,29.103,28.696,28.77,1995369,0
2013-09-09,28.835,29.122,28.835,29.058,1645423,0
2013-09-10,29.257,29.364,29.121,29.276,1759658,0
2013-09-11,29.276,29.766,29.131,29.688,2071939,0
2013-09-12,29.678,29.783,29.516,29.74,1973060,0
2013-09-13,29.742,29.76,29.446,29.517,2188220,0
2013-09-16,29.892,30.007,29.766,29.935,1270105,0
2013-09-17,29.923,29.996,29.708,29.834,1027487,0
2013-09-18,29.834,30.349,29.69,30.349,1561481,0
2013-09-19,30.409,30.591,30.349,30.455,1765095,0
2013-09-20,30.492,30.574,30.263,30.574,6564997,0
2013-09-23,30.483,30.672,30.329,30.474,1449939,0
2013-09-24,30.418,30.736,30.366,30.536,1630429,0
2013-09-25,30.374,30.574,30.148,30.374,1797566,0
2013-09-26,30.383,30.5,30.311,30.483,1176982,0
2013-09-27,30.293,30.436,30.24,30.418,1402992,0
2013-09-30,30.195,30.32,29.996,30.069,1616158,0
2013-10-01,30.059,30.301,29.986,30.231,1097006,0
2013-10-02,30.05,30.129,29.816,29.996,1327542,0
2013-10-03,29.888,29.932,29.364,29.591,1921960,0
2013-10-04,29.6,29.888,29.536,29.769,1374490,0
2013-10-07,29.556,29.816,29.48,29.681,1805991,0
2013-10-08,29.661,29.742,29.202,29.42,1808250,0
2013-10-09,29.536,29.564,29.103,29.175,1801428,0
2013-10-10,29.393,29.47,29.219,29.412,2240372,0
2013-10-11,29.429,29.824,29.429,29.787,1946757,0
2013-10-14,29.642,29.932,29.573,29.913,1810362,0
2013-10-15,29.787,30.013,29.7,29.734,1821936,0
2013-10-16,29.96,30.013,29.751,29.879,2353305,0
2013-10-17,29.751,29.923,29.742,29.879,2374350,0
2013-10-18,29.932,30.004,29.806,29.852,1669586,0
2013-10-21,29.923,29.97,29.681,29.97,1223458,0
2013-10-22,30.078,30.399,30.05,30.374,1992128,0
2013-10-23,30.349,30.492,30.293,30.366,1296996,0
2013-10-24,30.374,30.445,30.12,30.263,1538981,0
2013-10-25,30.358,30.428,30.094,30.409,2291519,0
2013-10-28,30.409,30.509,30.293,30.383,1709303,0
2013-10-29,30.455,30.708,30.374,30.5,1158221,0
2013-10-30,30.509,30.608,30.05,30.059,1317549,0
2013-10-31,30.177,30.301,29.941,30.167,1451672,0
2013-11-01,30.913,31.51,30.699,30.952,2596785,0
2013-11-04,30.851,30.851,30.5,30.771,3406635,0
2013-11-05,30.634,30.871,30.574,30.761,1307088,0
2013-11-06,30.787,30.978,30.643,30.897,2294104,0
2013-11-07,30.987,30.987,30.599,30.736,1980718,0
2013-11-08,30.672,30.942,30.591,30.933,1457526,0
2013-11-11,30.942,30.987,30.653,30.736,1082524,0
2013-11-12,30.68,30.889,30.564,30.745,1746378,0
2013-11-13,30.545,31.202,30.509,31.192,1283218,0
2013-11-14,31.268,31.655,31.268,31.538,1506963,0
2013-11-15,31.52,31.663,31.374,31.646,1416704,0
2013-11-18,31.717,31.806,31.457,31.681,1193309,0
2013-11-19,31.655,31.69,31.428,31.545,902100,0
2013-11-20,31.601,31.646,31.374,31.491,914686,0
2013-11-21,31.175,31.365,30.952,31.303,1669909,0
2013-11-22,31.347,31.582,31.192,31.562,994809,0
2013-11-25,31.655,31.681,31.356,31.401,995193,0
2013-11-26,31.428,31.616,31.374,31.491,1983831,0
2013-11-27,31.51,31.562,31.25,31.383,828784,0
2013-11-29,31.356,31.681,31.295,31.465,689014,0
2013-12-02,31.52,31.601,31.319,31.491,1416350,0
2013-12-03,31.319,31.483,30.961,31.192,2200808,0
2013-12-04,31.086,31.15,30.771,31.105,1226365,0
2013-12-05,31.04,31.22,30.969,31.068,1049419,0
2013-12-06,31.319,31.545,31.258,31.457,1004478,0
2013-12-09,31.473,31.5,31.076,31.134,1645312,0
2013-12-10,31.058,31.374,31.031,31.124,1476318,0
2013-12-11,31.076,31.15,30.5,30.564,1814419,0
2013-12-12,30.474,30.699,30.329,30.399,1555785,0
2013-12-13,30.483,30.617,30.374,30.591,1146866,0
2013-12-16,30.643,30.672,30.349,30.536,1522182,0
2013-12-17,30.483,30.5,29.96,29.986,2342296,0
2013-12-18,30.05,30.059,29.248,29.727,4614313,0
2013-12-19,29.69,29.896,29.455,29.742,2335061,0
2013-12-20,29.742,30.246,29.69,30.004,2974807,0
2013-12-23,30.221,30.263,30.022,30.059,1292318,0
2013-12-24,30.12,30.555,30.111,30.366,528192,0
2013-12-26,30.391,30.536,30.301,30.349,962520,0
2013-12-27,30.418,30.436,30.221,30.263,1162876,0
2013-12-30,30.293,30.367,30.185,30.24,1426128,0
2013-12-31,30.24,30.311,30.085,30.157,1234612,0
2014-01-02,30.157,30.246,29.894,29.938,1995649,0
2014-01-03,30.002,30.085,29.793,29.957,1501380,0
2014-01-06,30.048,30.077,29.773,29.812,2458267,0
2014-01-07,29.783,29.857,29.492,29.695,2874030,0
2014-01-08,29.747,29.747,29.31,29.492,3573710,0
2014-01-09,29.602,29.676,29.385,29.395,2560315,0
2014-01-10,29.492,29.637,29.328,29.449,2476431,0
2014-01-13,29.338,29.431,29.049,29.103,2477822,0
2014-01-14,29.185,29.431,29.093,29.277,2399377,0
2014-01-15,29.366,29.366,29.176,29.277,1828348,0
2014-01-16,29.277,29.295,29.075,29.167,1173724,0
2014-01-17,29.185,29.431,29.121,29.295,2598802,0
2014-01-21,29.366,29.423,29.093,29.31,1475083,0
2014-01-22,29.366,29.457,29.295,29.385,1870466,0
2014-01-23,29.229,29.277,28.975,29.277,1925055,0
2014-01-24,29.112,29.395,28.767,28.83,5042668,0
2014-01-27,28.912,29.219,28.885,29.15,3725930,0
2014-01-28,29.093,29.376,29.031,29.203,2704524,0
2014-01-29,29.024,29.347,28.866,29.049,3516416,0
2014-01-30,29.167,29.31,29.004,29.258,2245532,0
2014-01-31,28.931,29.14,28.739,29.093,2781786,0
2014-02-03,29.093,29.176,28.538,28.658,2129805,0
2014-02-04,28.796,28.903,28.548,28.641,2095783,0
2014-02-05,28.684,28.931,28.567,28.658,2826442,0
2014-02-06,28.658,28.985,28.594,28.948,1512545,0
2014-02-07,29.066,30.73,29.066,30.34,8010073,0
2014-02-10,30.246,30.311,29.876,30.094,2395193,0
2014-02-11,30.166,30.538,30.11,30.447,1855820,0
2014-02-12,30.501,30.538,30.384,30.494,1520247,0
2014-02-13,30.392,30.975,30.34,30.938,2211023,0
2014-02-14,30.876,31.318,30.791,31.248,2256570,0
2014-02-18,31.19,31.209,30.359,30.73,3538015,0
2014-02-19,30.611,30.749,30.547,30.637,2200457,0
2014-02-20,30.637,30.866,30.447,30.646,2374128,0
2014-02-21,30.684,30.866,30.51,30.666,1994614,0
2014-02-24,30.749,31.083,30.666,30.666,2268316,0
2014-02-25,30.72,30.8,30.501,30.584,1535036,0
2014-02-26,30.576,30.791,30.367,30.494,1696328,0
2014-02-27,30.557,30.593,30.147,30.367,2237125,0
2014-02-28,30.41,31.011,30.4,30.983,1986772,0
2014-03-03,30.765,30.983,30.739,30.919,1877775,0
2014-03-04,31.073,31.294,30.975,31.164,1291756,0
2014-03-05,31.173,31.173,30.919,31.011,1168499,0
2014-03-06,30.983,31.065,30.866,31.028,2016615,0
2014-03-07,31.155,31.248,30.846,31.102,1740319,0
2014-03-10,30.975,31.218,30.885,31.083,1262797,0
2014-03-11,31.073,31.073,30.756,30.893,878884,0
2014-03-12,30.791,30.885,30.693,30.756,1124267,0
2014-03-13,30.846,30.893,30.51,30.557,1406594,0
2014-03-14,30.501,30.675,30.221,30.273,2370216,0
2014-03-17,30.4,30.82,30.359,30.637,1882190,0
2014-03-18,30.702,31.046,30.702,30.983,1653173,0
2014-03-19,30.929,31.284,30.91,31.073,1812681,0
2014-03-20,31.011,31.182,30.919,31.028,1843357,0
2014-03-21,31.267,31.473,30.876,30.91,3769502,0
2014-03-24,30.893,31.155,30.72,30.756,1518307,0
2014-03-25,30.856,30.966,30.666,30.756,1463844,0
2014-03-26,30.838,30.975,30.52,30.602,1280252,0
2014-03-27,30.693,30.9,30.494,30.774,1274696,0
2014-03-28,30.93,31.124,30.791,30.81,1178673,0
2014-03-31,30.985,31.332,30.92,31.27,1452609,0
2014-04-01,31.323,31.434,31.158,31.341,1276125,0
2014-04-02,31.351,31.79,31.15,31.535,2147289,0
2014-04-03,31.56,31.681,31.471,31.57,1039319,0
2014-04-04,31.708,31.935,31.535,31.599,1267025,0
2014-04-07,31.535,31.763,31.406,31.434,1459131,0
2014-04-08,31.434,31.771,31.387,31.663,1545879,0
2014-04-09,31.708,31.935,31.663,31.883,1879435,0
2014-04-10,31.883,32.211,31.543,31.56,2728155,0
2014-04-11,31.589,31.608,31.158,31.184,2574388,0
2014-04-14,31.341,31.462,31.222,31.434,932338,0
2014-04-15,31.497,31.517,31.115,31.471,1072611,0
2014-04-16,31.625,31.928,31.397,31.911,1192695,0
2014-04-17,31.671,31.817,31.424,31.55,1739138,0
2014-04-21,31.543,31.708,31.387,31.625,912203,0
2014-04-22,31.727,31.855,31.663,31.754,1011966,0
2014-04-23,31.799,32.029,31.771,31.911,983630,0
2014-04-24,31.92,32.248,31.781,31.808,1891447,0
2014-04-25,31.671,31.799,31.124,31.489,1912262,0
2014-04-28,31.616,31.855,31.517,31.817,1644460,0
2014-04-29,31.944,32.403,31.902,32.002,1412156,0
2014-04-30,32.011,32.185,31.935,32.12,1243477,0
2014-05-01,32.147,32.267,31.883,32.065,1398586,0
2014-05-02,32.029,32.12,31.864,31.963,1201524,0
2014-05-05,31.837,32.039,31.616,32.002,1133696,0
2014-05-06,31.963,32.147,31.837,31.973,1324024,0
2014-05-07,31.983,32.22,31.973,32.176,970187,0
2014-05-08,32.138,32.403,32.029,32.091,961951,0
2014-05-09,32.147,32.192,31.902,32.075,799283,0
2014-05-12,32.23,32.314,32.039,32.22,1169972,0
2014-05-13,32.286,32.403,32.129,32.238,1548790,0
2014-05-14,32.277,32.314,32.011,32.029,1201055,0
2014-05-15,31.992,32.039,31.645,31.663,2007199,0
2014-05-16,31.681,31.855,31.625,31.855,1488393,0
2014-05-19,31.808,31.963,31.699,31.92,1120011,0
2014-05-20,31.935,32.083,31.517,31.663,1287754,0
2014-05-21,31.681,31.846,31.543,31.846,1086142,0
2014-05-22,31.781,32.065,31.608,31.911,1339474,0
2014-05-23,31.935,32.029,31.799,31.953,759756,0
2014-05-27,32.002,32.167,31.92,32.138,897145,0
2014-05-28,32.157,32.295,32.029,32.201,1200501,0
2014-05-29,32.286,32.393,32.176,32.385,985977,0
2014-05-30,32.322,32.422,32.257,32.403,990096,0
2014-06-02,32.441,32.496,32.295,32.46,747091,0
2014-06-03,32.451,32.514,32.357,32.46,1384508,0
2014-06-04,32.412,32.606,32.366,32.422,729591,0
2014-06-05,32.441,32.714,32.376,32.688,1369083,0
2014-06-06,32.779,32.962,32.662,32.952,1533426,0
2014-06-09,32.934,33.309,32.934,33.276,1081463,0
2014-06-10,33.393,33.785,33.345,33.519,2120988,0
2014-06-11,33.44,33.693,33.42,33.567,1944817,0
2014-06-12,33.529,33.622,33.459,33.577,1456472,0
2014-06-13,33.604,33.685,33.44,33.604,1205905,0
2014-06-16,33.595,33.685,33.49,33.567,1550079,0
2014-06-17,33.595,33.915,33.548,33.804,1213193,0
2014-06-18,33.832,34.097,33.759,34.015,1898702,0
2014-06-19,34.006,34.209,33.967,34.2,1558169,0
2014-06-20,34.336,34.455,34.18,34.4,2380890,0
2014-06-23,34.336,34.409,34.078,34.235,1591463,0
2014-06-24,34.19,34.254,34.106,34.2,2258690,0
2014-06-25,34.106,34.48,34.106,34.464,1426261,0
2014-06-26,34.49,34.536,34.316,34.536,1120679,0
2014-06-27,34.426,35.146,34.426,35.146,3065371,0
2014-06-30,35.016,35.045,34.777,34.998,3148514,0
2014-07-01,35.026,35.384,34.923,35.155,2330499,0
2014-07-02,35.165,35.218,34.795,34.859,1774847,0
2014-07-03,34.923,35.006,34.877,34.951,817171,0
2014-07-07,34.941,35.062,34.777,34.961,1894952,0
2014-07-08,34.961,34.97,34.777,34.795,1361479,0
2014-07-09,34.896,34.914,34.371,34.4,3514214,0
2014-07-10,34.167,34.294,34.12,34.177,1722674,0
2014-07-11,34.187,34.187,33.92,34.103,1768247,0
2014-07-14,34.304,34.304,34.059,34.12,1396897,0
2014-07-15,34.085,34.225,34.059,34.129,1807894,0
2014-07-16,34.167,34.39,34.167,34.362,1314120,0
2014-07-17,34.207,34.294,33.938,33.946,782758,0
2014-07-18,34.021,34.216,33.89,34.129,786430,0
2014-07-21,34.049,34.381,33.973,34.276,991778,0
2014-07-22,34.381,34.444,34.197,34.262,920918,0
2014-07-23,34.262,34.39,34.12,34.139,761385,0
2014-07-24,34.197,34.294,34.059,34.148,1213773,0
2014-07-25,34.324,35.026,34.324,34.444,2161083,0
2014-07-28,34.076,34.4,33.846,34.362,2202026,0
2014-07-29,34.39,34.868,34.252,34.768,3767262,0
2014-07-30,34.804,34.998,34.611,34.98,2771521,0
2014-07-31,34.932,35.078,34.768,34.961,3479499,0
2014-08-01,34.758,34.998,34.647,34.822,3524608,0
2014-08-04,34.877,34.941,34.574,34.941,1147815,0
2014-08-05,34.914,35.136,34.795,34.98,1618921,0
2014-08-06,34.849,35.264,34.804,35.088,2650701,0
2014-08-07,35.33,35.392,35.097,35.264,1818311,0
2014-08-08,35.33,35.725,35.264,35.679,1542322,0
2014-08-11,35.725,35.836,35.392,35.467,1610608,0
2014-08-12,35.496,35.661,35.467,35.625,1210895,0
2014-08-13,35.77,35.957,35.67,35.819,1431476,0
2014-08-14,35.873,35.994,35.809,35.919,1431434,0
2014-08-15,36.02,36.038,35.625,36.012,1888759,0
2014-08-18,36.177,36.241,35.881,35.975,2351029,0
2014-08-19,36.066,36.231,35.965,36.187,2967144,0
2014-08-20,36.224,36.444,36.093,36.406,1699701,0
2014-08-21,36.454,36.511,36.345,36.454,936815,0
2014-08-22,36.482,36.519,36.123,36.261,1213534,0
2014-08-25,36.325,36.482,36.149,36.231,1634138,0
2014-08-26,36.277,36.362,36.057,36.287,1570083,0
2014-08-27,36.335,36.554,36.215,36.325,1909283,0
2014-08-28,36.149,36.305,36.093,36.177,1330269,0
2014-08-29,36.345,36.435,36.158,36.251,1103747,0
2014-09-02,36.076,36.196,35.965,36.103,1482713,0
2014-09-03,36.215,36.287,36.03,36.076,2046986,0
2014-09-04,36.251,36.335,35.9,36.057,1539287,0
2014-09-05,36.113,36.158,35.928,36.142,1861398,0
2014-09-08,36.168,36.206,36.057,36.149,1100954,0
2014-09-09,36.261,36.269,36.093,36.149,1313326,0
2014-09-10,36.187,36.215,36.038,36.196,938287,0
2014-09-11,36.132,36.158,35.957,36.113,1122941,0
2014-09-12,36.149,36.149,35.9,36.084,1499088,0
2014-09-15,36.142,36.206,36.02,36.103,1113258,0
2014-09-16,36.103,36.381,35.994,36.362,990623,0
2014-09-17,36.362,36.501,36.123,36.177,3541955,0
2014-09-18,36.269,36.287,36.093,36.149,1671485,0
2014-09-19,36.224,36.231,36.048,36.158,5910324,0
2014-09-22,36.158,36.231,36.003,36.02,1396047,0
2014-09-23,36.003,36.277,35.965,36.057,2458267,0
2014-09-24,36.224,36.335,36.084,36.277,1817581,0
2014-09-25,36.287,36.305,35.965,36.03,1431556,0
2014-09-26,36.103,36.196,35.79,35.957,1875780,0
2014-09-29,35.779,36.058,35.762,36.021,1594770,0
2014-09-30,36.012,36.308,35.919,36.225,1841024,0
2014-10-01,36.308,36.308,35.048,35.178,4019457,0
2014-10-02,35.14,35.613,35.11,35.428,2412391,0
2014-10-03,35.528,35.585,35.361,35.528,1435603,0
2014-10-06,35.567,35.909,35.548,35.808,1713261,0
2014-10-07,35.64,35.779,35.268,35.353,2163920,0
2014-10-08,35.38,35.975,35.298,35.965,1855431,0
2014-10-09,35.965,36.133,35.557,35.585,1459474,0
2014-10-10,35.567,35.9,35.51,35.519,1480259,0
2014-10-13,35.528,35.705,35.316,35.344,1346991,0
2014-10-14,35.418,35.855,35.344,35.576,1437638,0
2014-10-15,35.308,35.408,34.692,35.268,2044362,0
2014-10-16,34.889,35.428,34.517,34.982,2889092,0
2014-10-17,35.213,35.631,35.065,35.464,2186703,0
2014-10-20,35.353,35.604,35.178,35.585,1695135,0
2014-10-21,35.65,36.058,35.51,35.937,1777082,0
2014-10-22,36.021,36.429,36.003,36.17,1626404,0
2014-10-23,36.485,36.672,36.338,36.384,1033748,0
2014-10-24,36.338,36.495,36.17,36.429,1356121,0
2014-10-27,36.402,36.54,36.28,36.523,1169065,0
2014-10-28,36.698,36.736,36.374,36.606,1436197,0
2014-10-29,36.654,36.717,36.198,36.523,1515890,0
2014-10-30,36.347,37.107,36.318,36.948,1563439,0
2014-10-31,36.393,36.764,35.298,35.65,5303223,0
2014-11-03,35.091,35.361,34.86,35.344,3837625,0
2014-11-04,35.344,35.567,35.259,35.492,2402391,0
2014-11-05,35.631,35.835,35.37,35.779,1807509,0
2014-11-06,35.89,36.262,35.827,35.937,2222498,0
2014-11-07,35.985,36.384,35.919,36.328,1411060,0
2014-11-10,36.308,36.801,36.28,36.698,1811396,0
2014-11-11,36.672,36.847,36.549,36.587,1397784,0
2014-11-12,36.559,36.958,36.409,36.801,1760954,0
2014-11-13,36.865,36.948,36.634,36.792,1692901,0
2014-11-14,36.801,37.033,36.597,36.922,1471599,0
2014-11-17,36.922,37.107,36.856,36.941,1596284,0
2014-11-18,36.931,37.089,36.754,36.81,1293545,0
2014-11-19,36.727,36.783,36.495,36.559,1054541,0
2014-11-20,36.495,36.606,36.347,36.515,1190185,0
2014-11-21,36.81,36.856,36.021,36.208,2293190,0
2014-11-24,36.318,36.457,36.17,36.328,1364193,0
2014-11-25,36.409,36.698,36.217,36.662,2375934,0
2014-11-26,36.672,36.865,36.569,36.81,1094239,0
2014-11-28,36.838,37.043,36.689,36.773,844906,0
2014-12-01,36.505,36.672,36.328,36.429,1406946,0
2014-12-02,36.402,36.717,36.271,36.28,1838196,0
2014-12-03,36.338,36.448,36.253,36.402,2377702,0
2014-12-04,36.438,36.559,36.328,36.438,1742765,0
2014-12-05,36.485,36.819,36.299,36.801,4014334,0
2014-12-08,36.847,36.894,36.438,36.523,1169909,0
2014-12-09,36.328,36.549,36.133,36.533,1361220,0
2014-12-10,36.549,36.679,36.233,36.308,1945723,0
2014-12-11,36.29,36.801,36.217,36.505,1182609,0
2014-12-12,36.355,36.505,35.947,35.947,1269763,0
2014-12-15,35.994,36.208,35.604,36.16,2582915,0
2014-12-16,36.16,36.754,36.067,36.384,2048604,0
2014-12-17,36.365,36.549,35.752,36.495,2060098,0
2014-12-18,36.884,37.562,36.783,37.562,2930424,0
2014-12-19,37.851,38.036,36.672,37.377,3250415,0
2014-12-22,37.377,37.619,37.098,37.611,1284420,0
2014-12-23,37.73,38.053,37.672,37.869,1058743,0
2014-12-24,37.943,38.027,37.73,37.906,499247,0
2014-12-26,37.924,38.173,37.896,37.943,1016431,0
2014-12-29,37.896,38.12,37.851,37.96,1452785,0
2014-12-30,37.868,38.101,37.617,38.027,1526894,0
2014-12-31,38.175,38.204,37.588,37.626,1002042,0
2015-01-02,37.617,38.092,37.568,37.924,2510474,0
2015-01-05,37.775,37.924,37.578,37.708,2396811,0
2015-01-06,37.718,38.009,37.484,37.84,2701716,0
2015-01-07,37.989,38.092,37.484,37.708,1705031,0
2015-01-08,37.933,38.15,37.933,38.054,1236894,0
2015-01-09,37.989,38.027,37.708,37.784,1032896,0
2015-01-12,37.82,37.886,37.503,37.53,1824848,0
2015-01-13,37.85,38.064,37.166,37.457,1912688,0
2015-01-14,37.224,37.53,37.083,37.429,1239346,0
2015-01-15,37.626,37.728,37.409,37.429,1370092,0
2015-01-16,37.466,37.661,37.345,37.549,1955809,0
2015-01-20,37.67,37.914,37.449,37.886,1210470,0
2015-01-21,37.766,38.054,37.718,37.858,767557,0
2015-01-22,38.027,38.27,37.84,38.157,1308611,0
2015-01-23,38.082,38.401,37.914,38.334,1223893,0
2015-01-26,38.317,38.587,38.13,38.587,1153795,0
2015-01-27,38.317,38.916,38.317,38.708,1424426,0
2015-01-28,38.765,39.018,38.184,38.326,1496183,0
2015-01-29,38.344,38.448,37.858,37.97,1567507,0
2015-01-30,37.644,37.802,37.056,37.092,3198090,0
2015-02-02,37.205,37.364,36.867,37.345,1505390,0
2015-02-03,37.399,37.96,37.354,37.943,2163793,0
2015-02-04,37.924,38.184,37.718,37.906,1203598,0
2015-02-05,38.054,38.326,37.979,38.224,1114202,0
2015-02-06,38.233,38.317,37.896,37.979,1123035,0
2015-02-09,37.84,38.233,37.84,38.009,932655,0
2015-02-10,38.092,38.353,37.924,38.101,906029,0
2015-02-11,38.111,38.344,37.96,38.009,1321225,0
2015-02-12,38.027,38.523,38.018,38.334,1562150,0
2015-02-13,38.326,38.421,36.409,36.774,5068879,0
2015-02-17,36.69,37.335,36.654,37.26,2645690,0
2015-02-18,37.335,38.28,37.195,38.194,2253003,0
2015-02-19,38.233,38.326,37.766,37.933,1048174,0
2015-02-20,37.868,38.018,37.578,37.999,1240764,0
2015-02-23,37.999,38.224,37.943,38.167,924676,0
2015-02-24,38.082,38.224,37.96,38.009,1372485,0
2015-02-25,37.85,38.326,37.85,38.251,995141,0
2015-02-26,38.251,38.317,37.999,38.251,1063103,0
2015-02-27,38.28,38.326,37.933,38.251,1226667,0
2015-03-02,38.326,38.804,38.27,38.718,973278,0
2015-03-03,38.718,39.197,38.698,38.886,1610006,0
2015-03-04,38.736,38.866,38.636,38.698,903422,0
2015-03-05,38.756,38.814,38.475,38.626,815595,0
2015-03-06,38.559,38.645,38.15,38.224,1657077,0
2015-03-09,38.224,38.494,38.175,38.317,1088280,0
2015-03-10,38.14,38.184,37.635,37.644,1637073,0
2015-03-11,37.608,37.708,37.494,37.503,1791441,0
2015-03-12,37.626,38.087,37.598,38.082,2781196,0
2015-03-13,37.886,38.175,37.708,38.12,1940461,0
2015-03-16,38.12,38.814,38.111,38.804,1854451,0
2015-03-17,38.756,38.896,38.69,38.814,1289932,0
2015-03-18,38.785,39.308,38.708,39.177,1521753,0
2015-03-19,39.075,39.259,38.934,38.934,1623379,0
2015-03-20,39.075,39.157,38.708,39.075,4812479,0
2015-03-23,39.075,39.242,38.876,38.876,1742874,0
2015-03-24,38.866,38.944,38.568,38.597,1346736,0
2015-03-25,38.698,38.736,37.924,37.924,1627551,0
2015-03-26,37.775,37.878,37.53,37.67,2115797,0
2015-03-27,37.67,37.784,37.484,37.549,1351442,0
2015-03-30,37.662,38.162,37.598,37.963,1421910,0
2015-03-31,37.926,38.284,37.777,38.18,1399784,0
2015-04-01,38.049,38.115,37.627,37.681,1476299,0
2015-04-02,37.608,37.804,37.438,37.768,1644146,0
2015-04-06,37.719,38.322,37.617,38.199,1892727,0
2015-04-07,38.18,38.229,38.077,38.086,868081,0
2015-04-08,38.153,38.52,38.041,38.115,1080587,0
2015-04-09,38.058,38.34,37.936,38.33,1203284,0
2015-04-10,38.407,38.866,38.369,38.614,2007882,0
2015-04-13,38.482,38.643,38.058,38.153,1180234,0
2015-04-14,38.058,38.153,37.709,37.86,1044044,0
2015-04-15,37.992,38.144,37.889,37.946,989634,0
2015-04-16,37.917,37.917,37.588,37.812,1240159,0
2015-04-17,37.598,37.7,36.995,37.052,2313192,0
2015-04-20,37.202,37.608,37.173,37.456,2689120,0
2015-04-21,37.608,37.7,37.258,37.267,2638954,0
2015-04-22,37.24,37.53,36.947,37.418,1572708,0
2015-04-23,37.448,37.777,37.408,37.645,1521449,0
2015-04-24,37.785,38.822,37.653,38.813,2957915,0
2015-04-27,38.981,39.029,38.124,38.209,2263900,0
2015-04-28,38.077,38.557,37.982,38.453,1617348,0
2015-04-29,38.238,38.294,37.636,37.86,1738798,0
2015-04-30,37.842,38.501,37.7,38.247,2847858,0
2015-05-01,38.284,38.387,37.832,37.889,2248180,0
2015-05-04,37.992,38.397,37.963,38.115,1714897,0
2015-05-05,37.982,38.18,37.438,37.456,1592091,0
2015-05-06,37.475,37.645,36.891,37.116,2528676,0
2015-05-07,37.042,37.438,36.844,37.418,2719633,0
2015-05-08,37.719,37.926,37.578,37.909,1851723,0
2015-05-11,37.86,38.058,37.645,37.69,2345381,0
2015-05-12,37.671,37.88,37.522,37.822,1010315,0
2015-05-13,37.889,38.086,37.617,37.69,1036118,0
2015-05-14,37.842,38.369,37.842,38.33,1719040,0
2015-05-15,38.417,38.585,38.229,38.349,1714891,0
2015-05-18,38.322,38.614,38.256,38.501,1066239,0
2015-05-19,38.453,38.557,38.265,38.436,1044054,0
2015-05-20,38.369,38.427,38.162,38.238,1076962,0
2015-05-21,38.294,38.453,38.219,38.284,894152,0
2015-05-22,38.229,38.417,38.096,38.209,868443,0
2015-05-26,38.209,38.209,37.418,37.54,2054300,0
2015-05-27,37.578,37.749,37.512,37.729,2006927,0
2015-05-28,37.739,37.832,37.578,37.812,2154467,0
2015-05-29,37.842,38.002,37.7,37.926,2879938,0
2015-06-01,38.012,38.134,37.7,37.955,1083953,0
2015-06-02,37.804,37.955,37.662,37.759,1022110,0
2015-06-03,37.86,37.917,37.608,37.749,1100135,0
2015-06-04,37.578,37.842,37.475,37.645,1921198,0
2015-06-05,37.559,37.671,37.249,37.512,1776937,0
2015-06-08,37.456,37.719,37.38,37.617,871843,0
2015-06-09,37.578,37.822,37.53,37.681,1486791,0
2015-06-10,37.709,38.229,37.681,38.105,1779483,0
2015-06-11,38.162,38.576,38.086,38.294,1915822,0
2015-06-12,38.256,38.387,37.973,38.058,1240254,0
2015-06-15,37.87,38.096,37.7,37.86,1694923,0
2015-06-16,37.785,38.058,37.768,38.041,1003463,0
2015-06-17,38.058,38.153,37.768,38.058,1043512,0
2015-06-18,38.153,38.359,38.105,38.209,1134660,0
2015-06-19,38.134,38.219,37.946,37.963,1391951,0
2015-06-22,38.096,38.219,37.973,38.021,810653,0
2015-06-23,37.982,38.049,37.7,37.768,899831,0
2015-06-24,37.681,37.804,37.494,37.494,954596,0
2015-06-25,37.53,37.559,37.258,37.323,1031403,0
2015-06-26,37.353,37.598,37.232,37.578,2159477,0
2015-06-29,37.397,37.512,36.962,37.008,1079864,0
2015-06-30,37.265,37.321,36.982,37.133,1496227,0
2015-07-01,37.284,37.427,37.133,37.379,1135033,0
2015-07-02,37.427,37.474,37.189,37.389,1028387,0
2015-07-06,37.199,37.598,37.16,37.598,1431030,0
2015-07-07,37.627,37.778,37.389,37.73,1491263,0
2015-07-08,37.522,37.74,37.455,37.522,1273222,0
2015-07-09,37.844,37.891,37.427,37.427,1468793,0
2015-07-10,37.769,37.778,37.54,37.672,882817,0
2015-07-13,37.92,37.957,37.805,37.901,702540,0
2015-07-14,37.929,38.308,37.901,38.251,1063834,0
2015-07-15,38.27,38.423,38.194,38.308,1215702,0
2015-07-16,38.479,38.793,38.365,38.622,1249171,0
2015-07-17,38.802,38.802,38.583,38.641,1113410,0
2015-07-20,38.622,38.744,38.554,38.678,1112776,0
2015-07-21,38.695,38.744,38.071,38.289,1241893,0
2015-07-22,38.251,38.479,38.005,38.138,1445481,0
2015-07-23,37.976,38.649,37.976,38.488,2948769,0
2015-07-24,38.876,39.464,38.839,39.02,2689484,0
2015-07-27,39.001,39.56,38.944,39.371,2479670,0
2015-07-28,39.598,39.948,39.512,39.816,2501083,0
2015-07-29,39.816,40.612,39.806,40.545,2244437,0
2015-07-30,40.509,40.622,40.328,40.527,1821858,0
2015-07-31,40.695,40.745,40.288,40.318,1702445,0
2015-08-03,40.358,40.499,40.072,40.338,1164060,0
2015-08-04,40.279,40.641,40.167,40.489,1438202,0
2015-08-05,40.735,41.096,40.632,40.963,1629660,0
2015-08-06,40.945,41,40.422,40.573,1729639,0
2015-08-07,40.573,40.715,40.279,40.375,1244003,0
2015-08-10,40.632,40.745,40.509,40.65,1029654,0
2015-08-11,40.402,40.725,40.318,40.695,1193492,0
2015-08-12,40.545,40.695,40.252,40.641,1655504,0
2015-08-13,40.517,40.755,40.393,40.564,1251914,0
2015-08-14,40.612,40.945,40.612,40.867,1225331,0
2015-08-17,40.603,41.096,40.367,41.096,826908,0
2015-08-18,41.057,41.437,41.057,41.248,1316788,0
2015-08-19,41.037,41.116,40.632,40.715,1715736,0
2015-08-20,40.499,41.096,40.412,40.735,1955613,0
2015-08-21,40.422,40.554,39.797,39.816,2244646,0
2015-08-24,37.493,39.201,37.427,38.044,4108092,0
2015-08-25,38.687,38.876,37.54,37.598,2516273,0
2015-08-26,38.469,38.866,37.769,38.793,2636844,0
2015-08-27,39.105,39.246,38.498,39.142,1633986,0
2015-08-28,39.095,39.142,38.695,38.962,1273010,0
2015-08-31,38.866,38.991,38.669,38.847,1521959,0
2015-09-01,38.251,38.442,37.76,37.939,1775760,0
2015-09-02,38.355,38.45,37.891,38.355,1297379,0
2015-09-03,38.573,38.962,38.345,38.632,1243264,0
2015-09-04,38.27,38.423,37.901,38.024,1503286,0
2015-09-08,38.536,38.896,38.365,38.83,1681349,0
2015-09-09,39.152,39.246,38.099,38.174,2088315,0
2015-09-10,37.957,38.433,37.929,38.214,1638229,0
2015-09-11,38.148,38.355,37.995,38.355,1459721,0
2015-09-14,38.375,38.517,38.109,38.28,1311935,0
2015-09-15,38.345,38.649,38.184,38.602,1297062,0
2015-09-16,38.573,38.866,38.469,38.83,1859094,0
2015-09-17,38.821,39.095,38.442,38.641,1552529,0
2015-09-18,38.328,38.944,38.224,38.573,3344977,0
2015-09-21,38.705,38.953,38.659,38.916,1251280,0
2015-09-22,38.459,38.687,38.156,38.554,1314994,0
2015-09-23,38.544,38.812,38.403,38.763,1784954,0
2015-09-24,38.632,39.01,38.469,38.962,2148208,0
2015-09-25,39.313,39.683,39.095,39.426,2665644,0
2015-09-28,39.219,39.313,38.876,39.02,2442550,0
2015-09-29,38.943,39.286,38.246,38.504,2510395,0
2015-09-30,38.8,39.374,38.752,39.344,1885859,0
2015-10-01,39.354,39.63,39.114,39.354,1757894,0
2015-10-02,38.865,39.64,38.839,39.64,1457146,0
2015-10-05,39.945,40.213,39.85,40.195,1423258,0
2015-10-06,40.136,40.348,39.764,39.831,1477776,0
2015-10-07,39.965,40.565,39.935,40.433,1629517,0
2015-10-08,40.251,41.302,40.156,41.245,2051313,0
2015-10-09,41.226,41.683,41.139,41.302,1497776,0
2015-10-12,41.206,41.654,41.176,41.645,963045,0
2015-10-13,41.521,41.702,41.255,41.293,964554,0
2015-10-14,41.293,41.348,40.806,40.843,806327,0
2015-10-15,40.949,41.102,40.728,41.014,1097545,0
2015-10-16,41.148,41.398,40.786,40.9,1217027,0
2015-10-19,40.786,41.32,40.49,41.311,1327204,0
2015-10-20,41.206,41.569,41.131,41.378,1181674,0
2015-10-21,41.569,41.741,41.157,41.186,974817,0
2015-10-22,41.338,41.884,41.338,41.654,1633281,0
2015-10-23,41.599,41.844,41.092,41.521,1929213,0
2015-10-26,41.559,41.854,41.427,41.673,1275669,0
2015-10-27,41.463,41.837,41.311,41.617,1206556,0
2015-10-28,41.636,41.799,41.273,41.721,1336511,0
2015-10-29,41.54,42.19,41.368,41.98,1934658,0
2015-10-30,41.922,42.876,41.55,41.77,3582913,0
2015-11-02,41.864,42.266,41.799,42.009,2368751,0
2015-11-03,41.818,42.343,41.702,41.931,1886845,0
2015-11-04,41.951,42.141,41.683,41.761,1169694,0
2015-11-05,41.884,42.036,41.636,41.844,1611709,0
2015-11-06,41.779,42.103,41.55,42.084,1392220,0
2015-11-09,41.971,42.009,41.491,41.617,949798,0
2015-11-10,41.559,41.894,41.446,41.827,1318289,0
2015-11-11,42.018,42.382,41.731,41.874,1778106,0
2015-11-12,41.663,41.941,41.358,41.378,1192209,0
2015-11-13,41.216,41.378,40.843,40.9,1172418,0
2015-11-16,40.843,41.654,40.843,41.627,1611500,0
2015-11-17,41.663,41.721,41.427,41.55,1067178,0
2015-11-18,41.608,42.123,41.446,42.094,1135243,0
2015-11-19,42.2,42.372,41.884,42.036,1109483,0
2015-11-20,42.181,42.466,42.094,42.437,1058172,0
2015-11-23,42.39,42.581,42.009,42.075,1415467,0
2015-11-24,41.837,42.027,41.53,41.884,2084927,0
2015-11-25,42.009,42.103,41.844,41.971,1231165,0
2015-11-27,42.036,42.256,41.827,42.132,877535,0
2015-11-30,42.303,42.353,41.941,41.951,3825124,0
2015-12-01,42.19,42.485,41.941,42.313,1970244,0
2015-12-02,42.256,42.437,42.103,42.171,1781813,0
2015-12-03,42.21,42.382,41.358,41.608,2461188,0
2015-12-04,41.731,42.437,41.521,42.313,2882876,0
2015-12-07,42.19,42.313,41.702,41.961,1865545,0
2015-12-08,41.77,42.456,41.654,42.285,2376827,0
2015-12-09,42.075,42.515,41.731,41.98,2009636,0
2015-12-10,42.046,42.485,41.799,42.151,1684906,0
2015-12-11,41.809,41.884,41.072,41.273,2211950,0
2015-12-14,41.264,41.427,40.806,41.131,2907129,0
2015-12-15,41.348,41.931,41.226,41.654,2229228,0
2015-12-16,41.931,42.372,41.608,42.303,1300279,0
2015-12-17,42.437,42.505,41.864,41.864,1721140,0
2015-12-18,41.809,41.922,41.501,41.617,2365780,0
2015-12-21,41.789,42.171,41.617,41.874,1014191,0
2015-12-22,41.904,42.456,41.589,42.285,1478781,0
2015-12-23,42.41,42.648,42.363,42.485,1009059,0
2015-12-24,42.485,42.562,42.027,42.41,612762,0
2015-12-28,42.343,42.93,42.343,42.83,848475,0
2015-12-29,43.039,43.307,43.002,43.212,1048620,0
2015-12-30,43.125,43.288,42.799,42.818,751610,0
2015-12-31,42.701,42.847,42.289,42.289,966378,0
2016-01-04,41.741,41.779,41.251,41.471,1997432,0
2016-01-05,41.444,42.203,41.335,42.144,2180813,0
2016-01-06,41.672,42.357,41.499,42.289,2440743,0
2016-01-07,41.645,42.711,41.635,42.442,3144212,0
2016-01-08,42.587,42.77,42.223,42.422,3294764,0
2016-01-11,42.471,42.903,42.414,42.779,2565911,0
2016-01-12,43.058,43.145,42.51,42.933,2403133,0
2016-01-13,42.942,43.066,41.942,42.125,2301378,0
2016-01-14,42.23,42.76,41.972,42.597,2391549,0
2016-01-15,41.799,42.011,41.309,41.598,2734398,0
2016-01-19,42.086,42.76,41.789,42.058,2360497,0
2016-01-20,41.528,41.895,40.203,41.009,3446326,0
2016-01-21,41.163,41.415,40.404,40.567,3421496,0
2016-01-22,41.009,41.462,40.904,41.27,3859996,0
2016-01-25,41.299,41.335,40.674,40.77,1915537,0
2016-01-26,40.837,41.053,40.721,40.904,2004504,0
2016-01-27,40.944,41.029,40.288,40.587,2394870,0
2016-01-28,40.78,41.317,40.577,41.048,1980436,0
2016-01-29,41.335,42.053,41.251,42.011,2904177,0
2016-02-01,41.789,42.307,41.598,42.154,1425614,0
2016-02-02,41.799,42.154,41.626,41.942,2331434,0
2016-02-03,42.174,42.461,41.653,42.337,1806541,0
2016-02-04,42.213,42.615,42.154,42.422,1377991,0
2016-02-05,42.422,42.557,41.626,41.895,1792901,0
2016-02-08,41.598,41.895,40.914,41.741,1821940,0
2016-02-09,41.405,42.49,41.405,42.144,2459289,0
2016-02-10,42.184,43.048,41.962,42.577,1690392,0
2016-02-11,41.875,42.442,41.827,42.125,3040585,0
2016-02-12,42.297,43.066,41.626,42.49,2606353,0
2016-02-16,43.028,43.692,42.547,43.672,2716149,0
2016-02-17,43.751,43.835,43.356,43.479,2493549,0
2016-02-18,43.539,43.956,43.25,43.855,1853576,0
2016-02-19,43.885,44.134,43.662,43.914,2114045,0
2016-02-22,44.086,44.421,44.028,44.268,1490102,0
2016-02-23,44.249,44.52,44.067,44.183,1006195,0
2016-02-24,43.865,44.249,43.559,44.22,1249682,0
2016-02-25,44.337,44.461,43.943,44.441,1623340,0
2016-02-26,44.701,44.817,44.347,44.421,1666638,0
2016-02-29,44.385,44.49,43.933,43.933,1897943,0
2016-03-01,44.23,44.943,44.22,44.788,1593169,0
2016-03-02,44.807,45.249,44.624,45.239,1708883,0
2016-03-03,45.056,45.422,44.614,45.383,1811985,0
2016-03-04,45.383,45.422,44.933,45.269,2330941,0
2016-03-07,45.037,45.181,44.836,45.096,1304000,0
2016-03-08,44.933,45.219,44.431,44.826,1553294,0
2016-03-09,45.066,45.527,44.991,45.181,1629693,0
2016-03-10,45.318,45.481,44.668,45.116,1228005,0
2016-03-11,45.537,45.672,45.299,45.471,1311860,0
2016-03-14,45.259,45.537,45.046,45.191,1546644,0
2016-03-15,44.874,45.74,44.874,45.615,1563770,0
2016-03-16,45.624,46.172,45.393,46.008,1231985,0
2016-03-17,46.018,46.211,45.874,46.133,1650921,0
2016-03-18,46.192,46.385,45.923,46.325,4627397,0
2016-03-21,46.325,46.402,46.143,46.306,931854,0
2016-03-22,46.028,46.306,45.682,45.769,1616179,0
2016-03-23,45.711,46.086,45.664,46.028,1370686,0
2016-03-24,45.989,46.269,45.989,46.259,1547205,0
2016-03-28,46.402,46.604,46.211,46.442,1144854,0
2016-03-29,46.402,46.875,46.269,46.836,1280654,0
2016-03-30,46.932,47.106,46.682,46.768,1128851,0
2016-03-31,46.796,46.875,46.052,46.091,3081316,0
2016-04-01,45.955,46.709,45.859,46.662,1631015,0
2016-04-04,45.511,45.665,44.669,44.756,4558774,0
2016-04-05,44.485,44.998,44.206,44.998,2971640,0
2016-04-06,45.035,45.384,44.466,44.756,1720366,0
2016-04-07,44.679,44.911,44.592,44.727,1370652,0
2016-04-08,44.96,45.2,44.779,44.871,1083410,0
2016-04-11,45.085,45.229,44.37,44.398,1298985,0
2016-04-12,44.436,44.543,44.282,44.426,1753213,0
2016-04-13,44.543,44.689,44.223,44.505,1849685,0
2016-04-14,44.515,44.805,44.361,44.436,1540751,0
2016-04-15,44.679,44.891,44.525,44.64,1069563,0
2016-04-18,44.505,45.03,44.416,44.96,1485082,0
2016-04-19,45.035,45.259,44.911,44.931,1313193,0
2016-04-20,45.045,45.269,44.649,44.669,857920,0
2016-04-21,44.535,44.766,44.118,44.127,1870142,0
2016-04-22,44.176,44.449,44.069,44.242,1369310,0
2016-04-25,44.127,44.321,44.069,44.262,1020021,0
2016-04-26,44.388,44.669,44.388,44.601,1140376,0
2016-04-27,44.61,45.005,44.553,44.97,1358195,0
2016-04-28,44.717,45.762,44.717,45.704,2846269,0
2016-04-29,45.752,45.965,45.219,45.529,3003921,0
2016-05-02,45.549,46.062,45.511,46.003,2280320,0
2016-05-03,45.908,45.935,45.259,45.598,2237864,0
2016-05-04,45.318,46.081,45.259,46.023,1573140,0
2016-05-05,45.926,46.304,45.685,45.888,1168191,0
2016-05-06,45.849,46.419,45.462,46.391,1158359,0
2016-05-09,46.399,46.875,46.129,46.796,1434766,0
2016-05-10,46.778,47.115,46.632,47.115,1136074,0
2016-05-11,47.115,47.193,46.768,47.019,1060099,0
2016-05-12,47.029,47.348,46.971,47.243,803954,0
2016-05-13,47.193,47.358,46.778,46.875,976276,0
2016-05-16,46.816,47.193,46.536,47.019,999328,0
2016-05-17,47.039,47.069,45.926,46.013,1870536,0
2016-05-18,45.994,46.575,45.791,46.11,1475631,0
2016-05-19,45.917,46.222,45.723,46.139,897002,0
2016-05-20,46.352,46.545,46.003,46.129,1400436,0
2016-05-23,46.235,46.235,45.97,46.11,1197125,0
2016-05-24,46.217,46.709,46.217,46.672,923846,0
2016-05-25,46.816,46.913,46.207,46.285,1562310,0
2016-05-26,46.207,46.642,46.178,46.632,1109553,0
2016-05-27,46.672,46.942,46.603,46.758,719956,0
2016-05-31,46.816,46.951,46.468,46.7,3339988,0
2016-06-01,46.642,46.875,46.382,46.836,950309,0
2016-06-02,46.816,47.115,46.719,47.087,1101269,0
2016-06-03,46.942,47.279,46.846,47.213,837947,0
2016-06-06,47.233,47.482,47.233,47.427,906864,0
2016-06-07,47.427,47.676,47.388,47.542,781703,0
2016-06-08,47.6,47.89,47.532,47.842,829058,0
2016-06-09,47.628,48.181,47.492,48.171,749004,0
2016-06-10,48.142,48.296,47.755,47.948,1328190,0
2016-06-13,47.91,48.161,47.812,47.928,1223550,0
2016-06-14,47.842,47.963,47.562,47.9,1091925,0
2016-06-15,47.91,48.092,47.701,47.726,1061877,0
2016-06-16,47.552,48.365,47.502,48.296,1077750,0
2016-06-17,48.365,48.365,47.552,47.638,2226110,0
2016-06-20,47.812,47.958,47.666,47.832,1545170,0
2016-06-21,47.842,48.266,47.822,48.045,1174494,0
2016-06-22,48.19,48.37,47.968,48.054,1154362,0
2016-06-23,48.375,48.721,48.082,48.22,1005254,0
2016-06-24,47.145,48.291,47.079,48.054,3194393,0
2016-06-27,47.86,48.112,47.512,47.774,2438021,0
2016-06-28,47.919,48.181,47.619,48.152,1717700,0
2016-06-29,48.442,48.94,48.404,48.89,1439664,0
2016-06-30,49.065,49.932,48.94,49.932,1386885,0
2016-07-01,49.864,50.282,49.775,50.175,1356329,0
2016-07-05,49.99,50.745,49.854,50.342,2171098,0
2016-07-06,50.467,51.101,50.029,50.896,2105968,0
2016-07-07,50.964,51.13,50.622,50.692,1912316,0
2016-07-08,50.622,51.246,50.555,51.149,1145084,0
2016-07-11,51.176,51.343,51.081,51.196,1364824,0
2016-07-12,51.323,51.498,50.827,50.866,1144983,0
2016-07-13,50.972,51.362,50.807,51.061,1000180,0
2016-07-14,51.343,51.489,50.982,51.051,977695,0
2016-07-15,51.216,51.266,50.711,50.945,1178512,0
2016-07-18,51.031,51.236,50.662,50.731,821116,0
2016-07-19,50.769,50.992,50.74,50.896,1213812,0
2016-07-20,50.866,50.992,50.807,50.955,738706,0
2016-07-21,50.935,51.021,50.569,50.642,896137,0
2016-07-22,50.692,51.011,50.632,50.982,814249,0
2016-07-25,50.945,51.021,50.682,51.011,667156,0
2016-07-26,51.176,51.286,50.682,50.906,924693,0
2016-07-27,50.992,51.111,50.262,50.302,2000547,0
2016-07-28,50.253,50.603,50.229,50.507,779987,0
2016-07-29,50.361,50.593,49.669,49.884,1903469,0
2016-08-01,49.913,50.229,49.768,49.834,1387708,0
2016-08-02,49.719,49.834,49.349,49.61,1453744,0
2016-08-03,49.563,49.619,49.155,49.406,1853201,0
2016-08-04,49.494,49.639,49.415,49.484,875378,0
2016-08-05,49.669,49.824,49.514,49.738,1286580,0
2016-08-08,49.824,49.884,49.425,49.494,1719022,0
2016-08-09,49.619,49.795,49.591,49.649,669568,0
2016-08-10,49.669,50.156,49.646,50.137,878156,0
2016-08-11,50.292,50.622,50.262,50.418,948517,0
2016-08-12,50.418,50.593,50.171,50.322,848983,0
2016-08-15,50.253,50.428,49.923,49.952,727236,0
2016-08-16,49.748,49.748,48.735,48.755,1515178,0
2016-08-17,48.89,49.942,48.832,49.844,2382656,0
2016-08-18,49.804,49.854,49.27,49.729,1108879,0
2016-08-19,49.61,49.824,49.484,49.824,1193904,0
2016-08-22,49.824,50.087,49.689,49.913,1160167,0
2016-08-23,49.913,50.059,49.768,49.904,944518,0
2016-08-24,49.814,49.98,49.689,49.894,901755,0
2016-08-25,49.795,50.004,49.689,49.758,1108156,0
2016-08-26,49.904,50.059,49.085,49.202,1561240,0
2016-08-29,49.349,49.639,49.309,49.359,1379468,0
2016-08-30,49.474,49.514,48.999,49.24,768432,0
2016-08-31,49.183,49.309,48.88,49.164,1272135,0
2016-09-01,49.25,49.359,48.994,49.359,640805,0
2016-09-02,49.554,49.904,49.539,49.709,859611,0
2016-09-06,49.554,50.117,49.514,49.834,1238665,0
2016-09-07,49.659,49.758,49.27,49.406,1040138,0
2016-09-08,49.22,49.591,49.145,49.464,1069073,0
2016-09-09,49.055,49.164,48.171,48.19,1517802,0
2016-09-12,48.171,49.035,48.092,48.92,1563867,0
2016-09-13,48.58,49.164,48.57,48.619,2065784,0
2016-09-14,48.609,48.88,48.394,48.462,1311522,0
2016-09-15,48.452,49.017,48.385,48.89,1225273,0
2016-09-16,48.715,48.97,48.433,48.91,2218536,0
2016-09-19,48.832,49.504,48.832,49.349,1661831,0
2016-09-20,49.629,49.999,49.344,49.396,1629551,0
2016-09-21,49.514,50.019,49.374,49.952,1472894,0
2016-09-22,50.117,50.199,49.669,49.834,1496560,0
2016-09-23,49.649,49.785,49.324,49.415,1333821,0
2016-09-26,49.25,49.639,49.22,49.415,965042,0
2016-09-27,49.554,49.814,49.349,49.406,1149726,0
2016-09-28,49.474,49.581,48.87,49.23,1188880,0
2016-09-29,49.104,49.28,48.958,49.034,1345120,0
2016-09-30,49.183,49.583,49.183,49.407,1555604,0
2016-10-03,49.436,49.622,49.164,49.36,1171009,0
2016-10-04,49.407,49.496,48.737,48.888,1343612,0
2016-10-05,48.958,49.23,48.673,48.82,1566376,0
2016-10-06,48.673,48.829,48.399,48.692,1812659,0
2016-10-07,48.712,48.82,48.22,48.467,1323704,0
2016-10-10,48.506,48.948,48.506,48.858,1079040,0
2016-10-11,48.791,48.948,48.36,48.576,1251908,0
2016-10-12,48.624,48.82,48.487,48.663,1362717,0
2016-10-13,48.389,48.772,48.164,48.605,1494395,0
2016-10-14,48.752,49.33,48.752,48.791,1288585,0
2016-10-17,48.791,49.202,48.791,49.114,864247,0
2016-10-18,49.28,49.603,49.114,49.202,710991,0
2016-10-19,49.29,49.436,48.888,49.134,728133,0
2016-10-20,49.054,49.183,48.757,48.948,1138885,0
2016-10-21,48.673,48.938,48.419,48.898,874751,0
2016-10-24,49.124,49.536,49.114,49.506,907291,0
2016-10-25,49.407,50.269,49.407,49.898,1844902,0
2016-10-26,50.014,50.554,49.712,50.23,1551553,0
2016-10-27,50.21,50.505,49.702,49.917,1678830,0
2016-10-28,50.827,51.189,50.162,50.907,3119849,0
2016-10-31,51.063,51.68,51.063,51.543,2055425,0
2016-11-01,51.219,51.299,50.093,50.23,2417449,0
2016-11-02,50.279,50.535,50.034,50.093,1246866,0
2016-11-03,50.123,50.309,49.838,49.975,1304669,0
2016-11-04,50.123,50.485,50.093,50.171,1894769,0
2016-11-07,50.691,50.941,50.592,50.936,1392032,0
2016-11-08,50.956,51.259,50.847,51.16,1349849,0
2016-11-09,50.671,51.836,50.525,51.67,1581284,0
2016-11-10,51.709,51.954,51.199,51.807,1819943,0
2016-11-11,51.787,52.635,51.743,52.56,1696679,0
2016-11-14,52.541,53.158,52.198,52.982,1695228,0
2016-11-15,53.168,53.785,53.022,53.775,1768630,0
2016-11-16,53.824,54.167,53.246,53.442,2127739,0
2016-11-17,53.354,53.608,53.256,53.541,1264491,0
2016-11-18,53.521,53.795,53.349,53.482,1426111,0
2016-11-21,53.874,54.236,53.687,54.206,1390703,0
2016-11-22,54.392,54.54,54.128,54.285,1544292,0
2016-11-23,54.236,54.51,53.903,54.04,1524926,0
2016-11-25,54.186,54.608,54.186,54.48,481806,0
2016-11-28,54.442,54.774,54.285,54.706,1259884,0
2016-11-29,54.686,54.862,54.52,54.745,1149443,0
2016-11-30,54.676,54.676,54.324,54.343,1345756,0
2016-12-01,54.343,54.559,54.089,54.324,1028292,0
2016-12-02,54.559,54.745,54.373,54.656,1055511,0
2016-12-05,54.706,54.833,53.933,54.138,1568257,0
2016-12-06,54.265,54.588,53.989,54.568,1295600,0
2016-12-07,54.588,55.128,54.392,55.128,1301083,0
2016-12-08,55.138,55.528,55.043,55.274,1626616,0
2016-12-09,55.215,55.528,54.852,55.351,1442884,0
2016-12-12,55.284,55.901,55.235,55.743,1320295,0
2016-12-13,55.901,56.175,55.51,55.872,1425651,0
2016-12-14,55.939,56.057,55.284,55.342,1292314,0
2016-12-15,55.215,55.656,55.078,55.48,1096523,0
2016-12-16,55.617,55.822,55.324,55.421,2454977,0
2016-12-19,55.696,56.361,55.696,56.223,999120,0
2016-12-20,56.302,56.801,56.165,56.312,1221885,0
2016-12-21,56.312,56.537,56.106,56.106,802863,0
2016-12-22,56.077,56.263,55.939,56.135,961993,0
2016-12-23,56.126,56.293,55.939,56.175,676465,0
2016-12-27,56.293,56.371,56.106,56.223,554832,0
2016-12-28,56.233,56.361,56.087,56.135,601562,0
2016-12-29,56.205,56.362,56.185,56.284,642102,0
2016-12-30,56.451,56.608,56.047,56.185,704255,0
2017-01-03,56.244,56.332,55.722,56.008,1192793,0
2017-01-04,56.224,56.539,56.097,56.106,1369367,0
2017-01-05,56.126,56.673,56.087,56.342,1130280,0
2017-01-06,56.234,56.441,56.067,56.165,1165203,0
2017-01-09,56.205,56.342,55.549,55.564,1396118,0
2017-01-10,55.387,55.88,55.319,55.83,1229467,0
2017-01-11,55.761,56.195,55.663,56.047,1280618,0
2017-01-12,56.047,56.264,55.791,56.234,1098533,0
2017-01-13,56.284,56.608,56.214,56.372,977552,0
2017-01-17,56.244,56.362,55.968,56.047,890960,0
2017-01-18,56.067,56.51,56.017,56.49,958387,0
2017-01-19,56.126,56.589,56.126,56.441,1258499,0
2017-01-20,56.559,56.717,56.293,56.49,1000568,0
2017-01-23,56.539,56.677,56.145,56.372,1298195,0
2017-01-24,56.392,56.717,56.274,56.668,981078,0
2017-01-25,56.727,57.199,56.677,56.943,2228412,0
2017-01-26,57.032,57.199,56.707,56.776,1200043,0
2017-01-27,56.973,57.091,56.589,56.638,932134,0
2017-01-30,56.727,56.727,56.471,56.579,760067,0
2017-01-31,56.608,56.904,56.421,56.51,1010147,0
2017-02-01,56.5,56.786,55.968,56.037,1906109,0
2017-02-02,56.126,56.539,56.057,56.481,1664188,0
2017-02-03,56.736,57.022,56.569,56.707,1763499,0
2017-02-06,56.795,56.884,56.441,56.49,917572,0
2017-02-07,56.529,57.042,56.5,56.776,1152376,0
2017-02-08,56.727,56.914,56.658,56.865,1279695,0
2017-02-09,56.904,57.101,56.776,56.982,972264,0
2017-02-10,56.904,57.465,56.865,57.081,1172700,0
2017-02-13,57.199,57.751,57.199,57.603,1131543,0
2017-02-14,57.327,57.692,57.268,57.544,1004664,0
2017-02-15,57.209,58.293,57.179,58.213,1319801,0
2017-02-16,58.026,58.223,57.79,58.154,1952468,0
2017-02-17,58.322,59.864,57.712,59.829,2865951,0
2017-02-21,59.582,60.597,59.552,60.292,1849605,0
2017-02-22,60.42,60.784,60.268,60.744,1423691,0
2017-02-23,60.901,61.041,60.32,60.637,1358446,0
2017-02-24,60.617,60.704,60.233,60.42,2023603,0
2017-02-27,60.45,60.864,60.45,60.814,995966,0
2017-02-28,60.754,61.06,60.714,61.011,1335191,0
2017-03-01,61.208,61.395,60.686,61.257,1417554,0
2017-03-02,61.099,61.445,60.921,61.286,1203049,0
2017-03-03,61.305,61.305,60.911,61.07,1343012,0
2017-03-06,60.804,61.178,60.764,60.991,1451466,0
2017-03-07,60.834,61.296,60.724,61.138,1026944,0
2017-03-08,61.001,61.415,60.873,61.168,971037,0
2017-03-09,61.188,61.415,61.07,61.355,1549518,0
2017-03-10,61.622,61.857,61.385,61.819,1097072,0
2017-03-13,61.699,62.035,61.542,62.035,924708,0
2017-03-14,61.956,62.045,61.714,61.916,967995,0
2017-03-15,61.906,62.804,61.759,62.724,1451998,0
2017-03-16,62.597,62.872,61.936,62.103,1440333,0
2017-03-17,62.232,62.64,62.143,62.41,1799025,0
2017-03-20,62.35,62.497,62.261,62.261,789148,0
2017-03-21,62.527,62.547,61.469,61.632,1752528,0
2017-03-22,61.819,62.017,61.69,61.799,1406350,0
2017-03-23,61.749,62.133,61.642,61.68,1568561,0
2017-03-24,61.779,61.887,61.415,61.542,1465394,0
2017-03-27,61.277,61.365,60.971,61.158,1211114,0
2017-03-28,60.991,61.562,60.991,61.473,1164314,0
2017-03-29,61.257,61.522,61.138,61.375,1369075,0
2017-03-30,61.405,62.217,61.405,62.187,975801,0
2017-03-31,62.048,62.385,62.019,62.177,913300,0
2017-04-03,62.256,62.365,61.811,61.85,1187280,0
2017-04-04,61.919,62.231,61.88,61.979,824654,0
2017-04-05,62.038,62.464,61.979,62.058,1288203,0
2017-04-06,61.999,62.117,61.583,61.999,1037582,0
2017-04-07,62.117,62.424,62.03,62.187,1516161,0
2017-04-10,62.097,62.266,61.939,62.029,1080103,0
2017-04-11,62.029,62.256,61.84,62.256,838628,0
2017-04-12,61.989,62.058,61.494,61.88,909905,0
2017-04-13,61.791,61.969,61.543,61.563,1304620,0
2017-04-17,61.741,62.157,61.711,62.137,1007869,0
2017-04-18,61.929,62.286,61.899,62.226,751391,0
2017-04-19,62.335,62.454,62.202,62.415,864785,0
2017-04-20,62.563,62.583,62.355,62.375,1293634,0
2017-04-21,62.415,62.909,62.405,62.741,1304890,0
2017-04-24,63.305,63.404,63.038,63.375,1234791,0
2017-04-25,63.394,63.464,63.187,63.246,1464867,0
2017-04-26,63.206,63.365,62.503,62.593,1702115,0
2017-04-27,62.84,63.236,62.543,62.701,1549468,0
2017-04-28,62.207,62.909,61.949,62.355,1569625,0
2017-05-01,62.573,62.711,62.217,62.662,1275854,0
2017-05-02,62.84,62.939,62.543,62.691,1028956,0
2017-05-03,62.454,62.652,62.295,62.365,1250502,0
2017-05-04,62.603,62.741,62.365,62.464,2044353,0
2017-05-05,62.632,62.81,62.503,62.593,1572492,0
2017-05-08,62.672,62.857,62.464,62.533,1198952,0
2017-05-09,62.484,62.771,62.207,62.375,986432,0
2017-05-10,62.315,63.087,62.232,62.969,1593953,0
2017-05-11,62.929,63.008,62.484,62.701,802722,0
2017-05-12,62.652,62.84,61.959,62.048,1218669,0
2017-05-15,62.029,62.325,61.87,62.256,1572760,0
2017-05-16,62.256,62.454,61.454,61.553,1102338,0
2017-05-17,61.197,61.385,60.603,60.633,2084983,0
2017-05-18,60.731,61.375,60.395,61.049,1500353,0
2017-05-19,61.049,61.073,60.583,60.761,1514395,0
2017-05-22,60.87,61.355,60.851,61.266,1064052,0
2017-05-23,61.375,61.771,61.167,61.731,1677295,0
2017-05-24,61.87,61.959,61.692,61.781,927268,0
2017-05-25,61.909,62.251,61.821,62.207,1202890,0
2017-05-26,62.177,62.593,62.078,62.434,958559,0
2017-05-30,62.375,62.415,62.078,62.246,1608400,0
2017-05-31,62.365,62.989,62.286,62.969,2091453,0
2017-06-01,63.157,63.78,62.87,63.78,1481594,0
2017-06-02,63.8,64.201,63.701,64.028,986704,0
2017-06-05,63.85,64.097,63.523,63.553,935721,0
2017-06-06,63.503,63.701,63.276,63.355,931719,0
2017-06-07,63.335,63.602,63.157,63.464,1061147,0
2017-06-08,63.503,63.711,62.801,63.058,1063431,0
2017-06-09,63.008,63.375,62.889,63.295,978379,0
2017-06-12,63.295,63.543,63.196,63.523,608247,0
2017-06-13,63.454,63.924,63.454,63.731,619361,0
2017-06-14,63.78,63.84,63.295,63.503,1221016,0
2017-06-15,63.256,64.221,63.256,64.206,1277802,0
2017-06-16,64.206,64.384,63.771,64.157,1421869,0
2017-06-19,64.246,64.681,63.889,64.454,907070,0
2017-06-20,64.464,64.652,63.88,63.919,590169,0
2017-06-21,63.939,64.137,63.335,63.434,841473,0
2017-06-22,63.434,63.592,63.087,63.246,679598,0
2017-06-23,63.256,63.424,63.048,63.394,1361699,0
2017-06-26,63.533,63.622,63.206,63.414,941924,0
2017-06-27,63.305,63.602,63.236,63.335,785458,0
2017-06-28,63.602,63.939,63.543,63.583,583273,0
2017-06-29,63.632,63.722,62.438,62.906,1346839,0
2017-06-30,63.274,63.657,63.195,63.403,1060788,0
2017-07-03,63.503,63.851,63.403,63.463,604350,0
2017-07-05,63.523,63.781,63.244,63.642,817043,0
2017-07-06,63.553,63.553,63.125,63.254,1097248,0
2017-07-07,63.384,63.911,63.329,63.762,621002,0
2017-07-10,63.861,64.179,63.752,64.01,766463,0
2017-07-11,64.08,64.309,63.786,63.911,706239,0
2017-07-12,64.229,64.459,64,64.1,663489,0
2017-07-13,64.16,64.339,63.632,63.98,829209,0
2017-07-14,64,64.259,63.871,64.12,649825,0
2017-07-17,64.09,64.359,63.891,64.309,666860,0
2017-07-18,64.339,64.667,64.06,64.498,630748,0
2017-07-19,64.597,64.627,64.249,64.398,853648,0
2017-07-20,64.398,64.597,64.339,64.448,598850,0
2017-07-21,64.289,64.657,64.289,64.567,830140,0
2017-07-24,64.567,64.657,64.15,64.179,724177,0
2017-07-25,64.359,64.926,64.189,64.647,910908,0
2017-07-26,64.856,64.916,64.199,64.468,905215,0
2017-07-27,64.468,65.135,64.319,65.065,1133717,0
2017-07-28,65.204,65.204,63.458,63.971,1590365,0
2017-07-31,64.15,64.169,63.821,63.891,996616,0
2017-08-01,64.16,64.543,63.941,64.249,1035154,0
2017-08-02,64.189,64.329,63.861,64.229,803107,0
2017-08-03,64.13,64.617,64.13,64.458,708904,0
2017-08-04,64.458,64.647,64.11,64.398,593463,0
2017-08-07,64.468,64.567,64.259,64.368,674555,0
2017-08-08,64.319,64.488,64.07,64.11,743097,0
2017-08-09,64.179,64.388,63.941,64.05,519732,0
2017-08-10,63.871,64.13,63.712,63.752,760498,0
2017-08-11,63.901,64.16,63.652,63.652,637475,0
2017-08-14,63.861,64.329,63.805,64.269,631646,0
2017-08-15,64.259,64.438,64.189,64.229,497679,0
2017-08-16,64.259,64.642,64.259,64.319,528954,0
2017-08-17,64.239,64.448,63.752,63.801,802858,0
2017-08-18,63.801,64.05,63.543,63.563,885819,0
2017-08-21,63.573,64.01,63.284,63.821,1027485,0
2017-08-22,64.03,64.528,63.881,64.518,828549,0
2017-08-23,64.219,64.488,64.04,64.04,550812,0
2017-08-24,64.13,64.368,63.781,63.831,894722,0
2017-08-25,63.941,64.249,63.772,64.04,1051146,0
2017-08-28,64.16,64.309,63.722,64.06,561321,0
2017-08-29,63.98,64.677,63.921,64.548,778031,0
2017-08-30,64.498,64.756,64.383,64.747,735837,0
2017-08-31,64.866,65.055,64.587,64.906,985304,0
2017-09-01,64.975,65.144,64.747,64.856,796619,0
2017-09-05,64.856,65.085,64.179,64.299,985246,0
2017-09-06,64.398,64.567,64.14,64.14,711581,0
2017-09-07,64.169,64.587,64.169,64.279,789050,0
2017-09-08,64.169,65.244,64.1,65.125,914153,0
2017-09-11,65.314,65.94,65.135,65.94,1202896,0
2017-09-12,66.03,66.468,66,66.388,894439,0
2017-09-13,66.358,66.418,65.95,65.99,996545,0
2017-09-14,65.891,66.53,65.891,66.497,900366,0
2017-09-15,66.458,66.587,65.911,66.547,1049603,0
2017-09-18,66.607,66.607,66.328,66.597,620604,0
2017-09-19,66.468,66.637,66.279,66.517,934499,0
2017-09-20,66.517,66.836,66.239,66.249,1114277,0
2017-09-21,66.159,66.189,65.473,65.811,1526626,0
2017-09-22,65.841,66.02,65.781,65.92,890155,0
2017-09-25,65.93,66.259,65.791,66.199,727729,0
2017-09-26,66.249,66.318,65.99,66.08,697438,0
2017-09-27,66.179,66.348,65.97,66.249,750119,0
2017-09-28,66.119,66.249,65.721,66.01,926190,0
2017-09-29,66.02,66.26,65.94,66.06,1048084,0
2017-10-02,66.14,66.57,65.92,66.57,999682,0
2017-10-03,66.5,66.66,66.29,66.55,1233938,0
2017-10-04,65.02,65.46,62.46,63.31,3957701,0
2017-10-05,63.27,64.01,63.27,63.7,2021806,0
2017-10-06,63.32,63.56,63.04,63.18,1310948,0
2017-10-09,63.52,63.725,63.32,63.62,949225,0
2017-10-10,63.82,63.95,63.265,63.38,1037776,0
2017-10-11,63.49,63.6,63.215,63.32,1510620,0
2017-10-12,63.19,63.89,63.19,63.67,1412631,0
2017-10-13,63.78,63.985,63.23,63.33,1126371,0
2017-10-16,63.24,63.32,62.69,62.76,1527968,0
2017-10-17,62.75,63.235,62.675,62.99,1233769,0
2017-10-18,63.1,63.355,63.01,63.03,1057168,0
2017-10-19,62.99,63.69,62.93,63.65,1055278,0
2017-10-20,63.85,64.36,63.7,64.19,1293130,0
2017-10-23,64.03,64.34,63.99,64.14,684644,0
2017-10-24,64.06,64.36,63.89,63.91,746374,0
2017-10-25,63.76,64.16,63.64,63.77,983910,0
2017-10-26,64.09,65.5,64.08,65.37,1460402,0
2017-10-27,65.31,65.7,65.14,65.38,957056,0
2017-10-30,65.43,65.93,64.84,65.5,2358931,0
2017-10-31,65.59,65.6,64.74,65.07,1231260,0
2017-11-01,65.19,65.29,64.2,64.55,1353831,0
2017-11-02,64.55,65.2,64.35,64.8,1381063,0
2017-11-03,64.04,64.83,63.56,63.9,2170110,0
2017-11-06,63.9,64.08,63.45,63.55,1492022,0
2017-11-07,63.45,64.19,63.37,64.14,1768039,0
2017-11-08,64.03,64.24,63.83,63.88,844438,0
2017-11-09,63.56,63.87,63.21,63.77,1154703,0
2017-11-10,63.68,63.75,63.35,63.45,835087,0
