Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.059,31.272,30.88,31.249,964818,0
2005-02-28,31.429,31.736,31.123,31.359,988108,0
2005-03-01,31.76,32.096,31.745,31.978,1405165,0
2005-03-02,31.948,32.286,31.901,32.035,1034180,0
2005-03-03,32.562,32.647,32.49,32.585,1573412,0
2005-03-04,32.788,33.315,32.704,33.205,1711752,0
2005-03-07,33.04,33.583,33.002,33.403,1481398,0
2005-03-08,33.111,33.111,32.554,32.788,1591740,0
2005-03-09,32.711,32.797,32.452,32.522,983017,0
2005-03-10,32.954,33.016,32.735,32.812,756861,0
2005-03-11,32.938,33.064,32.687,32.727,911747,0
2005-03-14,32.396,32.592,32.341,32.585,558961,0
2005-03-15,32.93,33.002,32.609,32.727,726064,0
2005-03-16,33.128,33.339,32.844,32.93,682282,0
2005-03-17,32.985,33.095,32.836,32.954,431947,0
2005-03-18,32.962,33.158,32.741,33.158,776843,0
2005-03-21,32.687,32.687,32.255,32.49,730772,0
2005-03-22,33.395,33.512,32.805,32.899,1055178,0
2005-03-23,32.711,32.962,32.585,32.962,1666955,0
2005-03-24,33.072,34.053,33.002,33.787,2583411,0
2005-03-28,33.945,33.945,33.552,33.583,1518815,0
2005-03-29,33.048,33.465,33.048,33.181,1538161,0
2005-03-30,33.346,33.716,33.331,33.661,1301824,0
2005-03-31,33.465,33.528,33.175,33.268,1667972,0
2005-04-01,33.473,33.536,33.08,33.08,2018468,0
2005-04-04,32.859,32.954,32.655,32.884,793770,0
2005-04-05,33.67,33.904,33.497,33.897,2191554,0
2005-04-06,33.843,34.376,33.834,34.101,2083759,0
2005-04-07,34.259,34.572,34.086,34.361,1250789,0
2005-04-08,34.282,34.305,34.062,34.141,1065870,0
2005-04-11,33.912,34.109,33.787,33.936,1327278,0
2005-04-12,33.528,33.708,33.237,33.629,770481,0
2005-04-13,33.912,34.487,33.858,34.297,1926837,0
2005-04-14,34.494,34.73,34.337,34.392,2266260,0
2005-04-15,34.721,35.013,34.572,34.603,3948105,0
2005-04-18,34.47,34.541,34.039,34.266,1564250,0
2005-04-19,34.274,34.478,34.022,34.384,1675227,0
2005-04-20,34.141,34.432,34.039,34.039,1602684,0
2005-04-21,34.156,34.314,34.022,34.188,1433417,0
2005-04-22,34.266,34.541,34.188,34.432,1122631,0
2005-04-25,34.384,34.848,34.337,34.848,2670464,0
2005-04-26,34.44,35.217,34.44,34.927,2369347,0
2005-04-27,34.91,35.382,34.855,35.288,2259387,0
2005-04-28,34.738,35.146,34.73,34.848,1563106,0
2005-04-29,34.81,34.871,34.346,34.863,1327022,0
2005-05-02,34.328,34.652,34.297,34.62,2292224,0
2005-05-03,34.517,35.02,34.44,34.84,1971381,0
2005-05-04,35.398,36.043,35.359,35.916,2107301,0
2005-05-05,35.916,35.916,35.633,35.791,1816240,0
2005-05-06,35.696,35.728,35.484,35.554,975252,0
2005-05-09,35.154,35.469,35.154,35.436,1425654,0
2005-05-10,35.17,35.359,35.131,35.138,790587,0
2005-05-11,34.973,35.045,34.73,34.996,1066125,0
2005-05-12,34.871,35.146,34.376,34.557,2537977,0
2005-05-13,34.714,34.903,34.494,34.707,947383,0
2005-05-16,34.416,34.927,34.416,34.855,825970,0
2005-05-17,34.526,34.848,34.44,34.81,595487,0
2005-05-18,34.572,35.28,34.494,35.005,1264916,0
2005-05-19,34.494,34.69,34.337,34.659,762588,0
2005-05-20,35.091,35.138,34.833,35.037,4287656,0
2005-05-23,35.1,35.335,35.091,35.225,1260588,0
2005-05-24,35.436,35.571,35.366,35.492,1582832,0
2005-05-25,35.688,35.72,35.375,35.627,2107555,0
2005-05-26,35.979,36.034,35.829,36.02,1091195,0
2005-05-27,35.744,35.908,35.618,35.838,599177,0
2005-05-31,35.563,35.728,35.359,35.359,1305896,0
2005-06-01,34.965,35.546,34.848,35.46,1647865,0
2005-06-02,34.801,35.28,34.707,35.248,1601539,0
2005-06-03,35.068,35.138,34.361,34.652,1315060,0
2005-06-06,34.919,34.982,34.596,34.895,958328,0
2005-06-07,34.959,35.296,34.91,35.06,754063,0
2005-06-08,35.037,35.138,34.753,34.81,786516,0
2005-06-09,34.259,34.565,34.053,34.455,1769786,0
2005-06-10,34.251,34.251,33.772,34.053,716264,0
2005-06-13,34.18,34.494,34.095,34.384,1033416,0
2005-06-14,34.062,34.228,33.921,34.095,816678,0
2005-06-15,34.095,34.18,33.796,33.999,1151010,0
2005-06-16,33.834,33.843,31.76,32.348,18928937,0
2005-06-17,32.907,33.418,32.782,33.331,3402507,0
2005-06-20,33.213,33.222,32.946,33.04,1753116,0
2005-06-21,33.143,33.386,33.034,33.308,611396,0
2005-06-22,33.175,33.245,32.979,33.048,722627,0
2005-06-23,32.389,32.844,32.341,32.483,1594031,0
2005-06-24,32.466,32.475,32.168,32.31,955272,0
2005-06-27,32.223,32.279,32.011,32.12,817952,0
2005-06-28,31.972,32.371,31.948,32.247,730899,0
2005-06-29,32.49,32.679,32.371,32.49,1091960,0
2005-06-30,32.325,32.443,32.176,32.208,859822,0
2005-07-01,32.522,32.711,32.239,32.413,1031252,0
2005-07-05,32.096,32.348,32.035,32.31,675281,0
2005-07-06,32.42,32.592,32.255,32.31,570670,0
2005-07-07,31.722,32.396,31.689,32.389,1286932,0
2005-07-08,32.239,32.812,32.2,32.812,733191,0
2005-07-11,32.6,32.954,32.53,32.829,1301824,0
2005-07-12,32.853,33.002,32.623,32.962,1100867,0
2005-07-13,33.002,33.261,32.985,33.072,727208,0
2005-07-14,33.308,33.441,33.158,33.378,928294,0
2005-07-15,33.488,33.732,33.473,33.684,604140,0
2005-07-18,33.277,33.567,33.261,33.512,1047797,0
2005-07-19,32.562,33.277,32.522,33.23,2585957,0
2005-07-20,33.04,33.59,32.97,33.497,2640554,0
2005-07-21,33.984,34.07,33.465,33.796,1186137,0
2005-07-22,33.441,33.629,33.158,33.237,787406,0
2005-07-25,33.371,33.536,33.19,33.339,859822,0
2005-07-26,33.629,33.652,33.354,33.552,929184,0
2005-07-27,33.544,33.889,33.427,33.763,1193264,0
2005-07-28,33.928,34.297,33.811,34.235,1268353,0
2005-07-29,34.07,34.148,33.881,34.022,959346,0
2005-08-01,34.133,34.305,33.976,34.053,797078,0
2005-08-02,34.572,34.848,34.534,34.753,913021,0
2005-08-03,34.636,34.863,34.455,34.73,473946,0
2005-08-04,34.526,34.721,34.423,34.596,752026,0
2005-08-05,34.47,34.47,34.007,34.188,647794,0
2005-08-08,34.612,34.627,34.337,34.384,799116,0
2005-08-09,34.603,34.81,34.541,34.769,896984,0
2005-08-10,34.786,34.919,34.714,34.778,492526,0
2005-08-11,34.675,34.959,34.675,34.959,867203,0
2005-08-12,34.423,34.62,34.346,34.612,716390,0
2005-08-15,34.007,34.235,33.912,34.165,904365,0
2005-08-16,33.921,33.953,33.583,33.693,1210063,0
2005-08-17,33.371,33.473,33.291,33.323,999945,0
2005-08-18,33.598,33.834,33.575,33.755,587978,0
2005-08-19,34.487,34.714,34.384,34.416,1235897,0
2005-08-22,34.416,34.627,34.305,34.4,865039,0
2005-08-23,34.101,34.109,33.826,33.889,870258,0
2005-08-24,33.74,33.928,33.693,33.732,899274,0
2005-08-25,33.598,33.889,33.559,33.826,1375764,0
2005-08-26,33.904,33.936,33.441,33.465,1117540,0
2005-08-29,33.503,33.748,33.473,33.598,889094,0
2005-08-30,33.473,34.086,33.433,34.039,1651047,0
2005-08-31,33.151,33.652,33.01,33.598,3585391,0
2005-09-01,33.254,33.536,33.087,33.323,3983995,0
2005-09-02,33.614,33.984,33.583,33.843,2352549,0
2005-09-06,33.521,33.544,33.291,33.503,3624079,0
2005-09-07,33.103,33.158,32.844,32.962,3432162,0
2005-09-08,32.592,32.609,32.317,32.507,1883946,0
2005-09-09,32.623,32.891,32.577,32.75,1210316,0
2005-09-12,32.294,32.389,32.216,32.341,1422600,0
2005-09-13,31.964,31.978,31.47,31.642,2849528,0
2005-09-14,31.996,32.011,31.65,31.752,1396129,0
2005-09-15,31.532,31.798,31.532,31.68,921547,0
2005-09-16,32.145,32.216,31.642,32.02,1797278,0
2005-09-19,31.941,31.964,31.642,31.728,923966,0
2005-09-20,31.736,32.059,31.666,31.713,814261,0
2005-09-21,31.571,31.728,31.311,31.438,1215790,0
2005-09-22,31.366,31.76,31.272,31.703,1565649,0
2005-09-23,31.555,31.68,31.438,31.61,1217699,0
2005-09-26,31.956,32.185,31.886,32.153,1727663,0
2005-09-27,31.978,32.105,31.822,31.924,1616685,0
2005-09-28,31.996,32.216,31.996,32.138,1049452,0
2005-09-29,32.059,32.208,31.917,32.145,1586649,0
2005-09-30,32.153,32.741,32.073,32.647,1243152,0
2005-10-03,32.663,32.679,32.357,32.522,788298,0
2005-10-04,32.687,32.962,32.687,32.797,1283371,0
2005-10-05,33.111,33.166,32.884,32.922,2417580,0
2005-10-06,33.048,33.315,32.844,33.016,1504053,0
2005-10-07,33.261,33.308,33.016,33.19,1436219,0
2005-10-10,33.128,33.268,32.97,33.12,805479,0
2005-10-11,33.057,33.111,32.609,32.663,1380983,0
2005-10-12,32.168,32.546,31.941,32.138,1658554,0
2005-10-13,31.703,32.114,31.603,32.073,1074141,0
2005-10-14,32.413,32.741,32.31,32.735,1240607,0
2005-10-17,32.247,32.452,32.153,32.317,1025399,0
2005-10-18,31.886,32.114,31.822,32.02,930710,0
2005-10-19,32.231,32.671,32.138,32.647,1337202,0
2005-10-20,32.185,32.907,31.901,31.901,1225717,0
2005-10-21,31.978,32.05,31.438,31.524,1301061,0
2005-10-24,31.698,32.129,31.698,32.105,910220,0
2005-10-25,32.216,32.255,31.713,31.791,1918310,0
2005-10-26,31.784,31.87,31.579,31.603,1124030,0
2005-10-27,31.382,31.477,30.982,31.03,1386966,0
2005-10-28,31.059,31.233,30.825,31.233,1385822,0
2005-10-31,31.288,31.547,31.242,31.524,1497053,0
2005-11-01,31.226,31.256,31.107,31.147,862494,0
2005-11-02,30.92,31.311,30.92,31.256,2017197,0
2005-11-03,31.405,31.501,31.218,31.366,1447164,0
2005-11-04,31.21,31.391,30.92,31.382,1503670,0
2005-11-07,31.195,31.713,31.195,31.61,858802,0
2005-11-08,32.105,32.12,31.822,31.964,1827058,0
2005-11-09,31.335,31.447,31.147,31.366,960872,0
2005-11-10,31.398,31.461,31.242,31.352,956800,0
2005-11-11,31.642,32.073,31.642,32.05,1529633,0
2005-11-14,31.91,31.996,31.493,31.65,792751,0
2005-11-15,31.642,31.666,31.366,31.429,670957,0
2005-11-16,31.218,31.461,31.116,31.398,787279,0
2005-11-17,31.32,31.626,31.256,31.587,1163101,0
2005-11-18,32.12,32.247,31.846,32.247,1384037,0
2005-11-21,32.348,32.436,32.12,32.271,925494,0
2005-11-22,32.05,32.192,31.901,32.176,1389129,0
2005-11-23,32.176,32.53,32.145,32.514,785880,0
2005-11-25,32.066,32.105,31.87,31.886,368823,0
2005-11-28,31.978,32.129,31.689,31.964,1547323,0
2005-11-29,32.073,32.082,31.822,31.878,895457,0
2005-11-30,31.87,31.988,31.595,31.595,1992887,0
2005-12-01,31.924,32.096,31.745,32.096,1265806,0
2005-12-02,32.223,32.64,32.223,32.577,1279807,0
2005-12-05,32.704,32.782,32.46,32.679,1568577,0
2005-12-06,32.413,32.569,32.294,32.452,765134,0
2005-12-07,32.655,32.679,32.396,32.538,779262,0
2005-12-08,32.623,33.19,32.507,32.97,1175574,0
2005-12-09,32.859,32.97,32.741,32.859,806243,0
2005-12-12,33.064,33.268,32.938,33.254,1033288,0
2005-12-13,33.441,33.945,33.427,33.826,1508124,0
2005-12-14,33.629,33.787,33.418,33.45,1488271,0
2005-12-15,33.339,33.354,32.962,33.261,1452763,0
2005-12-16,33.512,33.912,33.456,33.652,1346112,0
2005-12-19,34.753,35.202,34.667,34.73,4160006,0
2005-12-20,34.959,35.037,34.778,34.95,1380604,0
2005-12-21,34.863,35.123,34.778,35.045,1253079,0
2005-12-22,35.06,35.523,35.06,35.436,1564886,0
2005-12-23,35.271,35.618,35.256,35.531,1090050,0
2005-12-27,35.508,35.531,34.973,34.99,1411019,0
2005-12-28,35.045,35.123,34.886,34.886,1043597,0
2005-12-29,34.886,35.045,34.786,34.878,968891,0
2005-12-30,34.44,34.541,34.291,34.494,736627,0
2006-01-03,35.735,35.869,35.265,35.852,2414399,0
2006-01-04,36.537,36.867,36.49,36.781,2685481,0
2006-01-05,37.165,37.378,36.976,37.001,2176154,0
2006-01-06,37.558,37.59,37.165,37.544,2183788,0
2006-01-09,37.479,37.716,37.3,37.692,2418600,0
2006-01-10,37.079,37.346,37.024,37.315,1556614,0
2006-01-11,37.41,37.558,37.158,37.378,1372710,0
2006-01-12,36.985,37.165,36.843,36.899,1523271,0
2006-01-13,36.749,36.994,36.742,36.789,1116776,0
2006-01-17,36.427,36.49,36.034,36.208,1490307,0
2006-01-18,36.309,36.403,35.901,36.097,1723843,0
2006-01-19,36.058,36.419,35.964,36.326,1146429,0
2006-01-20,36.711,36.711,36.01,36.09,1890564,0
2006-01-23,36.231,36.302,36.058,36.058,1060778,0
2006-01-24,35.877,35.933,34.738,34.778,4107063,0
2006-01-25,35.523,35.61,35.084,35.352,2667790,0
2006-01-26,35.862,36.152,35.829,35.908,1816240,0
2006-01-27,35.806,36.191,35.768,36.043,1949108,0
2006-01-30,35.516,35.563,35.398,35.484,1635901,0
2006-01-31,35.791,36.294,35.744,36.145,2981251,0
2006-02-01,36.128,36.38,36.066,36.294,2010195,0
2006-02-02,36.16,36.214,35.554,35.554,1801349,0
2006-02-03,35.641,35.908,35.359,35.61,2301003,0
2006-02-06,35.161,35.398,35.084,35.359,2549813,0
2006-02-07,35.335,35.516,35.184,35.343,1816240,0
2006-02-08,35.013,35.492,35.013,35.436,1403382,0
2006-02-09,35.469,35.554,35.271,35.28,2457671,0
2006-02-10,35.233,35.413,34.745,34.903,2123974,0
2006-02-13,34.769,35.028,34.603,34.942,1549486,0
2006-02-14,34.745,35.123,34.659,35.013,1589703,0
2006-02-15,34.934,35.037,34.526,34.534,4218805,0
2006-02-16,34.352,34.73,34.291,34.714,2974506,0
2006-02-17,34.503,34.801,34.282,34.73,2878928,0
2006-02-21,33.904,33.953,33.661,33.865,6178475,0
2006-02-22,33.456,33.637,33.395,33.497,2950579,0
2006-02-23,33.763,33.787,33.528,33.544,1661101,0
2006-02-24,33.787,34.062,33.716,33.959,2822294,0
2006-02-27,33.984,34.219,33.928,34.188,1952036,0
2006-02-28,33.559,33.701,33.395,33.497,1689736,0
2006-03-01,33.881,33.976,33.622,33.701,2533141,0
2006-03-02,33.67,33.67,33.175,33.614,2028906,0
2006-03-03,33.205,33.45,33.04,33.315,2126392,0
2006-03-06,33.323,33.331,32.946,33.08,1341150,0
2006-03-07,33.087,33.237,32.93,33.025,1133192,0
2006-03-08,33.826,34.235,33.708,34.109,2479814,0
2006-03-09,34.266,34.352,33.991,34.007,1745226,0
2006-03-10,34.188,34.487,34.053,34.47,2160500,0
2006-03-13,35.045,35.359,35.045,35.335,2239659,0
2006-03-14,35.217,35.453,35.194,35.343,2021015,0
2006-03-15,35.28,35.359,35.115,35.296,1815221,0
2006-03-16,35.115,35.508,35.115,35.389,887312,0
2006-03-17,35.46,35.546,35.225,35.453,1929892,0
2006-03-20,35.202,35.271,34.801,34.903,1259825,0
2006-03-21,34.463,34.572,34.282,34.321,2366292,0
2006-03-22,37.558,37.968,37.283,37.621,5657440,0
2006-03-23,36.883,36.953,36.341,36.584,1918564,0
2006-03-24,36.474,36.663,36.318,36.521,977799,0
2006-03-27,35.846,35.987,35.61,35.791,1689608,0
2006-03-28,36.104,36.145,35.775,35.815,1394856,0
2006-03-29,36.254,36.632,36.222,36.459,1180282,0
2006-03-30,37.174,37.52,37.134,37.346,1341787,0
2006-03-31,37.552,37.621,37.174,37.283,1264916,0
2006-04-03,36.89,37.323,36.789,37.087,1243535,0
2006-04-04,37.228,37.402,37.079,37.228,763225,0
2006-04-05,36.976,37.165,36.749,36.93,805479,0
2006-04-06,36.395,36.624,36.318,36.514,1112705,0
2006-04-07,36.058,36.09,35.508,35.664,2761459,0
2006-04-10,35.32,36.191,35.265,35.791,2582138,0
2006-04-11,36.285,36.372,35.924,36.027,1830623,0
2006-04-12,35.633,35.744,35.484,35.633,1501125,0
2006-04-13,35.54,35.901,35.531,35.869,760683,0
2006-04-17,35.869,36.231,35.852,36.152,712318,0
2006-04-18,36.176,36.388,36.043,36.372,1254606,0
2006-04-19,36.066,36.552,35.964,36.537,868730,0
2006-04-20,36.632,36.969,36.615,36.828,1106722,0
2006-04-21,36.647,37.134,36.497,36.624,1080376,0
2006-04-24,36.349,36.552,36.277,36.521,807642,0
2006-04-25,36.411,36.443,36.066,36.309,1195172,0
2006-04-26,36.356,36.436,36.113,36.208,1170101,0
2006-04-27,35.987,36.349,35.971,36.245,3438526,0
2006-04-28,37.151,37.393,36.93,36.961,2393399,0
2006-05-01,36.922,36.93,36.624,36.765,1680317,0
2006-05-02,37.526,37.833,37.496,37.606,2464798,0
2006-05-03,37.441,37.479,37.205,37.378,1936637,0
2006-05-04,37.951,38.463,37.951,38.463,1773478,0
2006-05-05,38.14,38.14,37.771,38.014,1478726,0
2006-05-08,37.819,37.819,37.323,37.552,921547,0
2006-05-09,37.951,38.147,37.881,37.943,591922,0
2006-05-10,37.865,37.968,37.652,37.739,505253,0
2006-05-11,38.179,38.266,37.732,37.801,628195,0
2006-05-12,37.865,38.188,37.535,37.535,974363,0
2006-05-15,37.33,37.552,36.89,37.095,848876,0
2006-05-16,37.999,38.698,37.904,38.423,2253532,0
2006-05-17,38.124,38.188,36.687,36.89,1700044,0
2006-05-18,37.174,37.456,36.853,36.859,986961,0
2006-05-19,36.624,36.789,36.309,36.687,1180538,0
2006-05-22,36.639,36.914,36.262,36.701,928802,0
2006-05-23,37.017,37.417,36.859,37.182,957182,0
2006-05-24,36.969,37.228,36.578,37.009,1313532,0
2006-05-25,37.598,37.849,37.276,37.819,623739,0
2006-05-26,37.858,38.124,37.668,38.061,641557,0
2006-05-30,38.054,38.061,37.024,37.079,1082794,0
2006-05-31,37.189,37.441,36.835,37.142,905383,0
2006-06-01,36.483,37.22,36.419,37.197,778497,0
2006-06-02,37.189,37.22,36.701,36.922,749098,0
2006-06-05,36.914,37.024,36.459,36.483,476236,0
2006-06-06,36.222,36.302,35.658,35.933,835641,0
2006-06-07,36.104,36.514,35.775,36.145,1251554,0
2006-06-08,35.688,35.829,35.028,35.577,1092086,0
2006-06-09,35.627,35.752,35.477,35.554,939238,0
2006-06-12,35.398,35.5,35.123,35.146,1050724,0
2006-06-13,34.927,35.28,34.738,34.738,1306150,0
2006-06-14,35.225,35.744,35.202,35.484,949927,0
2006-06-15,36.066,36.694,36.027,36.624,1085215,0
2006-06-16,36.145,36.302,35.627,35.916,1188046,0
2006-06-19,36.222,36.285,35.681,35.947,880566,0
2006-06-20,35.641,36.01,35.453,35.838,706845,0
2006-06-21,35.901,36.537,35.862,36.388,1620757,0
2006-06-22,36.632,37.001,36.601,36.914,992434,0
2006-06-23,36.835,37.033,36.742,36.93,786644,0
2006-06-26,36.876,36.969,36.632,36.938,950692,0
2006-06-27,36.639,36.663,36.145,36.191,988744,0
2006-06-28,36.302,36.436,36.01,36.09,546743,0
2006-06-29,36.859,37.943,36.812,37.849,1286932,0
2006-06-30,38.093,38.5,37.913,38.266,1371949,0
2006-07-03,38.595,38.738,38.533,38.683,539998,0
2006-07-05,38.258,38.258,37.842,38.164,872550,0
2006-07-06,38.604,39.012,38.5,38.926,1198481,0
2006-07-07,38.902,39.17,38.706,38.902,622722,0
2006-07-10,38.886,38.95,38.659,38.744,621577,0
2006-07-11,39.067,39.154,38.659,39.035,1348404,0
2006-07-12,38.988,39.084,38.738,38.87,652884,0
2006-07-13,38.101,38.188,37.606,37.661,746808,0
2006-07-14,37.676,37.983,37.479,37.552,970035,0
2006-07-17,37.402,37.544,36.907,37.174,666373,0
2006-07-18,36.985,36.985,36.451,36.843,805733,0
2006-07-19,36.569,38.03,36.545,38.014,1071468,0
2006-07-20,38.352,38.431,37.975,38.038,606940,0
2006-07-21,38.642,38.642,38.194,38.469,1369019,0
2006-07-24,38.077,39.09,38.077,38.988,1735169,0
2006-07-25,39.108,39.256,38.776,38.997,838695,0
2006-07-26,39.02,39.326,38.815,39.287,1311241,0
2006-07-27,37.716,37.842,36.976,37.056,6360213,0
2006-07-28,37.017,37.417,36.883,37.151,5537173,0
2006-07-31,37.52,37.661,37.134,37.236,2565975,0
2006-08-01,36.945,37.127,36.537,37.127,1558777,0
2006-08-02,36.765,36.938,36.647,36.781,1353622,0
2006-08-03,36.701,36.976,36.639,36.867,1165265,0
2006-08-04,36.245,36.655,35.469,35.477,10387353,0
2006-08-07,35.359,35.5,35.108,35.248,4771909,0
2006-08-08,34.793,35.138,34.432,34.927,4123224,0
2006-08-09,34.871,34.903,34.455,34.455,3470215,0
2006-08-10,34.141,34.18,33.865,34.125,1602047,0
2006-08-11,33.999,34.086,33.811,33.921,1146048,0
2006-08-14,34.101,34.384,34.095,34.118,1146048,0
2006-08-15,35.202,35.554,35.108,35.28,1813313,0
2006-08-16,35.908,35.964,35.594,35.783,2409309,0
2006-08-17,35.783,35.877,35.602,35.799,2010579,0
2006-08-18,35.633,35.791,35.469,35.712,1037997,0
2006-08-21,35.389,35.46,35.068,35.123,2542303,0
2006-08-22,34.848,35.406,34.824,35.225,1110031,0
2006-08-23,35.352,35.429,34.973,35.045,784098,0
2006-08-24,35.161,35.248,34.996,35.037,3029740,0
2006-08-25,34.596,34.833,34.346,34.745,1153937,0
2006-08-28,34.895,35.265,34.863,35.123,794915,0
2006-08-29,35.32,35.477,35.06,35.389,706719,0
2006-08-30,35.453,35.554,35.154,35.366,1247352,0
2006-08-31,35.516,35.554,35.076,35.32,1495526,0
2006-09-01,35.577,35.752,35.389,35.65,3059775,0
2006-09-05,35.005,35.217,34.786,35.194,1491199,0
2006-09-06,34.62,34.644,34.392,34.541,1787096,0
2006-09-07,34.133,34.314,34.062,34.188,1438763,0
2006-09-08,33.787,33.849,33.339,33.787,1740262,0
2006-09-11,33.528,33.945,33.403,33.796,1872621,0
2006-09-12,34.203,34.667,34.118,34.58,1306404,0
2006-09-13,34.219,34.534,34.07,34.455,2521305,0
2006-09-14,34.101,34.148,33.873,34.086,1950126,0
2006-09-15,34.022,34.125,33.693,33.763,2046469,0
2006-09-18,33.512,34.101,33.497,34.039,1029215,0
2006-09-19,33.984,34.039,33.787,33.976,1512451,0
2006-09-20,34.101,34.503,34.095,34.503,1910037,0
2006-09-21,34.707,34.903,34.636,34.801,1292152,0
2006-09-22,34.652,34.659,34.337,34.534,1256390,0
2006-09-25,34.786,34.919,34.541,34.878,778497,0
2006-09-26,34.934,34.959,34.707,34.886,796061,0
2006-09-27,34.455,34.698,34.423,34.627,2620446,0
2006-09-28,34.919,34.965,34.636,34.927,4344544,0
2006-09-29,34.934,35.1,34.824,34.942,1445763,0
2006-10-02,35.256,35.352,35.091,35.138,2626301,0
2006-10-03,35.138,35.28,34.965,35.146,626668,0
2006-10-04,34.753,35.068,34.589,35.053,1033925,0
2006-10-05,34.895,35.06,34.848,35.045,1684136,0
2006-10-06,33.991,34.251,33.881,34.141,2959106,0
2006-10-09,33.984,34.282,33.959,34.251,3833690,0
2006-10-10,34.314,34.346,33.945,34.062,2537467,0
2006-10-11,33.999,34.148,33.912,34.053,3285548,0
2006-10-12,33.881,34.086,33.865,34.03,3996595,0
2006-10-13,33.984,34.078,33.843,33.984,3007341,0
2006-10-16,34.259,34.549,34.188,34.534,3146572,0
2006-10-17,34.369,34.541,34.291,34.423,1415092,0
2006-10-18,34.321,34.603,34.305,34.503,1752608,0
2006-10-19,34.305,34.47,34.195,34.423,2814275,0
2006-10-20,34.786,34.996,34.683,34.95,1598485,0
2006-10-23,34.432,34.927,34.423,34.81,1846783,0
2006-10-24,34.541,34.81,34.455,34.69,1857602,0
2006-10-25,34.565,34.824,34.565,34.778,1709972,0
2006-10-26,34.526,34.824,34.455,34.816,2189517,0
2006-10-27,34.053,34.416,33.873,34.235,2600465,0
2006-10-30,34.053,34.384,34.046,34.18,2246788,0
2006-10-31,32.727,33.772,32.727,33.544,4413269,0
2006-11-01,33.661,33.755,33.222,33.339,1289225,0
2006-11-02,33.166,33.315,33.072,33.08,1713280,0
2006-11-03,33.002,33.057,32.765,32.907,3576609,0
2006-11-06,33.19,33.346,33.134,33.315,2031195,0
2006-11-07,33.678,33.912,33.637,33.684,1764060,0
2006-11-08,33.45,33.465,33.143,33.198,2895218,0
2006-11-09,33.403,33.59,33.04,33.198,3085228,0
2006-11-10,33.315,33.339,32.985,33.151,4307763,0
2006-11-13,33.497,33.606,33.395,33.503,2275296,0
2006-11-14,33.614,33.826,33.277,33.778,1899473,0
2006-11-15,33.386,33.684,33.346,33.59,1929892,0
2006-11-16,33.45,33.456,33.308,33.362,2461743,0
2006-11-17,33.19,33.409,33.158,33.362,1263643,0
2006-11-20,33.386,33.748,33.346,33.512,1541341,0
2006-11-21,33.748,33.787,33.559,33.693,1046271,0
2006-11-22,33.945,34.062,33.796,33.945,1309205,0
2006-11-24,33.912,34.118,33.873,33.904,441109,0
2006-11-27,33.976,33.976,33.544,33.684,779135,0
2006-11-28,33.693,33.811,33.614,33.732,1029470,0
2006-11-29,34.346,34.683,34.274,34.589,1195682,0
2006-11-30,34.886,34.886,34.526,34.58,1360748,0
2006-12-01,34.612,34.698,34.148,34.416,1750569,0
2006-12-04,34.384,34.572,34.274,34.541,998290,0
2006-12-05,35.312,35.618,35.24,35.429,8091058,0
2006-12-06,35.1,35.436,35.037,35.389,3025795,0
2006-12-07,35.775,35.939,35.65,35.815,2539630,0
2006-12-08,35.587,35.893,35.445,35.673,3853671,0
2006-12-11,35.602,35.877,35.571,35.846,1182319,0
2006-12-12,35.947,36.222,35.947,36.176,2333203,0
2006-12-13,35.939,36.074,35.869,35.916,1258679,0
2006-12-14,35.979,36.136,35.908,35.987,812223,0
2006-12-15,36.191,36.214,35.947,36.05,1244045,0
2006-12-18,35.939,35.956,35.752,35.947,1294060,0
2006-12-19,35.806,36.136,35.806,36.02,1080759,0
2006-12-20,35.822,35.947,35.594,35.752,1813441,0
2006-12-21,35.531,35.735,35.477,35.571,1703735,0
2006-12-22,35.838,35.846,35.46,35.65,1235261,0
2006-12-26,35.768,35.846,35.641,35.704,471908,0
2006-12-27,36.066,36.222,36.027,36.176,995744,0
2006-12-28,36.349,36.615,36.318,36.403,735482,0
2006-12-29,36.411,36.49,36.262,36.277,571688,0
2007-01-03,36.578,36.615,36.145,36.254,1001471,0
2007-01-04,35.987,36.27,35.846,36.184,1142867,0
2007-01-05,36.356,36.395,35.752,36.05,2992832,0
2007-01-08,35.577,35.577,35.225,35.46,2921945,0
2007-01-09,35.225,35.248,34.95,34.99,2574630,0
2007-01-10,35.335,35.382,35.123,35.202,2321495,0
2007-01-11,35.5,35.799,35.436,35.627,1786588,0
2007-01-12,35.61,35.916,35.563,35.869,1042196,0
2007-01-16,36.121,36.214,35.829,35.885,1172900,0
2007-01-17,35.759,36.05,35.641,35.971,850150,0
2007-01-18,36.222,36.27,35.744,36.043,1484324,0
2007-01-19,35.893,36.356,35.893,36.294,1940963,0
2007-01-22,36.38,36.419,35.775,35.852,1920219,0
2007-01-23,36.097,36.191,35.924,36.145,1765971,0
2007-01-24,36.222,36.427,36.136,36.309,751262,0
2007-01-25,36.318,36.388,35.846,35.893,1546687,0
2007-01-26,35.594,35.65,35.328,35.627,1211973,0
2007-01-29,35.091,35.233,34.973,35.02,1703353,0
2007-01-30,35.146,35.194,34.833,34.919,1690119,0
2007-01-31,34.416,34.659,34.305,34.636,2891400,0
2007-02-01,34.369,34.762,34.369,34.667,1645701,0
2007-02-02,34.659,34.753,34.392,34.549,1120594,0
2007-02-05,34.596,34.769,34.494,34.738,903730,0
2007-02-06,34.683,34.855,34.534,34.753,998290,0
2007-02-07,34.69,34.81,34.565,34.675,1382257,0
2007-02-08,34.721,34.919,34.698,34.833,893165,0
2007-02-09,34.188,34.557,34.18,34.4,2769223,0
2007-02-12,34.745,34.84,34.392,34.801,2664285,0
2007-02-13,33.843,34.408,33.819,34.101,3446812,0
2007-02-14,34.228,34.384,34.171,34.384,4075533,0
2007-02-15,34.534,34.627,34.369,34.416,2326712,0
2007-02-16,34.291,34.4,34.211,34.384,2692097,0
2007-02-20,34.376,34.51,34.282,34.416,818460,0
2007-02-21,34.432,34.603,34.352,34.487,1012162,0
2007-02-22,34.282,34.416,34.203,34.4,1332751,0
2007-02-23,34.346,34.517,34.235,34.463,1323842,0
2007-02-26,34.463,34.557,34.337,34.346,2633631,0
2007-02-27,34.235,34.305,33.465,33.661,3245586,0
2007-02-28,33.646,33.646,33.237,33.323,1878474,0
2007-03-01,32.829,33.04,32.507,32.93,1981559,0
2007-03-02,33.237,33.456,32.938,32.962,1284389,0
2007-03-05,32.647,33.103,32.647,32.718,1952417,0
2007-03-06,33.175,33.371,33.025,33.254,1548724,0
2007-03-07,33.245,33.606,33.23,33.395,1361258,0
2007-03-08,33.497,34.022,33.456,34.015,2579720,0
2007-03-09,33.629,33.819,33.418,33.661,2265241,0
2007-03-12,33.598,33.693,33.473,33.552,1418273,0
2007-03-13,33.362,33.497,33.04,33.111,2994613,0
2007-03-14,32.773,32.97,32.592,32.922,1340894,0
2007-03-15,32.773,33.128,32.704,32.922,1437999,0
2007-03-16,33.151,33.354,32.97,33.087,3072376,0
2007-03-19,33.08,33.339,32.97,33.291,2272368,0
2007-03-20,33.213,33.693,33.166,33.606,2098776,0
2007-03-21,33.629,34.305,33.59,34.282,1635852,0
2007-03-22,34.228,34.361,34.078,34.195,1589066,0
2007-03-23,34.086,34.251,34.007,34.101,1637049,0
2007-03-26,33.796,34.062,33.567,34.039,2000396,0
2007-03-27,33.826,33.928,33.748,33.881,1112705,0
2007-03-28,33.708,33.858,33.598,33.732,904257,0
2007-03-29,33.959,34.141,33.889,34.109,1938976,0
2007-03-30,34.046,34.352,34.039,34.188,1610194,0
2007-04-02,33.984,34.086,33.796,33.968,1909399,0
2007-04-03,33.921,34.188,33.865,34.062,1956617,0
2007-04-04,34.305,34.463,34.266,34.463,1476053,0
2007-04-05,34.4,34.683,34.4,34.557,755208,0
2007-04-09,34.494,34.494,34.18,34.219,1246462,0
2007-04-10,34.305,34.541,34.282,34.44,2871928,0
2007-04-11,34.745,34.753,34.423,34.526,1571504,0
2007-04-12,34.714,34.95,34.572,34.871,2009942,0
2007-04-13,35.783,35.956,35.673,35.908,3982340,0
2007-04-16,36.113,36.365,36.113,36.294,1579389,0
2007-04-17,36.38,36.459,36.152,36.254,1450090,0
2007-04-18,36.372,36.419,36.136,36.254,1566605,0
2007-04-19,35.815,36.145,35.759,35.987,1400074,0
2007-04-20,36.01,36.208,35.987,36.145,1252693,0
2007-04-23,35.759,35.869,35.546,35.571,1147703,0
2007-04-24,35.971,35.971,35.696,35.838,1235261,0
2007-04-25,36.27,36.419,36.074,36.365,1105224,0
2007-04-26,36.341,36.388,36.121,36.239,862751,0
2007-04-27,36.05,36.38,35.979,36.341,849259,0
2007-04-30,36.372,36.411,36.01,36.034,1113848,0
2007-05-01,36.16,36.309,35.531,35.72,3598881,0
2007-05-02,36.027,36.758,36.02,36.514,5772828,0
2007-05-03,36.066,36.245,35.885,36.034,3051898,0
2007-05-04,36.245,36.647,36.245,36.466,1632085,0
2007-05-07,36.899,36.899,36.647,36.765,1319514,0
2007-05-08,36.388,36.584,36.277,36.514,1750951,0
2007-05-09,36.309,36.521,36.168,36.356,1408092,0
2007-05-10,36.121,36.365,35.846,35.901,898384,0
2007-05-11,35.933,36.01,35.735,35.947,2570811,0
2007-05-14,35.964,36.002,35.768,35.852,4005630,0
2007-05-15,36.113,36.403,36.02,36.254,1350658,0
2007-05-16,36.678,36.765,36.419,36.601,1460654,0
2007-05-17,36.285,36.349,36.113,36.302,2448380,0
2007-05-18,37.087,37.245,37.033,37.158,1990215,0
2007-05-21,37.606,37.676,37.441,37.526,2370110,0
2007-05-22,37.464,37.645,37.33,37.52,1687827,0
2007-05-23,37.41,37.479,37.118,37.158,1314933,0
2007-05-24,37.315,37.402,36.994,37.134,1620757,0
2007-05-25,37.213,37.558,37.158,37.26,1060048,0
2007-05-29,37.3,37.433,37.142,37.189,1208282,0
2007-05-30,37.134,37.511,37.033,37.441,1586150,0
2007-05-31,37.668,37.951,37.668,37.795,1827567,0
2007-06-01,37.652,37.865,37.426,37.786,2315767,0
2007-06-04,36.867,37.024,36.772,37.009,1585375,0
2007-06-05,36.615,36.726,36.356,36.372,2112264,0
2007-06-06,36.545,36.56,35.908,36.199,1799586,0
2007-06-07,36.01,36.208,35.477,35.54,2149046,0
2007-06-08,35.829,35.885,35.328,35.752,1803387,0
2007-06-11,35.161,36.097,35.115,35.469,5502937,0
2007-06-12,35.013,35.256,34.863,34.871,3404799,0
2007-06-13,35.02,35.312,33.74,33.843,11330189,0
2007-06-14,32.334,32.962,32.286,32.475,15524021,0
2007-06-15,32.821,32.962,32.6,32.859,5285481,0
2007-06-18,32.647,32.711,32.371,32.49,3230188,0
2007-06-19,33.111,33.598,32.577,32.679,7743743,0
2007-06-20,32.655,32.655,32.027,32.073,3923924,0
2007-06-21,32.011,32.105,31.87,32.059,4436981,0
2007-06-22,31.91,31.941,31.634,31.722,2716407,0
2007-06-25,31.68,31.798,31.405,31.429,3355477,0
2007-06-26,31.91,31.956,31.61,31.722,2132085,0
2007-06-27,31.752,32.066,31.634,31.964,2882490,0
2007-06-28,32.043,32.091,31.854,31.894,2099665,0
2007-06-29,31.972,32.129,31.447,31.642,2281150,0
2007-07-02,32.404,32.436,32.073,32.231,2857801,0
2007-07-03,32.389,32.389,32.263,32.286,1814586,0
2007-07-05,33.12,33.134,32.609,32.782,3915270,0
2007-07-06,32.899,32.962,32.765,32.876,2165081,0
2007-07-09,33.158,33.166,32.773,32.797,2564034,0
2007-07-10,32.829,32.954,32.538,32.538,2832554,0
2007-07-11,32.735,32.805,32.569,32.687,3249150,0
2007-07-12,33.198,33.465,33.128,33.403,5379233,0
2007-07-13,33.395,33.488,33.285,33.409,9797720,0
2007-07-16,33.74,33.834,33.552,33.708,3762803,0
2007-07-17,33.575,33.819,33.528,33.559,2779658,0
2007-07-18,33.598,33.732,33.268,33.544,2734159,0
2007-07-19,33.819,33.936,33.04,33.849,4468885,0
2007-07-20,34.125,34.195,33.701,33.826,5898359,0
2007-07-23,33.646,33.834,33.583,33.614,1685218,0
2007-07-24,33.708,33.74,33.166,33.198,1509780,0
2007-07-25,33.465,33.552,32.915,33.285,2588248,0
2007-07-26,32.853,33.04,32.371,32.475,2782077,0
2007-07-27,32.616,32.632,32.05,32.114,2624457,0
2007-07-30,32.577,32.671,32.223,32.546,1612231,0
2007-07-31,33.057,33.175,32.687,32.805,1631702,0
2007-08-01,31.815,32.185,31.634,32.161,3363137,0
2007-08-02,32.404,32.687,32.334,32.483,12080423,0
2007-08-03,32.483,32.6,32.027,32.066,3980684,0
2007-08-06,32.647,32.727,32.325,32.704,5033171,0
2007-08-07,32.805,33.095,32.609,32.891,2132248,0
2007-08-08,33.245,33.512,33.103,33.323,2219043,0
2007-08-09,32.371,32.805,32.239,32.396,4752947,0
2007-08-10,31.76,32.096,31.54,31.948,4894406,0
2007-08-13,31.972,32.066,31.563,31.626,1519580,0
2007-08-14,31.587,31.587,31.139,31.202,1373270,0
2007-08-15,30.802,31.045,30.487,30.503,1962345,0
2007-08-16,30.165,30.44,29.779,30.33,2441473,0
2007-08-17,31.005,31.123,30.581,30.84,3249896,0
2007-08-20,31.202,31.242,30.793,31.084,1587800,0
2007-08-21,31.022,31.242,30.927,31.054,855749,0
2007-08-22,31.398,31.516,31.226,31.47,1246971,0
2007-08-23,31.713,31.713,31.233,31.366,1518560,0
2007-08-24,31.438,31.941,31.391,31.894,1874529,0
2007-08-27,31.988,32.043,31.822,31.894,1321312,0
2007-08-28,31.485,31.603,30.998,31.022,1204335,0
2007-08-29,31.508,31.745,31.195,31.728,1243790,0
2007-08-30,31.54,31.878,31.532,31.595,1630047,0
2007-08-31,32.153,32.334,31.886,32.176,2756369,0
2007-09-04,32.004,32.538,32.004,32.404,2354456,0
2007-09-05,32.38,32.475,32.082,32.255,1268224,0
2007-09-06,32.286,32.371,32.105,32.239,578432,0
2007-09-07,32.514,32.655,32.161,32.294,794535,0
2007-09-10,32.836,32.844,32.208,32.404,2157826,0
2007-09-11,32.765,32.962,32.679,32.859,4292746,0
2007-09-12,33.331,33.652,33.245,33.497,1342803,0
2007-09-13,33.787,33.945,33.536,33.646,1153555,0
2007-09-14,33.418,33.552,33.386,33.536,1593268,0
2007-09-17,32.899,33.048,32.64,32.853,1851110,0
2007-09-18,33.181,33.693,33.01,33.646,1604212,0
2007-09-19,34.007,34.228,33.873,33.959,984036,0
2007-09-20,33.834,34.156,33.763,33.865,962272,0
2007-09-21,33.346,33.559,33.277,33.386,1641247,0
2007-09-24,33.362,33.456,33.245,33.346,1153048,0
2007-09-25,33.245,33.583,33.23,33.497,1635138,0
2007-09-26,33.684,33.716,33.409,33.48,850404,0
2007-09-27,33.268,33.386,33.205,33.3,1197972,0
2007-09-28,33.111,33.339,32.979,33.331,1932816,0
2007-10-01,33.151,33.465,33.103,33.371,2658627,0
2007-10-02,33.237,33.433,33.213,33.418,4092935,0
2007-10-03,33.512,33.528,33.222,33.268,4748875,0
2007-10-04,33.819,33.928,33.488,33.661,4847888,0
2007-10-05,33.834,33.945,33.732,33.811,1348275,0
2007-10-08,34.046,34.753,34.022,34.352,2002179,0
2007-10-09,34.84,35.28,34.833,35.225,1809242,0
2007-10-10,35.045,35.091,34.786,34.99,1416874,0
2007-10-11,35.194,35.28,34.769,34.886,1317477,0
2007-10-12,34.627,34.919,34.423,34.903,1267433,0
2007-10-15,34.721,34.903,34.416,34.549,1432527,0
2007-10-16,33.865,34.007,33.693,33.858,1515378,0
2007-10-17,33.897,33.912,33.583,33.763,1913473,0
2007-10-18,33.544,33.881,33.544,33.772,1066250,0
2007-10-19,33.23,33.418,33.095,33.095,1615921,0
2007-10-22,32.853,33.072,32.64,32.962,1202555,0
2007-10-23,33.19,33.308,32.97,33.308,1126193,0
2007-10-24,32.915,33.181,32.647,33.166,1216426,0
2007-10-25,33.291,33.59,33.291,33.497,1644047,0
2007-10-26,33.684,33.897,33.528,33.889,1342421,0
2007-10-29,33.198,33.488,33.095,33.386,2739950,0
2007-10-30,33.48,33.701,33.433,33.536,1259444,0
2007-10-31,34.266,34.589,34.133,34.58,2254552,0
2007-11-01,34.361,34.416,33.959,33.959,935165,0
2007-11-02,34.652,34.683,34.314,34.589,1685918,0
2007-11-05,34.053,34.463,34.053,34.259,1380495,0
2007-11-06,35.664,36.02,35.084,35.554,2945488,0
2007-11-07,35.602,35.704,35.123,35.138,1452650,0
2007-11-08,35.46,35.752,35.32,35.735,2099857,0
2007-11-09,35.312,35.735,35.202,35.312,1551077,0
2007-11-12,35.17,35.516,35.084,35.084,1440794,0
2007-11-13,36.034,36.262,35.744,36.136,1620025,0
2007-11-14,36.742,36.812,34.959,35.068,3959008,0
2007-11-15,34.81,34.824,34.369,34.47,4234736,0
2007-11-16,34.596,34.721,34.369,34.572,1004294,0
2007-11-19,34.053,34.171,33.772,33.849,1419379,0
2007-11-20,34.526,34.833,34.235,34.463,2267463,0
2007-11-21,34.863,34.878,34.141,34.376,1162976,0
2007-11-23,36.341,36.584,35.987,36.395,1432208,0
2007-11-26,36.145,36.245,35.359,35.366,1608987,0
2007-11-27,35.924,36.208,35.815,36.168,2415007,0
2007-11-28,36.349,36.89,36.318,36.828,1378555,0
2007-11-29,36.592,36.678,36.341,36.514,1049951,0
2007-11-30,37.339,37.614,37.127,37.292,1861681,0
2007-12-03,37.362,37.362,36.938,37.079,1128359,0
2007-12-04,37.575,37.575,37.251,37.339,949420,0
2007-12-05,37.668,37.833,37.479,37.558,1164246,0
2007-12-06,37.079,37.441,37.079,37.362,1294600,0
2007-12-07,37.652,37.904,37.645,37.904,905223,0
2007-12-10,37.22,37.575,37.22,37.402,1172912,0
2007-12-11,37.41,37.598,36.994,36.994,1056642,0
2007-12-12,37.873,37.951,37.174,37.575,1503859,0
2007-12-13,36.812,36.945,36.395,36.639,1774406,0
2007-12-14,36.27,36.365,35.783,35.783,1344520,0
2007-12-17,35.248,36.066,35.248,35.413,2153500,0
2007-12-18,36.349,36.436,35.852,36.074,1376697,0
2007-12-19,36.67,36.742,35.964,36.27,1480938,0
2007-12-20,36.191,36.294,35.916,36.121,2007575,0
2007-12-21,36.601,36.749,36.419,36.701,2798875,0
2007-12-24,36.922,36.922,36.372,36.781,333735,0
2007-12-26,36.853,36.93,36.537,36.899,588831,0
2007-12-27,36.632,36.67,36.326,36.395,634303,0
2007-12-28,36.451,36.781,36.38,36.608,796356,0
2007-12-31,36.789,36.789,35.775,35.775,634113,0
2008-01-02,36.419,36.466,35.735,35.862,1182968,0
2008-01-03,35.641,35.72,35.382,35.421,2004086,0
2008-01-04,35.664,35.822,35.233,35.248,1426927,0
2008-01-07,36.294,36.552,36.104,36.514,2538346,0
2008-01-08,37.873,38.109,37.575,37.637,3110109,0
2008-01-09,38.258,38.533,38.007,38.329,2871960,0
2008-01-10,38.14,38.454,37.748,37.936,3636818,0
2008-01-11,37.983,38.25,37.739,37.889,1422378,0
2008-01-14,38.14,38.306,37.251,37.417,2580611,0
2008-01-15,37.41,37.544,36.781,37.087,2038813,0
2008-01-16,37.087,37.3,36.395,36.395,3327407,0
2008-01-17,36.184,36.326,35.108,35.154,8344630,0
2008-01-18,35.602,35.806,34.91,35.178,8289421,0
2008-01-22,32.263,34.109,32.263,33.465,4370894,0
2008-01-23,31.83,32.514,31.147,32.176,4118164,0
2008-01-24,32.623,32.853,31.924,32.773,3160259,0
2008-01-25,32.554,32.562,31.501,31.698,1846152,0
2008-01-28,32.192,32.759,31.978,32.727,1681726,0
2008-01-29,32.366,32.483,31.846,32.231,2726238,0
2008-01-30,31.532,31.846,31.226,31.311,3264237,0
2008-01-31,31.359,32.255,31.242,32.129,2535257,0
2008-02-01,31.359,31.68,31.186,31.438,4337954,0
2008-02-04,31.398,31.634,31.172,31.579,2016978,0
2008-02-05,30.456,30.503,29.741,29.779,4086564,0
2008-02-06,30.047,30.518,29.984,30.165,2115300,0
2008-02-07,29.85,30.157,29.528,29.906,2291704,0
2008-02-08,29.434,29.686,29.349,29.552,2932822,0
2008-02-11,29.411,29.638,29.097,29.513,2425408,0
2008-02-12,29.741,30.423,29.7,30.117,2086585,0
2008-02-13,30.558,30.825,30.432,30.714,2561014,0
2008-02-14,30.368,30.518,30.102,30.141,1756352,0
2008-02-15,29.961,30.086,29.755,30.04,1644492,0
2008-02-19,30.558,30.684,30.377,30.487,1490141,0
2008-02-20,29.873,30.22,29.7,30.141,1763919,0
2008-02-21,30.306,30.487,30.141,30.141,1097209,0
2008-02-22,30.463,30.534,29.7,30.291,1588555,0
2008-02-25,30.541,30.698,30.362,30.698,1638327,0
2008-02-26,30.228,30.731,30.22,30.613,1672434,0
2008-02-27,30.613,30.848,30.472,30.691,2850366,0
2008-02-28,29.897,30.259,29.827,30.134,2153441,0
2008-02-29,29.443,29.473,28.97,29.143,2677352,0
2008-03-03,29.308,29.599,29.088,29.449,1975374,0
2008-03-04,28.868,29.08,28.695,28.915,2255777,0
2008-03-05,29.049,29.324,28.994,29.222,2737917,0
2008-03-06,28.986,29.041,28.656,28.656,1374622,0
2008-03-07,28.554,28.664,28.357,28.475,3487557,0
2008-03-10,28.68,28.789,28.302,28.506,1982775,0
2008-03-11,29.349,29.379,28.624,29.111,1731277,0
2008-03-12,29.074,29.167,28.853,28.884,1574535,0
2008-03-13,28.443,28.94,28.279,28.822,1726560,0
2008-03-14,28.436,28.436,27.549,27.871,2458434,0
2008-03-17,27.729,28.302,27.682,27.894,2351686,0
2008-03-18,28.264,28.648,28.217,28.524,2177381,0
2008-03-19,28.264,28.524,27.792,27.862,2421133,0
2008-03-20,28.09,28.255,27.847,28.217,2052388,0
2008-03-24,28.554,28.813,28.223,28.704,1534767,0
2008-03-25,28.853,29.136,28.711,29.074,1311001,0
2008-03-26,28.805,28.955,28.624,28.899,1307529,0
2008-03-27,29.285,29.332,28.94,29.08,2512064,0
2008-03-28,29.521,29.56,29.111,29.198,1067282,0
2008-03-31,29.167,29.614,29.12,29.498,1691872,0
2008-04-01,29.583,29.984,29.349,29.961,1501402,0
2008-04-02,29.827,30.362,29.827,30.134,1366532,0
2008-04-03,29.992,30.322,29.93,30.236,1014044,0
2008-04-04,30.22,30.581,30.04,30.447,862631,0
2008-04-07,30.063,30.456,29.969,30.188,989911,0
2008-04-08,30.007,30.306,29.937,30.243,3198854,0
2008-04-09,30.181,30.259,29.945,30.022,1572635,0
2008-04-10,30.125,30.345,29.906,30.196,1037541,0
2008-04-11,30.055,30.063,29.748,29.773,1119426,0
2008-04-14,29.953,30.016,29.755,29.937,2305666,0
2008-04-15,29.717,29.717,29.449,29.48,1326576,0
2008-04-16,29.976,30.33,29.842,30.33,4446230,0
2008-04-17,29.937,30.022,29.773,29.835,2593054,0
2008-04-18,30.377,30.377,30.125,30.362,1468793,0
2008-04-21,30.872,30.872,30.432,30.652,1317564,0
2008-04-22,30.423,30.423,30.165,30.22,1107478,0
2008-04-23,30.386,31.022,30.315,30.998,1570260,0
2008-04-24,30.911,31.054,30.518,30.784,1159212,0
2008-04-25,31.045,31.195,30.911,31.107,900907,0
2008-04-28,30.684,30.872,30.637,30.714,984662,0
2008-04-29,30.391,30.784,30.306,30.597,1407070,0
2008-04-30,30.423,30.959,30.196,30.315,2154820,0
2008-05-01,30.362,30.737,30.345,30.731,949542,0
2008-05-02,30.888,30.982,30.761,30.927,1164052,0
2008-05-05,30.644,30.864,30.644,30.754,1039153,0
2008-05-06,30.911,31.179,30.644,31.123,1227681,0
2008-05-07,30.463,30.667,30.252,30.252,1020298,0
2008-05-08,30.541,30.667,30.315,30.456,818889,0
2008-05-09,28.836,29.08,28.547,28.64,6119717,0
2008-05-12,28.633,29.128,28.633,29.017,2275017,0
2008-05-13,28.908,29.167,28.845,29.033,1543019,0
2008-05-14,29.552,29.694,29.105,29.498,2185344,0
2008-05-15,29.457,30.391,29.332,30.315,3419936,0
2008-05-16,28.979,29.238,28.822,29.064,5470575,0
2008-05-19,29.316,29.349,29.017,29.143,2474779,0
2008-05-20,29.457,29.49,29.167,29.339,1231666,0
2008-05-21,29.349,29.49,29.167,29.205,2994984,0
2008-05-22,29.292,29.614,29.222,29.513,2625256,0
2008-05-23,29.301,29.301,28.799,28.836,1442214,0
2008-05-27,28.876,29.033,28.742,28.876,1400568,0
2008-05-28,28.908,29.064,28.664,28.853,2017812,0
2008-05-29,28.845,28.947,28.711,28.853,2124510,0
2008-05-30,29.229,29.402,29.056,29.324,2453374,0
2008-06-02,29.074,29.097,28.781,28.836,1828436,0
2008-06-03,28.735,28.83,28.475,28.586,1598376,0
2008-06-04,28.059,28.208,27.948,27.966,1955299,0
2008-06-05,28.241,28.53,28.161,28.452,1401223,0
2008-06-06,28.012,28.059,27.682,27.682,1371703,0
2008-06-09,27.619,27.643,26.762,26.951,2084488,0
2008-06-10,26.346,26.526,26.237,26.316,3379752,0
2008-06-11,26.472,26.535,26.205,26.205,1983929,0
2008-06-12,26.094,26.228,25.772,25.937,2522426,0
2008-06-13,25.678,26.041,25.654,25.961,2566535,0
2008-06-16,25.607,25.757,25.341,25.569,2423277,0
2008-06-17,25.749,25.749,25.544,25.583,1363105,0
2008-06-18,25.835,25.93,25.709,25.718,2657219,0
2008-06-19,25.482,25.694,25.419,25.639,2059177,0
2008-06-20,25.671,25.724,25.262,25.396,1463589,0
2008-06-23,25.607,25.648,25.231,25.285,1282939,0
2008-06-24,25.835,25.85,25.678,25.796,2518206,0
2008-06-25,25.858,26.307,25.804,26.181,1896350,0
2008-06-26,26.549,26.549,26.181,26.237,2030735,0
2008-06-27,26.087,26.339,25.85,25.914,1554307,0
2008-06-30,26.047,26.298,25.905,26.11,2161016,0
2008-07-01,25.999,26.102,25.678,25.945,1863659,0
2008-07-02,26.991,26.999,26.582,26.606,2303071,0
2008-07-03,27.902,27.902,27.5,27.658,2325177,0
2008-07-07,27.492,27.761,27.203,27.446,2531128,0
2008-07-08,28.241,28.429,28.036,28.429,2613851,0
2008-07-09,28.02,28.208,27.643,27.643,1702082,0
2008-07-10,28.168,28.264,27.989,28.232,2047019,0
2008-07-11,27.666,27.839,27.266,27.5,1625937,0
2008-07-14,27.666,27.815,27.5,27.619,1713592,0
2008-07-15,27.58,27.634,27.297,27.359,1953542,0
2008-07-16,27.423,27.619,27.266,27.532,1844930,0
2008-07-17,27.5,27.996,27.446,27.768,2514789,0
2008-07-18,28.302,28.429,28.043,28.365,1564727,0
2008-07-21,28.326,28.326,27.933,28.09,1528687,0
2008-07-22,28.412,29.159,28.334,29.074,1933978,0
2008-07-23,28.452,28.64,28.192,28.295,2275122,0
2008-07-24,28.554,28.562,28.357,28.514,1942005,0
2008-07-25,29.033,29.143,28.789,28.923,1690300,0
2008-07-28,28.986,29.002,28.57,28.617,1591805,0
2008-07-29,28.547,28.781,28.145,28.311,2524983,0
2008-07-30,28.789,28.908,28.357,28.617,2115853,0
2008-07-31,27.798,27.886,27.423,27.469,3556146,0
2008-08-01,27.839,27.941,27.58,27.729,3829712,0
2008-08-04,27.705,28.059,27.698,27.894,1795326,0
2008-08-05,28.255,28.593,28.145,28.524,1599537,0
2008-08-06,28.185,28.467,28.137,28.232,2060878,0
2008-08-07,28.131,28.208,27.752,27.879,1192750,0
2008-08-08,28.365,28.799,28.295,28.75,1911847,0
2008-08-11,28.491,28.64,28.334,28.429,1225608,0
2008-08-12,28.342,28.46,28.248,28.326,1427564,0
2008-08-13,28.264,28.467,28.05,28.302,788002,0
2008-08-14,28.311,28.483,28.241,28.302,1474633,0
2008-08-15,28.64,28.899,28.554,28.899,1813238,0
2008-08-18,29.002,29.002,28.389,28.57,1333832,0
2008-08-19,28.241,28.326,27.98,28.161,1437922,0
2008-08-20,27.957,28.036,27.698,27.902,1480163,0
2008-08-21,27.446,27.524,27.274,27.415,1299269,0
2008-08-22,27.517,27.824,27.446,27.721,722890,0
2008-08-25,27.721,27.737,27.368,27.438,926358,0
2008-08-26,26.974,27.382,26.974,27.194,1220690,0
2008-08-27,27.423,27.658,27.305,27.604,1263783,0
2008-08-28,27.91,28.177,27.792,28.154,1126190,0
2008-08-29,28.2,28.232,27.839,27.855,924942,0
2008-09-02,27.871,27.948,27.541,27.65,1345761,0
2008-09-03,27.469,27.517,27.226,27.517,1648940,0
2008-09-04,26.778,26.801,25.827,25.899,2411802,0
2008-09-05,26.079,26.102,25.616,25.858,1637004,0
2008-09-08,26.126,26.126,25.489,25.827,2268390,0
2008-09-09,26.48,26.621,26.298,26.346,3924138,0
2008-09-10,27.966,28.161,27.721,27.855,4762407,0
2008-09-11,27.289,27.619,27.18,27.58,2280541,0
2008-09-12,27.619,28.255,27.517,28.255,1968774,0
2008-09-15,27.698,27.855,27.43,27.486,2394710,0
2008-09-16,27.093,27.328,26.488,26.865,1913794,0
2008-09-17,26.912,26.991,25.985,26.016,4000841,0
2008-09-18,26.228,26.369,25.466,26.237,3069078,0
2008-09-19,26.598,27.069,26.118,27.069,2502361,0
2008-09-22,26.919,26.919,26.166,26.166,1493850,0
2008-09-23,26.416,26.786,25.905,26.008,2342758,0
2008-09-24,25.985,26.079,25.552,25.867,1548408,0
2008-09-25,26.582,26.896,26.488,26.715,1485992,0
2008-09-26,26.849,26.982,26.613,26.919,1433839,0
2008-09-29,25.937,26.094,24.468,24.751,3007323,0
2008-09-30,25.575,25.905,25.466,25.827,2043727,0
2008-10-01,26.142,26.637,25.945,26.526,1901155,0
2008-10-02,26.495,26.621,26.142,26.237,2132955,0
2008-10-03,26.573,26.966,26.181,26.274,2170226,0
2008-10-06,25.434,25.607,23.416,24.28,3560870,0
2008-10-07,25.498,25.583,23.855,23.855,2853764,0
2008-10-08,23.649,24.146,22.857,22.991,3354157,0
2008-10-09,22.684,22.951,20.987,21.089,2972370,0
2008-10-10,20.319,21.277,19.557,20.712,5767988,0
2008-10-13,20.996,22.488,20.964,22.48,1867159,0
2008-10-14,22.991,23.085,21.962,22.464,2756196,0
2008-10-15,22.535,22.583,20.886,21.051,1875724,0
2008-10-16,21.921,22.166,20.877,22.151,4259982,0
2008-10-17,22.85,23.996,22.693,22.991,4111372,0
2008-10-20,24.037,24.83,23.863,24.83,2166440,0
2008-10-21,24.232,24.453,23.698,23.816,1165156,0
2008-10-22,23.141,23.227,22.118,22.363,1392599,0
2008-10-23,23.344,24.051,21.647,22.882,4731836,0
2008-10-24,20.791,22.369,20.776,21.647,2934248,0
2008-10-27,21.12,21.835,21.01,21.057,2042140,0
2008-10-28,22.488,24.318,21.742,24.318,3669494,0
2008-10-29,24.342,25.081,23.989,24.421,2762734,0
2008-10-30,24.005,24.294,23.148,24.2,2126534,0
2008-10-31,23.996,25.057,23.95,24.844,2038089,0
2008-11-03,24.508,24.798,24.303,24.523,1512988,0
2008-11-04,24.932,25.443,24.711,25.214,1587836,0
2008-11-05,24.051,24.594,23.321,23.328,2184514,0
2008-11-06,23.541,23.855,22.166,22.338,2556332,0
2008-11-07,22.905,23.887,22.873,23.808,2239202,0
2008-11-10,24.217,24.413,23.252,23.549,1442210,0
2008-11-11,23.658,24.013,23.289,23.588,1749282,0
2008-11-12,23.596,23.776,22.802,22.873,1858746,0
2008-11-13,23.447,24.884,22.739,24.884,3048138,0
2008-11-14,24.359,24.751,23.706,23.745,2188076,0
2008-11-17,23.517,23.722,22.905,22.968,1905382,0
2008-11-18,23.132,23.769,22.779,23.501,1745969,0
2008-11-19,23.501,23.722,21.451,21.49,3988888,0
2008-11-20,21.576,21.765,19.84,19.942,4252874,0
2008-11-21,20.005,20.077,18.819,20.005,5530842,0
2008-11-24,21.326,22.669,21.208,22.338,4825224,0
2008-11-25,22.566,22.66,21.655,22.063,2910195,0
2008-11-26,21.483,21.726,21.137,21.726,1622328,0
2008-11-28,21.506,21.86,21.223,21.734,1105633,0
2008-12-01,21.719,21.915,20.902,20.948,2001578,0
2008-12-02,21.144,21.67,20.893,21.623,2753862,0
2008-12-03,21.168,22.118,21.144,22.118,2390412,0
2008-12-04,21.781,22.314,21.467,21.701,1783388,0
2008-12-05,21.726,22.441,21.426,22.338,2320613,0
2008-12-08,22.896,23.1,22.473,22.708,1913350,0
2008-12-09,22.842,23.501,22.598,22.748,2269485,0
2008-12-10,23.077,23.203,22.63,22.928,2333549,0
2008-12-11,22.896,23.219,22.566,22.716,2076490,0
2008-12-12,22.716,23.501,22.607,23.4,2847755,0
2008-12-15,23.706,23.706,23.1,23.375,1559593,0
2008-12-16,23.924,25.159,23.816,25.105,2758112,0
2008-12-17,25.796,26.189,25.364,25.781,3760216,0
2008-12-18,26.369,26.378,25.223,25.45,3786071,0
2008-12-19,25.82,26.032,25.482,25.616,2946738,0
2008-12-22,25.999,26.11,25.105,25.396,2879418,0
2008-12-23,24.971,25.207,24.146,24.28,2318346,0
2008-12-24,23.658,24.743,23.619,24.288,1406185,0
2008-12-26,24.28,24.657,24.28,24.569,1389932,0
2008-12-29,25.214,25.231,24.751,24.932,1953064,0
2008-12-30,24.962,25.466,24.9,25.466,1715867,0
2008-12-31,25.151,25.426,24.884,25.269,1683710,0
2009-01-02,25.175,25.772,25.074,25.686,1116501,0
2009-01-05,24.617,24.743,24.318,24.444,3627058,0
2009-01-06,24.601,25.143,24.46,24.971,2636946,0
2009-01-07,25.387,25.686,25.167,25.293,1960272,0
2009-01-08,25.237,25.434,24.939,25.411,1617814,0
2009-01-09,25.262,25.308,24.617,24.83,1981801,0
2009-01-12,24.884,24.884,24.429,24.751,1962215,0
2009-01-13,24.705,24.814,24.413,24.751,2022445,0
2009-01-14,24.876,25.498,24.734,25.373,5229671,0
2009-01-15,25.042,25.317,24.366,25.183,3313840,0
2009-01-16,25.599,25.662,25.112,25.607,2745396,0
2009-01-20,24.932,24.986,24.288,24.318,3469736,0
2009-01-21,24.241,24.476,23.785,24.453,4066432,0
2009-01-22,23.769,24.154,23.668,23.91,3186767,0
2009-01-23,23.649,23.989,23.47,23.855,6547393,0
2009-01-26,24.067,24.406,23.73,23.832,3829999,0
2009-01-27,23.745,23.924,23.108,23.305,5061544,0
2009-01-28,23.172,23.203,22.716,22.905,3290784,0
2009-01-29,22.613,22.621,22.094,22.284,3327580,0
2009-01-30,22.473,22.535,21.898,22.135,2922154,0
2009-02-02,22.025,22.56,22.009,22.41,2065503,0
2009-02-03,22.763,23.36,22.566,23.227,3093315,0
2009-02-04,22.725,23.108,22.504,22.589,2949851,0
2009-02-05,22.433,23.203,22.205,23.061,2608432,0
2009-02-06,22.346,22.928,22.268,22.66,2191871,0
2009-02-09,23.085,23.093,22.66,22.944,1617482,0
2009-02-10,22.951,23.179,22.071,22.244,2634412,0
2009-02-11,23.635,24.067,23.383,24.013,6369929,0
2009-02-12,23.407,23.644,23.061,23.644,2602931,0
2009-02-13,23.668,23.924,23.439,23.588,2610371,0
2009-02-17,22.81,23,22.607,22.795,1926225,0
2009-02-18,22.786,22.857,22.386,22.676,1362463,0
2009-02-19,23.108,23.195,22.583,22.653,1744741,0
2009-02-20,21.93,22.426,21.93,22.197,2170625,0
2009-02-23,22.669,22.755,21.962,22.04,2024561,0
2009-02-24,22.284,22.56,22.002,22.426,2072173,0
2009-02-25,22.032,22.057,21.483,21.719,2213790,0
2009-02-26,21.483,21.553,20.658,20.727,2435301,0
2009-02-27,20.177,20.438,20.068,20.131,2754783,0
2009-03-02,20.406,20.516,19.959,19.996,3574651,0
2009-03-03,20.524,20.563,20.028,20.146,3348761,0
2009-03-04,19.973,20.627,19.879,20.421,3082912,0
2009-03-05,20.586,20.744,19.982,20.091,3269327,0
2009-03-06,19.973,20.163,19.321,19.66,3421165,0
2009-03-09,19.738,20.193,19.604,19.707,3468010,0
2009-03-10,19.77,20.485,19.738,20.288,3490975,0
2009-03-11,20.115,20.264,19.794,19.825,2667280,0
2009-03-12,19.684,19.871,19.526,19.84,6807141,0
2009-03-13,20.389,20.744,20.257,20.664,8688378,0
2009-03-16,21.349,21.459,20.893,20.955,7045490,0
2009-03-17,20.979,21.75,20.831,21.719,5186406,0
2009-03-18,21.758,22.583,21.529,22.252,5155201,0
2009-03-19,22.197,22.214,21.616,21.796,2823667,0
2009-03-20,21.765,21.891,21.372,21.451,2234632,0
2009-03-23,21.56,22.205,21.412,22.182,2435285,0
2009-03-24,22.323,22.52,22.002,22.04,2382886,0
2009-03-25,22.182,22.621,21.876,22.284,2206188,0
2009-03-26,22.589,22.684,22.252,22.551,2237013,0
2009-03-27,21.82,22.002,21.499,21.545,1747930,0
2009-03-30,21.309,21.49,21.082,21.474,1338683,0
2009-03-31,21.788,22.291,21.529,21.945,2531126,0
2009-04-01,21.403,22.057,21.349,21.993,2006442,0
2009-04-02,22.332,22.818,22.214,22.464,2207578,0
2009-04-03,22.057,22.135,21.687,21.868,1832825,0
2009-04-06,21.6,21.835,21.499,21.781,2070505,0
2009-04-07,21.835,21.891,21.623,21.655,1825801,0
2009-04-08,21.67,22.017,21.64,21.773,2458949,0
2009-04-09,21.835,21.844,21.474,21.616,1370108,0
2009-04-13,21.537,21.969,21.537,21.898,1373458,0
2009-04-14,21.223,21.389,21.105,21.262,2358701,0
2009-04-15,21.318,21.608,21.277,21.569,1611268,0
2009-04-16,21.537,21.93,21.419,21.805,1888406,0
2009-04-17,21.412,21.891,21.403,21.719,2655563,0
2009-04-20,20.704,20.854,20.5,20.555,2677713,0
2009-04-21,20.343,20.712,20.225,20.641,2342402,0
2009-04-22,20.288,20.831,20.193,20.594,3114615,0
2009-04-23,20.21,20.886,20.091,20.861,2697554,0
2009-04-24,21.223,21.247,20.932,21.066,1880456,0
2009-04-27,21.364,21.584,21.215,21.395,2616144,0
2009-04-28,21.38,21.623,21.27,21.341,2792920,0
2009-04-29,22.323,22.826,22.252,22.543,5416538,0
2009-04-30,22.732,23.038,22.449,22.566,3104000,0
2009-05-01,22.684,22.739,22.426,22.583,2269981,0
2009-05-04,22.401,23.014,22.369,23,2413587,0
2009-05-05,22.85,22.935,22.589,22.786,1902691,0
2009-05-06,23.431,23.47,22.842,23.014,3086950,0
2009-05-07,23.132,23.21,22.944,23.132,2286331,0
2009-05-08,23.649,23.801,23.407,23.691,1988054,0
2009-05-11,23.375,23.603,23.289,23.463,1505600,0
2009-05-12,23.344,23.612,23.21,23.533,2011531,0
2009-05-13,24.2,24.413,23.943,24.067,2164733,0
2009-05-14,23.801,24.06,23.761,23.95,1645522,0
2009-05-15,23.745,23.816,23.257,23.393,1520803,0
2009-05-18,23.557,24.005,23.407,23.973,1982972,0
2009-05-19,23.635,23.808,23.517,23.706,1660062,0
2009-05-20,24.138,24.476,24.122,24.225,1841616,0
2009-05-21,23.957,24.099,23.863,24.037,1846633,0
2009-05-22,23.943,24.177,23.738,23.981,1986379,0
2009-05-26,24.177,24.743,24.092,24.594,4968900,0
2009-05-27,24.421,24.476,23.996,23.996,2809614,0
2009-05-28,24.65,24.743,24.342,24.546,4220700,0
2009-05-29,24.957,25.033,24.734,24.9,3519841,0
2009-06-01,25.718,25.993,25.648,25.858,4001077,0
2009-06-02,25.607,25.882,25.592,25.733,3219825,0
2009-06-03,25.143,25.246,24.767,24.916,2431466,0
2009-06-04,25.85,25.985,25.709,25.812,3601118,0
2009-06-05,25.772,25.796,25.223,25.356,2030934,0
2009-06-08,25.112,25.489,24.994,25.317,1741964,0
2009-06-09,25.434,25.506,25.143,25.396,2889749,0
2009-06-10,25.569,25.654,24.925,25.112,1944265,0
2009-06-11,25.466,25.648,25.373,25.434,5102536,0
2009-06-12,25.999,26.298,25.765,26.11,3269130,0
2009-06-15,25.443,25.466,24.65,24.728,2844512,0
2009-06-16,24.908,25.402,24.908,24.986,1930074,0
2009-06-17,25.631,25.85,25.513,25.724,1969986,0
2009-06-18,26.126,26.48,25.993,26.056,4895323,0
2009-06-19,26.449,26.582,26.346,26.416,3014913,0
2009-06-22,25.922,25.953,25.537,25.678,4596757,0
2009-06-23,26.008,26.274,25.945,26.064,2214462,0
2009-06-24,25.654,25.969,24.876,25.018,5366775,0
2009-06-25,24.468,24.705,23.533,23.738,10487911,0
2009-06-26,22.535,22.944,21.921,22.009,14976839,0
2009-06-29,22.488,23.203,22.457,23.164,11349113,0
2009-06-30,23.289,23.439,22.857,23.172,4802819,0
2009-07-01,23.745,24.169,23.682,23.84,7812386,0
2009-07-02,23.58,23.58,23.242,23.337,2488657,0
2009-07-06,23.494,23.808,23.439,23.801,2428839,0
2009-07-07,23.691,23.73,23.156,23.179,2652534,0
2009-07-08,23.416,23.463,22.905,23.132,2187185,0
2009-07-09,23.187,23.313,23.046,23.179,1854347,0
2009-07-10,22.779,22.905,22.473,22.708,1897668,0
2009-07-13,22.92,23.289,22.833,23.21,2147144,0
2009-07-14,23.195,23.305,22.935,23.227,1336676,0
2009-07-15,23.745,23.996,23.644,23.933,1854765,0
2009-07-16,24.374,24.46,24.241,24.374,2178697,0
2009-07-17,24.515,24.532,24.335,24.413,1586835,0
2009-07-20,24.814,25.01,24.711,24.986,1639513,0
2009-07-21,25.269,25.293,25.026,25.19,1715190,0
2009-07-22,25.246,25.772,25.231,25.592,2864636,0
2009-07-23,25.317,26.056,25.301,25.772,3311738,0
2009-07-24,25.899,26.056,25.654,26.008,2183148,0
2009-07-27,25.85,25.93,25.616,25.827,1296603,0
2009-07-28,26.307,26.48,26.016,26.274,1662105,0
2009-07-29,26.157,26.291,25.733,25.922,2828996,0
2009-07-30,25.709,26.11,25.654,25.812,2173230,0
2009-07-31,25.718,25.85,25.419,25.648,1725381,0
2009-08-03,26.008,26.558,25.914,26.518,3530703,0
2009-08-04,26.613,26.794,26.543,26.794,2479478,0
2009-08-05,26.401,26.424,26.041,26.205,1170890,0
2009-08-06,26.267,26.307,25.882,26.032,734979,0
2009-08-07,26.102,26.243,25.961,25.961,827890,0
2009-08-10,25.616,25.757,25.575,25.701,1009044,0
2009-08-11,25.694,25.749,25.466,25.537,787964,0
2009-08-12,25.733,26.047,25.733,25.844,1127147,0
2009-08-13,25.82,25.827,25.599,25.781,1015123,0
2009-08-14,25.772,25.781,25.332,25.552,771327,0
2009-08-17,24.884,25.033,24.79,24.925,1933418,0
2009-08-18,24.853,24.98,24.751,24.908,1313558,0
2009-08-19,25.175,25.625,25.159,25.575,3261922,0
2009-08-20,25.482,25.858,25.443,25.827,1691781,0
2009-08-21,26.472,26.849,26.424,26.621,3507117,0
2009-08-24,26.518,26.794,26.495,26.668,2402300,0
2009-08-25,26.841,27.046,26.606,26.685,1038531,0
2009-08-26,26.526,26.77,26.518,26.699,792960,0
2009-08-27,26.661,26.966,26.354,26.888,699825,0
2009-08-28,27.587,27.587,27.014,27.131,1121798,0
2009-08-31,26.809,26.936,26.621,26.77,1097133,0
2009-09-01,26.951,27.226,26.181,26.237,1876768,0
2009-09-02,26.118,26.346,26.087,26.228,861929,0
2009-09-03,26.283,26.339,25.985,26.197,1093771,0
2009-09-04,25.985,26.424,25.858,26.354,882142,0
2009-09-08,26.857,27.022,26.644,26.888,1099834,0
2009-09-09,26.919,27.249,26.881,27.171,984130,0
2009-09-10,27.124,27.509,26.959,27.438,1188340,0
2009-09-11,27.737,27.894,27.509,27.541,2893254,0
2009-09-14,27.58,27.879,27.556,27.815,862166,0
2009-09-15,27.556,27.784,27.124,27.714,1128484,0
2009-09-16,27.902,28.137,27.798,28.122,2549556,0
2009-09-17,28.311,28.554,28.192,28.412,2246003,0
2009-09-18,28.986,29.033,28.774,28.884,1922898,0
2009-09-21,29.111,29.402,29.033,29.238,1400787,0
2009-09-22,29.773,29.835,29.591,29.67,2503573,0
2009-09-23,29.842,29.859,29.215,29.238,3318566,0
2009-09-24,29.544,29.677,28.774,28.955,2739831,0
2009-09-25,28.868,29.372,28.813,29.08,2183533,0
2009-09-28,29.041,29.387,28.986,29.229,1160230,0
2009-09-29,29.017,29.105,28.75,28.876,1549494,0
2009-09-30,28.799,29.128,28.514,29.033,2239047,0
2009-10-01,28.86,28.86,28.365,28.443,1978914,0
2009-10-02,28.302,28.664,28.287,28.467,1150765,0
2009-10-05,28.397,28.876,28.326,28.845,1241930,0
2009-10-06,28.805,29.143,28.805,29.017,964282,0
2009-10-07,29.191,29.316,29.049,29.174,842934,0
2009-10-08,29.804,29.961,29.355,29.773,1326932,0
2009-10-09,29.647,29.765,29.575,29.723,562985,0
2009-10-12,30.354,30.565,30.33,30.503,3548561,0
2009-10-13,30.534,30.675,30.354,30.495,3136956,0
2009-10-14,31.218,31.422,31.084,31.398,4162805,0
2009-10-15,31.382,31.563,31.32,31.547,3336593,0
2009-10-16,30.196,30.409,29.961,30.125,3267329,0
2009-10-19,30.527,31.054,30.495,31.012,1321566,0
2009-10-20,30.747,30.747,30.503,30.629,1400931,0
2009-10-21,30.911,31.311,30.84,30.888,1697734,0
2009-10-22,30.527,30.989,30.33,30.982,1547291,0
2009-10-23,31.249,31.249,30.691,30.802,2146787,0
2009-10-26,30.527,30.864,29.873,29.921,2233353,0
2009-10-27,30.416,30.479,30.07,30.228,1732222,0
2009-10-28,30.55,30.754,29.937,29.945,3613225,0
2009-10-29,29.859,29.976,29.449,29.906,2767940,0
2009-10-30,29.48,29.662,28.742,29.01,3441019,0
2009-11-02,28.868,29.269,28.483,28.68,2805552,0
2009-11-03,28.311,28.538,28.154,28.538,2848499,0
2009-11-04,28.923,29.349,28.845,29.064,1607007,0
2009-11-05,29.097,29.285,28.955,29.111,1256357,0
2009-11-06,28.467,28.86,28.42,28.836,1637362,0
2009-11-09,29.591,29.85,29.544,29.788,1674806,0
2009-11-10,29.732,29.921,29.575,29.773,1027692,0
2009-11-11,29.811,30.022,29.647,29.859,1779772,0
2009-11-12,30.117,30.266,29.779,29.827,1366486,0
2009-11-13,29.906,30.093,29.591,30.03,1763588,0
2009-11-16,30.275,30.698,30.266,30.597,2299662,0
2009-11-17,30.243,30.282,29.984,30.228,1182836,0
2009-11-18,30.188,30.291,29.945,30.188,741873,0
2009-11-19,29.709,29.709,29.246,29.607,1345016,0
2009-11-20,29.238,29.614,29.159,29.599,1396817,0
2009-11-23,30.472,30.605,30.266,30.345,1538103,0
2009-11-24,30.386,30.472,30.117,30.354,1227877,0
2009-11-25,30.848,31.059,30.652,31.005,1368179,0
2009-11-27,29.614,30.416,29.599,30.196,777917,0
2009-11-30,29.773,30.141,29.638,29.827,1085282,0
2009-12-01,30.652,30.966,30.573,30.896,2028841,0
2009-12-02,31.123,31.391,31.036,31.233,2014844,0
2009-12-03,31.272,31.429,31.045,31.054,1440652,0
2009-12-04,31.47,31.65,30.793,30.943,2698426,0
2009-12-07,30.527,30.754,30.463,30.472,1495403,0
2009-12-08,30.386,30.479,30.117,30.432,2723326,0
2009-12-09,30.456,30.613,30.141,30.447,1509233,0
2009-12-10,30.581,30.707,30.377,30.597,1239933,0
2009-12-11,30.55,30.55,30.165,30.252,2170879,0
2009-12-14,30.44,30.534,30.315,30.456,1105661,0
2009-12-15,30.338,30.613,30.236,30.377,1464759,0
2009-12-16,30.998,31.155,30.723,30.809,1860173,0
2009-12-17,30.487,30.503,30.055,30.157,2195815,0
2009-12-18,31.054,31.107,30.573,30.731,2434110,0
2009-12-21,30.589,30.966,30.589,30.698,3434635,0
2009-12-22,31.172,31.288,30.92,30.974,1786935,0
2009-12-23,31.595,31.603,31.155,31.195,897108,0
2009-12-24,31.524,31.524,31.242,31.329,326532,0
2009-12-28,31.775,31.798,31.532,31.728,814138,0
2009-12-29,32.05,32.059,31.587,31.673,738001,0
2009-12-30,31.179,31.311,31.036,31.249,892535,0
2009-12-31,31.32,31.579,30.856,30.856,547063,0
2010-01-04,31.698,32.216,31.698,32.073,2513689,0
2010-01-05,31.752,31.839,31.516,31.666,1612912,0
2010-01-06,31.524,31.65,31.28,31.65,1912562,0
2010-01-07,31.296,31.547,31.202,31.477,1768866,0
2010-01-08,31.405,31.603,31.202,31.579,1078979,0
2010-01-11,32.096,32.168,31.964,32.105,827714,0
2010-01-12,31.65,31.972,31.579,31.846,999816,0
2010-01-13,31.948,32.082,31.791,31.988,1561569,0
2010-01-14,32.341,32.679,32.286,32.647,1666441,0
2010-01-15,32.554,32.655,31.941,32.255,1467050,0
2010-01-19,31.917,32.498,31.917,32.46,2236921,0
2010-01-20,32.091,32.153,31.242,31.579,4394250,0
2010-01-21,31.366,31.429,30.391,30.55,2603787,0
2010-01-22,30.291,30.463,29.921,29.937,2231577,0
2010-01-25,29.992,30.022,29.779,29.779,1463791,0
2010-01-26,29.914,30.212,29.811,29.953,2487441,0
2010-01-27,29.662,29.85,29.567,29.779,1973919,0
2010-01-28,29.395,29.402,28.538,28.609,6275708,0
2010-01-29,29.292,29.544,28.876,28.923,5657928,0
2010-02-01,29.074,29.205,28.923,29.111,1927117,0
2010-02-02,29.332,29.623,29.182,29.56,1214915,0
2010-02-03,29.723,29.804,29.434,29.473,926020,0
2010-02-04,29.49,29.544,28.727,28.758,1111480,0
2010-02-05,28.105,28.248,27.423,27.902,3044126,0
2010-02-08,28.318,28.624,28.192,28.217,2131348,0
2010-02-09,28.241,28.822,28.192,28.514,1510743,0
2010-02-10,28.429,28.498,27.871,28.255,1852390,0
2010-02-11,28.311,28.429,27.933,28.381,1733707,0
2010-02-12,28.373,28.538,28.145,28.452,1150598,0
2010-02-16,28.498,28.979,28.397,28.876,2803491,0
2010-02-17,29.254,29.269,28.758,28.836,1430807,0
2010-02-18,29.105,29.238,28.994,29.088,1490539,0
2010-02-19,28.853,29.229,28.711,29.167,1238834,0
2010-02-22,29.143,29.198,28.813,28.915,821727,0
2010-02-23,28.884,29.017,28.42,28.514,2244465,0
2010-02-24,28.789,28.979,28.443,28.57,2920461,0
2010-02-25,27.966,28.436,27.798,28.436,2626388,0
2010-02-26,28.406,28.908,28.287,28.758,3790478,0
2010-03-01,28.994,29.159,28.845,29.105,1602135,0
2010-03-02,29.159,29.387,29.074,29.285,761435,0
2010-03-03,29.387,29.755,29.332,29.575,1937305,0
2010-03-04,29.301,29.387,29.074,29.254,1297076,0
2010-03-05,29.449,29.969,29.332,29.969,1476158,0
2010-03-08,30.016,30.079,29.796,29.976,1698443,0
2010-03-09,29.906,30.102,29.882,29.999,807007,0
2010-03-10,29.953,30.243,29.945,30.07,965584,0
2010-03-11,29.906,30.007,29.686,30.007,1092623,0
2010-03-12,30.117,30.117,29.741,29.889,1737622,0
2010-03-15,30.134,30.33,29.969,30.298,2163450,0
2010-03-16,30.573,31.022,30.518,30.989,1718330,0
2010-03-17,30.605,30.691,30.409,30.55,1669890,0
2010-03-18,30.463,30.573,30.102,30.416,1403301,0
2010-03-19,30.148,30.306,29.859,30.212,2147005,0
2010-03-22,29.229,30.063,29.229,30.007,2977349,0
2010-03-23,29.748,30.007,29.694,29.976,2820900,0
2010-03-24,29.285,29.434,29.229,29.292,3364201,0
2010-03-25,29.49,29.677,29.395,29.457,2749061,0
2010-03-26,29.324,29.434,29.105,29.332,2168320,0
2010-03-29,29.215,29.426,29.167,29.363,1761488,0
2010-03-30,29.434,29.536,29.159,29.261,1801866,0
2010-03-31,29.167,29.498,29.088,29.355,2146274,0
2010-04-01,29.48,29.567,29.277,29.418,2481832,0
2010-04-05,29.504,29.504,29.198,29.229,1147174,0
2010-04-06,28.687,28.994,28.633,28.94,3431247,0
2010-04-07,28.915,29.08,28.876,29.002,3128941,0
2010-04-08,28.789,28.955,28.711,28.908,1403193,0
2010-04-09,29.182,29.434,29.136,29.363,2133639,0
2010-04-12,29.575,29.638,29.443,29.457,1549305,0
2010-04-13,29.449,29.48,29.151,29.324,1577137,0
2010-04-14,29.426,29.552,29.339,29.466,1587674,0
2010-04-15,29.308,29.449,29.238,29.349,1464260,0
2010-04-16,29.041,29.246,28.64,28.845,5882792,0
2010-04-19,28.46,28.822,28.443,28.805,2619889,0
2010-04-20,28.727,28.884,28.664,28.774,3453844,0
2010-04-21,28.593,28.672,28.349,28.475,2029666,0
2010-04-22,28.295,28.295,27.98,28.287,2499692,0
2010-04-23,27.966,28.443,27.862,28.389,2361766,0
2010-04-26,28.287,28.483,28.287,28.365,2033438,0
2010-04-27,27.737,28.02,27.069,27.148,5384322,0
2010-04-28,27.007,27.274,26.801,27.131,7188280,0
2010-04-29,26.495,26.974,26.44,26.818,5842891,0
2010-04-30,27.022,27.069,26.731,26.801,2213198,0
2010-05-03,26.598,26.865,26.573,26.833,2979948,0
2010-05-04,26.189,26.346,25.835,26.11,10435051,0
2010-05-05,25.616,26.023,25.599,25.733,10994737,0
2010-05-06,25.223,25.443,23.966,24.962,9470900,0
2010-05-07,24.759,25.026,23.87,24.28,11521387,0
2010-05-10,25.976,26.142,25.648,25.976,6244387,0
2010-05-11,25.426,25.858,25.356,25.498,4306740,0
2010-05-12,25.749,26.071,25.678,25.882,4830554,0
2010-05-13,25.466,25.718,25.373,25.45,4694607,0
2010-05-14,25.237,25.301,24.555,24.759,6020521,0
2010-05-17,23.674,23.722,23.108,23.557,5406841,0
2010-05-18,23.722,23.776,23.337,23.337,4263668,0
2010-05-19,23.337,23.58,23.023,23.549,5282378,0
2010-05-20,23,23.36,22.63,22.977,7800374,0
2010-05-21,22.644,23.21,22.583,23.108,5246841,0
2010-05-24,22.826,23,22.669,22.716,3796846,0
2010-05-25,22.182,22.771,22.009,22.748,9485492,0
2010-05-26,22.865,23.061,22.393,22.433,4930525,0
2010-05-27,23.368,23.801,23.195,23.792,4963853,0
2010-05-28,23.895,23.919,23.431,23.501,4716259,0
2010-06-01,23.36,24.005,23.289,23.383,4626156,0
2010-06-02,23.588,23.996,23.439,23.981,3418299,0
2010-06-03,24.312,24.35,23.87,24.067,3468155,0
2010-06-04,23.227,23.36,22.763,22.833,3694484,0
2010-06-07,22.653,22.826,22.369,22.369,3363190,0
2010-06-08,22.401,22.684,22.268,22.566,4479656,0
2010-06-09,22.771,23.006,22.56,22.613,3160131,0
2010-06-10,23.298,23.658,23.195,23.463,3367322,0
2010-06-11,23.375,23.691,23.337,23.619,3798114,0
2010-06-14,24.28,24.483,24.169,24.193,3168897,0
2010-06-15,24.508,24.798,24.389,24.798,3365382,0
2010-06-16,24.767,25.051,24.641,25.018,3161137,0
2010-06-17,25.026,25.081,24.687,24.925,2715802,0
2010-06-18,24.043,24.154,23.808,23.919,6604787,0
2010-06-21,24.232,24.35,23.87,23.989,4615874,0
2010-06-22,24.406,24.492,24.115,24.185,3814527,0
2010-06-23,24.359,24.444,24.028,24.335,3094336,0
2010-06-24,24.154,24.208,23.792,23.933,2897966,0
2010-06-25,23.658,23.901,23.549,23.808,2583157,0
2010-06-28,24.019,24.264,23.919,24.005,3263743,0
2010-06-29,23.564,23.564,23.21,23.375,3104772,0
2010-06-30,23.538,23.937,23.498,23.619,3293557,0
2010-07-01,23.626,23.943,23.447,23.87,4670179,0
2010-07-02,23.36,23.423,22.991,23.1,4509074,0
2010-07-06,23.344,23.431,23.023,23.156,6911087,0
2010-07-07,23.061,23.486,23.038,23.447,5214449,0
2010-07-08,23.698,23.73,23.393,23.682,6092216,0
2010-07-09,23.612,23.847,23.533,23.816,2548109,0
2010-07-12,23.698,23.924,23.649,23.878,2090936,0
2010-07-13,24.193,24.382,24.146,24.342,2956164,0
2010-07-14,24.523,24.641,24.342,24.587,2360154,0
2010-07-15,24.908,24.916,24.563,24.83,2482436,0
2010-07-16,24.657,24.687,24.013,24.076,2418230,0
2010-07-19,24.555,24.657,24.366,24.453,2194862,0
2010-07-20,23.714,24.122,23.698,24.122,2262997,0
2010-07-21,23.87,23.878,23.289,23.375,3246909,0
2010-07-22,23.878,24.294,23.87,24.076,3228276,0
2010-07-23,23.619,23.785,22.653,23.061,15380364,0
2010-07-26,23.141,23.478,22.982,23.431,5267981,0
2010-07-27,22.991,23.234,22.92,23.187,6000279,0
2010-07-28,23.275,23.321,23.031,23.156,2767718,0
2010-07-29,23.375,23.573,22.888,23.006,4082420,0
2010-07-30,22.66,22.991,22.575,22.896,3189646,0
2010-08-02,23.257,23.573,23.252,23.439,3352357,0
2010-08-03,23.58,23.832,23.431,23.706,5452442,0
2010-08-04,23.878,24.076,23.832,24.028,2891531,0
2010-08-05,23.87,23.981,23.792,23.973,2662815,0
2010-08-06,23.668,23.901,23.549,23.863,2689849,0
2010-08-09,24.037,24.067,23.924,24.013,1462098,0
2010-08-10,23.957,24.177,23.691,24.107,1568203,0
2010-08-11,23.328,23.337,22.982,23.085,3160589,0
2010-08-12,22.802,23.014,22.771,22.905,2661695,0
2010-08-13,22.63,22.701,22.418,22.504,3298757,0
2010-08-16,22.355,22.739,22.291,22.589,2439698,0
2010-08-17,22.896,22.951,22.732,22.802,2190428,0
2010-08-18,23.172,23.368,22.944,23.187,2626350,0
2010-08-19,23.125,23.148,22.589,22.716,2765503,0
2010-08-20,22.598,22.637,22.41,22.621,1746318,0
2010-08-23,22.865,23.046,22.755,22.779,2028958,0
2010-08-24,22.268,22.378,22.126,22.237,3701762,0
2010-08-25,22.214,22.369,22.025,22.3,1645010,0
2010-08-26,22.276,22.457,22.158,22.205,2642802,0
2010-08-27,22.543,22.763,22.205,22.725,1912134,0
2010-08-30,22.739,22.882,22.464,22.496,2515242,0
2010-08-31,22.431,22.66,22.383,22.48,1590968,0
2010-09-01,23.298,23.526,23.219,23.337,3034337,0
2010-09-02,23.486,23.549,23.305,23.337,1939311,0
2010-09-03,23.573,23.738,23.517,23.73,1436472,0
2010-09-07,23.431,23.463,23.305,23.36,1500811,0
2010-09-08,23.832,24.013,23.769,23.776,1901528,0
2010-09-09,24.248,24.303,24.076,24.138,1679558,0
2010-09-10,24.288,24.406,24.208,24.342,1666815,0
2010-09-13,24.776,24.83,24.617,24.743,2910255,0
2010-09-14,24.705,25.183,24.617,25.033,4166753,0
2010-09-15,24.986,25.458,24.948,25.373,4850650,0
2010-09-16,25.583,25.718,25.458,25.686,3970917,0
2010-09-17,25.671,25.772,25.475,25.749,3981551,0
2010-09-20,25.85,26.149,25.804,26.094,2536907,0
2010-09-21,26.157,26.432,25.961,26.197,2301118,0
2010-09-22,26.386,26.549,26.126,26.197,2102690,0
2010-09-23,25.993,26.205,25.953,26.032,1369575,0
2010-09-24,26.512,26.794,26.449,26.731,2030395,0
2010-09-27,26.549,26.558,25.844,26.26,3700448,0
2010-09-28,26.472,26.59,26.079,26.503,1886785,0
2010-09-29,26.535,26.621,26.354,26.424,1556046,0
2010-09-30,26.449,26.518,25.976,26.126,2437299,0
2010-10-01,26.212,26.228,25.835,26.023,3961063,0
2010-10-04,25.937,26.094,25.724,25.827,2198023,0
2010-10-05,26.598,27.031,26.518,26.928,3047598,0
2010-10-06,27.031,27.061,26.708,26.841,2158149,0
2010-10-07,27.124,27.14,26.59,26.747,1795035,0
2010-10-08,26.668,26.919,26.598,26.881,1709974,0
2010-10-11,26.919,27.1,26.841,26.919,1171969,0
2010-10-12,26.543,26.731,26.274,26.668,2945239,0
2010-10-13,27.297,27.5,27.249,27.391,2609043,0
2010-10-14,27.541,27.549,27.249,27.415,3020507,0
2010-10-15,27.902,27.902,27.492,27.634,2358036,0
2010-10-18,27.43,27.714,27.344,27.698,2592445,0
2010-10-19,27.037,27.328,26.731,26.865,2330771,0
2010-10-20,27.061,27.438,27.031,27.415,1923511,0
2010-10-21,27.266,27.549,27.076,27.297,1984697,0
2010-10-22,27.382,27.454,27.116,27.171,1002815,0
2010-10-25,27.596,27.674,27.289,27.375,2307032,0
2010-10-26,26.991,27.18,26.873,27.14,2187460,0
2010-10-27,27.124,27.328,26.715,27.014,3089799,0
2010-10-28,27.249,27.454,26.896,27.336,3040832,0
2010-10-29,27.493,27.681,27.364,27.592,2445277,0
2010-11-01,27.658,27.721,27.368,27.517,3085830,0
2010-11-02,27.966,28.05,27.83,27.957,2703160,0
2010-11-03,27.714,27.902,27.446,27.871,2987124,0
2010-11-04,28.302,28.53,28.255,28.53,4116492,0
2010-11-05,28.223,28.406,28.074,28.192,4581525,0
2010-11-08,27.989,28.027,27.815,27.902,1832495,0
2010-11-09,27.996,28.098,27.627,27.752,1699449,0
2010-11-10,27.281,27.438,26.905,27.391,2860203,0
2010-11-11,27.186,27.211,26.824,27.022,2633676,0
2010-11-12,26.739,26.881,26.495,26.715,2699853,0
2010-11-15,26.629,26.685,26.401,26.401,3265150,0
2010-11-16,26.243,26.298,25.733,25.899,3364979,0
2010-11-17,26.26,26.401,26.157,26.189,3272044,0
2010-11-18,26.841,26.982,26.77,26.919,2441273,0
2010-11-19,26.762,26.919,26.582,26.824,2248132,0
2010-11-22,26.699,26.755,26.166,26.432,2483352,0
2010-11-23,25.686,25.788,25.396,25.521,3813853,0
2010-11-24,25.466,25.686,25.458,25.625,2888816,0
2010-11-26,25.033,25.278,25.01,25.254,2216043,0
2010-11-29,24.532,24.594,24.122,24.476,7368096,0
2010-11-30,23.619,24.223,23.612,23.978,10380145,0
2010-12-01,24.587,24.821,24.515,24.719,4812141,0
2010-12-02,24.084,24.962,24.076,24.892,4663399,0
2010-12-03,24.962,25.332,24.962,25.237,2738919,0
2010-12-06,24.971,25.167,24.916,25.089,3696925,0
2010-12-07,25.662,25.671,25.262,25.269,2552817,0
2010-12-08,25.56,25.733,25.482,25.648,2078529,0
2010-12-09,25.741,25.765,25.475,25.686,1568429,0
2010-12-10,25.625,25.733,25.498,25.701,1516095,0
2010-12-13,25.718,25.969,25.639,25.827,1837951,0
2010-12-14,26.071,26.181,25.976,26.056,1318639,0
2010-12-15,25.993,26.166,25.709,25.765,1774194,0
2010-12-16,25.521,25.741,25.498,25.631,5116867,0
2010-12-17,25.426,25.426,25.136,25.341,2517720,0
2010-12-20,25.426,25.489,25.231,25.301,1633782,0
2010-12-21,25.458,25.482,25.349,25.379,1276684,0
2010-12-22,25.544,25.592,25.434,25.552,1701430,0
2010-12-23,25.402,25.607,25.379,25.537,1162180,0
2010-12-27,25.12,25.301,25.112,25.254,1290255,0
2010-12-28,25.349,25.356,25.105,25.143,1603917,0
2010-12-29,25.54,25.557,25.361,25.434,1249364,0
2010-12-30,25.386,25.509,25.248,25.37,1233309,0
2010-12-31,25.263,25.614,25.214,25.321,2071933,0
2011-01-03,25.686,26.008,25.671,25.788,1746125,0
2011-01-04,26.339,26.354,25.867,26.008,1994416,0
2011-01-05,25.569,25.899,25.56,25.844,1824418,0
2011-01-06,26.166,26.189,25.607,25.718,2262422,0
2011-01-07,25.607,25.631,25.143,25.317,2276569,0
2011-01-10,24.838,25.057,24.711,25.042,2730294,0
2011-01-11,25.033,25.254,24.925,25.231,1802837,0
2011-01-12,26.087,26.558,26.023,26.488,4633781,0
2011-01-13,27.061,27.203,26.873,27.054,3511196,0
2011-01-14,26.824,27.007,26.661,26.991,5635883,0
2011-01-18,26.715,26.905,26.644,26.762,1950194,0
2011-01-19,26.966,26.999,26.715,26.794,1612828,0
2011-01-20,26.653,26.873,26.432,26.778,2581163,0
2011-01-21,27.069,27.186,26.896,27.131,1994949,0
2011-01-24,27.022,27.423,27.007,27.328,2729516,0
2011-01-25,26.982,27.359,26.951,27.249,2171018,0
2011-01-26,27.587,27.714,27.359,27.65,5259169,0
2011-01-27,27.573,27.83,27.532,27.698,2009966,0
2011-01-28,26.582,26.724,26.126,26.205,4843932,0
2011-01-31,26.786,27.038,26.599,27.038,3450668,0
2011-02-01,27.305,27.879,27.274,27.839,4402625,0
2011-02-02,27.446,27.573,27.446,27.5,2210532,0
2011-02-03,26.857,27.031,26.573,26.974,4023552,0
2011-02-04,26.747,27.037,26.637,27.031,1731849,0
2011-02-07,26.841,27.186,26.794,27.186,3779929,0
2011-02-08,27.438,27.58,27.297,27.486,3418753,0
2011-02-09,27.093,27.289,27.007,27.257,2931367,0
2011-02-10,26.731,27.054,26.637,27.054,2295220,0
2011-02-11,26.488,26.661,26.456,26.598,2549186,0
2011-02-14,26.44,26.661,26.378,26.59,2057263,0
2011-02-15,26.518,27.297,26.393,27.1,7387820,0
2011-02-16,27.274,27.541,27.107,27.462,5468852,0
2011-02-18,27.131,27.382,27.031,27.305,2306102,0
2011-02-22,26.59,26.629,26.251,26.386,3577917,0
2011-02-23,26.535,26.731,26.393,26.613,3882497,0
2011-02-24,26.691,26.888,26.598,26.833,2700679,0
2011-02-25,26.809,26.919,26.739,26.857,1401613,0
2011-02-28,27.153,27.315,27.031,27.169,2120757,0
2011-03-01,27.587,28.02,27.328,27.674,22224616,0
2011-03-02,27.815,28.098,27.798,27.862,9442024,0
2011-03-03,28.326,28.514,28.036,28.443,13475212,0
2011-03-04,28.42,28.443,27.839,27.925,3509199,0
2011-03-07,27.973,28.059,27.65,27.744,3695972,0
2011-03-08,27.312,27.721,27.226,27.619,2428459,0
2011-03-09,27.69,27.705,27.5,27.596,2643220,0
2011-03-10,27.462,27.58,27.353,27.5,3586159,0
2011-03-11,27.069,27.194,26.857,27.131,5757315,0
2011-03-14,26.621,26.833,26.48,26.794,3409957,0
2011-03-15,25.373,25.969,25.293,25.875,6532378,0
2011-03-16,25.701,25.891,24.971,25.151,7365261,0
2011-03-17,25.98,26.216,25.843,25.98,3990615,0
2011-03-18,26.535,26.535,26.056,26.22,2192944,0
2011-03-21,26.653,26.794,26.535,26.715,3437133,0
2011-03-22,26.762,26.809,26.424,26.613,1799152,0
2011-03-23,26.432,26.691,26.322,26.613,3912104,0
2011-03-24,26.786,27.124,26.715,27.076,2416062,0
2011-03-25,27.076,27.368,27.031,27.186,6281880,0
2011-03-28,27.131,27.241,26.974,27.194,3329446,0
2011-03-29,26.951,27.257,26.905,27.234,3437197,0
2011-03-30,27.486,27.69,27.399,27.604,3950694,0
2011-03-31,27.689,27.812,27.559,27.674,4148888,0
2011-04-01,27.862,28.074,27.768,28.036,2014129,0
2011-04-04,28.168,28.208,27.966,28.105,1746035,0
2011-04-05,27.942,28.348,27.901,28.324,9759863,0
2011-04-06,28.357,28.664,28.334,28.554,2477852,0
2011-04-07,28.291,28.601,28.275,28.406,3117934,0
2011-04-08,28.718,28.735,28.524,28.648,2414057,0
2011-04-11,29.049,29.379,29.049,29.167,5218622,0
2011-04-12,29.211,29.357,29.056,29.113,7692164,0
2011-04-13,29.316,29.387,29.128,29.143,2895672,0
2011-04-14,28.86,29.387,28.805,29.254,3916075,0
2011-04-15,29.387,29.567,29.238,29.48,2833676,0
2011-04-18,28.506,28.836,28.241,28.758,6235481,0
2011-04-19,28.781,29.074,28.695,29.025,4261149,0
2011-04-20,29.819,29.953,29.741,29.906,4501993,0
2011-04-21,30.125,30.22,29.811,29.873,3160452,0
2011-04-25,30.055,30.243,29.906,30.148,2911405,0
2011-04-26,30.351,30.587,30.294,30.554,2703915,0
2011-04-27,30.652,30.92,30.487,30.88,3433081,0
2011-04-28,30.77,31.1,30.77,31.077,2122257,0
2011-04-29,31.205,31.287,31.01,31.052,1991536,0
2011-05-02,31.508,31.555,31.288,31.352,2537384,0
2011-05-03,31.238,31.605,31.238,31.466,3184348,0
2011-05-04,31.938,32.02,31.555,31.889,4524764,0
2011-05-05,31.076,31.213,30.823,30.888,5831548,0
2011-05-06,31.343,31.45,30.961,31.083,5105514,0
2011-05-09,31.01,31.222,30.839,31.181,3277925,0
2011-05-10,31.156,31.165,30.961,31.027,2800811,0
2011-05-11,30.929,31.107,30.839,31.034,6497536,0
2011-05-12,30.725,31.295,30.578,31.149,5499929,0
2011-05-13,31.197,31.222,30.693,31.01,5431625,0
2011-05-16,31.027,31.271,30.888,31.042,7307615,0
2011-05-17,30.652,30.88,30.44,30.872,3630731,0
2011-05-18,30.823,31.555,30.741,31.408,6214860,0
2011-05-19,31.62,31.972,31.605,31.93,4133721,0
2011-05-20,31.555,31.653,31.131,31.165,3684182,0
2011-05-23,30.489,30.775,30.489,30.636,6203184,0
2011-05-24,30.953,31.181,30.912,31.01,2047904,0
2011-05-25,30.612,31.083,30.612,30.986,2077998,0
2011-05-26,31.205,31.384,30.929,31.262,8805692,0
2011-05-27,31.457,31.515,31.303,31.482,1952591,0
2011-05-31,32.353,32.377,32.02,32.239,9383087,0
2011-06-01,31.986,32.051,31.367,31.401,6418441,0
2011-06-02,31.45,31.523,31.213,31.418,2144595,0
2011-06-03,30.88,31.394,30.823,31.23,2930570,0
2011-06-06,31.165,31.271,30.912,30.945,1875052,0
2011-06-07,31.466,31.466,31.149,31.173,2113869,0
2011-06-08,31.295,31.335,30.929,31.01,3754845,0
2011-06-09,30.977,31.238,30.864,30.929,3086823,0
2011-06-10,30.619,30.652,30.033,30.164,4778099,0
2011-06-13,30.464,30.685,30.384,30.53,2375285,0
2011-06-14,30.945,31.401,30.929,31.246,3542866,0
2011-06-15,30.301,30.399,29.675,29.887,10821527,0
2011-06-16,29.634,29.92,29.594,29.765,6054679,0
2011-06-17,30.498,30.636,30.294,30.384,5219359,0
2011-06-20,30.122,30.481,30.107,30.375,2425762,0
2011-06-21,30.587,30.888,30.489,30.75,2163225,0
2011-06-22,30.905,31.149,30.814,30.823,3428432,0
2011-06-23,30.171,30.685,29.92,30.668,4977946,0
2011-06-24,30.676,30.676,30.146,30.253,2150395,0
2011-06-27,30.294,30.734,30.253,30.652,2699266,0
2011-06-28,31.23,31.579,31.173,31.466,2743987,0
2011-06-29,31.865,32.035,31.719,31.954,2639293,0
2011-06-30,32.198,32.752,32.157,32.695,3544930,0
2011-07-01,32.589,33.005,32.491,32.882,3791980,0
2011-07-05,32.549,32.761,32.484,32.621,3165469,0
2011-07-06,32.451,32.736,32.37,32.621,3711161,0
2011-07-07,32.882,33.029,32.003,32.263,10054242,0
2011-07-08,32.401,32.646,32.183,32.37,4310301,0
2011-07-11,31.173,31.418,31.002,31.222,9437708,0
2011-07-12,30.603,31.335,30.603,31.002,7302908,0
2011-07-13,31.124,31.784,31.116,31.474,8413316,0
2011-07-14,31.695,31.848,31.36,31.49,6236215,0
2011-07-15,31.938,32.044,31.695,31.913,6379728,0
2011-07-18,31.311,31.418,30.905,31.222,4702018,0
2011-07-19,31.255,31.677,31.246,31.605,4317516,0
2011-07-20,31.701,32.035,31.612,31.832,6153024,0
2011-07-21,32.142,32.442,31.996,32.313,4516785,0
2011-07-22,32.19,32.434,32.061,32.296,3191585,0
2011-07-25,32.564,32.573,32.255,32.344,2840922,0
2011-07-26,32.466,32.515,32.279,32.344,3277852,0
2011-07-27,32.027,32.085,31.107,31.107,3590240,0
2011-07-28,31.474,31.962,31.367,31.719,3351220,0
2011-07-29,31.605,32.1,31.45,31.539,3495135,0
2011-08-01,31.743,31.775,30.44,30.896,5279176,0
2011-08-02,30.619,30.896,30.05,30.066,3942681,0
2011-08-03,30.546,30.603,29.976,30.546,5629054,0
2011-08-04,29.765,29.92,28.683,28.69,10568208,0
2011-08-05,29.447,29.488,28.13,29.106,10376363,0
2011-08-08,28.055,28.381,26.858,26.882,8498381,0
2011-08-09,27.469,27.853,26.191,27.764,9746911,0
2011-08-10,26.998,27.103,25.476,25.695,18557145,0
2011-08-11,25.214,26.998,25.214,26.754,9645213,0
2011-08-12,27.877,28.243,27.477,28.007,7634691,0
2011-08-15,28.496,28.683,28.356,28.659,2495293,0
2011-08-16,28.373,28.779,28.161,28.455,5387454,0
2011-08-17,29.464,29.658,29.008,29.302,6349642,0
2011-08-18,28.683,28.683,27.982,28.211,7575611,0
2011-08-19,27.714,28.365,27.681,27.746,4733685,0
2011-08-22,29.228,29.228,28.413,28.479,4926795,0
2011-08-23,29.187,29.846,29.008,29.846,6510171,0
2011-08-24,29.658,30.042,29.521,29.822,3241273,0
2011-08-25,29.504,29.643,28.918,29.065,3173724,0
2011-08-26,28.65,29.326,28.267,29.211,3387594,0
2011-08-29,29.464,29.708,29.464,29.684,2503910,0
2011-08-30,29.056,29.512,28.854,29.366,3472113,0
2011-08-31,29.634,29.935,29.512,29.765,3808551,0
2011-09-01,29.814,30.171,29.528,29.578,3271125,0
2011-09-02,28.829,28.942,28.438,28.527,2273526,0
2011-09-06,27.844,28.332,27.681,28.275,3451095,0
2011-09-07,28.47,28.821,28.332,28.821,3507872,0
2011-09-08,28.096,28.47,27.689,27.754,6198043,0
2011-09-09,26.989,27.21,26.566,26.615,7968911,0
2011-09-12,25.752,26.216,25.638,26.2,10594305,0
2011-09-13,25.891,26.346,25.849,26.248,6391945,0
2011-09-14,26.468,26.958,25.875,26.745,6305896,0
2011-09-15,27.453,27.501,27.103,27.339,4378583,0
2011-09-16,27.487,27.592,26.882,27.315,4006509,0
2011-09-19,26.257,26.876,26.183,26.777,8591291,0
2011-09-20,27.103,27.445,26.794,27.063,4562129,0
2011-09-21,26.933,27.054,26.216,26.216,4999412,0
2011-09-22,25.289,25.761,25.232,25.638,7978586,0
2011-09-23,25.509,26.004,25.402,25.964,5361213,0
2011-09-26,26.297,26.574,25.923,26.542,4102352,0
2011-09-27,27.022,27.567,26.908,27.145,6168273,0
2011-09-28,27.559,27.705,26.834,26.9,3473927,0
2011-09-29,27.877,27.901,27.169,27.616,4521304,0
2011-09-30,26.998,27.145,26.681,26.697,3655772,0
2011-10-03,26.428,26.745,25.939,25.947,4301031,0
2011-10-04,26.209,26.729,25.744,26.721,7996386,0
2011-10-05,26.33,26.721,26.069,26.705,5848151,0
2011-10-06,26.444,27.145,26.428,27.135,3961591,0
2011-10-07,27.063,27.111,26.729,26.769,4541395,0
2011-10-10,27.754,27.949,27.631,27.859,4045786,0
2011-10-11,27.543,27.836,27.422,27.77,2820402,0
2011-10-12,28.079,28.365,27.884,28.071,3794838,0
2011-10-13,28.324,28.65,28.031,28.65,5093214,0
2011-10-14,28.934,28.975,28.585,28.829,3248777,0
2011-10-17,28.536,28.585,27.949,28.015,3954738,0
2011-10-18,27.868,28.568,27.592,28.365,3712638,0
2011-10-19,28.161,28.496,27.991,28.047,5176365,0
2011-10-20,28.536,28.577,27.82,28.202,3780309,0
2011-10-21,28.601,29.016,28.544,28.999,2768143,0
2011-10-24,28.536,29.309,28.52,29.309,2670532,0
2011-10-25,28.674,28.683,28.259,28.3,4044443,0
2011-10-26,28.91,28.926,28.267,28.829,2555650,0
2011-10-27,30.351,30.652,29.895,30.506,4853504,0
2011-10-28,30.39,30.474,30.146,30.31,2604166,0
2011-10-31,29.935,30.131,29.098,29.098,4579156,0
2011-11-01,27.788,28.13,27.592,27.681,10464199,0
2011-11-02,27.827,28.3,27.754,27.82,9154389,0
2011-11-03,28.226,28.812,27.859,28.683,4064592,0
2011-11-04,28.324,28.397,27.624,27.77,3910632,0
2011-11-07,27.526,27.778,27.307,27.582,6788158,0
2011-11-08,28.055,28.324,27.802,28.243,3202250,0
2011-11-09,27.153,27.25,26.623,26.745,6899759,0
2011-11-10,27.234,27.38,26.9,27.315,5394818,0
2011-11-11,27.436,28.04,27.436,27.812,4137433,0
2011-11-14,27.453,27.592,27.266,27.469,2906880,0
2011-11-15,27.275,27.607,27.192,27.404,3211478,0
2011-11-16,27.404,27.631,27.21,27.241,3182972,0
2011-11-17,27.582,27.616,26.858,27.087,4144970,0
2011-11-18,27.397,27.487,27.128,27.177,2959049,0
2011-11-21,26.924,26.973,26.615,26.851,4395163,0
2011-11-22,26.882,26.958,26.501,26.632,6147819,0
2011-11-23,26.411,26.485,26.127,26.216,4483832,0
2011-11-25,25.727,26.158,25.727,25.817,1895077,0
2011-11-28,27.087,27.282,26.964,27.177,4534935,0
2011-11-29,27.177,27.511,27.054,27.404,6250318,0
2011-11-30,28.561,28.773,28.23,28.494,4848277,0
2011-12-01,28.723,28.934,28.397,28.544,3169431,0
2011-12-02,28.421,28.479,28.055,28.071,3062442,0
2011-12-05,28.284,28.291,27.705,27.868,3133963,0
2011-12-06,28.178,28.642,28.089,28.487,3738280,0
2011-12-07,28.487,29.098,28.381,28.975,11945948,0
2011-12-08,28.836,28.975,28.275,28.348,3869344,0
2011-12-09,28.772,29.098,28.739,28.918,3791527,0
2011-12-12,28.708,28.747,28.211,28.356,2638150,0
2011-12-13,28.324,28.552,27.827,27.909,4630550,0
2011-12-14,27.616,27.681,27.38,27.493,3943449,0
2011-12-15,28.007,28.381,27.909,28.3,4278868,0
2011-12-16,28.512,28.577,28.145,28.3,2682406,0
2011-12-19,28.373,28.625,28.275,28.324,5954244,0
2011-12-20,28.747,29.106,28.69,29.065,6092746,0
2011-12-21,28.878,29.04,28.69,29.008,5905884,0
2011-12-22,29.228,29.309,28.951,29.309,4791201,0
2011-12-23,29.326,29.537,29.211,29.528,2122802,0
2011-12-27,29.399,29.504,29.317,29.415,1658037,0
2011-12-28,29.423,29.447,28.991,29.049,1791720,0
2011-12-29,29.268,29.692,29.179,29.675,2723446,0
2011-12-30,29.79,29.994,29.671,29.74,2125829,0
2012-01-03,30.098,30.474,30.083,30.301,3911178,0
2012-01-04,29.773,29.839,29.497,29.708,3616673,0
2012-01-05,28.772,29.122,28.56,29.08,5306467,0
2012-01-06,29.195,29.276,28.763,29.236,13264580,0
2012-01-09,29.276,29.276,28.836,29.131,4627121,0
2012-01-10,29.562,29.594,29.351,29.512,3974553,0
2012-01-11,29.089,29.187,28.869,29.17,4324362,0
2012-01-12,29.268,29.326,28.951,29.098,3877451,0
2012-01-13,28.732,28.803,28.421,28.747,3269193,0
2012-01-17,28.999,29.292,28.926,29.113,5075089,0
2012-01-18,29.407,29.643,29.332,29.585,5507964,0
2012-01-19,29.472,29.497,29.22,29.447,5819548,0
2012-01-20,29.203,29.382,29.187,29.357,6420827,0
2012-01-23,29.285,29.512,29.26,29.309,3353088,0
2012-01-24,29.447,29.537,29.285,29.537,3575474,0
2012-01-25,29.415,29.862,29.195,29.822,4671875,0
2012-01-26,29.961,30.236,29.846,30.074,4137333,0
2012-01-27,29.911,30.107,29.879,30.083,2805873,0
2012-01-30,30.042,30.18,29.976,30.131,4272598,0
2012-01-31,30.484,30.586,30.086,30.222,4039746,0
2012-02-01,30.042,30.335,29.985,30.009,3993480,0
2012-02-02,29.935,30,29.765,29.87,3133223,0
2012-02-03,29.806,29.928,29.667,29.895,4324942,0
2012-02-06,29.626,29.952,29.553,29.879,3429013,0
2012-02-07,30.205,30.595,30.122,30.554,4533012,0
2012-02-08,30.164,30.359,29.903,30.229,7975967,0
2012-02-09,30.554,30.554,30.205,30.448,3453247,0
2012-02-10,30.146,30.408,30.042,30.301,2661387,0
2012-02-13,30.563,30.652,30.408,30.578,1990587,0
2012-02-14,30.375,30.44,30.018,30.171,2556605,0
2012-02-15,30.188,30.221,30,30.066,2323878,0
2012-02-16,29.993,30.253,29.911,30.205,3139969,0
2012-02-17,30.301,30.31,30.146,30.262,2965263,0
2012-02-21,30.318,30.563,30.221,30.351,2097400,0
2012-02-22,30.18,30.39,30.066,30.083,3740598,0
2012-02-23,30.489,30.734,30.342,30.725,3340302,0
2012-02-24,30.765,30.961,30.75,30.789,2616384,0
2012-02-27,30.384,30.693,30.359,30.53,1880094,0
2012-02-28,30.489,30.71,30.335,30.578,2578679,0
2012-02-29,30.629,30.68,30.138,30.138,3455134,0
2012-03-01,30.603,31.01,30.587,30.994,4836177,0
2012-03-02,30.847,30.945,30.734,30.789,1834573,0
2012-03-05,31.042,31.116,30.92,30.945,1821449,0
2012-03-06,30.375,30.433,30.033,30.074,5708283,0
2012-03-07,30.253,30.384,30.131,30.286,2026591,0
2012-03-08,30.71,31.107,30.644,31.052,3227897,0
2012-03-09,30.905,31.124,30.855,30.994,1681986,0
2012-03-12,30.994,31.131,30.888,31.083,1204495,0
2012-03-13,31.181,31.49,31.131,31.457,1947983,0
2012-03-14,31.394,31.539,31.271,31.343,2245344,0
2012-03-15,31.482,31.605,31.238,31.605,2247208,0
2012-03-16,31.726,31.784,31.588,31.661,2320624,0
2012-03-19,31.442,31.816,31.432,31.677,1581992,0
2012-03-20,31.394,31.62,31.377,31.547,2026404,0
2012-03-21,31.637,31.719,31.377,31.482,2241924,0
2012-03-22,31.116,31.394,31.091,31.295,2285285,0
2012-03-23,31.027,31.222,30.864,31.181,1581405,0
2012-03-26,31.295,31.644,31.255,31.596,2584564,0
2012-03-27,31.661,31.661,31.442,31.579,2888299,0
2012-03-28,31.896,31.896,31.394,31.572,4383149,0
2012-03-29,31.262,31.311,31.002,31.246,3026428,0
2012-03-30,31.603,31.713,31.45,31.535,2880548,0
2012-04-02,31.442,32.011,31.401,31.978,2798333,0
2012-04-03,31.943,31.968,31.314,31.417,2786121,0
2012-04-04,30.782,30.874,30.476,30.67,5794366,0
2012-04-05,30.138,30.222,29.985,30.222,2844756,0
2012-04-09,29.976,30.277,29.92,30.131,2845472,0
2012-04-10,29.985,30.114,29.407,29.472,5813409,0
2012-04-11,29.789,29.887,29.528,29.717,8528233,0
2012-04-12,29.699,30.114,29.692,29.969,4889765,0
2012-04-13,29.497,29.562,29.285,29.472,5249718,0
2012-04-16,29.756,29.83,29.553,29.748,3880578,0
2012-04-17,29.976,30.349,29.849,30.316,4184568,0
2012-04-18,29.985,30.31,29.969,30.098,7866927,0
2012-04-19,30.131,30.236,29.708,29.952,12080618,0
2012-04-20,30.119,30.536,30.113,30.358,9817062,0
2012-04-23,29.78,29.92,29.545,29.814,8688596,0
2012-04-24,30.066,30.506,30.033,30.335,7949290,0
2012-04-25,30.668,30.758,30.423,30.563,4043015,0
2012-04-26,30.423,30.782,30.318,30.717,5408601,0
2012-04-27,31.551,31.594,31.289,31.417,4859671,0
2012-04-30,31.153,31.306,31.002,31.079,3001726,0
2012-05-01,31.172,31.264,31.053,31.205,2114081,0
2012-05-02,31.247,31.324,31.069,31.324,4137843,0
2012-05-03,31.493,31.544,31.23,31.339,2819077,0
2012-05-04,31.079,31.247,30.763,30.763,7496823,0
2012-05-07,30.409,30.858,30.374,30.789,3581880,0
2012-05-08,30.654,30.748,30.265,30.612,3260104,0
2012-05-09,30.248,30.62,30.154,30.434,3036727,0
2012-05-10,30.629,30.789,30.316,30.323,4149486,0
2012-05-11,30.179,30.798,30.163,30.434,5994417,0
2012-05-14,29.807,29.976,29.73,29.755,3344061,0
2012-05-15,29.469,29.621,29.248,29.315,4098451,0
2012-05-16,29.29,29.469,29.01,29.053,14730916,0
2012-05-17,29.129,29.23,28.917,28.951,3354679,0
2012-05-18,29.204,29.222,28.875,28.968,4918626,0
2012-05-21,29.239,29.501,29.164,29.469,7482710,0
2012-05-22,29.621,29.823,29.417,29.586,5514576,0
2012-05-23,29.111,29.222,28.604,28.892,4600389,0
2012-05-24,29.002,29.164,28.79,29.002,2690470,0
2012-05-25,28.892,29.18,28.858,29.07,4383341,0
2012-05-29,29.382,29.51,29.129,29.239,2524779,0
2012-05-30,28.747,28.858,28.545,28.604,4438448,0
2012-05-31,28.84,29.002,28.536,28.833,2612158,0
2012-06-01,28.333,28.527,27.985,28.333,5466544,0
2012-06-04,28.646,28.713,28.358,28.646,3588899,0
2012-06-05,28.587,28.806,28.587,28.773,3150821,0
2012-06-06,28.909,29.155,28.781,29.137,3016671,0
2012-06-07,29.332,29.332,28.866,28.9,2325382,0
2012-06-08,28.773,29.17,28.739,29.17,1707386,0
2012-06-11,29.434,29.434,28.968,28.968,2153129,0
2012-06-12,29.222,29.485,28.942,29.451,3622200,0
2012-06-13,29.595,29.73,29.376,29.451,3350334,0
2012-06-14,29.714,29.9,29.595,29.714,2420539,0
2012-06-15,30.02,30.104,29.943,30.069,2594160,0
2012-06-18,29.951,30.154,29.84,30.053,2577672,0
2012-06-19,30.51,31.162,30.417,31.053,5365502,0
2012-06-20,30.738,31.079,30.62,30.892,3766378,0
2012-06-21,31.104,31.205,30.51,30.561,3798284,0
2012-06-22,30.908,30.925,30.705,30.782,5442704,0
2012-06-25,30.214,30.399,30.078,30.316,1624171,0
2012-06-26,30.248,30.637,30.154,30.518,3072464,0
2012-06-27,30.561,30.807,30.417,30.577,3090663,0
2012-06-28,30.467,30.645,30.281,30.645,5817419,0
2012-06-29,31.832,32.026,31.62,32.009,11236675,0
2012-07-02,32.026,32.239,31.797,32.213,8068503,0
2012-07-03,32.23,32.543,32.145,32.399,6381330,0
2012-07-05,31.671,31.713,31.358,31.382,3444949,0
2012-07-06,31.468,31.484,31.104,31.255,2135433,0
2012-07-09,31.382,31.577,31.247,31.577,2432881,0
2012-07-10,31.551,31.587,31.12,31.188,2649748,0
2012-07-11,31.306,31.374,31.028,31.272,2001214,0
2012-07-12,31.146,31.281,30.95,31.188,1935540,0
2012-07-13,31.002,31.493,30.984,31.433,1463146,0
2012-07-16,31.468,31.772,31.365,31.679,1945441,0
2012-07-17,31.797,31.933,31.417,31.891,2108741,0
2012-07-18,32.247,32.797,32.204,32.696,5606851,0
2012-07-19,32.782,32.84,32.594,32.731,4150182,0
2012-07-20,32.035,32.307,32.002,32.264,6092396,0
2012-07-23,31.484,31.866,31.365,31.815,3586075,0
2012-07-24,31.662,31.697,31.028,31.314,4384083,0
2012-07-25,31.703,32.069,31.577,32.069,5252847,0
2012-07-26,32.865,33.238,32.84,33.162,6615110,0
2012-07-27,33.925,34.442,33.78,34.297,4898064,0
2012-07-30,33.773,34.297,33.705,34.195,2713202,0
2012-07-31,34.568,34.848,34.408,34.433,2879118,0
2012-08-01,34.654,34.738,34.212,34.271,2069122,0
2012-08-02,34.001,34.416,33.586,33.907,3814019,0
2012-08-03,34.636,35.356,34.56,35.212,4062525,0
2012-08-06,35.129,35.416,35.052,35.255,1998045,0
2012-08-07,35.594,35.84,35.509,35.763,2205821,0
2012-08-08,35.068,35.33,34.966,35.314,3085122,0
2012-08-09,34.959,35.28,34.89,35.102,2313174,0
2012-08-10,34.848,35.28,34.755,35.246,1332661,0
2012-08-13,35.264,35.323,34.985,35.145,1311927,0
2012-08-14,35.424,35.457,35.204,35.28,1503657,0
2012-08-15,35.653,35.848,35.526,35.763,2228182,0
2012-08-16,35.28,35.704,35.264,35.551,4275962,0
2012-08-17,35.094,35.17,34.627,34.848,2858547,0
2012-08-20,34.985,35.129,34.874,34.992,2839114,0
2012-08-21,35.349,35.585,35.17,35.212,4135727,0
2012-08-22,35.077,35.186,34.679,34.874,2881674,0
2012-08-23,34.491,34.577,34.28,34.433,2309454,0
2012-08-24,34.408,34.907,34.373,34.645,1478929,0
2012-08-27,34.586,34.78,34.475,34.594,1383402,0
2012-08-28,34.712,34.856,34.627,34.738,1581197,0
2012-08-29,34.771,34.874,34.611,34.654,1064253,0
2012-08-30,34.67,34.704,34.195,34.305,1954222,0
2012-08-31,34.985,34.992,34.491,34.695,1769538,0
2012-09-04,34.688,34.738,34.331,34.552,1247179,0
2012-09-05,34.874,34.966,34.661,34.72,1743697,0
2012-09-06,35.204,35.84,35.204,35.822,3588065,0
2012-09-07,35.966,35.966,35.678,35.924,3123565,0
2012-09-10,35.576,35.695,35.323,35.33,1256347,0
2012-09-11,36.11,36.745,36.026,36.584,4287906,0
2012-09-12,36.873,36.882,36.593,36.652,3743688,0
2012-09-13,36.678,37.194,36.416,37.042,2774714,0
2012-09-14,37.399,37.72,37.051,37.119,8827392,0
2012-09-17,37.042,37.305,36.889,37.009,1986632,0
2012-09-18,37.084,37.134,36.907,37.077,2038094,0
2012-09-19,37.407,37.585,37.203,37.466,3869652,0
2012-09-20,37.237,37.475,37.134,37.373,2469482,0
2012-09-21,37.847,38.094,37.729,37.798,2051463,0
2012-09-24,37.492,37.737,37.407,37.585,1519857,0
2012-09-25,37.729,38.101,37.432,37.449,3555309,0
2012-09-26,37.179,37.228,36.72,36.899,2111679,0
2012-09-27,37.432,37.763,37.203,37.703,4077650,0
2012-09-28,36.856,37.009,36.152,36.484,4020979,0
2012-10-01,37.247,37.558,37.034,37.254,2732627,0
2012-10-02,37.61,37.618,37.102,37.297,1692003,0
2012-10-03,37.119,37.272,36.924,37.194,1366907,0
2012-10-04,37.247,37.5,37.102,37.475,1651429,0
2012-10-05,37.941,38.033,37.72,37.823,1481043,0
2012-10-08,37.466,37.636,37.272,37.475,1439557,0
2012-10-09,37.025,37.16,36.397,36.5,2045447,0
2012-10-10,36.441,36.441,36.026,36.219,2081850,0
2012-10-11,36.484,36.755,36.391,36.391,1383822,0
2012-10-12,36.484,36.907,36.339,36.525,895241,0
2012-10-15,37.017,37.077,36.771,36.975,1472181,0
2012-10-16,38.059,38.296,37.916,38.287,2288124,0
2012-10-17,38.059,38.314,37.932,38.194,1446705,0
2012-10-18,38.458,38.738,38.389,38.627,2652394,0
2012-10-19,38.084,38.135,37.533,37.746,1810366,0
2012-10-22,38.094,38.101,37.449,37.585,1876493,0
2012-10-23,36.55,36.593,36.179,36.535,2924721,0
2012-10-24,36.55,36.61,36.169,36.28,1723468,0
2012-10-25,37.144,37.288,36.762,37.288,2586859,0
2012-10-26,37.424,37.737,37.169,37.297,2318848,0
2012-10-31,37.949,37.966,37.102,37.154,2744743,0
2012-11-01,37.957,38.187,37.847,38.009,2500260,0
2012-11-02,37.677,37.788,37.407,37.424,1096039,0
2012-11-05,37.067,37.127,36.789,36.958,1142663,0
2012-11-06,37.28,37.991,37.237,37.856,1891314,0
2012-11-07,36.831,36.831,36.323,36.729,2773628,0
2012-11-08,36.509,36.729,36.219,36.297,2148049,0
2012-11-09,36.407,37,36.365,36.805,2241426,0
2012-11-12,36.796,37.025,36.695,36.924,1243619,0
2012-11-13,36.271,37.119,36.219,36.822,1740008,0
2012-11-14,36.864,36.882,36.348,36.449,883293,0
2012-11-15,36.229,36.397,36.11,36.204,1174457,0
2012-11-16,36.33,36.373,35.754,36.094,1806051,0
2012-11-19,36.187,36.848,36.169,36.661,2592690,0
2012-11-20,36.72,37.237,36.603,37.16,1241943,0
2012-11-21,36.848,37.127,36.78,37.034,1139839,0
2012-11-23,37.669,38.11,37.662,38.017,619215,0
2012-11-26,38.009,38.033,37.711,37.839,1231079,0
2012-11-27,37.602,37.847,37.457,37.61,1641222,0
2012-11-28,37.356,37.839,37.272,37.798,1402190,0
2012-11-29,38.271,38.347,37.907,38.169,1538298,0
2012-11-30,38.009,38.162,37.602,37.804,1985672,0
2012-12-03,38.084,38.279,37.974,38.162,1089654,0
2012-12-04,38.533,38.551,38.262,38.473,612781,0
2012-12-05,38.56,38.949,38.508,38.805,1526278,0
2012-12-06,38.965,39.025,38.643,39.025,818616,0
2012-12-07,39.05,39.246,38.805,39.246,893727,0
2012-12-10,39.102,39.262,39,39.16,1954148,0
2012-12-11,39.576,39.78,39.475,39.746,2484029,0
2012-12-12,39.746,39.847,39.398,39.533,2334503,0
2012-12-13,39.652,39.865,39.593,39.736,1598634,0
2012-12-14,39.627,40.085,39.516,39.838,1738722,0
2012-12-17,39.466,39.812,39.448,39.687,2106511,0
2012-12-18,39.855,40.466,39.855,40.356,2121618,0
2012-12-19,39.982,40.076,39.567,39.601,1783481,0
2012-12-20,40.254,40.269,40.024,40.186,1306875,0
2012-12-21,40.11,40.415,40.024,40.33,1264054,0
2012-12-24,40.296,40.304,39.526,39.982,388980,0
2012-12-26,40.151,40.33,39.982,40.092,614519,0
2012-12-27,40.448,40.643,39.948,40.254,1121593,0
2012-12-28,39.787,39.89,39.372,39.55,625243,0
2012-12-31,39.761,40.279,39.694,40.145,1175298,0
2013-01-02,40.677,40.754,40.304,40.601,735368,0
2013-01-03,40.456,40.652,40.339,40.423,1057864,0
2013-01-04,40.39,40.914,40.372,40.695,2780395,0
2013-01-07,40.406,40.787,40.346,40.711,1547385,0
2013-01-08,40.949,41.219,40.872,41.16,1345215,0
2013-01-09,40.643,41.033,40.634,40.728,791914,0
2013-01-10,41.008,41.278,40.863,41.05,3798662,0
2013-01-11,41.516,41.753,41.305,41.405,1745310,0
2013-01-14,41.355,41.415,41.092,41.253,1380198,0
2013-01-15,40.745,40.897,40.346,40.585,2400978,0
2013-01-16,40.932,41,40.661,40.661,2573853,0
2013-01-17,41.253,41.635,41.05,41.55,2566708,0
2013-01-18,40.82,40.965,40.397,40.441,1544599,0
2013-01-22,40.591,40.591,40.186,40.39,1694155,0
2013-01-23,40.524,40.77,40.448,40.695,1198565,0
2013-01-24,40.888,41.219,40.82,41.092,1407312,0
2013-01-25,41.541,41.753,41.33,41.753,1359516,0
2013-01-28,41.854,41.898,41.355,41.449,1542597,0
2013-01-29,41.261,41.457,41.169,41.346,2298875,0
2013-01-30,41.711,41.99,41.558,41.567,2201002,0
2013-01-31,41.321,41.601,41.085,41.244,545244,0
2013-02-01,41.583,41.898,41.424,41.761,697688,0
2013-02-04,40.914,40.956,39.847,40.076,1335540,0
2013-02-05,40.711,40.888,40.39,40.491,1903996,0
2013-02-06,39.576,40.126,39.448,40.11,2518549,0
2013-02-07,38.228,38.423,37.703,38.381,6955628,0
2013-02-08,38.576,40.076,38.508,39.414,12851630,0
2013-02-11,40.897,40.897,40.17,40.677,5311861,0
2013-02-12,40.805,41.474,40.736,41.364,3642605,0
2013-02-13,41.516,41.966,41.516,41.966,1763004,0
2013-02-14,40.974,41.229,40.814,40.888,2953958,0
2013-02-15,41.118,41.184,40.652,40.686,1040856,0
2013-02-19,41.635,42.109,41.55,42.1,1106998,0
2013-02-20,41.829,41.948,41.389,41.389,977308,0
2013-02-21,40.22,40.346,39.796,40.101,3755787,0
2013-02-22,40.364,41.033,40.211,40.907,9170399,0
2013-02-25,41.507,41.532,39.506,39.55,3871655,0
2013-02-26,39.872,40.085,39.178,39.211,3578339,0
2013-02-27,39.195,39.838,39.109,39.771,3449998,0
2013-02-28,39.526,40.263,39.448,39.999,1757321,0
2013-03-01,39.694,39.991,39.406,39.78,867554,0
2013-03-04,40.067,40.415,39.982,40.364,1383857,0
2013-03-05,40.881,41.305,40.855,41.016,1553518,0
2013-03-06,41.085,41.126,40.701,40.914,885454,0
2013-03-07,41.346,41.77,41.33,41.593,1034156,0
2013-03-08,41.728,41.905,41.397,41.863,4539152,0
2013-03-11,41.516,41.804,41.424,41.593,4041511,0
2013-03-12,41.43,41.77,41.219,41.507,2062121,0
2013-03-13,41.364,41.583,41.041,41.576,1814548,0
2013-03-14,41.424,41.795,41.296,41.77,1187275,0
2013-03-15,41.847,42.32,41.787,42.32,3328013,0
2013-03-18,41.152,41.88,41.075,41.55,2437903,0
2013-03-19,41.719,41.905,41.219,41.711,2441117,0
2013-03-20,42.625,43.152,42.549,42.982,1730328,0
2013-03-21,41.966,42.549,41.898,42.329,7380810,0
2013-03-22,42.6,43.058,42.549,42.948,2828309,0
2013-03-25,42.575,42.803,41.854,42.364,12022445,0
2013-03-26,42.796,42.982,42.6,42.82,4088403,0
2013-03-27,41.821,42.524,41.821,42.491,3700194,0
2013-03-28,42.803,43.456,42.744,43.279,3566084,0
2013-04-01,43.254,43.448,43.118,43.177,1060731,0
2013-04-02,43.524,44.108,43.422,44.023,1866993,0
2013-04-03,43.829,44.134,43.541,43.762,6161456,0
2013-04-04,43.024,43.482,42.913,43.482,2183614,0
2013-04-05,42.389,43.118,42.329,42.922,3328370,0
2013-04-08,43.363,43.363,42.871,43.21,2130278,0
2013-04-09,43.601,43.777,43.185,43.677,4951061,0
2013-04-10,43.821,44.278,43.777,44.262,1453857,0
2013-04-11,44.388,44.896,44.244,44.583,1246553,0
2013-04-12,44.185,44.422,43.846,44.422,1254178,0
2013-04-15,45.227,45.667,45.177,45.601,10998032,0
2013-04-16,45.913,46.159,45.693,46.065,14357783,0
2013-04-17,45.15,45.202,44.007,44.43,6171169,0
2013-04-18,44.616,44.677,44.194,44.523,1502630,0
2013-04-19,44.516,44.905,44.406,44.871,1427486,0
2013-04-22,44.507,44.778,44.049,44.692,6584691,0
2013-04-23,45.667,46.219,45.634,45.99,3082528,0
2013-04-24,46.489,46.582,46.167,46.379,2492429,0
2013-04-25,45.719,45.862,45.125,45.15,2860328,0
2013-04-26,45.591,45.667,45.192,45.21,2404205,0
2013-04-29,46.124,46.37,45.735,46.176,2575032,0
2013-04-30,46.04,46.27,45.202,45.202,2379115,0
2013-05-01,45.083,45.388,44.641,44.795,1915276,0
2013-05-02,45.253,46.599,45.235,46.599,2593066,0
2013-05-03,46.87,47.252,46.786,47.141,1877577,0
2013-05-06,46.459,46.59,45.966,46.018,1239274,0
2013-05-07,46.79,46.815,46.346,46.528,1577859,0
2013-05-08,47.527,47.787,47.379,47.535,964992,0
2013-05-09,47.119,47.371,47.024,47.111,640058,0
2013-05-10,47.753,47.857,47.466,47.682,1078693,0
2013-05-13,47.432,47.813,47.335,47.57,673232,0
2013-05-14,47.58,47.804,47.474,47.527,1637429,0
2013-05-15,46.886,47.474,46.824,47.266,806464,0
2013-05-16,47.283,47.7,46.928,47.032,1479699,0
2013-05-17,46.892,47.44,46.876,47.283,1897342,0
2013-05-20,46.972,47.196,46.711,46.711,1120636,0
2013-05-21,47.128,47.761,47.014,47.761,1802708,0
2013-05-22,47.77,48.464,47.492,47.761,1265933,0
2013-05-23,47.162,47.848,47.067,47.335,1365736,0
2013-05-24,47.544,47.614,47.162,47.596,1545356,0
2013-05-28,48.255,48.532,48.082,48.082,3053112,0
2013-05-29,47.614,47.63,46.772,47.17,1054241,0
2013-05-30,47.422,47.77,47.353,47.353,578150,0
2013-05-31,46.815,47.014,46.061,46.061,1567977,0
2013-06-03,46.182,46.372,45.557,46.173,1711563,0
2013-06-04,46.138,46.52,45.913,46.416,1034054,0
2013-06-05,45.87,45.982,45.462,45.662,1615153,0
2013-06-06,45.618,46.148,45.436,45.973,3060122,0
2013-06-07,45.879,46.729,45.765,46.304,798837,0
2013-06-10,46.416,46.494,46.13,46.234,541887,0
2013-06-11,45.748,46.25,45.678,45.973,641555,0
2013-06-12,46.938,47.05,46.364,46.433,1044640,0
2013-06-13,46.164,46.841,46.034,46.841,427951,0
2013-06-14,46.685,46.938,46.39,46.624,431785,0
2013-06-17,47.882,48.125,47.622,47.735,1457619,0
2013-06-18,47.292,47.448,47.111,47.335,669823,0
2013-06-19,47.24,47.432,46.244,46.33,624474,0
2013-06-20,45.072,45.149,44.056,44.16,1728585,0
2013-06-21,44.56,44.776,44.065,44.55,2224026,0
2013-06-24,43.224,43.805,43.163,43.518,1983916,0
2013-06-25,43.257,43.371,42.798,43.181,2382684,0
2013-06-26,44.534,44.94,44.352,44.94,1390070,0
2013-06-27,45.166,45.704,44.959,44.959,1852434,0
2013-06-28,45.08,45.298,44.646,44.69,661459,0
2013-07-01,45.184,45.305,44.82,44.82,1035147,0
2013-07-02,44.429,44.759,44.1,44.152,699966,0
2013-07-03,43.762,43.934,43.449,43.805,473828,0
2013-07-05,44.812,44.976,43.961,44.308,1001332,0
2013-07-08,44.976,45.192,44.663,44.838,585430,0
2013-07-09,44.976,45.02,44.438,44.491,1144100,0
2013-07-10,44.152,44.292,43.952,44.239,1307243,0
2013-07-11,45.244,45.602,44.863,45.566,1337353,0
2013-07-12,45.228,45.462,44.924,45.462,977079,0
2013-07-15,45.67,45.748,45.288,45.505,646023,0
2013-07-16,45.133,45.159,44.82,45.027,646873,0
2013-07-17,45.324,45.444,44.898,45.288,764081,0
2013-07-18,45.384,46.052,45.314,46.052,687899,0
2013-07-19,45.115,45.602,45.062,45.41,586144,0
2013-07-22,45.809,46.13,45.783,46.13,470063,0
2013-07-23,45.86,45.982,45.635,45.73,538600,0
2013-07-24,45.982,46.008,45.582,45.852,789438,0
2013-07-25,45.748,46.191,45.602,46.191,1249936,0
2013-07-26,45.999,46.295,45.774,46.008,633717,0
2013-07-29,45.86,45.966,45.618,45.618,569667,0
2013-07-30,46.286,46.372,45.809,45.809,717248,0
2013-07-31,46.034,46.443,44.663,44.663,3233753,0
2013-08-01,44.004,44.378,43.77,44.292,3258338,0
2013-08-02,43.918,44.378,43.908,44.378,5391428,0
2013-08-05,44.014,44.394,43.892,44.265,2289321,0
2013-08-06,45.133,45.244,44.724,44.95,4276691,0
2013-08-07,45.176,45.582,45.036,45.357,4935361,0
2013-08-08,45.896,45.973,45.47,45.801,2642786,0
2013-08-09,45.627,45.86,45.54,45.818,1607419,0
2013-08-12,44.682,45.02,44.682,44.934,1869170,0
2013-08-13,44.794,45.324,44.682,45.324,2182086,0
2013-08-14,44.914,45.184,44.872,45.011,2242886,0
2013-08-15,44.464,44.854,44.039,44.707,2720780,0
2013-08-16,44.985,44.985,44.672,44.881,1155943,0
2013-08-19,44.976,45.027,44.656,44.768,676624,0
2013-08-20,45.097,45.159,44.794,44.898,1048597,0
2013-08-21,44.446,44.55,43.545,43.545,7380425,0
2013-08-22,43.934,43.978,43.492,43.597,3480234,0
2013-08-23,43.423,43.813,43.257,43.813,2256561,0
2013-08-26,44.256,44.612,44.03,44.074,2960894,0
2013-08-27,43.578,43.9,42.988,42.988,7629875,0
2013-08-28,42.816,42.86,42.4,42.529,11542803,0
2013-08-29,42.235,42.729,42.182,42.634,4355086,0
2013-08-30,42.269,42.269,41.427,41.455,2824736,0
2013-09-03,41.871,41.948,40.733,41.332,5945869,0
2013-09-04,40.829,41.678,40.786,41.593,2502467,0
2013-09-05,41.349,41.758,41.272,41.514,901230,0
2013-09-06,41.852,42.426,41.576,42.304,1715858,0
2013-09-09,41.723,42.096,41.583,41.818,1291521,0
2013-09-10,42.477,42.565,42.312,42.513,1953333,0
2013-09-11,42.659,42.876,42.546,42.694,2399269,0
2013-09-12,41.897,41.983,41.54,41.61,1997655,0
2013-09-13,41.583,41.818,41.401,41.61,1862338,0
2013-09-16,42.026,42.061,41.601,41.601,2757313,0
2013-09-17,42.33,42.738,42.32,42.738,2535913,0
2013-09-18,42.365,43.77,42.356,43.744,5400583,0
2013-09-19,43.969,44.213,43.813,44.108,8012514,0
2013-09-20,44.56,44.682,44.256,44.292,5004409,0
2013-09-23,44.134,44.16,43.675,43.762,1608975,0
2013-09-24,43.866,44.014,43.423,43.849,821824,0
2013-09-25,43.692,43.995,43.656,43.656,862304,0
2013-09-26,43.978,44.039,43.458,43.554,1501410,0
2013-09-27,43.934,44.186,43.805,44.021,1156200,0
2013-09-30,43.944,44.014,43.692,43.926,731087,0
2013-10-01,44.16,44.429,44.056,44.394,557683,0
2013-10-02,44.039,44.082,43.675,43.952,1499390,0
2013-10-03,43.926,44.17,43.666,43.736,2135636,0
2013-10-04,43.875,44.082,43.805,43.813,1220584,0
2013-10-07,43.875,44.082,43.787,43.875,566636,0
2013-10-08,43.727,43.762,42.962,42.962,1229536,0
2013-10-09,42.598,42.616,42.017,42.294,3472384,0
2013-10-10,42.704,42.936,42.616,42.876,831450,0
2013-10-11,43.128,43.371,43.094,43.371,649607,0
2013-10-14,43.075,43.466,43.033,43.466,549686,0
2013-10-15,42.981,43.102,42.765,42.765,664771,0
2013-10-16,42.685,42.998,42.529,42.765,864805,0
2013-10-17,43.207,43.518,43.102,43.492,725618,0
2013-10-18,43.327,43.701,43.197,43.597,1103052,0
2013-10-21,43.71,43.918,43.64,43.908,797062,0
2013-10-22,44.56,44.838,44.42,44.55,884508,0
2013-10-23,44.213,44.55,44.203,44.455,999128,0
2013-10-24,44.707,44.872,44.55,44.733,3645062,0
2013-10-25,45.159,45.324,44.854,45.324,3784932,0
2013-10-28,45.046,45.244,44.94,45.192,607913,0
2013-10-29,45.184,45.244,44.934,45.046,1645585,0
2013-10-30,46.043,46.685,45.818,45.818,1196470,0
2013-10-31,46.616,46.798,46.208,46.398,801845,0
2013-11-01,45.74,45.774,45.288,45.714,898570,0
2013-11-04,45.765,45.948,45.627,45.879,539585,0
2013-11-05,45.453,45.801,45.254,45.765,1564142,0
2013-11-06,46.502,46.676,46.33,46.33,873898,0
2013-11-07,46.304,46.32,45.28,45.28,537780,0
2013-11-08,44.663,45.505,44.663,45.505,1318401,0
2013-11-11,45.662,45.966,45.557,45.74,464020,0
2013-11-12,45.801,45.93,45.635,45.818,548781,0
2013-11-13,45.228,45.973,45.218,45.973,924433,0
2013-11-14,45.704,46.244,45.662,46.025,610477,0
2013-11-15,46.538,46.892,46.425,46.815,893519,0
2013-11-18,47.196,47.276,46.772,46.85,741140,0
2013-11-19,46.304,46.425,46.112,46.224,729542,0
2013-11-20,46.312,46.564,45.688,45.913,604025,0
2013-11-21,45.956,45.973,45.513,45.627,2953518,0
2013-11-22,46.008,46.025,45.644,45.973,3554842,0
2013-11-25,45.94,45.999,45.678,45.774,433663,0
2013-11-26,46.104,46.104,45.704,45.922,1127112,0
2013-11-27,46.173,46.173,45.608,45.67,2362564,0
2013-11-29,46.148,46.182,45.834,45.834,1814766,0
2013-12-02,45.271,45.41,44.863,45.115,2744057,0
2013-12-03,44.62,44.742,43.952,43.988,1346719,0
2013-12-04,43.614,44.213,43.501,44.17,1711305,0
2013-12-05,44.021,44.298,43.866,43.961,2868810,0
2013-12-06,43.926,44.524,43.926,44.308,712508,0
2013-12-09,43.988,44.056,43.823,43.969,846320,0
2013-12-10,44.004,44.004,43.44,43.44,1310938,0
2013-12-11,44.091,44.177,43.414,43.492,934564,0
2013-12-12,43.675,43.944,43.379,43.475,1894695,0
2013-12-13,43.102,43.136,42.765,43.119,1080156,0
2013-12-16,43.684,43.944,43.535,43.892,770967,0
2013-12-17,43.371,43.588,43.155,43.528,1634494,0
2013-12-18,43.71,44.352,43.257,44.126,976248,0
2013-12-19,44.196,44.707,44.091,44.707,2799592,0
2013-12-20,44.473,44.976,44.438,44.976,1508436,0
2013-12-23,44.576,45.08,44.385,45.08,877121,0
2013-12-24,44.733,45.02,44.707,44.838,228405,0
2013-12-26,45.192,45.366,45.002,45.324,338103,0
2013-12-27,45.644,45.913,45.531,45.809,914782,0
2013-12-30,45.505,46.018,45.41,45.886,1150291,0
2013-12-31,46.173,46.528,46.095,46.528,1093007,0
2014-01-02,45.002,45.046,44.568,44.898,4203712,0
2014-01-03,44.898,45.262,44.82,45.149,2562984,0
2014-01-06,45.176,45.384,45.088,45.106,3397119,0
2014-01-07,44.828,45.106,44.724,45.036,4385399,0
2014-01-08,44.491,44.534,44.196,44.317,5902150,0
2014-01-09,44.239,44.298,43.796,44.091,1047328,0
2014-01-10,43.839,44.082,43.701,44.082,917209,0
2014-01-13,43.276,43.614,43.197,43.406,1363936,0
2014-01-14,43.9,44.256,43.752,44.039,1666170,0
2014-01-15,44.048,44.499,43.926,44.36,1264732,0
2014-01-16,44.352,44.55,44.186,44.404,726278,0
2014-01-17,44.36,44.594,44.1,44.1,1089571,0
2014-01-21,44.586,44.802,44.36,44.794,2295698,0
2014-01-22,44.707,44.976,44.62,44.707,2834611,0
2014-01-23,44.994,45.011,43.918,44.065,2788199,0
2014-01-24,43.518,43.588,42.52,42.704,5169343,0
2014-01-27,43.024,43.075,42.513,42.772,1668527,0
2014-01-28,42.86,42.988,42.677,42.86,1623517,0
2014-01-29,41.983,42.634,41.871,42.443,1160311,0
2014-01-30,43.371,43.692,42.972,43.535,1738423,0
2014-01-31,42.269,42.893,42.235,42.426,1221124,0
2014-02-03,42.85,42.876,42.078,42.078,1252640,0
2014-02-04,42.096,42.243,41.887,42.148,1755700,0
2014-02-05,41.974,42.087,41.749,41.897,4054225,0
2014-02-06,40.846,41.445,40.829,41.445,5025769,0
2014-02-07,41.506,42.225,41.401,42.017,5526023,0
2014-02-10,42.798,42.816,41.341,41.739,4942718,0
2014-02-11,42.373,42.893,42.269,42.893,3118475,0
2014-02-12,42.72,43.015,42.634,42.651,1420483,0
2014-02-13,42.642,43.042,42.608,42.936,1771713,0
2014-02-14,43.25,43.796,43.155,43.744,2552986,0
2014-02-18,43.849,43.988,43.614,43.752,1481502,0
2014-02-19,43.9,44.039,43.701,43.744,2019433,0
2014-02-20,43.604,44.039,43.449,43.875,1266559,0
2014-02-21,43.892,44.186,43.839,43.978,1411900,0
2014-02-24,44.074,44.751,44.03,44.55,1335013,0
2014-02-25,44.203,44.568,44.065,44.507,1226948,0
2014-02-26,44.612,44.872,44.491,44.646,1156009,0
2014-02-27,44.568,44.934,44.507,44.672,1176803,0
2014-02-28,44.914,45.298,44.672,44.976,1271173,0
2014-03-03,44.976,44.976,43.71,44.048,1870754,0
2014-03-04,45.28,45.331,44.898,45.106,960261,0
2014-03-05,44.95,45.149,44.863,44.94,1597429,0
2014-03-06,45.462,45.602,45.271,45.582,986253,0
2014-03-07,45.436,45.444,44.785,45.054,1432741,0
2014-03-10,45.635,45.774,45.184,45.35,1168085,0
2014-03-11,44.966,45.062,44.36,44.412,551372,0
2014-03-12,43.926,44.17,43.796,44.065,606993,0
2014-03-13,44.082,44.152,42.841,43.128,1104322,0
2014-03-14,43.197,43.397,42.86,43.119,1862590,0
2014-03-17,43.571,43.813,43.44,43.44,1001992,0
2014-03-18,43.752,43.969,43.562,43.736,2586458,0
2014-03-19,43.978,44.352,43.562,43.778,4884104,0
2014-03-20,43.24,43.839,43.224,43.604,1798203,0
2014-03-21,44.438,44.854,44.021,44.021,2003056,0
2014-03-24,44.56,44.603,43.813,44.334,988084,0
2014-03-25,44.845,45.375,44.785,45.184,1757292,0
2014-03-26,45.288,45.444,45.011,45.115,1888907,0
2014-03-27,44.751,45.011,44.612,44.898,639099,0
2014-03-28,45.218,45.331,45.027,45.097,418252,0
2014-03-31,45.618,45.757,45.254,45.357,585004,0
2014-04-01,44.94,45.115,44.838,44.976,660653,0
2014-04-02,44.828,45.149,44.802,45.133,1938586,0
2014-04-03,45.192,45.305,44.95,45.149,9643279,0
2014-04-04,45.011,45.21,44.446,44.446,2367247,0
2014-04-07,45.02,45.054,44.491,44.959,3768032,0
2014-04-08,45.314,45.748,45.271,45.549,1287087,0
2014-04-09,45.774,45.982,45.453,45.982,3280590,0
2014-04-10,45.966,45.973,44.914,44.934,2010389,0
2014-04-11,44.612,44.934,44.324,44.446,1760555,0
2014-04-14,44.812,44.976,44.568,44.863,718522,0
2014-04-15,44.776,44.812,44.108,44.715,1033626,0
2014-04-16,44.907,45.002,44.594,44.828,720144,0
2014-04-17,45.072,45.549,44.934,45.41,995561,0
2014-04-21,45.582,45.582,45.305,45.41,556900,0
2014-04-22,46.199,46.408,45.904,46.32,1910965,0
2014-04-23,46.408,46.425,46.087,46.13,947800,0
2014-04-24,46.148,46.155,45.696,45.74,591165,0
2014-04-25,45.982,45.999,45.549,45.834,779792,0
2014-04-28,46.564,46.694,45.992,46.634,2158635,0
2014-04-29,45.982,46.398,45.852,46.27,2659528,0
2014-04-30,47.05,47.05,46.676,46.676,1499676,0
2014-05-01,46.938,47.24,46.841,47.206,994087,0
2014-05-02,46.634,47.024,46.554,46.876,2172213,0
2014-05-05,46.547,47.405,46.486,47.318,672288,0
2014-05-06,47.196,47.344,47.007,47.162,667097,0
2014-05-07,47.351,47.989,47.072,47.746,944223,0
2014-05-08,47.503,47.666,47.234,47.351,1490719,0
2014-05-09,47.081,47.18,46.739,46.739,919872,0
2014-05-12,47.495,47.539,47.252,47.476,974655,0
2014-05-13,47.314,47.342,47.063,47.144,569051,0
2014-05-14,47.746,47.908,47.28,47.28,1627828,0
2014-05-15,47.108,47.441,46.784,47.307,830103,0
2014-05-16,47.566,47.746,47.369,47.746,1220805,0
2014-05-19,47.422,47.656,47.307,47.656,550711,0
2014-05-20,47.522,47.648,47.153,47.26,435510,0
2014-05-21,47.324,47.738,47.297,47.728,416968,0
2014-05-22,47.19,47.612,47.144,47.513,1516966,0
2014-05-23,47.513,47.62,47.36,47.467,254208,0
2014-05-27,47.845,47.935,47.503,47.818,805704,0
2014-05-28,47.566,47.765,47.297,47.648,1160323,0
2014-05-29,47.746,47.908,47.666,47.908,703025,0
2014-05-30,47.765,48.197,47.693,47.926,940094,0
2014-06-02,47.746,47.828,47.539,47.701,1052860,0
2014-06-03,47.782,47.918,47.656,47.918,2902907,0
2014-06-04,48.07,48.142,47.899,48.142,722486,0
2014-06-05,48.258,48.556,48.151,48.556,861489,0
2014-06-06,48.556,48.645,48.385,48.645,463719,0
2014-06-09,48.114,48.393,48.052,48.393,420733,0
2014-06-10,48.457,48.654,48.321,48.376,886365,0
2014-06-11,48.304,48.331,48.034,48.197,2817948,0
2014-06-12,48.258,48.349,48.106,48.277,500367,0
2014-06-13,48.231,48.51,48.197,48.358,519822,0
2014-06-16,48.393,48.475,48.079,48.411,405909,0
2014-06-17,48.187,48.618,48.16,48.564,589536,0
2014-06-18,48.573,48.592,48.169,48.321,1575228,0
2014-06-19,48.772,48.933,48.592,48.916,5730704,0
2014-06-20,48.879,49.095,48.825,49.023,997888,0
2014-06-23,48.709,48.87,48.466,48.87,703087,0
2014-06-24,48.682,48.789,48.313,48.358,1073637,0
2014-06-25,47.972,48.134,47.828,48.106,1098599,0
2014-06-26,47.891,47.926,47.297,47.629,919170,0
2014-06-27,47.683,47.98,47.449,47.935,1625972,0
2014-06-30,47.845,47.972,47.656,47.809,864406,0
2014-07-01,47.738,48.079,47.593,47.908,666074,0
2014-07-02,47.513,47.908,47.441,47.836,879803,0
2014-07-03,47.926,48.061,47.828,48.061,384247,0
2014-07-07,47.063,47.441,46.911,47.028,1405389,0
2014-07-08,46.955,46.982,46.569,46.578,618691,0
2014-07-09,46.649,47.028,46.523,46.973,436917,0
2014-07-10,46.362,46.622,46.28,46.46,1184392,0
2014-07-11,46.263,46.712,46.164,46.425,896793,0
2014-07-14,46.874,46.964,46.586,46.676,489029,0
2014-07-15,46.569,46.632,46.064,46.245,937126,0
2014-07-16,46.632,46.64,46.353,46.622,763195,0
2014-07-17,46.29,46.605,45.625,45.759,839872,0
2014-07-18,46.011,46.47,45.912,46.362,329269,0
2014-07-21,46.155,46.326,45.957,46.28,925292,0
2014-07-22,46.569,46.802,46.407,46.595,661355,0
2014-07-23,46.794,46.838,46.586,46.712,590200,0
2014-07-24,46.811,46.865,46.622,46.784,1071587,0
2014-07-25,46.497,46.515,45.705,45.831,746495,0
2014-07-28,46.155,46.272,45.787,46.02,1517740,0
2014-07-29,46.586,46.659,46.218,46.218,1477796,0
2014-07-30,46.595,46.918,46.236,46.918,2637221,0
2014-07-31,47.863,48.061,47.001,47.001,1199000,0
2014-08-01,47.863,47.926,47.432,47.828,3745940,0
2014-08-04,48.016,48.304,47.746,48.304,661614,0
2014-08-05,47.926,47.98,47.387,47.629,405737,0
2014-08-06,46.749,47.314,46.749,47.207,1055707,0
2014-08-07,46.874,46.982,46.11,46.245,903491,0
2014-08-08,46.622,47.045,46.443,47.045,870950,0
2014-08-11,46.955,47.144,46.757,46.838,930004,0
2014-08-12,46.488,46.802,46.425,46.802,789074,0
2014-08-13,47.144,47.28,46.955,47.126,2021933,0
2014-08-14,47.252,47.522,47.224,47.522,1119904,0
2014-08-15,47.8,47.98,46.847,47.17,3075118,0
2014-08-18,47.755,48.052,47.746,48.052,1145337,0
2014-08-19,47.648,47.935,47.593,47.918,1782738,0
2014-08-20,47.36,47.566,47.162,47.467,1855982,0
2014-08-21,47.953,48.321,47.891,48.321,1031007,0
2014-08-22,47.467,47.666,47.126,47.369,2039265,0
2014-08-25,47.791,48.448,47.693,48.304,819312,0
2014-08-26,48.799,49.41,48.789,49.265,1253370,0
2014-08-27,49.275,49.769,49.194,49.644,971986,0
2014-08-28,48.942,49.311,48.852,49.185,2863546,0
2014-08-29,49.329,49.481,48.835,49.185,836302,0
2014-09-02,49.285,49.599,49.168,49.427,1690311,0
2014-09-03,50.066,50.3,49.923,50.112,1294566,0
2014-09-04,50.075,50.309,49.85,50.012,751462,0
2014-09-05,49.743,50.175,49.563,50.138,870925,0
2014-09-08,49.995,50.112,49.644,49.923,967229,0
2014-09-09,49.814,50.219,49.653,50.175,913420,0
2014-09-10,49.967,50.354,49.842,50.21,1945310,0
2014-09-11,49.86,50.112,49.724,50.112,1360463,0
2014-09-12,50.354,50.794,50.202,50.74,662806,0
2014-09-15,50.525,50.794,50.454,50.454,711700,0
2014-09-16,50.175,50.633,50.165,50.515,585920,0
2014-09-17,50.849,51.163,50.705,50.821,941309,0
2014-09-18,51.398,51.488,51.146,51.236,2083720,0
2014-09-19,50.984,51.325,50.947,50.974,973388,0
2014-09-22,51.604,51.631,51.002,51.515,1588739,0
2014-09-23,50.606,50.821,50.138,50.138,1555066,0
2014-09-24,51.029,51.388,50.678,51.19,1941966,0
2014-09-25,50.947,50.974,49.823,50.219,1232178,0
2014-09-26,50.471,50.713,50.264,50.435,694301,0
2014-09-29,49.86,50.129,49.769,50.093,550739,0
2014-09-30,50.615,51.056,50.481,50.74,777614,0
2014-10-01,50.705,50.705,50.039,50.246,593507,0
2014-10-02,49.967,50.003,48.96,49.454,1125849,0
2014-10-03,48.754,49.23,48.556,49.23,1196135,0
2014-10-06,49.383,49.481,48.96,49.32,415198,0
2014-10-07,48.627,48.69,48.331,48.331,899400,0
2014-10-08,48.134,48.987,47.899,48.987,953292,0
2014-10-09,48.169,48.304,47.648,47.728,1512186,0
2014-10-10,47.369,47.585,47.072,47.144,1013085,0
2014-10-13,47.495,47.648,46.973,47.028,924048,0
2014-10-14,47.252,47.522,46.964,46.982,1420599,0
2014-10-15,46.515,46.64,45.409,46.307,2056057,0
2014-10-16,45.03,45.957,44.959,45.534,3244328,0
2014-10-17,46.191,46.784,45.857,46.578,1555486,0
2014-10-20,45.642,46.559,45.606,46.559,703016,0
2014-10-21,46.226,47.036,46.182,46.892,1868121,0
2014-10-22,47.549,47.683,47.224,47.324,1988016,0
2014-10-23,47.989,48.421,47.845,48.134,1664704,0
2014-10-24,48.286,48.573,48.124,48.573,1649766,0
2014-10-27,47.459,48.052,47.314,47.495,2681911,0
2014-10-28,43.358,43.7,42.397,43.224,9861533,0
2014-10-29,40.795,41.111,40.013,40.661,18708158,0
2014-10-30,40.904,41.174,40.563,41.092,6030031,0
2014-10-31,41.353,41.938,41.344,41.578,5562375,0
2014-11-03,40.957,41.164,40.832,41.164,5325182,0
2014-11-04,41.074,41.092,40.535,40.904,1914853,0
2014-11-05,41.065,41.218,40.822,41.092,2073355,0
2014-11-06,41.038,41.38,40.939,41.236,3067688,0
2014-11-07,40.616,41.084,40.472,41.084,3814023,0
2014-11-10,41.443,41.739,41.326,41.533,3494729,0
2014-11-11,42.037,42.404,41.856,42.387,2529290,0
2014-11-12,41.829,42.243,41.551,41.866,4679600,0
2014-11-13,41.866,42.18,41.739,41.839,3573326,0
2014-11-14,41.749,42.091,41.649,41.974,3344356,0
2014-11-17,42.145,42.773,42.108,42.747,4711573,0
2014-11-18,43.142,43.683,43.125,43.485,5083801,0
2014-11-19,43.53,43.547,43.116,43.241,1820179,0
2014-11-20,41.946,42.432,41.695,41.875,6324914,0
2014-11-21,42.45,42.586,42.091,42.397,1760026,0
2014-11-24,42.262,42.541,42.135,42.541,2229540,0
2014-11-25,42.703,42.999,42.657,42.846,1686304,0
2014-11-26,42.927,43.259,42.9,43.241,1300362,0
2014-11-28,43.304,43.592,43.295,43.421,628873,0
2014-12-01,43.961,44.042,43.79,43.817,1946041,0
2014-12-02,43.44,43.565,43.079,43.565,1943018,0
2014-12-03,43.187,43.368,43.098,43.259,2562605,0
2014-12-04,42.594,42.603,42.037,42.037,5598252,0
2014-12-05,41.946,42.18,41.776,42.037,3331533,0
2014-12-08,42.118,42.262,41.848,41.983,2348885,0
2014-12-09,41.453,41.578,41.209,41.578,1672437,0
2014-12-10,41.649,41.695,41.147,41.236,1139738,0
2014-12-11,41.677,42.127,41.515,41.551,2989591,0
2014-12-12,41.37,41.551,40.535,40.607,2069887,0
2014-12-15,40.589,40.715,39.78,39.923,5881531,0
2014-12-16,39.851,41.434,39.834,40.805,4555248,0
2014-12-17,40.949,41.776,40.922,41.344,4230897,0
2014-12-18,42.072,42.243,41.793,42.091,5081066,0
2014-12-19,41.37,41.722,40.976,41.713,1971763,0
2014-12-22,41.587,41.622,41.263,41.326,1672982,0
2014-12-23,41.686,41.732,41.057,41.228,1598985,0
2014-12-24,41.326,41.677,41.281,41.677,482048,0
2014-12-26,41.542,41.713,41.37,41.497,771008,0
2014-12-29,41.453,41.749,41.434,41.668,1630100,0
2014-12-30,41.39,41.507,41.011,41.011,1617775,0
2014-12-31,41.183,41.426,40.931,41.011,974686,0
2015-01-02,41.138,41.39,40.625,40.931,1296870,0
2015-01-05,39.627,39.815,39.177,39.564,5152724,0
2015-01-06,39.699,41.353,39.42,40.563,7498155,0
2015-01-07,39.42,40.175,39.366,40.175,15502602,0
2015-01-08,40.481,41.174,40.453,40.822,5304531,0
2015-01-09,40.598,40.625,39.609,40.058,4547102,0
2015-01-12,40.436,40.543,39.798,40.391,1962278,0
2015-01-13,40.912,41.057,40.121,40.543,1749583,0
2015-01-14,40.202,40.643,40.157,40.284,1981319,0
2015-01-15,40.373,40.778,40.148,40.463,1830477,0
2015-01-16,40.859,41.884,40.859,41.686,4848019,0
2015-01-20,42.262,42.324,41.542,41.956,2715007,0
2015-01-21,41.622,42.082,41.326,42.045,2088562,0
2015-01-22,41.677,42.127,41.48,42.018,2581508,0
2015-01-23,41.578,42.586,41.533,42.153,4247821,0
2015-01-26,41.974,42.235,41.533,42.018,3547977,0
2015-01-27,41.605,42.108,41.488,41.901,894004,0
2015-01-28,41.856,42.055,41.317,41.407,2006657,0
2015-01-29,41.92,42.262,41.668,42.262,1281420,0
2015-01-30,41.722,41.938,41.38,41.443,2207822,0
2015-02-02,41.524,41.991,41.47,41.983,2274130,0
2015-02-03,42.001,42.397,41.893,42.198,1608250,0
2015-02-04,41.507,42.262,41.363,42.262,3715912,0
2015-02-05,43.224,43.79,43.062,43.538,2647580,0
2015-02-06,43.304,43.61,43.008,43.206,8325506,0
2015-02-09,42.71,43.278,42.693,42.981,1656939,0
2015-02-10,43.592,43.664,43.241,43.385,1182068,0
2015-02-11,43.161,43.349,42.989,43.304,1001037,0
2015-02-12,43.241,43.7,43.232,43.7,942159,0
2015-02-13,44.275,44.654,44.24,44.437,1934335,0
2015-02-17,44.069,44.285,43.7,44.231,1196207,0
2015-02-18,44.285,44.455,44.105,44.285,974041,0
2015-02-19,44.878,45.057,44.627,45.05,2275497,0
2015-02-20,44.158,45.256,44.123,45.05,2255160,0
2015-02-23,45.219,45.471,45.139,45.157,953564,0
2015-02-24,44.798,45.382,44.654,45.309,1163725,0
2015-02-25,45.184,45.516,45.147,45.328,1601735,0
2015-02-26,44.141,44.222,43.737,43.943,2957956,0
2015-02-27,43.808,44.195,43.628,43.934,1606424,0
2015-03-02,43.44,43.574,43.341,43.421,1494141,0
2015-03-03,43.655,43.737,43.161,43.232,1240243,0
2015-03-04,43.304,43.485,42.972,43.466,1938546,0
2015-03-05,43.817,43.817,43.404,43.485,1701219,0
2015-03-06,42.873,43.008,42.621,42.639,1195981,0
2015-03-09,42.828,42.873,42.639,42.773,1255701,0
2015-03-10,41.732,41.812,41.497,41.668,2095803,0
2015-03-11,42.189,42.477,42.072,42.198,1589340,0
2015-03-12,42.531,42.783,42.477,42.765,1750709,0
2015-03-13,42.397,42.576,42.198,42.324,1358574,0
2015-03-16,43.314,43.934,43.287,43.717,2445231,0
2015-03-17,43.799,44.185,43.655,44.033,1663407,0
2015-03-18,44.294,45.363,44.15,45.139,1810876,0
2015-03-19,44.267,44.599,44.203,44.482,1343783,0
2015-03-20,45.238,45.921,45.03,45.534,2633071,0
2015-03-23,45.849,46.128,45.615,45.84,1612139,0
2015-03-24,46.164,46.28,45.885,45.967,1197092,0
2015-03-25,45.84,45.903,45.12,45.229,1803646,0
2015-03-26,44.851,44.851,43.754,43.879,3047114,0
2015-03-27,44.572,45.076,44.384,44.933,1176408,0
2015-03-30,45.139,45.355,44.995,45.175,902157,0
2015-03-31,44.258,44.635,44.15,44.455,1865383,0
2015-04-01,45.256,45.256,44.671,44.896,1380594,0
2015-04-02,45.715,46.029,45.598,45.903,3501751,0
2015-04-06,46.083,46.523,46.001,46.011,1231235,0
2015-04-07,46.667,46.821,46.335,46.388,1406516,0
2015-04-08,46.794,46.821,46.136,46.29,965771,0
2015-04-09,46.559,46.703,46.326,46.64,693868,0
2015-04-10,46.794,47.17,46.739,47.072,948866,0
2015-04-13,46.928,47.17,46.64,46.64,1117352,0
2015-04-14,46.856,47.072,46.712,46.847,3732296,0
2015-04-15,47.153,47.224,46.685,46.901,1818382,0
2015-04-16,46.955,47.099,46.515,46.884,827027,0
2015-04-17,46.559,46.586,46.092,46.47,1016816,0
2015-04-20,46.28,46.505,46.136,46.191,2372970,0
2015-04-21,46.335,46.497,46.155,46.362,2587431,0
2015-04-22,46.532,46.532,46.146,46.388,1374787,0
2015-04-23,46.001,46.586,45.84,46.542,677173,0
2015-04-24,46.415,46.847,46.11,46.532,861742,0
2015-04-27,47.449,47.656,47.008,47.008,2213131,0
2015-04-28,46.307,46.407,45.912,46.362,1147381,0
2015-04-29,46.173,46.407,45.588,46.047,1495254,0
2015-04-30,45.382,46.038,45.309,45.453,3304127,0
2015-05-01,45.669,46.128,45.481,46.119,859006,0
2015-05-04,46.307,46.622,46.182,46.263,1003360,0
2015-05-05,45.93,45.94,45.022,45.094,1340334,0
2015-05-06,46.067,46.421,45.817,45.947,1489955,0
2015-05-07,45.715,45.854,45.426,45.519,1599236,0
2015-05-08,45.668,46.477,45.659,46.449,1218199,0
2015-05-11,45.984,46.281,45.854,45.854,837533,0
2015-05-12,46.142,46.374,46.012,46.216,881897,0
2015-05-13,46.736,46.932,46.337,46.356,932565,0
2015-05-14,47.071,47.331,46.829,47.191,868421,0
2015-05-15,47.099,47.164,46.588,46.941,4607843,0
2015-05-18,46.653,47.155,46.486,46.829,485658,0
2015-05-19,46.886,47.47,46.793,47.313,1645791,0
2015-05-20,46.857,47.322,46.774,47.155,646930,0
2015-05-21,47.405,47.796,47.387,47.619,780706,0
2015-05-22,47.462,47.462,47.062,47.136,373349,0
2015-05-26,46.542,46.579,45.649,45.798,1071499,0
2015-05-27,46.235,47.331,46.188,47.099,1256407,0
2015-05-28,47.043,47.09,46.504,46.969,902781,0
2015-05-29,46.55,46.579,45.426,45.91,1965544,0
2015-06-01,46.059,46.142,45.454,45.798,1313680,0
2015-06-02,46.318,46.588,46.123,46.253,999676,0
2015-06-03,47.434,47.87,47.377,47.48,1604356,0
2015-06-04,47.573,48.381,47.145,47.294,1080549,0
2015-06-05,45.994,46.365,45.78,46.059,1789792,0
2015-06-08,46.012,46.095,45.788,45.994,2717730,0
2015-06-09,45.91,46.105,45.501,45.928,5066795,0
2015-06-10,46.346,47.118,46.179,47.015,2767072,0
2015-06-11,47.387,47.768,47.164,47.545,2890814,0
2015-06-12,46.532,47.015,46.245,47.015,4435629,0
2015-06-15,45.788,45.966,45.529,45.938,3766960,0
2015-06-16,45.715,45.91,45.529,45.733,1206900,0
2015-06-17,45.38,45.445,44.813,45.352,2763039,0
2015-06-18,45.343,46.439,45.287,45.649,2356973,0
2015-06-19,45.715,45.863,45.445,45.594,3438167,0
2015-06-22,47.443,48.177,47.266,47.397,1771066,0
2015-06-23,47.926,47.982,47.583,47.583,2396925,0
2015-06-24,48.01,48.242,47.787,47.982,5470976,0
2015-06-25,48.038,48.158,47.591,47.842,1250272,0
2015-06-26,48.53,48.687,47.982,48.204,1073553,0
2015-06-29,46.625,47.025,46.179,46.309,1950153,0
2015-06-30,47.034,47.053,45.604,46.021,1884189,0
2015-07-01,46.17,46.439,45.901,46.235,1265232,0
2015-07-02,46.188,46.225,45.788,45.966,1017158,0
2015-07-06,44.609,45.352,44.516,44.739,1639334,0
2015-07-07,44.33,45.008,43.763,44.785,1996969,0
2015-07-08,44.776,44.953,44.395,44.656,781030,0
2015-07-09,45.733,45.966,45.325,45.325,1204101,0
2015-07-10,48.27,48.27,47.555,47.842,3223349,0
2015-07-13,48.725,48.772,48.41,48.41,2191232,0
2015-07-14,48.994,49.562,48.893,49.562,1902554,0
2015-07-15,49.524,49.784,49.171,49.236,1122509,0
2015-07-16,49.989,50.11,49.738,49.738,945695,0
2015-07-17,49.942,49.979,49.542,49.803,1008548,0
2015-07-20,49.952,49.952,49.338,49.478,2426713,0
2015-07-21,49.394,49.449,49.208,49.236,2889283,0
2015-07-22,49.338,49.469,49.115,49.329,1386202,0
2015-07-23,49.877,50.249,49.589,49.589,1616194,0
2015-07-24,50.045,50.258,49.385,49.747,2006118,0
2015-07-27,49.682,49.849,49.245,49.552,1003489,0
2015-07-28,49.58,50.017,49.376,49.998,1071508,0
2015-07-29,49.933,50.211,48.911,48.911,1391583,0
2015-07-30,49.087,49.784,48.744,49.775,928906,0
2015-07-31,50.082,50.407,49.84,50.165,927721,0
2015-08-03,50.258,50.342,49.654,49.691,2309943,0
2015-08-04,49.905,50.054,49.645,49.7,578481,0
2015-08-05,50.462,50.899,50.379,50.834,952583,0
2015-08-06,50.992,51.066,50.425,50.602,1996822,0
2015-08-07,49.942,50.175,49.7,50.063,548131,0
2015-08-10,50.462,51.085,50.462,51.085,677280,0
2015-08-11,50.834,50.965,50.286,50.537,835459,0
2015-08-12,49.348,49.617,48.929,49.617,1457018,0
2015-08-13,49.356,49.654,49.245,49.487,905444,0
2015-08-14,48.78,48.939,48.428,48.762,651881,0
2015-08-17,48.53,49.087,48.4,49.087,2703954,0
2015-08-18,49.013,49.013,48.595,48.595,777263,0
2015-08-19,48.232,48.651,47.88,48.344,692885,0
2015-08-20,48.103,48.112,47.127,47.127,917605,0
2015-08-21,47.183,47.61,46.002,46.002,1565288,0
2015-08-24,44.432,45.798,43.568,44.302,3360922,0
2015-08-25,46.514,46.532,44.405,44.442,4154623,0
2015-08-26,45.64,45.77,44.609,45.649,3397163,0
2015-08-27,46.04,46.728,45.724,46.532,1252209,0
2015-08-28,45.994,46.179,45.668,45.788,1175151,0
2015-08-31,45.919,46.04,45.454,45.454,1943373,0
2015-09-01,44.906,44.971,44.432,44.702,1457664,0
2015-09-02,45.677,45.873,45.39,45.742,1544409,0
2015-09-03,46.504,46.625,45.845,46.059,1165464,0
2015-09-04,44.962,45.222,44.702,45.018,589136,0
2015-09-08,46.318,46.504,45.901,46.467,1897202,0
2015-09-09,47.266,47.331,45.974,46.17,846896,0
2015-09-10,46.132,46.55,46.049,46.245,797160,0
2015-09-11,46.105,46.708,46.087,46.672,489368,0
2015-09-14,46.393,46.504,45.854,46.198,587629,0
2015-09-15,46.188,46.458,45.928,46.235,932887,0
2015-09-16,46.764,47.015,46.662,46.793,823218,0
2015-09-17,46.718,47.712,46.653,47.257,566616,0
2015-09-18,45.956,46.504,45.817,45.826,981749,0
2015-09-21,46.643,46.736,45.808,45.91,1040189,0
2015-09-22,44.498,44.618,44.061,44.442,1574006,0
2015-09-23,44.563,44.906,44.274,44.822,1227563,0
2015-09-24,44.265,44.813,43.716,44.591,1128780,0
2015-09-25,45.436,45.454,43.894,44.126,1593271,0
2015-09-28,44.08,44.153,43.326,43.392,2212985,0
2015-09-29,42.992,43.596,42.76,43.336,2917912,0
2015-09-30,44.432,44.571,43.745,44.108,2129024,0
2015-10-01,44.302,44.367,43.716,44.181,1450345,0
2015-10-02,43.902,44.915,43.736,44.85,1190971,0
2015-10-05,45.78,45.91,45.418,45.705,1317200,0
2015-10-06,45.604,45.901,45.055,45.473,2877445,0
2015-10-07,44.636,44.925,44.321,44.906,1697344,0
2015-10-08,45.008,45.297,44.869,45.269,3005302,0
2015-10-09,45.212,45.398,45.064,45.297,1005427,0
2015-10-12,45.594,46.114,45.584,45.845,1066544,0
2015-10-13,45.436,45.659,44.99,45.092,736366,0
2015-10-14,45.147,45.519,45.018,45.055,982503,0
2015-10-15,46.216,46.764,46.16,46.718,1418273,0
2015-10-16,46.439,46.96,46.402,46.96,817837,0
2015-10-19,46.839,46.978,46.439,46.886,767080,0
2015-10-20,46.346,46.346,45.668,45.798,544837,0
2015-10-21,46.114,46.17,45.25,45.668,3670636,0
2015-10-22,46.291,46.504,45.966,46.346,1189033,0
2015-10-23,47.164,47.619,47.09,47.49,721514,0
2015-10-26,47.155,47.397,46.997,47.108,615504,0
2015-10-27,46.774,47.201,46.774,46.969,999184,0
2015-10-28,47.907,48.204,47.331,47.842,876277,0
2015-10-29,44.962,46.337,44.962,46.114,2027642,0
2015-10-30,46.616,47.145,46.607,46.774,1128980,0
2015-11-02,47.22,47.341,46.978,47.09,1607782,0
2015-11-03,46.922,46.922,46.477,46.625,1221536,0
2015-11-04,46.848,46.876,46.16,46.588,878437,0
2015-11-05,47.313,47.313,46.718,46.848,1030288,0
2015-11-06,44.023,44.042,42.974,43.299,5721095,0
2015-11-09,42.295,42.323,41.877,42.22,2137816,0
2015-11-10,41.84,41.943,41.561,41.765,1151042,0
2015-11-11,42.24,42.24,41.626,41.85,3897508,0
2015-11-12,40.809,40.902,40.493,40.548,1793882,0
2015-11-13,39.954,40.261,39.824,39.944,4230928,0
2015-11-16,40.037,40.168,39.758,40.065,5171135,0
2015-11-17,40.595,40.91,40.381,40.381,2467934,0
2015-11-18,40.92,41.245,40.725,41.217,2180254,0
2015-11-19,41.366,41.385,40.902,41.023,1204532,0
2015-11-20,41.254,41.44,41.031,41.06,1691531,0
2015-11-23,40.892,41.171,40.604,40.771,1272443,0
2015-11-24,40.177,40.633,40.158,40.493,1584661,0
2015-11-25,40.948,41.217,40.902,41.116,3131115,0
2015-11-27,41.292,41.357,41.124,41.171,761872,0
2015-11-30,41.487,41.589,41.05,41.088,1950260,0
2015-12-01,41.357,41.468,40.79,40.93,2047647,0
2015-12-02,41.088,41.245,40.567,40.762,1439728,0
2015-12-03,40.753,40.771,39.963,40.065,1319477,0
2015-12-04,39.61,40.344,39.592,40.279,1263294,0
2015-12-07,40.744,40.79,40.205,40.288,986807,0
2015-12-08,39.703,39.917,39.554,39.74,1357210,0
2015-12-09,39.414,39.703,39.024,39.248,1353161,0
2015-12-10,38.978,39.285,38.838,38.885,1420426,0
2015-12-11,39.024,39.127,38.745,38.885,1723066,0
2015-12-14,39.034,39.08,38.216,38.569,1935683,0
2015-12-15,39.889,40.112,39.758,39.898,2578680,0
2015-12-16,40.261,40.651,39.954,40.54,1738671,0
2015-12-17,40.279,40.288,39.721,39.898,1196137,0
2015-12-18,39.592,39.768,39.434,39.62,1728985,0
2015-12-21,40.177,40.223,39.396,39.499,1655154,0
2015-12-22,39.628,39.861,39.424,39.768,1161535,0
2015-12-23,40.186,40.678,40.168,40.678,1643855,0
2015-12-24,40.241,40.316,40.093,40.093,548647,0
2015-12-28,40.103,40.195,39.898,40.028,1086960,0
2015-12-29,40.52,40.809,40.447,40.697,1682147,0
2015-12-30,40.53,40.576,40.241,40.334,771634,0
2015-12-31,39.814,39.954,39.61,39.628,1012434,0
2016-01-04,39.285,39.322,38.579,39.21,1789868,0
2016-01-05,39.09,39.337,38.992,39.257,1152370,0
2016-01-06,38.448,38.923,38.421,38.83,3734634,0
2016-01-07,38.458,38.923,38.249,38.347,2810555,0
2016-01-08,38.393,38.468,37.455,37.538,2629758,0
2016-01-11,37.882,37.891,36.962,37.166,3195447,0
2016-01-12,37.714,37.835,37.222,37.621,1796106,0
2016-01-13,37.798,37.854,36.673,36.813,2218627,0
2016-01-14,36.832,37.445,36.683,37.203,1948568,0
2016-01-15,36.46,36.693,35.847,35.875,2497809,0
2016-01-19,37.845,37.975,37.249,37.51,4462105,0
2016-01-20,37.065,37.726,36.562,37.473,2487623,0
2016-01-21,37.473,37.724,37.055,37.482,1829603,0
2016-01-22,38.337,38.532,38.151,38.504,1364030,0
2016-01-25,38.235,38.644,38.104,38.179,1616531,0
2016-01-26,38.541,38.858,38.375,38.792,1547643,0
2016-01-27,39.071,39.117,38.272,38.634,2950018,0
2016-01-28,38.43,38.448,37.677,37.993,1379332,0
2016-01-29,37.938,38.69,37.913,38.69,1240528,0
2016-02-01,38.523,38.913,38.421,38.69,2951264,0
2016-02-02,38.254,38.254,37.789,37.928,2003281,0
2016-02-03,37.668,38.235,37.282,38.124,2082309,0
2016-02-04,37.548,37.984,37.38,37.714,1442484,0
2016-02-05,37.278,37.306,36.897,36.999,1111745,0
2016-02-08,36.321,36.758,36.158,36.432,1342026,0
2016-02-09,35.661,36.274,35.615,36.117,2861444,0
2016-02-10,35.707,36.135,35.596,35.763,2512496,0
2016-02-11,35.856,35.903,35.429,35.652,3855669,0
2016-02-12,35.67,36.218,35.615,36.218,2796283,0
2016-02-16,36.042,36.246,35.815,36.06,2524603,0
2016-02-17,36.423,36.734,36.339,36.544,2731474,0
2016-02-18,36.693,36.794,36.395,36.423,1827426,0
2016-02-19,36.098,36.349,35.959,36.265,2163837,0
2016-02-22,36.488,36.637,36.293,36.349,1398886,0
2016-02-23,36.145,36.283,35.875,35.875,1619463,0
2016-02-24,35.057,36.283,34.964,36.274,3333630,0
2016-02-25,36.572,37.928,36.535,37.445,4209867,0
2016-02-26,37.501,37.618,37.176,37.306,936131,0
2016-02-29,36.758,37.12,36.581,36.748,941446,0
2016-03-01,37.055,37.371,36.865,37.371,964422,0
2016-03-02,37.055,37.342,36.915,37.342,1154800,0
2016-03-03,36.228,36.851,36.19,36.813,1969271,0
2016-03-04,36.962,37.18,36.628,36.99,1074895,0
2016-03-07,36.488,37.222,36.441,37.101,2993766,0
2016-03-08,37.138,37.287,37.018,37.157,1209448,0
2016-03-09,37.334,37.51,37.166,37.389,2217572,0
2016-03-10,38.151,38.448,37.399,37.621,1023924,0
2016-03-11,38.393,38.523,38.216,38.523,801258,0
2016-03-14,38.588,38.792,38.523,38.69,890768,0
2016-03-15,38.254,38.375,38.077,38.235,1661941,0
2016-03-16,37.845,38.031,37.459,37.872,3896822,0
2016-03-17,37.51,37.677,37.334,37.538,1950711,0
2016-03-18,37.231,37.315,36.999,37.157,2205583,0
2016-03-21,37.073,37.222,36.944,37.185,2020963,0
2016-03-22,36.349,37.171,36.303,37.073,2430885,0
2016-03-23,37.055,37.055,36.488,36.609,1253608,0
2016-03-24,35.847,36.117,35.777,36.117,2406878,0
2016-03-28,36.237,36.274,36.005,36.005,2233612,0
2016-03-29,36.376,37.166,36.19,37.111,6240991,0
2016-03-30,37.408,37.938,37.399,37.807,6023976,0
2016-03-31,37.706,37.772,37.315,37.315,7009870,0
2016-04-01,36.72,37.714,36.678,37.473,3177030,0
2016-04-04,39.155,39.406,38.866,38.876,4216826,0
2016-04-05,38.3,38.421,38.077,38.347,2979830,0
2016-04-06,38.83,39.778,38.83,39.75,1257462,0
2016-04-07,39.536,39.685,39.16,39.192,1437454,0
2016-04-08,39.517,39.6,39.229,39.359,934433,0
2016-04-11,39.564,39.647,39.201,39.201,712681,0
2016-04-12,39.062,39.368,38.745,39.275,969066,0
2016-04-13,39.489,40.251,39.452,40.223,2251055,0
2016-04-14,40.465,41.194,40.39,41.06,7011553,0
2016-04-15,40.455,40.827,40.427,40.669,4411443,0
2016-04-18,40.409,40.892,40.381,40.623,1615441,0
2016-04-19,41.106,41.189,40.86,41.06,1130239,0
2016-04-20,41.031,41.227,40.725,40.985,1162441,0
2016-04-21,41.161,41.347,40.976,41.088,1696119,0
2016-04-22,41.069,41.245,40.864,41.069,803515,0
2016-04-25,41.181,41.269,41.041,41.181,882381,0
2016-04-26,40.613,40.92,40.54,40.92,1051028,0
2016-04-27,40.576,40.678,40.419,40.53,1482981,0
2016-04-28,39.879,40.177,39.545,39.814,2289816,0
2016-04-29,38.783,38.802,37.835,38.189,5123794,0
2016-05-02,38.607,38.745,38.128,38.523,3525622,0
2016-05-03,38.448,38.774,38.235,38.235,1662273,0
2016-05-04,37.641,37.826,37.427,37.52,998644,0
2016-05-05,37.839,37.994,37.646,37.829,855326,0
2016-05-06,37.52,37.897,37.394,37.713,1325902,0
2016-05-09,38.023,38.323,37.984,38.197,791532,0
2016-05-10,38.807,38.914,38.517,38.759,4257520,0
2016-05-11,38.343,38.575,38.251,38.304,2031518,0
2016-05-12,38.817,38.866,37.907,37.994,2265427,0
2016-05-13,38.139,38.381,37.917,37.917,1333433,0
2016-05-16,38.013,38.449,37.959,38.439,1998545,0
2016-05-17,38.285,38.498,38.072,38.207,1000157,0
2016-05-18,38.101,38.527,38.004,38.188,1510994,0
2016-05-19,37.462,37.607,37.336,37.607,1853576,0
2016-05-20,38.217,38.759,38.207,38.672,1103741,0
2016-05-23,38.226,38.372,38.009,38.275,1657135,0
2016-05-24,38.372,38.991,38.347,38.933,1450360,0
2016-05-25,39.698,39.863,39.611,39.669,1581560,0
2016-05-26,39.689,39.824,39.616,39.805,753796,0
2016-05-27,39.669,39.95,39.553,39.95,912601,0
2016-05-31,39.95,39.96,39.582,39.892,1411912,0
2016-06-01,39.689,39.95,39.669,39.834,2038318,0
2016-06-02,39.524,39.96,39.44,39.863,1365573,0
2016-06-03,39.969,39.969,39.601,39.834,1282025,0
2016-06-06,39.843,39.998,39.776,39.853,699287,0
2016-06-07,40.085,40.289,39.969,39.989,982892,0
2016-06-08,40.279,40.279,39.892,40.085,1219202,0
2016-06-09,39.698,39.898,39.379,39.563,1200707,0
2016-06-10,38.73,38.778,38.081,38.159,1400581,0
2016-06-13,37.965,38.304,37.762,37.762,1800844,0
2016-06-14,36.793,36.997,36.455,36.919,3171545,0
2016-06-15,37.287,37.52,36.91,36.958,1526539,0
2016-06-16,36.513,37.297,36.222,37.181,2526152,0
2016-06-17,36.91,37.21,36.648,37.142,2023224,0
2016-06-20,38.449,38.459,37.829,37.859,1327597,0
2016-06-21,38.352,38.672,38.072,38.527,1823469,0
2016-06-22,38.759,39.321,38.72,39.011,4204583,0
2016-06-23,39.679,39.979,39.224,39.882,2936168,0
2016-06-24,36.832,38.309,36.793,37.229,6403443,0
2016-06-27,37.568,38.052,37.2,37.888,7864109,0
2016-06-28,38.846,39.33,38.817,39.262,6341153,0
2016-06-29,40.347,40.357,39.776,39.95,3525387,0
2016-06-30,39.911,40.608,39.756,40.521,3497829,0
2016-07-01,40.424,40.531,40.233,40.463,3544732,0
2016-07-05,40.347,40.444,39.824,40.047,2819050,0
2016-07-06,39.475,39.969,39.262,39.921,1283073,0
2016-07-07,39.911,40.182,39.519,39.689,1407679,0
2016-07-08,39.814,39.892,39.524,39.553,1361176,0
2016-07-11,39.979,40.299,39.766,40.105,1939319,0
2016-07-12,39.94,41.373,39.882,41.151,12900052,0
2016-07-13,40.647,41.151,40.608,40.695,8380322,0
2016-07-14,40.986,41.015,40.473,40.637,1781198,0
2016-07-15,40.541,40.599,40.279,40.357,3428050,0
2016-07-18,40.124,40.475,40.018,40.26,1505581,0
2016-07-19,39.737,39.96,39.679,39.882,1453481,0
2016-07-20,40.347,40.628,40.26,40.56,844622,0
2016-07-21,40.463,40.695,40.424,40.57,1512187,0
2016-07-22,40.909,41.102,40.647,40.967,3303810,0
2016-07-25,40.812,40.85,40.502,40.802,1789192,0
2016-07-26,40.918,41.054,40.608,40.773,1419040,0
2016-07-27,40.773,41.112,40.625,41.083,926283,0
2016-07-28,41.17,41.344,40.879,41.247,1035970,0
2016-07-29,40.318,41.383,40.299,41.276,2128011,0
2016-08-01,40.879,41.393,40.705,41.141,1641196,0
2016-08-02,40.424,40.56,40.042,40.25,3233028,0
2016-08-03,39.369,39.776,39.35,39.65,2280736,0
2016-08-04,39.146,39.388,39.001,39.098,2470838,0
2016-08-05,38.749,39.04,38.652,39.04,2323895,0
2016-08-08,38.885,38.962,38.711,38.788,1392171,0
2016-08-09,38.972,39.306,38.949,39.224,948740,0
2016-08-10,38.711,38.769,38.381,38.565,1587832,0
2016-08-11,38.759,39.035,38.696,39.011,927607,0
2016-08-12,38.982,39.04,38.788,38.885,1372756,0
2016-08-15,38.807,39.04,38.759,38.759,665621,0
2016-08-16,38.711,38.933,38.604,38.633,905346,0
2016-08-17,38.527,38.662,38.275,38.488,1250124,0
2016-08-18,38.226,38.561,38.217,38.498,748312,0
2016-08-19,38.033,38.469,37.917,38.41,1148719,0
2016-08-22,38.023,38.391,37.994,38.149,2299679,0
2016-08-23,37.752,38.013,37.655,37.81,5954338,0
2016-08-24,37.839,37.994,37.35,37.442,2524935,0
2016-08-25,37.442,37.52,37.147,37.229,1706520,0
2016-08-26,37.675,37.955,37.287,37.558,2209151,0
2016-08-29,37.5,37.771,37.481,37.694,1381421,0
2016-08-30,37.549,37.752,37.52,37.549,1187683,0
2016-08-31,37.287,37.341,37.084,37.249,1670352,0
2016-09-01,37.113,37.297,36.961,37.19,2175218,0
2016-09-02,38.023,38.052,37.781,37.936,1348902,0
2016-09-06,37.859,38.188,37.859,38.13,1147039,0
2016-09-07,38.12,38.372,38.076,38.343,966112,0
2016-09-08,38.662,38.904,38.594,38.817,2883669,0
2016-09-09,38.41,38.42,37.946,37.946,2431138,0
2016-09-12,37.646,38.594,37.616,38.556,7220595,0
2016-09-13,38.139,38.246,37.7,37.946,6902782,0
2016-09-14,37.829,38.285,37.82,37.975,2369673,0
2016-09-15,37.51,37.801,37.374,37.684,3262638,0
2016-09-16,37.345,37.394,37.113,37.21,2083054,0
2016-09-19,37.694,37.762,37.432,37.471,1172635,0
2016-09-20,37.926,37.965,37.684,37.733,983651,0
2016-09-21,37.616,37.694,36.726,37.161,3178406,0
2016-09-22,37.51,37.665,37.171,37.345,2692485,0
2016-09-23,37.084,37.316,37.065,37.132,1122503,0
2016-09-26,36.9,36.939,36.716,36.832,1853554,0
2016-09-27,36.687,37.026,36.628,36.939,1742373,0
2016-09-28,37.171,37.462,36.977,37.442,5107169,0
2016-09-29,37.171,37.258,36.513,36.629,7523999,0
2016-09-30,36.677,37.074,36.474,36.977,2753820,0
2016-10-03,37.094,37.186,36.958,37.103,1402544,0
2016-10-04,37.568,37.646,37.084,37.181,2767117,0
2016-10-05,37.394,37.442,37.19,37.336,1432939,0
2016-10-06,37.113,37.316,36.997,37.287,2932547,0
2016-10-07,37.462,37.52,36.977,37.307,1662353,0
2016-10-10,37.413,37.626,37.413,37.432,1595273,0
2016-10-11,37.365,37.413,36.948,37.006,4416517,0
2016-10-12,36.503,36.755,36.377,36.745,5000048,0
2016-10-13,36.038,36.654,36.019,36.532,5769129,0
2016-10-14,36.774,36.9,36.445,36.551,2857756,0
2016-10-17,36.377,36.387,36.096,36.164,2090557,0
2016-10-18,36.619,36.764,36.522,36.532,4029906,0
2016-10-19,36.464,36.59,36.293,36.329,1576874,0
2016-10-20,36.648,37.065,36.6,36.861,2347181,0
2016-10-21,36.464,36.658,36.405,36.551,2113405,0
2016-10-24,36.629,36.677,36.406,36.561,1256231,0
2016-10-25,36.28,36.338,35.98,36.203,3722366,0
2016-10-26,35.68,36.054,35.641,35.883,1895729,0
2016-10-27,36.609,36.803,36.067,36.067,2246788,0
2016-10-28,38.12,38.12,37.181,37.607,4807620,0
2016-10-31,37.771,37.791,37.481,37.655,2007542,0
2016-11-01,37.907,38.304,37.728,37.791,2838904,0
2016-11-02,38.662,38.749,38.246,38.488,2401702,0
2016-11-03,38.895,39.011,38.256,38.256,4143198,0
2016-11-04,38.101,38.73,38.101,38.672,3433777,0
2016-11-07,38.565,38.648,38.265,38.372,1850532,0
2016-11-08,38.991,39.053,38.836,38.885,2038289,0
2016-11-09,40.405,41.049,40.018,40.676,4860931,0
2016-11-10,40.657,41.073,40.444,40.502,2576138,0
2016-11-11,40.134,40.24,39.718,39.737,1420201,0
2016-11-14,40.018,40.173,39.771,40.124,4350427,0
2016-11-15,40.008,40.289,39.805,40.173,1788469,0
2016-11-16,39.853,40.173,39.834,39.863,1582973,0
2016-11-17,40.008,40.056,39.608,39.689,1940315,0
2016-11-18,39.253,39.321,38.711,38.759,2285952,0
2016-11-21,38.895,38.953,38.779,38.885,1209842,0
2016-11-22,38.875,38.904,38.304,38.594,2999843,0
2016-11-23,37.607,38.197,37.568,38.188,2499655,0
2016-11-25,38.691,38.691,38.517,38.575,734052,0
2016-11-28,38.565,38.625,38.43,38.469,1223232,0
2016-11-29,38.962,39.359,38.836,39.156,2297763,0
2016-11-30,39.437,39.456,38.914,38.924,1366442,0
2016-12-01,38.682,38.72,38.372,38.459,1344383,0
2016-12-02,38.401,39.05,38.314,38.749,1513483,0
2016-12-05,39.292,39.623,39.233,39.611,1864802,0
2016-12-06,38.972,39.461,38.836,39.369,1513478,0
2016-12-07,39.379,39.388,38.735,39.233,2929462,0
2016-12-08,38.517,38.657,38.286,38.507,3204645,0
2016-12-09,38.933,39.253,38.895,39.117,1477145,0
2016-12-12,38.924,39.359,38.895,39.301,1186794,0
2016-12-13,39.65,40.007,39.582,39.621,1773761,0
2016-12-14,38.885,39.059,38.362,38.362,1929052,0
2016-12-15,38.333,38.35,38.062,38.217,1536180,0
2016-12-16,37.336,37.66,37.229,37.316,3104026,0
2016-12-19,37.771,38.034,37.442,37.51,1754368,0
2016-12-20,38.149,38.178,37.476,37.626,3118154,0
2016-12-21,38.004,38.556,37.791,38.178,4068292,0
2016-12-22,38.565,38.701,38.226,38.285,1725754,0
2016-12-23,38.091,38.343,38.062,38.217,895932,0
2016-12-27,38.633,38.711,38.391,38.43,1187341,0
2016-12-28,38.294,38.304,38.009,38.013,2123261,0
2016-12-29,38.556,38.633,38.43,38.449,2009338,0
2016-12-30,38.972,39.282,38.763,39.156,1927321,0
2017-01-03,39.272,39.814,39.253,39.718,2790025,0
2017-01-04,39.495,39.718,39.379,39.553,2912072,0
2017-01-05,39.969,40.347,39.805,40.182,2918182,0
2017-01-06,38.856,39.253,38.846,39.04,2686324,0
2017-01-09,39.601,39.776,39.408,39.659,2435301,0
2017-01-10,40.24,40.265,39.698,39.747,2075424,0
2017-01-11,39.756,39.853,39.098,39.495,2340260,0
2017-01-12,39.253,40.444,39.185,39.33,3991048,0
2017-01-13,40.366,40.386,39.979,40.153,2637296,0
2017-01-17,39.388,39.766,39.253,39.659,2619252,0
2017-01-18,39.553,39.601,39.321,39.466,1400902,0
2017-01-19,39.001,39.088,38.73,38.895,990057,0
2017-01-20,39.137,39.287,38.954,39.069,1006435,0
2017-01-23,39.049,39.069,38.643,38.933,2175380,0
2017-01-24,38.488,38.614,38.168,38.459,1591987,0
2017-01-25,38.827,38.827,38.43,38.623,2515514,0
2017-01-26,38.73,38.739,38.226,38.256,1776623,0
2017-01-27,38.614,38.74,38.449,38.614,1409833,0
2017-01-30,38.604,38.866,38.449,38.73,1843847,0
2017-01-31,38.672,39.514,38.623,39.485,2578309,0
2017-02-01,39.33,39.582,39.214,39.582,1614380,0
2017-02-02,39.262,39.417,39.137,39.224,1092033,0
2017-02-03,39.388,39.524,39.311,39.34,771233,0
2017-02-06,39.088,39.388,39.088,39.35,815409,0
2017-02-07,39.321,39.446,38.904,38.972,1156925,0
2017-02-08,39.321,39.95,39.272,39.902,2464290,0
2017-02-09,40.938,41.606,40.909,41.344,2491795,0
2017-02-10,41.247,41.451,41.199,41.218,1198030,0
2017-02-13,41.344,41.364,41.092,41.189,1017326,0
2017-02-14,41.48,41.567,41.18,41.402,1246049,0
2017-02-15,41.393,42.07,41.393,41.974,1690659,0
2017-02-16,42.216,42.332,42.027,42.158,994051,0
2017-02-17,41.751,41.953,41.693,41.79,1870971,0
2017-02-21,40.87,41.422,40.744,41.402,2951121,0
2017-02-22,40.792,41.257,40.773,41.17,2392432,0
2017-02-23,41.354,41.402,41.054,41.16,1539897,0
2017-02-24,40.928,41.475,40.917,41.344,1842954,0
2017-02-27,41.189,41.596,41.18,41.557,2968416,0
2017-02-28,41.635,41.954,41.577,41.761,2610481,0
2017-03-01,42.419,42.448,42.08,42.099,1575658,0
2017-03-02,41.906,42.254,41.886,42.138,1204700,0
2017-03-03,42.69,42.961,42.613,42.835,1341330,0
2017-03-06,42.371,42.467,42.158,42.312,1057084,0
2017-03-07,41.509,41.896,41.489,41.722,1774508,0
2017-03-08,41.974,42.133,41.819,41.896,1049031,0
2017-03-09,42.128,42.322,42.032,42.196,1379276,0
2017-03-10,42.429,42.545,42.322,42.516,1199640,0
2017-03-13,42.438,42.487,42.269,42.448,801017,0
2017-03-14,42.254,42.39,42.177,42.245,601662,0
2017-03-15,42.138,42.797,42.138,42.787,779238,0
2017-03-16,42.903,43.165,42.758,43.155,1036352,0
2017-03-17,42.768,43.087,42.603,42.893,1464484,0
2017-03-20,43.135,43.323,42.952,43.097,1565734,0
2017-03-21,43.532,43.639,42.932,42.952,1833709,0
2017-03-22,43.339,43.455,43.135,43.252,1073111,0
2017-03-23,43.271,43.697,43.029,43.097,1393175,0
2017-03-24,43.339,43.392,43.087,43.213,2186464,0
2017-03-27,43.881,44.046,43.813,43.939,2439951,0
2017-03-28,43.804,44.491,43.745,43.91,2285171,0
2017-03-29,43.804,44.022,43.784,43.833,1661293,0
2017-03-30,43.6,43.745,43.348,43.426,1328516,0
2017-03-31,43.542,43.862,43.436,43.813,1402443,0
2017-04-03,43.455,43.765,43.381,43.707,808022,0
2017-04-04,43.813,44.065,43.794,44.046,886650,0
2017-04-05,44.094,44.239,43.755,43.842,1854933,0
2017-04-06,44.181,44.21,43.736,43.871,1230725,0
2017-04-07,43.494,43.658,43.368,43.387,1223346,0
2017-04-10,43.416,43.503,43.155,43.165,687913,0
2017-04-11,43.658,43.765,43.348,43.736,1233170,0
2017-04-12,43.842,44.046,43.702,43.949,756060,0
2017-04-13,43.823,44.404,43.775,44.201,1418419,0
2017-04-17,44.055,44.355,44.036,44.084,1229964,0
2017-04-18,43.397,43.445,42.864,43.039,1743748,0
2017-04-19,42.99,43.058,42.845,42.903,1577409,0
2017-04-20,43.329,43.6,43.174,43.368,1718002,0
2017-04-21,42.835,42.874,42.574,42.69,1771917,0
2017-04-24,44.646,44.694,44.268,44.443,4104294,0
2017-04-25,44.956,45.014,44.723,44.927,1618845,0
2017-04-26,44.82,45.14,44.82,44.946,982004,0
2017-04-27,45.072,45.43,44.951,45.421,1201124,0
2017-04-28,46.001,46.011,45.411,45.798,2238591,0
2017-05-01,45.692,45.948,45.614,45.759,1362819,0
2017-05-02,46.224,46.66,45.972,46.621,2771269,0
2017-05-03,46.215,46.389,45.963,46.282,1703328,0
2017-05-04,46.97,47.425,46.95,47.405,2996665,0
2017-05-05,47.87,47.87,47.367,47.56,4317462,0
2017-05-08,47.541,47.57,46.989,47.086,1584100,0
2017-05-09,47.202,47.57,47.096,47.551,2361473,0
2017-05-10,47.589,48.151,47.589,48.093,1628432,0
2017-05-11,48.01,48.43,48,48.34,1076931,0
2017-05-12,48.72,49.33,48.61,49.21,1521990,0
2017-05-15,49.05,49.64,49.01,49.41,1406393,0
2017-05-16,50.19,50.24,49.91,50.21,4283681,0
2017-05-17,50.11,50.2044,49.4,49.4,3108103,0
2017-05-18,49.1,49.38,48.93,49.15,3395251,0
2017-05-19,49.35,49.52,49.19,49.31,1390023,0
2017-05-22,49.41,49.45,49.11,49.16,949908,0
2017-05-23,49.32,49.41,48.995,49.07,1835591,0
2017-05-24,49.01,49.2,48.83,49.15,5230204,0
2017-05-25,49.05,49.17,48.8,49.03,3157405,0
2017-05-26,48.98,49.1796,48.845,49,1071057,0
2017-05-30,48.81,49.14,48.8,49.06,545033,0
2017-05-31,49.6,49.9,49.39,49.59,937974,0
2017-06-01,49.27,49.44,49.23,49.28,710127,0
2017-06-02,49.89,50.18,49.83,50.01,971070,0
2017-06-05,49.93,50.03,49.79,49.96,648112,0
2017-06-06,49.55,49.7098,49.11,49.2,1560386,0
2017-06-07,48.95,49.08,48.22,48.34,7604954,0
2017-06-08,48.35,48.385,48.05,48.1,2441590,0
2017-06-09,47.83,48.315,47.77,48.2,989672,0
2017-06-12,47.83,47.86,47.22,47.57,1423228,0
2017-06-13,47.77,47.93,47.59,47.6,2124859,0
2017-06-14,48.14,48.16,47.41,47.66,2033863,0
2017-06-15,47.06,47.8,46.97,47.77,1325072,0
2017-06-16,47.56,47.78,47.39,47.73,1511331,0
2017-06-19,48.36,48.6896,48.34,48.57,1211171,0
2017-06-20,48.55,48.615,48.11,48.31,806334,0
2017-06-21,47.86,48.66,47.85,48.6,1327995,0
2017-06-22,48.97,50.02,48.95,49.61,5003465,0
2017-06-23,49.49,49.49,49.12,49.33,3888850,0
2017-06-26,49.8,49.87,49.56,49.59,1089619,0
2017-06-27,49.32,49.61,49.285,49.29,613183,0
2017-06-28,49.36,49.476,49.19,49.29,830258,0
2017-06-29,48.73,48.73,47.95,48.16,1082083,0
2017-06-30,48.39,48.49,47.76,47.91,1170836,0
2017-07-03,47.77,47.95,47.66,47.8,359232,0
2017-07-05,47.53,47.97,47.53,47.83,903557,0
2017-07-06,47.15,47.43,46.98,47.22,1085580,0
2017-07-07,47.49,47.935,47.3863,47.9,851532,0
2017-07-10,47.69,47.955,47.66,47.66,705100,0
2017-07-11,47.61,47.92,47.5502,47.8,574000,0
2017-07-12,48.89,49.22,48.825,48.89,1157200,0
2017-07-13,48.89,48.9,48.25,48.64,1486581,0
2017-07-14,48.51,48.51,48.15,48.18,2757738,0
2017-07-17,48.19,48.22,47.97,48.18,1958688,0
2017-07-18,48.04,48.16,47.47,47.74,1977787,0
2017-07-19,47.54,47.64,46.79,46.81,3670528,0
2017-07-20,47.89,48.27,47.765,48.06,4911548,0
2017-07-21,47.87,47.88,47.33,47.71,941576,0
2017-07-24,47.71,47.85,47.515,47.71,1179870,0
2017-07-25,48.71,48.75,48.0299,48.07,914480,0
2017-07-26,48.1,48.23,47.76,48.02,719114,0
2017-07-27,48.07,48.09,47.675,48.09,1199311,0
2017-07-28,47.53,48.04,47.51,47.56,1977292,0
2017-07-31,48.2,48.2,47.34,47.36,1633603,0
2017-08-01,47.31,47.36,46.94,47.04,1703906,0
2017-08-02,47.58,47.67,47.27,47.48,685810,0
2017-08-03,47.75,47.87,47.5042,47.68,630802,0
2017-08-04,48.12,48.3,47.87,48.08,1172670,0
2017-08-07,48.04,48.17,47.89,47.97,575231,0
2017-08-08,48.08,48.35,47.83,47.92,797501,0
2017-08-09,47.39,47.75,47.195,47.75,1424813,0
2017-08-10,47.47,47.52,47.19,47.41,1322197,0
2017-08-11,47.59,47.75,47.43,47.55,717957,0
2017-08-14,47.81,47.91,47.715,47.73,451270,0
2017-08-15,47.82,48.03,47.673,47.83,440287,0
2017-08-16,48.26,48.46,48.24,48.43,1313746,0
2017-08-17,48.72,48.82,48.08,48.08,572158,0
2017-08-18,48.08,48.39,47.9375,48.19,573179,0
2017-08-21,48.27,48.38,48.1,48.22,514028,0
2017-08-22,48.29,48.5099,48.29,48.46,451068,0
2017-08-23,48.37,48.38,48.18,48.24,674409,0
2017-08-24,48.5,48.65,48.34,48.43,667994,0
2017-08-25,48.68,48.95,48.65,48.7,697542,0
2017-08-28,49.05,49.095,48.83,49.02,890125,0
2017-08-29,48.7,49.2,48.67,48.96,459460,0
2017-08-30,48.44,48.48,48.07,48.19,758194,0
2017-08-31,48.36,48.84,48.329,48.84,828922,0
2017-09-01,49.36,49.43,49.07,49.31,806878,0
2017-09-05,48.75,48.96,48.5525,48.81,806923,0
2017-09-06,49.04,49.46,49,49.42,852907,0
2017-09-07,49.54,49.57,49,49.32,1092695,0
2017-09-08,49.42,49.63,49.37,49.37,1313875,0
2017-09-11,48.89,48.98,48.38,48.74,1528829,0
2017-09-12,49.06,49.2,48.83,48.83,916841,0
2017-09-13,48.85,48.99,48.389,48.51,922425,0
2017-09-14,48.5,48.86,48.48,48.72,1114288,0
2017-09-15,48.83,48.95,48.4289,48.43,2378561,0
2017-09-18,48.71,48.735,48.47,48.64,1183580,0
2017-09-19,49.39,49.4,49.05,49.1,857993,0
2017-09-20,49.35,49.4199,48.84,49.08,1236493,0
2017-09-21,50.08,50.25,49.94,49.95,854695,0
2017-09-22,50.51,50.65,50.15,50.34,774816,0
2017-09-25,49.98,50.1999,49.9084,49.97,489059,0
2017-09-26,49.68,49.74,49.5001,49.55,607992,0
2017-09-27,49.43,49.84,49.41,49.79,871312,0
2017-09-28,49.56,49.58,49.33,49.4,622310,0
2017-09-29,49.38,49.81,49.23,49.79,1149471,0
2017-10-02,49.77,49.97,49.7001,49.77,1166983,0
2017-10-03,49.83,49.93,49.63,49.8,948895,0
2017-10-04,50.01,50.11,49.9099,50.03,400882,0
2017-10-05,49.68,50.62,49.67,50.61,3692201,0
2017-10-06,50.37,50.64,50.36,50.57,1776344,0
2017-10-09,50.16,50.5401,50.16,50.42,563634,0
2017-10-10,50.2263,50.24,49.77,50.1,1126931,0
2017-10-11,50,50.06,49.66,49.73,2738316,0
2017-10-12,49.71,49.8898,49.605,49.74,1330916,0
2017-10-13,49.71,49.71,49.45,49.49,702157,0
2017-10-16,49.84,49.935,49.49,49.63,544718,0
2017-10-17,49.4,49.63,49.21,49.59,447250,0
2017-10-18,49.57,49.7499,49.48,49.53,510963,0
2017-10-19,49.92,50.04,49.76,50.02,457027,0
2017-10-20,49.77,49.81,49.33,49.51,917432,0
2017-10-23,49.56,49.715,49.51,49.62,3609815,0
2017-10-24,49.35,49.35,48.78,49.01,1565994,0
2017-10-25,48.63,48.67,47.23,47.67,3234986,0
2017-10-26,47.9,47.95,47.48,47.54,2456629,0
2017-10-27,47.91,48.01,47.4701,47.53,2366559,0
2017-10-30,47.33,47.66,47.23,47.43,1308660,0
2017-10-31,47.53,47.57,47.14,47.28,1099730,0
2017-11-01,46.98,47.15,46.37,46.48,1588902,0
2017-11-02,45.88,46.39,45.81,46.22,1958299,0
2017-11-03,46.03,46.08,45.71,45.74,805447,0
2017-11-06,46.12,46.19,45.97,46.07,1238668,0
2017-11-07,45.52,45.7,45.49,45.58,571279,0
2017-11-08,45.77,46.005,45.58,45.88,825810,0
2017-11-09,45.34,45.52,45.07,45.42,1648635,0
2017-11-10,45.01,45.12,44.895,45,1525538,0
