Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.682,17.891,17.657,17.861,1226680,0
2005-02-28,17.899,17.899,17.83,17.868,979418,0
2005-03-01,17.891,18.096,17.891,18.072,1126588,0
2005-03-02,17.868,18.064,17.861,17.891,2030755,0
2005-03-03,17.908,17.908,17.845,17.899,1270053,0
2005-03-04,17.983,18.055,17.958,18.021,862275,0
2005-03-07,17.934,17.997,17.868,17.958,824832,0
2005-03-08,17.983,18.005,17.925,17.925,699160,0
2005-03-09,17.934,17.942,17.83,17.83,885257,0
2005-03-10,18.103,18.176,18.021,18.111,1445031,0
2005-03-11,18.111,18.238,18.08,18.167,1518800,0
2005-03-14,18.021,18.088,17.997,18.038,1419080,0
2005-03-15,18.08,18.096,17.99,18.021,1254110,0
2005-03-16,18.096,18.135,17.983,17.997,1056156,0
2005-03-17,18.055,18.135,18.021,18.064,1057267,0
2005-03-18,18.021,18.072,17.966,18.029,723256,0
2005-03-21,17.854,17.891,17.83,17.861,933818,0
2005-03-22,17.769,17.813,17.554,17.57,1690442,0
2005-03-23,17.633,17.709,17.593,17.601,1489887,0
2005-03-24,17.942,17.997,17.875,17.908,1278581,0
2005-03-28,17.821,17.925,17.821,17.821,743647,0
2005-03-29,17.925,17.99,17.861,17.875,1295633,0
2005-03-30,18.323,18.404,18.248,18.344,1563657,0
2005-03-31,18.289,18.298,18.167,18.273,2047435,0
2005-04-01,18.248,18.289,17.95,17.974,1906568,0
2005-04-04,17.821,17.899,17.785,17.845,1230017,0
2005-04-05,18.072,18.117,18.005,18.096,1181456,0
2005-04-06,18.117,18.203,18.08,18.143,1010559,0
2005-04-07,18.203,18.265,18.185,18.224,926778,0
2005-04-08,18.143,18.28,18.143,18.232,679141,0
2005-04-11,18.256,18.339,18.176,18.256,693598,0
2005-04-12,18.117,18.232,18.046,18.211,970150,0
2005-04-13,18.143,18.216,18.088,18.103,566449,0
2005-04-14,18.096,18.126,17.974,18.072,2225377,0
2005-04-15,18.046,18.167,17.925,17.974,1615187,0
2005-04-18,17.854,17.925,17.755,17.908,1178116,0
2005-04-19,17.868,17.997,17.845,17.966,1296009,0
2005-04-20,17.725,17.813,17.64,17.648,1200362,0
2005-04-21,17.761,17.845,17.717,17.804,1090632,0
2005-04-22,17.665,17.769,17.52,17.733,1880986,0
2005-04-25,17.733,17.804,17.69,17.785,1514723,0
2005-04-26,17.618,17.64,17.545,17.593,1454674,0
2005-04-27,17.456,17.495,17.367,17.464,1890994,0
2005-04-28,17.165,17.279,17.107,17.131,2188674,0
2005-04-29,17.294,17.294,17.092,17.212,2913043,0
2005-05-02,17.228,17.279,17.122,17.197,1261529,0
2005-05-03,17.237,17.309,17.212,17.294,2367360,0
2005-05-04,17.44,17.609,17.416,17.593,1733073,0
2005-05-05,17.854,17.899,17.578,17.769,3513227,0
2005-05-06,18.412,18.435,18.064,18.167,2935289,0
2005-05-09,18.176,18.42,18.176,18.42,3047614,0
2005-05-10,18.232,18.361,18.203,18.216,2715826,0
2005-05-11,18.238,18.298,18.176,18.265,3052065,0
2005-05-12,17.821,17.883,17.717,17.739,3960673,0
2005-05-13,17.725,17.761,17.578,17.618,1365697,0
2005-05-16,17.648,17.785,17.648,17.761,827056,0
2005-05-17,17.755,17.883,17.733,17.838,822236,0
2005-05-18,17.854,18.029,17.761,17.983,1252261,0
2005-05-19,17.875,17.899,17.83,17.899,877842,0
2005-05-20,18.167,18.203,18.014,18.111,1535855,0
2005-05-23,18.224,18.412,18.211,18.361,1810921,0
2005-05-24,18.265,18.265,18.194,18.216,888225,0
2005-05-25,18.265,18.28,18.194,18.248,1117320,0
2005-05-26,18.28,18.333,18.211,18.314,904531,0
2005-05-27,18.273,18.412,18.265,18.377,1063573,0
2005-05-31,17.821,17.868,17.769,17.769,2098593,0
2005-06-01,17.709,17.958,17.709,17.908,1043183,0
2005-06-02,17.95,18.021,17.899,17.997,1025756,0
2005-06-03,17.95,18.014,17.813,17.845,994616,0
2005-06-06,17.725,17.761,17.682,17.709,797399,0
2005-06-07,17.899,17.974,17.868,17.883,703980,0
2005-06-08,17.868,17.95,17.804,17.861,1749012,0
2005-06-09,17.795,17.883,17.709,17.854,1582936,0
2005-06-10,17.725,17.725,17.587,17.633,1321585,0
2005-06-13,17.57,17.609,17.52,17.562,1156992,0
2005-06-14,17.472,17.57,17.456,17.545,1257449,0
2005-06-15,17.657,17.657,17.511,17.657,931969,0
2005-06-16,17.545,17.593,17.495,17.587,644293,0
2005-06-17,17.739,17.785,17.709,17.717,1499895,0
2005-06-20,17.464,17.562,17.399,17.545,1863935,0
2005-06-21,17.578,17.682,17.578,17.648,784422,0
2005-06-22,17.601,17.648,17.587,17.648,996097,0
2005-06-23,17.545,17.587,17.432,17.456,663205,0
2005-06-24,17.448,17.472,17.358,17.358,1240028,0
2005-06-27,17.407,17.432,17.343,17.391,706204,0
2005-06-28,17.375,17.448,17.318,17.416,521590,0
2005-06-29,17.27,17.407,17.237,17.326,748463,0
2005-06-30,17.318,17.391,17.309,17.318,953470,0
2005-07-01,17.358,17.456,17.261,17.318,477477,0
2005-07-05,17.188,17.349,17.148,17.309,1059122,0
2005-07-06,17.301,17.326,17.228,17.27,644665,0
2005-07-07,17.002,17.107,16.946,17.092,3587739,0
2005-07-08,17.165,17.48,17.148,17.416,1735298,0
2005-07-11,17.416,17.64,17.416,17.618,848554,0
2005-07-12,17.776,17.83,17.709,17.769,1296009,0
2005-07-13,17.64,17.674,17.562,17.624,825203,0
2005-07-14,17.699,17.717,17.633,17.69,669874,0
2005-07-15,17.665,17.733,17.593,17.64,1243734,0
2005-07-18,17.821,17.899,17.747,17.875,1694889,0
2005-07-19,17.983,18.143,17.925,18.126,1468754,0
2005-07-20,18.126,18.28,18.005,18.232,1687844,0
2005-07-21,18.029,18.111,17.899,18.038,1311572,0
2005-07-22,17.861,17.899,17.804,17.891,1581452,0
2005-07-25,17.699,17.739,17.64,17.709,1645584,0
2005-07-26,17.725,17.795,17.682,17.769,536788,0
2005-07-27,17.657,17.761,17.624,17.739,1025756,0
2005-07-28,17.854,18.055,17.821,18.021,685816,0
2005-07-29,17.983,18.005,17.861,17.875,1244106,0
2005-08-01,18.055,18.111,17.99,18.088,943829,0
2005-08-02,18.126,18.143,18.014,18.072,618717,0
2005-08-03,18.055,18.203,18.014,18.194,1234470,0
2005-08-04,18.831,18.871,18.619,18.702,4961962,0
2005-08-05,18.702,18.749,18.557,18.595,3638897,0
2005-08-08,18.573,18.573,18.452,18.482,894152,0
2005-08-09,18.435,18.581,18.412,18.54,1732328,0
2005-08-10,18.581,18.785,18.581,18.702,1170703,0
2005-08-11,18.767,18.808,18.716,18.793,936044,0
2005-08-12,18.636,18.716,18.603,18.645,681368,0
2005-08-15,18.499,18.588,18.482,18.573,1114359,0
2005-08-16,18.517,18.566,18.464,18.517,850412,0
2005-08-17,18.444,18.49,18.412,18.435,642071,0
2005-08-18,18.224,18.314,18.224,18.265,1422418,0
2005-08-19,18.248,18.344,18.216,18.323,806666,0
2005-08-22,18.68,18.808,18.595,18.663,1338637,0
2005-08-23,18.588,18.603,18.482,18.517,948277,0
2005-08-24,18.428,18.482,18.339,18.361,738087,0
2005-08-25,18.298,18.435,18.289,18.344,737343,0
2005-08-26,18.344,18.361,18.194,18.216,754400,0
2005-08-29,18.203,18.339,18.185,18.314,538643,0
2005-08-30,18.203,18.377,18.167,18.289,1191465,0
2005-08-31,18.306,18.49,18.28,18.482,1209259,0
2005-09-01,18.557,18.689,18.557,18.671,1160324,0
2005-09-02,18.716,18.808,18.702,18.716,1234100,0
2005-09-06,18.831,18.945,18.808,18.928,1251148,0
2005-09-07,19.083,19.098,18.969,19.025,1550313,0
2005-09-08,19.008,19.058,18.936,18.984,2225377,0
2005-09-09,18.993,19.043,18.945,18.984,1502120,0
2005-09-12,18.897,19.034,18.888,19.017,1146607,0
2005-09-13,19.017,19.067,18.936,18.969,1339752,0
2005-09-14,19.067,19.106,18.922,18.936,931227,0
2005-09-15,18.816,18.914,18.808,18.888,551620,0
2005-09-16,19.196,19.22,18.969,19.13,1088776,0
2005-09-19,19.35,19.374,19.13,19.196,1559210,0
2005-09-20,19.13,19.26,19.05,19.076,1248555,0
2005-09-21,19.139,19.156,18.871,18.914,1827974,0
2005-09-22,18.831,18.888,18.716,18.845,982014,0
2005-09-23,18.845,19,18.831,18.954,949020,0
2005-09-26,19.156,19.26,19.121,19.212,1187385,0
2005-09-27,19.067,19.113,18.984,19.083,1738260,0
2005-09-28,19.113,19.179,19.067,19.121,960879,0
2005-09-29,19.076,19.212,18.977,19.196,755507,0
2005-09-30,19.008,19.148,18.977,19.083,1108055,0
2005-10-03,19,19.098,18.984,19.076,798882,0
2005-10-04,19.301,19.421,19.251,19.251,1439469,0
2005-10-05,19.236,19.276,19.113,19.139,1961429,0
2005-10-06,19.034,19.05,18.831,18.984,2049289,0
2005-10-07,18.969,19,18.905,18.969,1058008,0
2005-10-10,18.863,18.88,18.716,18.776,1201474,0
2005-10-11,18.871,18.897,18.808,18.816,891189,0
2005-10-12,18.831,18.871,18.645,18.689,1165885,0
2005-10-13,18.557,18.732,18.549,18.716,1303048,0
2005-10-14,18.845,19.098,18.839,19.043,1458007,0
2005-10-17,19.034,19.058,18.969,19.017,811485,0
2005-10-18,18.839,18.839,18.741,18.776,817415,0
2005-10-19,18.46,18.581,18.369,18.581,3316377,0
2005-10-20,18.573,18.716,18.361,18.619,2124915,0
2005-10-21,18.636,18.654,18.339,18.444,1267828,0
2005-10-24,18.473,18.663,18.473,18.654,1017973,0
2005-10-25,18.566,18.68,18.549,18.612,2021114,0
2005-10-26,18.689,18.749,18.636,18.663,557921,0
2005-10-27,18.709,18.716,18.573,18.581,741049,0
2005-10-28,18.68,18.724,18.573,18.689,895635,0
2005-10-31,18.68,18.808,18.663,18.785,665056,0
2005-11-01,18.993,19,18.732,18.767,1224460,0
2005-11-02,18.897,19.058,18.88,18.954,1598877,0
2005-11-03,18.273,18.482,18.159,18.352,2774402,0
2005-11-04,18.176,18.224,17.868,17.958,2504894,0
2005-11-07,17.795,17.908,17.761,17.875,1919170,0
2005-11-08,17.83,17.875,17.769,17.813,991281,0
2005-11-09,17.83,17.917,17.761,17.891,1128815,0
2005-11-10,17.868,17.925,17.776,17.861,1382010,0
2005-11-11,17.908,18.005,17.899,17.966,905646,0
2005-11-14,18.08,18.096,18.005,18.064,1362732,0
2005-11-15,17.974,18.046,17.899,17.997,1222606,0
2005-11-16,17.804,17.838,17.739,17.776,993135,0
2005-11-17,17.875,17.99,17.875,17.966,1076916,0
2005-11-18,18.038,18.038,17.795,17.966,832246,0
2005-11-21,17.983,18.005,17.755,17.83,1246702,0
2005-11-22,17.776,18.005,17.761,17.997,1146607,0
2005-11-23,17.983,18.064,17.934,18.021,663941,0
2005-11-25,17.925,17.95,17.868,17.917,493046,0
2005-11-28,17.942,17.99,17.868,17.958,1006108,0
2005-11-29,17.925,17.99,17.83,17.958,2189786,0
2005-11-30,17.99,18.046,17.891,17.891,1612223,0
2005-12-01,18.005,18.103,17.958,18.088,895268,0
2005-12-02,18.103,18.211,18.021,18.176,1101751,0
2005-12-05,18.185,18.211,18.143,18.176,1123255,0
2005-12-06,18.203,18.211,18.096,18.167,1093966,0
2005-12-07,18.314,18.314,18.096,18.135,911576,0
2005-12-08,18.194,18.333,18.143,18.224,1377190,0
2005-12-09,18.232,18.314,18.232,18.273,799253,0
2005-12-12,18.482,18.517,18.395,18.508,1008334,0
2005-12-13,18.645,18.741,18.588,18.741,1679319,0
2005-12-14,18.732,18.793,18.724,18.732,1069126,0
2005-12-15,18.709,18.709,18.581,18.645,1095450,0
2005-12-16,18.839,18.954,18.793,18.839,963849,0
2005-12-19,18.464,18.619,18.452,18.566,1154393,0
2005-12-20,18.42,18.42,18.238,18.265,1409443,0
2005-12-21,18.339,18.412,18.298,18.386,1188868,0
2005-12-22,18.344,18.412,18.333,18.369,684333,0
2005-12-23,18.333,18.482,18.323,18.444,1095450,0
2005-12-27,18.435,18.549,18.404,18.435,878587,0
2005-12-28,18.549,18.566,18.42,18.452,1000921,0
2005-12-29,18.395,18.508,18.395,18.46,583868,0
2005-12-30,18.211,18.377,18.203,18.339,753286,0
2006-01-03,18.573,18.671,18.464,18.654,1469129,0
2006-01-04,18.557,18.663,18.482,18.636,1657448,0
2006-01-05,18.464,18.525,18.444,18.525,956435,0
2006-01-06,18.654,18.702,18.595,18.689,610931,0
2006-01-09,18.645,18.645,18.566,18.619,333639,0
2006-01-10,18.619,18.709,18.588,18.628,701757,0
2006-01-11,18.831,18.969,18.801,18.914,1978116,0
2006-01-12,18.88,18.897,18.758,18.785,1270053,0
2006-01-13,18.749,18.808,18.663,18.767,738829,0
2006-01-17,18.557,18.654,18.525,18.588,987204,0
2006-01-18,18.549,18.603,18.377,18.533,1666715,0
2006-01-19,18.588,18.628,18.533,18.603,947538,0
2006-01-20,18.464,18.473,18.298,18.314,1314912,0
2006-01-23,18.344,18.482,18.314,18.473,1181085,0
2006-01-24,18.499,18.628,18.499,18.566,863015,0
2006-01-25,18.588,18.595,18.49,18.566,724739,0
2006-01-26,18.689,18.749,18.628,18.732,1024276,0
2006-01-27,18.845,18.853,18.724,18.767,1487291,0
2006-01-30,18.588,18.702,18.549,18.68,1386457,0
2006-01-31,18.702,18.793,18.654,18.749,1210000,0
2006-02-01,19.058,19.121,19,19.121,2060408,0
2006-02-02,19.09,19.098,18.839,18.871,927520,0
2006-02-03,18.716,18.871,18.654,18.785,954579,0
2006-02-06,18.716,18.741,18.566,18.645,789617,0
2006-02-07,18.499,18.636,18.499,18.573,847075,0
2006-02-08,18.645,18.758,18.588,18.709,941974,0
2006-02-09,19.017,19.067,18.888,18.969,1016486,0
2006-02-10,18.871,18.871,18.689,18.785,1110649,0
2006-02-13,18.732,18.831,18.694,18.758,802961,0
2006-02-14,18.581,18.767,18.54,18.749,686182,0
2006-02-15,18.808,18.962,18.694,18.793,642071,0
2006-02-16,18.68,18.824,18.628,18.816,1076916,0
2006-02-17,18.628,18.824,18.619,18.776,1297118,0
2006-02-21,18.776,18.824,18.724,18.776,1707123,0
2006-02-22,18.702,18.808,18.689,18.785,2236869,0
2006-02-23,18.694,18.767,18.654,18.709,1067648,0
2006-02-24,18.663,18.724,18.636,18.702,1389426,0
2006-02-27,18.654,18.785,18.654,18.724,824832,0
2006-02-28,18.581,18.645,18.54,18.588,635396,0
2006-03-01,18.914,18.936,18.732,18.741,1012783,0
2006-03-02,18.636,18.724,18.557,18.709,1118063,0
2006-03-03,18.663,18.816,18.663,18.776,1780522,0
2006-03-06,18.533,18.68,18.499,18.612,712506,0
2006-03-07,18.452,18.619,18.428,18.549,1706382,0
2006-03-08,18.435,18.482,18.369,18.428,1674129,0
2006-03-09,18.42,18.54,18.42,18.49,949387,0
2006-03-10,18.452,18.663,18.42,18.645,2930101,0
2006-03-13,18.549,18.663,18.549,18.612,1557358,0
2006-03-14,18.517,18.732,18.49,18.716,1601469,0
2006-03-15,18.709,18.741,18.595,18.716,1137713,0
2006-03-16,18.689,18.793,18.654,18.732,880437,0
2006-03-17,18.808,18.816,18.619,18.716,1005365,0
2006-03-20,18.689,18.732,18.612,18.702,1129554,0
2006-03-21,18.49,18.525,18.42,18.444,1482469,0
2006-03-22,18.499,18.689,18.499,18.654,2237240,0
2006-03-23,18.702,18.709,18.444,18.473,1235209,0
2006-03-24,18.49,18.566,18.444,18.517,660977,0
2006-03-27,18.289,18.377,18.224,18.298,2163842,0
2006-03-28,18.352,18.386,18.176,18.185,1609257,0
2006-03-29,18.143,18.238,18.143,18.211,1502860,0
2006-03-30,18.428,18.595,18.428,18.54,1952903,0
2006-03-31,18.588,18.612,18.482,18.49,1161807,0
2006-04-03,18.361,18.603,18.352,18.54,2329549,0
2006-04-04,18.533,18.619,18.533,18.588,1412408,0
2006-04-05,18.581,18.619,18.517,18.566,1909902,0
2006-04-06,18.428,18.435,18.248,18.298,1728623,0
2006-04-07,18.42,18.428,18.167,18.216,1428719,0
2006-04-10,18.256,18.273,18.159,18.238,1600731,0
2006-04-11,18.289,18.323,18.151,18.176,1489887,0
2006-04-12,18.176,18.194,18.046,18.08,4603858,0
2006-04-13,18.117,18.185,18.08,18.111,1353466,0
2006-04-17,18.211,18.306,18.167,18.176,1461716,0
2006-04-18,18.333,18.404,18.323,18.369,5364184,0
2006-04-19,18.452,18.619,18.452,18.595,5753431,0
2006-04-20,18.689,18.724,18.612,18.694,2452995,0
2006-04-21,18.984,18.993,18.816,18.88,2787378,0
2006-04-24,18.845,18.928,18.808,18.88,2039652,0
2006-04-25,19.172,19.179,18.888,18.945,2389605,0
2006-04-26,19.139,19.179,19.058,19.067,3771610,0
2006-04-27,19.017,19.326,19.008,19.276,3748630,0
2006-04-28,19.204,19.333,19.204,19.229,1197767,0
2006-05-01,19.236,19.283,19.148,19.196,2428897,0
2006-05-02,19.421,19.6,19.389,19.51,2215368,0
2006-05-03,19.283,19.317,19.179,19.212,2292477,0
2006-05-04,18.671,18.905,18.654,18.863,3711928,0
2006-05-05,18.816,19.172,18.808,19.113,3620363,0
2006-05-08,18.954,18.969,18.863,18.928,1627794,0
2006-05-09,18.816,18.984,18.816,18.969,4235001,0
2006-05-10,18.533,18.619,18.525,18.54,2790712,0
2006-05-11,18.628,18.654,18.435,18.49,1781640,0
2006-05-12,18.452,18.508,18.306,18.339,1546977,0
2006-05-15,18.088,18.256,18.088,18.216,2670230,0
2006-05-16,18.28,18.314,18.176,18.273,3520269,0
2006-05-17,18.088,18.159,17.725,17.83,5715251,0
2006-05-18,18.055,18.211,17.908,18.005,3336026,0
2006-05-19,17.69,17.925,17.674,17.891,2597573,0
2006-05-22,17.891,18.038,17.804,17.997,2152346,0
2006-05-23,18.151,18.361,18.046,18.055,1764951,0
2006-05-24,17.925,18.014,17.755,17.925,1263750,0
2006-05-25,17.966,18.055,17.854,18.046,906142,0
2006-05-26,18.352,18.46,18.167,18.377,1519172,0
2006-05-30,18.323,18.339,18.055,18.088,1311822,0
2006-05-31,18.117,18.238,18.014,18.135,913678,0
2006-06-01,17.769,18.151,17.769,18.117,914545,0
2006-06-02,18.265,18.28,17.868,18.08,1246082,0
2006-06-05,18.143,18.224,17.917,17.958,824215,0
2006-06-06,17.845,17.899,17.657,17.804,1293408,0
2006-06-07,17.674,17.838,17.64,17.682,2200663,0
2006-06-08,17.14,17.343,17.114,17.294,2945544,0
2006-06-09,17.165,17.349,17.14,17.197,704474,0
2006-06-12,17.148,17.157,16.938,16.938,1110526,0
2006-06-13,16.807,16.848,16.548,16.607,1364463,0
2006-06-14,16.881,17.011,16.807,16.922,1183433,0
2006-06-15,16.984,17.212,16.961,17.197,1243363,0
2006-06-16,17.068,17.084,16.89,17.036,810371,0
2006-06-19,17.068,17.165,16.922,16.938,707562,0
2006-06-20,16.938,17.157,16.922,17.045,719304,0
2006-06-21,17.052,17.27,17.045,17.206,799867,0
2006-06-22,17.432,17.44,17.253,17.326,1169468,0
2006-06-23,17.286,17.407,17.188,17.212,1367307,0
2006-06-26,17.173,17.228,17.068,17.221,841265,0
2006-06-27,17.27,17.286,16.961,16.993,642811,0
2006-06-28,17.253,17.358,17.181,17.261,1090999,0
2006-06-29,17.448,17.755,17.407,17.747,1254731,0
2006-06-30,18.055,18.185,18.005,18.072,2885981,0
2006-07-03,18.055,18.224,18.005,18.185,865983,0
2006-07-05,18.014,18.038,17.908,17.958,1435022,0
2006-07-06,18.088,18.203,18.038,18.096,1779289,0
2006-07-07,18.046,18.211,18.021,18.064,998818,0
2006-07-10,18.029,18.046,17.95,17.974,2194980,0
2006-07-11,17.974,18.117,17.934,18.103,1532887,0
2006-07-12,18.055,18.111,17.899,17.942,745004,0
2006-07-13,17.776,17.83,17.578,17.587,1484202,0
2006-07-14,17.64,17.648,17.495,17.545,1402523,0
2006-07-17,17.44,17.503,17.391,17.423,956807,0
2006-07-18,17.997,17.997,17.578,17.665,1248057,0
2006-07-19,17.699,18.203,17.699,18.126,2939490,0
2006-07-20,18.588,18.612,18.404,18.444,2205236,0
2006-07-21,18.831,18.831,18.612,18.663,2350430,0
2006-07-24,18.689,18.905,18.689,18.853,1438726,0
2006-07-25,18.716,18.767,18.573,18.732,725110,0
2006-07-26,18.612,18.749,18.573,18.68,1068511,0
2006-07-27,18.808,18.871,18.68,18.724,2853606,0
2006-07-28,18.905,19.05,18.853,18.969,1046022,0
2006-07-31,18.984,19.076,18.945,18.977,1383244,0
2006-08-01,19.251,19.276,19.025,19.113,1306635,0
2006-08-02,19.518,19.569,19.405,19.43,2282837,0
2006-08-03,18.628,18.694,18.452,18.603,4548623,0
2006-08-04,18.801,18.824,18.557,18.645,4238334,0
2006-08-07,18.412,18.452,18.28,18.333,1099776,0
2006-08-08,18.224,18.361,18.159,18.248,2072645,0
2006-08-09,18.323,18.517,18.314,18.361,3312178,0
2006-08-10,18.224,18.298,18.151,18.28,887358,0
2006-08-11,18.159,18.238,18.111,18.167,1013524,0
2006-08-14,18.386,18.482,18.314,18.361,928137,0
2006-08-15,18.628,18.702,18.549,18.663,1712684,0
2006-08-16,18.663,18.732,18.603,18.716,949761,0
2006-08-17,18.49,18.581,18.464,18.525,1149694,0
2006-08-18,18.452,18.549,18.452,18.533,1217042,0
2006-08-21,18.517,18.566,18.49,18.533,858810,0
2006-08-22,18.395,18.464,18.369,18.428,951494,0
2006-08-23,18.619,18.68,18.404,18.54,675437,0
2006-08-24,18.785,18.808,18.68,18.785,912073,0
2006-08-25,18.793,18.808,18.709,18.749,556436,0
2006-08-28,18.845,19.017,18.831,18.969,643306,0
2006-08-29,19.05,19.076,18.863,19.067,900951,0
2006-08-30,19.164,19.245,19.09,19.148,1044292,0
2006-08-31,19.204,19.229,19.067,19.106,533453,0
2006-09-01,19.13,19.172,19.017,19.156,478214,0
2006-09-05,19.204,19.276,19.139,19.236,1048494,0
2006-09-06,19.067,19.098,19,19.025,682973,0
2006-09-07,19.025,19.067,18.897,19.034,1313304,0
2006-09-08,19.034,19.098,18.936,19.034,1302800,0
2006-09-11,19.034,19.098,18.954,19.076,1814381,0
2006-09-12,19.05,19.204,19,19.196,1997139,0
2006-09-13,19.196,19.382,19.164,19.333,1869369,0
2006-09-14,19.276,19.283,19.156,19.22,1387568,0
2006-09-15,19.276,19.367,19.204,19.301,1231869,0
2006-09-18,19.397,19.43,19.317,19.382,2211538,0
2006-09-19,19.196,19.236,19.113,19.22,1210251,0
2006-09-20,19.301,19.464,19.276,19.43,711147,0
2006-09-21,19.518,19.609,19.421,19.569,883031,0
2006-09-22,19.617,19.633,19.51,19.561,834468,0
2006-09-25,19.591,19.656,19.405,19.641,1788803,0
2006-09-26,19.761,19.97,19.747,19.956,1497301,0
2006-09-27,19.77,19.917,19.747,19.851,587576,0
2006-09-28,19.753,19.785,19.681,19.77,1006480,0
2006-09-29,19.714,19.761,19.663,19.663,755015,0
2006-10-02,19.591,19.689,19.543,19.625,979910,0
2006-10-03,19.543,19.633,19.495,19.553,540248,0
2006-10-04,19.819,19.97,19.761,19.963,868823,0
2006-10-05,19.899,19.942,19.851,19.933,667774,0
2006-10-06,19.802,19.867,19.739,19.867,941974,0
2006-10-09,19.778,19.956,19.714,19.859,434225,0
2006-10-10,19.785,19.785,19.641,19.747,645282,0
2006-10-11,19.561,19.785,19.534,19.689,428789,0
2006-10-12,19.672,19.81,19.625,19.794,1190970,0
2006-10-13,19.591,19.794,19.526,19.641,1284761,0
2006-10-16,19.649,19.705,19.576,19.696,1027613,0
2006-10-17,19.502,19.584,19.367,19.553,1440211,0
2006-10-18,19.714,19.77,19.591,19.689,595980,0
2006-10-19,19.672,19.802,19.641,19.785,557550,0
2006-10-20,19.681,19.705,19.48,19.617,1017356,0
2006-10-23,19.534,19.827,19.518,19.819,1866404,0
2006-10-24,19.584,19.681,19.561,19.656,1085813,0
2006-10-25,19.77,19.908,19.739,19.891,653565,0
2006-10-26,19.785,19.987,19.739,19.979,884518,0
2006-10-27,19.891,20.03,19.827,19.942,2181139,0
2006-10-30,19.81,19.925,19.794,19.882,1013279,0
2006-10-31,19.851,19.859,19.292,19.389,1985772,0
2006-11-01,19.77,19.785,19.591,19.625,1190970,0
2006-11-02,20.185,20.547,20.14,20.393,2021487,0
2006-11-03,20.547,20.547,20.262,20.33,1215929,0
2006-11-06,20.822,20.872,20.764,20.855,1109167,0
2006-11-07,20.863,20.977,20.839,20.863,1155260,0
2006-11-08,21.048,21.147,20.994,21.12,811238,0
2006-11-09,21.29,21.324,21.147,21.155,935059,0
2006-11-10,21.445,21.469,21.298,21.366,718192,0
2006-11-13,21.235,21.276,21.178,21.26,566691,0
2006-11-14,21.203,21.26,20.994,21.155,617236,0
2006-11-15,21.203,21.396,21.178,21.357,1246826,0
2006-11-16,21.366,21.404,21.29,21.324,599564,0
2006-11-17,21.065,21.284,20.986,21.26,967803,0
2006-11-20,20.952,21.009,20.855,20.918,1754452,0
2006-11-21,20.977,21.048,20.918,20.994,1137093,0
2006-11-22,20.977,21.114,20.895,21.074,1141666,0
2006-11-24,21.203,21.324,21.203,21.26,381213,0
2006-11-27,21.217,21.284,20.994,21.082,860911,0
2006-11-28,21.187,21.332,21.114,21.17,1114109,0
2006-11-29,21.462,21.486,21.324,21.413,769225,0
2006-11-30,21.381,21.469,21.341,21.436,524803,0
2006-12-01,21.29,21.366,21.155,21.26,626252,0
2006-12-04,21.243,21.357,21.056,21.315,534811,0
2006-12-05,21.349,21.389,21.251,21.366,1083219,0
2006-12-06,21.235,21.284,21.139,21.203,1037493,0
2006-12-07,21.404,21.486,21.235,21.251,592889,0
2006-12-08,21.147,21.315,21.09,21.147,603517,0
2006-12-11,21.21,21.315,21.203,21.251,504168,0
2006-12-12,21.366,21.559,21.341,21.544,801477,0
2006-12-13,21.727,21.754,21.64,21.681,685690,0
2006-12-14,21.777,21.843,21.727,21.794,1003636,0
2006-12-15,21.785,21.809,21.462,21.648,956682,0
2006-12-18,21.873,21.931,21.711,21.754,774786,0
2006-12-19,21.881,22.013,21.866,22.013,940616,0
2006-12-20,22.043,22.093,21.881,21.931,661963,0
2006-12-21,21.881,22.004,21.777,21.881,837930,0
2006-12-22,22.084,22.135,21.77,21.826,665181,0
2006-12-26,21.785,21.971,21.727,21.956,274079,0
2006-12-27,21.956,22.135,21.956,22.084,500336,0
2006-12-28,22.222,22.254,22.075,22.108,702868,0
2006-12-29,22.158,22.198,22.022,22.051,402718,0
2007-01-03,22.351,22.415,22.117,22.198,1496685,0
2007-01-04,22.03,22.084,21.964,22.022,1023659,0
2007-01-05,21.77,21.785,21.597,21.703,1293655,0
2007-01-08,21.559,21.581,21.421,21.477,979418,0
2007-01-09,21.51,21.574,21.436,21.551,1137713,0
2007-01-10,21.324,21.341,21.187,21.26,814945,0
2007-01-11,21.178,21.389,21.13,21.298,1218772,0
2007-01-12,21.648,21.851,21.648,21.794,2111322,0
2007-01-16,21.835,21.897,21.794,21.851,875987,0
2007-01-17,22.004,22.101,21.964,22.03,688411,0
2007-01-18,22.037,22.066,21.851,21.89,648373,0
2007-01-19,21.923,22.059,21.881,22.051,602032,0
2007-01-22,21.931,21.931,21.718,21.785,629962,0
2007-01-23,21.503,21.674,21.469,21.64,1890131,0
2007-01-24,21.744,21.843,21.632,21.666,994246,0
2007-01-25,21.624,21.648,21.349,21.381,997337,0
2007-01-26,21.341,21.381,21.147,21.332,849545,0
2007-01-29,21.381,21.551,21.381,21.462,580532,0
2007-01-30,21.711,21.794,21.581,21.632,609445,0
2007-01-31,21.519,21.703,21.453,21.597,788255,0
2007-02-01,21.802,21.915,21.711,21.851,622420,0
2007-02-02,21.906,21.923,21.802,21.897,1429092,0
2007-02-05,21.697,21.835,21.681,21.785,745500,0
2007-02-06,21.995,22.093,21.948,22.022,800244,0
2007-02-07,21.881,22.022,21.835,21.89,584240,0
2007-02-08,21.305,21.477,21.276,21.436,2429390,0
2007-02-09,21.268,21.428,21.203,21.29,1879625,0
2007-02-12,20.925,21.082,20.903,20.994,2143036,0
2007-02-13,21.09,21.315,21.09,21.315,625238,0
2007-02-14,21.551,21.718,21.551,21.657,1244676,0
2007-02-15,21.817,21.843,21.674,21.727,635522,0
2007-02-16,21.453,21.574,21.375,21.565,1153778,0
2007-02-20,21.597,21.744,21.51,21.727,826933,0
2007-02-21,21.268,21.381,21.203,21.341,1101382,0
2007-02-22,21.235,21.29,21.155,21.227,674200,0
2007-02-23,21.469,21.503,21.341,21.486,1387198,0
2007-02-26,21.527,21.565,21.404,21.503,855259,0
2007-02-27,21.486,21.519,20.918,21.074,1455163,0
2007-02-28,21.032,21.139,20.925,21.023,1658932,0
2007-03-01,20.419,20.799,20.393,20.764,3034064,0
2007-03-02,20.571,20.694,20.473,20.556,2576192,0
2007-03-05,20.208,20.442,20.185,20.262,2326213,0
2007-03-06,20.627,20.741,20.426,20.685,1816730,0
2007-03-07,20.685,20.872,20.651,20.718,1079265,0
2007-03-08,20.597,20.839,20.571,20.732,768236,0
2007-03-09,20.895,21.032,20.839,20.969,929868,0
2007-03-12,21.276,21.445,21.235,21.404,932834,0
2007-03-13,21.29,21.624,21.114,21.12,1620254,0
2007-03-14,21.349,21.527,21.284,21.445,1438235,0
2007-03-15,22.043,22.491,22.013,22.377,2213019,0
2007-03-16,23.42,23.483,22.924,23.031,5261991,0
2007-03-19,23.038,23.145,22.886,23.017,1877033,0
2007-03-20,22.748,23.161,22.748,23.017,2855586,0
2007-03-21,23.031,23.322,22.919,23.322,1855037,0
2007-03-22,23.291,23.332,23.145,23.202,1791149,0
2007-03-23,23.362,23.541,23.332,23.42,1075185,0
2007-03-26,23.128,23.17,22.845,23.089,1389058,0
2007-03-27,23.104,23.314,23.104,23.267,1096810,0
2007-03-28,22.878,23.223,22.878,23.008,1187758,0
2007-03-29,23.322,23.396,23.223,23.387,1227671,0
2007-03-30,23.454,23.735,23.403,23.647,1654113,0
2007-04-02,23.735,23.79,23.492,23.614,652945,0
2007-04-03,23.592,23.904,23.55,23.743,951242,0
2007-04-04,23.743,23.826,23.687,23.826,1078648,0
2007-04-05,23.799,23.857,23.743,23.841,585229,0
2007-04-09,23.664,23.808,23.614,23.703,655044,0
2007-04-10,23.913,24.098,23.896,23.971,1605178,0
2007-04-11,24.011,24.034,23.703,23.769,1066660,0
2007-04-12,23.606,23.865,23.55,23.817,645301,0
2007-04-13,24.261,24.35,24.157,24.268,1113245,0
2007-04-16,24.277,24.455,24.254,24.432,1098416,0
2007-04-17,24.365,24.432,24.302,24.374,569042,0
2007-04-18,24.238,24.374,24.196,24.295,2177680,0
2007-04-19,24.23,24.4,24.205,24.295,1416855,0
2007-04-20,24.626,24.789,24.555,24.642,825450,0
2007-04-23,24.576,24.722,24.559,24.601,373799,0
2007-04-24,24.755,24.82,24.651,24.674,2137269,0
2007-04-25,24.966,25.061,24.851,25.022,1869369,0
2007-04-26,25.07,25.135,24.966,25.015,732153,0
2007-04-27,24.877,24.997,24.691,24.763,1689699,0
2007-04-30,24.82,24.908,24.682,24.682,1472339,0
2007-05-01,24.755,24.755,24.479,24.601,1135245,0
2007-05-02,24.438,24.593,24.432,24.512,1167491,0
2007-05-03,25.493,25.572,25.184,25.273,1880245,0
2007-05-04,25.662,25.719,25.312,25.442,2108725,0
2007-05-07,25.556,25.669,25.508,25.63,1069503,0
2007-05-08,26.098,26.211,25.913,26.075,1601469,0
2007-05-09,26.13,26.172,26.025,26.13,822116,0
2007-05-10,25.775,25.792,25.386,25.408,1561326,0
2007-05-11,25.356,25.653,25.264,25.547,1189609,0
2007-05-14,25.493,25.508,25.347,25.386,1384228,0
2007-05-15,25.121,25.329,25.088,25.143,1917935,0
2007-05-16,24.941,24.983,24.658,24.829,1913858,0
2007-05-17,24.205,24.268,24.117,24.246,1695433,0
2007-05-18,24.213,24.334,24.164,24.327,1171890,0
2007-05-21,23.963,24.077,23.904,24.051,904655,0
2007-05-22,24.117,24.23,24.06,24.124,624773,0
2007-05-23,24.295,24.358,24.141,24.141,735612,0
2007-05-24,24.327,24.382,24.051,24.069,959770,0
2007-05-25,24.051,24.098,23.986,24.043,1055164,0
2007-05-29,24.238,24.254,24.069,24.124,1079757,0
2007-05-30,24.017,24.222,23.956,24.188,1268328,0
2007-05-31,24.164,24.213,24.06,24.117,889089,0
2007-06-01,24.277,24.334,24.188,24.222,792086,0
2007-06-04,24.391,24.409,24.261,24.311,705339,0
2007-06-05,24.171,24.222,23.956,23.994,984610,0
2007-06-06,23.939,23.939,23.599,23.67,1658193,0
2007-06-07,23.533,23.574,23.186,23.241,1696372,0
2007-06-08,23.339,23.437,23.17,23.437,1049854,0
2007-06-11,23.387,23.599,23.322,23.516,853497,0
2007-06-12,23.567,23.769,23.492,23.533,2144070,0
2007-06-13,23.462,23.712,23.429,23.67,2350307,0
2007-06-14,23.678,23.971,23.664,23.896,1302800,0
2007-06-15,24.268,24.547,24.268,24.334,2842488,0
2007-06-18,24.472,24.472,24.295,24.391,1963327,0
2007-06-19,24.098,24.171,23.978,24.098,1202213,0
2007-06-20,24.026,24.098,23.752,23.817,1096193,0
2007-06-21,23.841,24.091,23.841,24.051,1572433,0
2007-06-22,24.505,24.601,24.277,24.365,2662691,0
2007-06-25,24.438,24.609,24.302,24.334,2712490,0
2007-06-26,24.86,24.974,24.747,24.804,1798687,0
2007-06-27,25.037,25.149,24.877,25.128,1754203,0
2007-06-28,24.877,25.184,24.868,25.022,1638419,0
2007-06-29,25.176,25.257,25.037,25.104,931720,0
2007-07-02,25.288,25.442,25.25,25.408,995012,0
2007-07-03,25.53,25.53,25.329,25.401,766382,0
2007-07-05,25.25,25.273,25.046,25.135,1046273,0
2007-07-06,25.079,25.297,25.03,25.217,995851,0
2007-07-09,25.417,25.485,25.321,25.386,950499,0
2007-07-10,26.235,26.235,25.766,25.823,3419880,0
2007-07-11,27.094,27.297,26.567,26.681,7626361,0
2007-07-12,26.47,26.795,26.447,26.745,3059852,0
2007-07-13,26.764,26.795,26.624,26.722,2547031,0
2007-07-16,26.47,26.575,26.363,26.462,1753092,0
2007-07-17,26.332,26.545,26.317,26.363,1605178,0
2007-07-18,26.195,26.398,26.082,26.286,1207645,0
2007-07-19,26.641,26.754,26.624,26.736,2297666,0
2007-07-20,26.641,26.705,26.156,26.219,1857261,0
2007-07-23,26.332,26.425,26.18,26.31,1168730,0
2007-07-24,26.059,26.098,25.615,25.669,1936965,0
2007-07-25,26.098,26.098,25.637,25.855,1743699,0
2007-07-26,25.281,25.408,24.585,24.941,3096271,0
2007-07-27,24.851,24.966,24.585,24.593,2094763,0
2007-07-30,24.472,24.722,24.374,24.674,1641630,0
2007-07-31,24.555,24.82,24.447,24.488,1239534,0
2007-08-01,24.124,24.205,23.776,24.196,4251558,0
2007-08-02,24.983,25.037,24.642,24.908,5832299,0
2007-08-03,24.747,24.868,24.438,24.438,2433940,0
2007-08-06,24.358,24.617,24.23,24.601,2527489,0
2007-08-07,24.286,24.617,24.238,24.472,2806035,0
2007-08-08,24.771,24.949,24.593,24.78,2837715,0
2007-08-09,23.499,24.148,23.445,23.687,4903636,0
2007-08-10,23.267,23.614,23.064,23.583,3345789,0
2007-08-13,23.516,23.857,23.462,23.712,2878199,0
2007-08-14,23.752,23.799,23.232,23.276,2059297,0
2007-08-15,23.47,23.687,23.223,23.267,10795717,0
2007-08-16,23.179,23.332,22.748,23.25,4051004,0
2007-08-17,23.346,23.783,23.202,23.55,10849839,0
2007-08-20,23.743,23.743,23.445,23.712,3713537,0
2007-08-21,23.396,23.592,23.314,23.47,7593025,0
2007-08-22,23.93,24.171,23.904,24.157,2547402,0
2007-08-23,24.261,24.261,24.051,24.188,2942454,0
2007-08-24,24.069,24.512,24.051,24.488,1672397,0
2007-08-27,24.52,24.555,24.391,24.455,745500,0
2007-08-28,24.06,24.124,23.72,23.769,1248803,0
2007-08-29,24.302,24.455,24.069,24.438,893662,0
2007-08-30,24.06,24.479,24.06,24.277,1516086,0
2007-08-31,24.755,24.877,24.538,24.722,1866281,0
2007-09-04,24.52,24.949,24.512,24.893,830021,0
2007-09-05,24.651,24.78,24.559,24.699,795050,0
2007-09-06,24.609,24.674,24.374,24.529,745992,0
2007-09-07,24.691,24.812,24.512,24.707,748959,0
2007-09-10,24.804,24.812,24.409,24.609,728079,0
2007-09-11,24.771,25.03,24.771,24.997,1320718,0
2007-09-12,25.022,25.264,24.997,25.184,640217,0
2007-09-13,25.556,25.677,25.47,25.538,737589,0
2007-09-14,25.25,25.425,25.21,25.356,799748,0
2007-09-17,25.273,25.321,24.885,25.022,738829,0
2007-09-18,25.128,25.669,25.079,25.606,1772616,0
2007-09-19,25.864,25.87,25.515,25.71,1274007,0
2007-09-20,25.493,25.615,25.373,25.5,1042562,0
2007-09-21,25.677,25.775,25.637,25.677,689772,0
2007-09-24,25.5,25.508,25.257,25.281,1167245,0
2007-09-25,25.217,25.312,25.03,25.121,995729,0
2007-09-26,25.079,25.217,25.046,25.143,1597145,0
2007-09-27,25.452,25.461,25.217,25.329,567434,0
2007-09-28,24.845,25.07,24.635,24.966,1737152,0
2007-10-01,24.926,25.329,24.908,25.312,1010186,0
2007-10-02,25.037,25.079,24.642,24.812,1750745,0
2007-10-03,24.576,24.635,24.455,24.464,1628903,0
2007-10-04,24.432,24.651,24.343,24.488,1520779,0
2007-10-05,24.845,25.03,24.731,24.877,863514,0
2007-10-08,24.845,24.851,24.569,24.714,691621,0
2007-10-09,24.804,24.893,24.682,24.877,972251,0
2007-10-10,25.192,25.434,25.104,25.297,1477157,0
2007-10-11,25.766,25.878,25.547,25.572,2135295,0
2007-10-12,25.53,25.653,25.485,25.581,988561,0
2007-10-15,25.485,25.522,25.128,25.217,1458874,0
2007-10-16,25.046,25.176,24.983,25.07,1226432,0
2007-10-17,25.692,25.727,25.493,25.63,2050154,0
2007-10-18,25.945,26.059,25.896,26.008,1037988,0
2007-10-19,25.758,25.977,25.701,25.719,1485439,0
2007-10-22,25.572,25.719,25.452,25.677,937528,0
2007-10-23,26,26.082,25.87,26.059,1551798,0
2007-10-24,25.977,26.043,25.677,26,1364558,0
2007-10-25,26.211,26.286,26.091,26.286,1339192,0
2007-10-26,26.31,26.416,26.211,26.349,681491,0
2007-10-29,26.681,26.875,26.673,26.819,1674623,0
2007-10-30,26.681,26.78,26.519,26.585,1412533,0
2007-10-31,25.977,26.294,25.75,26.269,3621845,0
2007-11-01,27.102,27.497,26.907,27.183,2626856,0
2007-11-02,27.644,27.86,27.556,27.838,2636498,0
2007-11-05,27.975,28.111,27.678,27.798,1997645,0
2007-11-06,27.626,27.937,27.589,27.886,1680210,0
2007-11-07,27.86,27.886,27.608,27.653,2384555,0
2007-11-08,27.601,27.913,27.514,27.869,3075733,0
2007-11-09,27.449,27.549,27.208,27.264,2003402,0
2007-11-12,26.942,27.273,26.901,26.988,1504886,0
2007-11-13,28.104,28.325,28.024,28.325,2397203,0
2007-11-14,28.558,28.744,28.397,28.437,4162528,0
2007-11-15,28.462,28.55,28.129,28.274,2255896,0
2007-11-16,28.585,28.784,28.389,28.784,2349564,0
2007-11-19,28.988,29.199,28.784,28.851,5663844,0
2007-11-20,28.802,29.1,28.737,28.89,2182931,0
2007-11-21,28.713,28.759,28.365,28.526,2256520,0
2007-11-23,28.405,28.737,28.389,28.729,891048,0
2007-11-26,28.866,28.988,28.259,28.292,1997638,0
2007-11-27,28.437,28.842,28.341,28.842,2354013,0
2007-11-28,28.721,29.278,28.721,29.123,3040627,0
2007-11-29,28.615,28.922,28.576,28.752,3992706,0
2007-11-30,28.819,28.922,28.543,28.663,7546345,0
2007-12-03,28.365,28.446,28.274,28.365,3038049,0
2007-12-04,28.519,28.81,28.519,28.655,3205030,0
2007-12-05,28.906,28.988,28.776,28.81,1627295,0
2007-12-06,28.713,28.988,28.615,28.973,3345218,0
2007-12-07,28.819,28.881,28.639,28.707,3768231,0
2007-12-10,28.672,28.93,28.623,28.842,1449972,0
2007-12-11,28.6,28.646,28.196,28.212,1812219,0
2007-12-12,28.922,29.079,28.462,28.655,2458580,0
2007-12-13,28.35,28.462,27.959,28.228,1607784,0
2007-12-14,27.816,27.929,27.596,27.596,2195532,0
2007-12-17,27.999,28.212,27.886,27.937,1693594,0
2007-12-18,28.35,28.357,27.937,28.144,1955746,0
2007-12-19,27.869,28.042,27.724,27.831,2195177,0
2007-12-20,28.129,28.179,27.86,28.05,2327517,0
2007-12-21,28.957,29.345,28.922,29.286,3666383,0
2007-12-24,29.636,29.684,29.14,29.651,806417,0
2007-12-26,29.571,29.822,29.556,29.773,1056267,0
2007-12-27,30.07,30.113,29.765,29.861,1465487,0
2007-12-28,30.105,30.105,29.869,30.048,1606865,0
2007-12-31,30.192,30.192,29.505,29.505,1897544,0
2008-01-02,29.659,29.724,29.221,29.352,3121140,0
2008-01-03,29.667,29.731,29.352,29.556,3814366,0
2008-01-04,29.452,29.489,29.107,29.107,2039911,0
2008-01-07,29.805,29.99,29.699,29.982,2209701,0
2008-01-08,29.967,30.087,29.538,29.609,2042251,0
2008-01-09,28.93,29.079,28.663,28.881,3182869,0
2008-01-10,28.397,28.576,28.104,28.365,3755871,0
2008-01-11,26.963,27.224,26.771,26.81,3090675,0
2008-01-14,27.305,27.351,26.972,27.126,1343537,0
2008-01-15,26.537,26.648,26.148,26.203,2361059,0
2008-01-16,26.771,26.98,26.349,26.381,2135277,0
2008-01-17,27.046,27.191,26.447,26.511,2154570,0
2008-01-18,27.279,27.436,26.624,26.705,2486329,0
2008-01-22,24.585,26,24.569,25.896,4599634,0
2008-01-23,24.23,25.288,24.23,25.217,8547169,0
2008-01-24,25.408,26.043,25.338,25.945,2766000,0
2008-01-25,26.447,26.447,25.692,25.878,3624238,0
2008-01-28,25.75,26.195,25.598,26.195,2094641,0
2008-01-29,26.052,26.106,25.864,25.953,1666669,0
2008-01-30,25.888,26.462,25.823,26.052,1926983,0
2008-01-31,25.783,26.425,25.727,26.286,3155153,0
2008-02-01,26.567,26.916,26.485,26.901,2496946,0
2008-02-04,26.47,26.47,26.235,26.269,1607244,0
2008-02-05,25.442,25.606,24.997,25.006,3623191,0
2008-02-06,25.408,25.814,25.192,25.493,3671396,0
2008-02-07,24.829,24.926,24.505,24.836,3207364,0
2008-02-08,24.949,25.121,24.836,25.022,1610640,0
2008-02-11,24.941,24.949,24.512,24.796,1827184,0
2008-02-12,25.046,25.434,24.941,25.241,1405856,0
2008-02-13,25.273,25.329,25.022,25.25,1553058,0
2008-02-14,25.329,25.452,25.006,25.015,2732459,0
2008-02-15,24.691,24.829,24.488,24.738,2718052,0
2008-02-19,25.233,25.257,24.86,24.983,1401417,0
2008-02-20,24.417,24.901,24.409,24.789,1345186,0
2008-02-21,24.893,24.893,24.538,24.547,1163664,0
2008-02-22,24.958,25.03,24.559,24.99,1414162,0
2008-02-25,24.868,25.113,24.738,25.088,1689083,0
2008-02-26,24.829,25.192,24.722,25.113,1263233,0
2008-02-27,25.21,25.823,25.201,25.653,1908297,0
2008-02-28,25.992,25.992,25.452,25.653,1283862,0
2008-02-29,25.476,25.493,25.097,25.167,1825939,0
2008-03-03,25.006,25.135,24.78,25.046,2269058,0
2008-03-04,24.941,25.097,24.812,24.997,2290994,0
2008-03-05,24.99,25.476,24.926,25.288,1390205,0
2008-03-06,25.281,25.321,24.99,24.99,1199967,0
2008-03-07,25.121,25.485,25.121,25.201,3546714,0
2008-03-10,25.25,25.305,25.046,25.113,1582751,0
2008-03-11,25.53,25.662,25.425,25.662,1871773,0
2008-03-12,25.701,25.8,25.53,25.547,1636266,0
2008-03-13,26.363,26.722,26.219,26.697,2208273,0
2008-03-14,26.593,26.665,26.052,26.172,3179314,0
2008-03-17,25.425,25.792,25.401,25.615,1899723,0
2008-03-18,25.992,26.165,25.855,26.075,2403728,0
2008-03-19,25.904,26.235,25.727,25.727,1531172,0
2008-03-20,26.545,26.893,26.425,26.764,8721612,0
2008-03-24,27.07,27.167,26.736,27.094,2143479,0
2008-03-25,27.224,27.231,26.949,27.126,4223269,0
2008-03-26,27.375,27.457,27.126,27.419,2115648,0
2008-03-27,27.505,27.574,27.126,27.15,4490155,0
2008-03-28,26.972,27.167,26.893,27.046,2074991,0
2008-03-31,27.175,27.375,27.142,27.297,1614072,0
2008-04-01,27.574,27.946,27.556,27.937,2174439,0
2008-04-02,27.255,27.505,27.255,27.385,1623243,0
2008-04-03,27.191,27.328,27.134,27.297,1266347,0
2008-04-04,27.328,27.574,27.215,27.375,2179316,0
2008-04-07,27.062,27.134,26.925,26.942,2408744,0
2008-04-08,27.086,27.224,27.028,27.224,2433098,0
2008-04-09,27.158,27.279,26.988,27.028,1231746,0
2008-04-10,27.474,27.556,27.208,27.305,1308820,0
2008-04-11,26.916,26.949,26.697,26.697,1147412,0
2008-04-14,26.819,26.925,26.73,26.764,1074782,0
2008-04-15,27.005,27.021,26.78,26.875,935975,0
2008-04-16,26.942,27.369,26.942,27.344,855875,0
2008-04-17,27.249,27.288,27.062,27.142,935867,0
2008-04-18,27.481,27.669,27.403,27.608,1100380,0
2008-04-21,27.369,27.566,27.208,27.523,870207,0
2008-04-22,27.457,27.574,27.24,27.351,1033847,0
2008-04-23,26.859,26.875,26.648,26.771,3711732,0
2008-04-24,26.73,26.972,26.575,26.884,2776115,0
2008-04-25,26.867,26.932,26.69,26.81,2651751,0
2008-04-28,26.996,27.158,26.893,26.988,1505383,0
2008-04-29,26.754,26.795,26.575,26.624,3250514,0
2008-04-30,26.956,27.255,26.949,27.142,3449011,0
2008-05-01,27.062,27.32,26.901,27.208,1377935,0
2008-05-02,27.337,27.351,27.167,27.279,1521078,0
2008-05-05,27.167,27.273,27.028,27.134,1009478,0
2008-05-06,26.624,26.81,26.624,26.764,1206333,0
2008-05-07,26.372,26.575,26.106,26.341,2763387,0
2008-05-08,27.442,27.653,27.337,27.541,4231679,0
2008-05-09,27.601,27.626,27.457,27.601,1800784,0
2008-05-12,27.661,27.756,27.523,27.661,914396,0
2008-05-13,26.963,27.094,26.884,26.972,2436187,0
2008-05-14,26.901,27.126,26.859,27.028,1100796,0
2008-05-15,27.134,27.305,27.086,27.249,937801,0
2008-05-16,27.191,27.556,27.167,27.442,1255921,0
2008-05-19,26.447,26.47,26.235,26.26,1817714,0
2008-05-20,26.156,26.269,26.017,26.195,1960036,0
2008-05-21,26.243,26.278,25.823,25.848,1379452,0
2008-05-22,25.832,26.091,25.792,26.017,2174346,0
2008-05-23,26.252,26.341,25.953,26.043,1628052,0
2008-05-27,26.31,26.632,26.31,26.616,2787143,0
2008-05-28,26.528,26.537,26.226,26.381,1225389,0
2008-05-29,26.059,26.235,26.025,26.18,1948709,0
2008-05-30,26.552,26.593,26.363,26.511,1269870,0
2008-06-02,26.252,26.325,26.106,26.269,1119833,0
2008-06-03,26.389,26.432,26.148,26.203,2433889,0
2008-06-04,26.243,26.252,26.043,26.075,2011750,0
2008-06-05,26.408,26.771,26.302,26.754,4108290,0
2008-06-06,26.059,26.189,25.823,25.841,1841060,0
2008-06-09,25.832,25.848,25.476,25.606,1457422,0
2008-06-10,25.225,25.408,25.184,25.233,1793855,0
2008-06-11,25.225,25.233,24.893,24.901,1376495,0
2008-06-12,25.037,25.225,24.99,25.149,1393672,0
2008-06-13,24.374,24.804,24.35,24.651,1585673,0
2008-06-16,23.72,24.261,23.72,24.23,1788582,0
2008-06-17,24.23,24.277,24.011,24.051,1638736,0
2008-06-18,24.205,24.238,24.091,24.196,1787717,0
2008-06-19,24.23,24.261,23.93,24.098,2310176,0
2008-06-20,23.769,23.978,23.614,23.849,4071011,0
2008-06-23,23.533,23.67,23.454,23.567,1504710,0
2008-06-24,22.896,23.232,22.757,23.081,2320259,0
2008-06-25,23.023,23.516,23.017,23.379,1861631,0
2008-06-26,23.104,23.379,22.941,23.12,3228858,0
2008-06-27,22.612,22.86,22.577,22.603,1956086,0
2008-06-30,22.974,23.145,22.932,22.983,3676417,0
2008-07-01,22.896,22.911,22.543,22.836,3816064,0
2008-07-02,22.577,22.637,22.415,22.415,3139794,0
2008-07-03,22.796,22.974,22.491,22.813,2742937,0
2008-07-07,22.74,22.983,22.723,22.782,2675241,0
2008-07-08,23.113,23.477,23.038,23.454,1985558,0
2008-07-09,23.712,23.921,23.614,23.614,1899981,0
2008-07-10,23.038,23.095,22.757,22.932,3556009,0
2008-07-11,22.561,22.674,22.368,22.586,2580201,0
2008-07-14,22.716,22.748,22.552,22.577,2407602,0
2008-07-15,22.303,22.552,22.172,22.407,1958212,0
2008-07-16,22.561,22.983,22.392,22.95,2955544,0
2008-07-17,23.524,23.567,23.232,23.516,1936288,0
2008-07-18,23.104,23.25,22.904,23.137,1636333,0
2008-07-21,23.322,23.346,23.186,23.3,1138515,0
2008-07-22,23.25,23.647,23.25,23.599,1180046,0
2008-07-23,23.655,23.857,23.516,23.614,2107383,0
2008-07-24,23.516,23.516,23.291,23.362,1671660,0
2008-07-25,23.712,23.735,23.541,23.638,1887804,0
2008-07-28,24.391,24.391,23.986,24.077,2223680,0
2008-07-29,24.098,24.277,24.051,24.254,2860494,0
2008-07-30,24.268,24.576,24.141,24.512,2232288,0
2008-07-31,22.586,22.586,22.262,22.424,7202353,0
2008-08-01,21.881,22.013,21.697,21.817,5046129,0
2008-08-04,21.802,21.923,21.703,21.866,3413724,0
2008-08-05,22.329,22.62,22.286,22.612,5147448,0
2008-08-06,22.586,22.95,22.5,22.95,2549572,0
2008-08-07,22.561,22.674,22.473,22.535,3757224,0
2008-08-08,22.368,22.941,22.359,22.878,3630210,0
2008-08-11,22.896,23.008,22.774,22.86,1639478,0
2008-08-12,22.828,23.153,22.757,23.064,3913430,0
2008-08-13,23.186,23.396,23.089,23.354,4320766,0
2008-08-14,22.782,23.064,22.765,22.919,2533811,0
2008-08-15,22.878,23.081,22.869,23.023,1421577,0
2008-08-18,23.223,23.267,22.932,23.038,1295469,0
2008-08-19,22.732,22.822,22.658,22.782,1206966,0
2008-08-20,22.723,22.828,22.595,22.74,1305297,0
2008-08-21,22.74,22.911,22.716,22.86,1303236,0
2008-08-22,22.95,23.064,22.878,22.904,1210695,0
2008-08-25,22.836,22.904,22.612,22.652,1111193,0
2008-08-26,22.528,22.637,22.424,22.482,1177296,0
2008-08-27,22.359,22.491,22.278,22.473,1450899,0
2008-08-28,22.5,22.674,22.455,22.628,1557078,0
2008-08-29,22.377,22.552,22.321,22.336,1142054,0
2008-09-02,22.828,22.904,22.658,22.674,1907209,0
2008-09-03,22.158,22.262,22.03,22.164,1730898,0
2008-09-04,23.379,23.516,23.223,23.362,6100376,0
2008-09-05,23.629,23.776,23.362,23.752,4901102,0
2008-09-08,23.216,23.314,22.782,22.959,3836427,0
2008-09-09,23.291,23.62,23.241,23.314,2968427,0
2008-09-10,23.62,23.638,23.362,23.411,3436920,0
2008-09-11,22.95,23.437,22.941,23.437,2720585,0
2008-09-12,23.209,23.913,23.153,23.913,3449429,0
2008-09-15,23.62,23.874,23.492,23.769,4143883,0
2008-09-16,23.379,23.776,23.332,23.647,6069272,0
2008-09-17,23.346,23.508,22.74,22.774,7506284,0
2008-09-18,23.362,23.437,22.983,23.291,5880458,0
2008-09-19,23.592,23.678,23.276,23.606,3323531,0
2008-09-22,23.956,23.971,23.3,23.387,2469054,0
2008-09-23,23.783,23.834,23.031,23.17,2725773,0
2008-09-24,23.454,23.454,23.072,23.153,2037168,0
2008-09-25,23.939,24.017,23.695,23.783,2603872,0
2008-09-26,23.47,23.55,23.104,23.25,3055319,0
2008-09-29,22.822,22.924,21.866,21.866,3011788,0
2008-09-30,22.658,22.813,22.368,22.789,2612264,0
2008-10-01,23.047,23.283,22.796,23.186,1934609,0
2008-10-02,22.415,22.535,22.214,22.254,2593993,0
2008-10-03,22.303,22.878,22.271,22.312,2586281,0
2008-10-06,21.897,21.971,20.872,21.349,4008386,0
2008-10-07,22.329,22.424,21.503,21.551,3924088,0
2008-10-08,21.082,21.324,20.515,20.604,5015130,0
2008-10-09,20.434,20.498,19.067,19.867,5386900,0
2008-10-10,18.103,19.076,17.537,18.377,8837639,0
2008-10-13,18.969,20.393,18.816,20.351,5017934,0
2008-10-14,21.486,21.551,20.426,21.056,6305611,0
2008-10-15,19.882,20.149,19.309,19.309,6910946,0
2008-10-16,19.641,19.851,18.793,19.656,6271590,0
2008-10-17,19.672,20.781,19.576,20.33,4541307,0
2008-10-20,21.065,21.544,20.764,21.469,3396658,0
2008-10-21,20.49,21.016,20.262,20.385,3044122,0
2008-10-22,19.48,19.6,18.54,18.928,5625887,0
2008-10-23,19.113,19.836,18.905,19.576,6106363,0
2008-10-24,17.854,19.106,17.845,18.573,4597800,0
2008-10-27,17.83,18.386,17.682,17.83,3951404,0
2008-10-28,18.021,19.283,17.747,19.283,4130686,0
2008-10-29,19.35,19.963,18.88,19.333,4939480,0
2008-10-30,19.526,19.761,18.248,18.928,8103449,0
2008-10-31,18.984,19.663,18.853,19.464,5156116,0
2008-11-03,19.283,19.778,19.187,19.681,2962916,0
2008-11-04,20.223,20.903,20.11,20.694,2852421,0
2008-11-05,20.772,20.961,19.891,19.942,3463538,0
2008-11-06,20.238,20.385,18.993,19.212,3209672,0
2008-11-07,19.317,19.882,19.268,19.882,3244001,0
2008-11-10,20.185,20.215,19.456,19.714,1953446,0
2008-11-11,19.283,19.317,18.767,18.993,2431155,0
2008-11-12,18.824,18.871,18.377,18.452,2257573,0
2008-11-13,18.709,19.689,18.135,19.656,8058276,0
2008-11-14,18.888,19.309,18.573,18.709,5756232,0
2008-11-17,18.473,18.824,18.224,18.314,3130956,0
2008-11-18,18.619,19.229,18.566,18.984,3507740,0
2008-11-19,19.456,19.739,18.566,18.595,4361133,0
2008-11-20,18.339,18.853,17.624,17.725,4528858,0
2008-11-21,18.428,18.654,17.69,18.549,4214114,0
2008-11-24,18.68,19.827,18.581,19.591,3980681,0
2008-11-25,19.672,19.794,18.88,19.283,3402170,0
2008-11-26,18.412,18.824,18.265,18.749,3230726,0
2008-11-28,18.749,19.05,18.654,18.914,1807777,0
2008-12-01,18.117,18.159,17.416,17.416,3021378,0
2008-12-02,17.845,18.273,17.69,18.185,3242053,0
2008-12-03,17.665,18.377,17.609,18.369,4854461,0
2008-12-04,18.08,18.369,17.674,17.821,3943808,0
2008-12-05,17.578,18.08,17.212,18.014,4893264,0
2008-12-08,18.888,19.067,18.482,18.709,7702061,0
2008-12-09,18.636,18.962,18.46,18.557,2781088,0
2008-12-10,18.581,18.801,18.428,18.645,4078969,0
2008-12-11,18.499,18.831,18.352,18.482,4933077,0
2008-12-12,18.508,19.076,18.42,18.936,4295734,0
2008-12-15,19.139,19.382,18.969,19.276,3510068,0
2008-12-16,19.212,20.149,19.164,20.119,4758756,0
2008-12-17,19.867,20.531,19.819,20.297,3920458,0
2008-12-18,20.627,20.659,19.576,19.802,5522652,0
2008-12-19,19.836,20.247,19.633,19.689,3350923,0
2008-12-22,19.731,19.844,19.341,19.591,2950760,0
2008-12-23,20.063,20.101,19.374,19.405,4125161,0
2008-12-24,19.526,19.526,19.317,19.464,920857,0
2008-12-26,19.641,19.739,19.447,19.633,1345517,0
2008-12-29,19.963,19.979,19.502,19.656,2860485,0
2008-12-30,19.641,19.925,19.625,19.899,2860345,0
2008-12-31,19.836,20.101,19.633,19.867,2445964,0
2009-01-02,19.917,20.434,19.875,20.36,1530047,0
2009-01-05,19.649,19.97,19.633,19.908,2517866,0
2009-01-06,19.663,19.933,19.397,19.747,4012648,0
2009-01-07,19.456,19.649,19.326,19.43,2324616,0
2009-01-08,19.518,19.81,19.268,19.739,2100015,0
2009-01-09,19.641,19.656,19.212,19.389,3610130,0
2009-01-12,18.863,18.905,18.588,18.785,3508659,0
2009-01-13,18.808,19.017,18.732,18.977,2283814,0
2009-01-14,18.412,18.452,18.111,18.377,3635903,0
2009-01-15,18.801,19.196,18.464,19.083,6998075,0
2009-01-16,19.456,19.488,18.863,19.367,3360741,0
2009-01-20,18.936,19.106,18.663,18.671,3198782,0
2009-01-21,18.839,19.204,18.619,19.172,3935786,0
2009-01-22,18.412,18.993,18.412,18.936,3734699,0
2009-01-23,18.185,18.654,18.072,18.499,3559667,0
2009-01-26,18.581,19,18.508,18.776,3466831,0
2009-01-27,18.839,19.187,18.709,19.098,3645900,0
2009-01-28,19.196,19.292,18.824,18.993,3509067,0
2009-01-29,18.801,18.831,18.369,18.464,4093729,0
2009-01-30,18.117,18.159,17.725,17.776,3689937,0
2009-02-02,17.48,17.875,17.44,17.761,2532867,0
2009-02-03,18.126,18.628,17.958,18.482,2769694,0
2009-02-04,17.966,18.273,17.699,17.776,3846761,0
2009-02-05,16.687,17.253,16.491,17.075,9214292,0
2009-02-06,17.068,17.682,17.027,17.578,6517509,0
2009-02-09,17.739,17.795,17.554,17.725,2680566,0
2009-02-10,17.48,17.593,16.833,16.914,5649852,0
2009-02-11,17.245,17.301,16.946,17.092,3104843,0
2009-02-12,16.636,16.89,16.491,16.881,3236412,0
2009-02-13,16.792,16.938,16.622,16.77,2570176,0
2009-02-17,16.307,16.315,15.974,16.022,3387233,0
2009-02-18,16.082,16.082,15.635,15.709,5584783,0
2009-02-19,16.37,16.445,15.893,15.96,3775053,0
2009-02-20,15.7,15.945,15.66,15.79,6178875,0
2009-02-23,16.12,16.159,15.465,15.513,3550832,0
2009-02-24,15.651,15.945,15.497,15.853,3889870,0
2009-02-25,15.844,15.869,15.578,15.585,4817261,0
2009-02-26,15.709,15.74,15.304,15.311,4370320,0
2009-02-27,15.245,15.74,15.213,15.465,6410038,0
2009-03-02,15.175,15.221,14.827,14.866,5901257,0
2009-03-03,14.793,14.827,14.412,14.477,4600056,0
2009-03-04,14.462,15.019,14.454,14.827,4398252,0
2009-03-05,14.551,14.671,14.162,14.242,3438981,0
2009-03-06,14.525,14.624,13.919,14.242,4710227,0
2009-03-09,13.781,14.058,13.684,13.79,4351418,0
2009-03-10,14.211,14.632,14.203,14.462,5768799,0
2009-03-11,14.591,14.68,14.438,14.525,3558131,0
2009-03-12,14.502,14.915,14.326,14.915,5672345,0
2009-03-13,14.811,14.972,14.689,14.834,3436986,0
2009-03-16,15.351,15.473,15.109,15.198,3880205,0
2009-03-17,14.889,15.093,14.842,15.043,5266296,0
2009-03-18,14.981,15.392,14.745,15.263,6450347,0
2009-03-19,15.304,15.359,14.981,15.078,6837747,0
2009-03-20,14.989,15.043,14.802,14.842,3618063,0
2009-03-23,15.149,15.564,15.043,15.53,3163503,0
2009-03-24,15.813,15.989,15.731,15.764,3796315,0
2009-03-25,15.989,16.403,15.952,16.282,6109167,0
2009-03-26,16.202,16.315,16.065,16.265,3678957,0
2009-03-27,15.836,15.91,15.651,15.691,2237699,0
2009-03-30,15.4,15.465,15.149,15.319,1645092,0
2009-03-31,15.781,16.088,15.651,15.861,3396365,0
2009-04-01,15.538,16.143,15.504,16.048,2488966,0
2009-04-02,16.532,16.607,16.265,16.324,4333472,0
2009-04-03,16.25,16.454,16.143,16.454,2528919,0
2009-04-06,16.143,16.168,15.822,15.96,3052670,0
2009-04-07,16.339,16.437,16.168,16.265,2252264,0
2009-04-08,16.211,16.437,16.168,16.395,2268615,0
2009-04-09,16.104,16.25,15.853,16.065,3099888,0
2009-04-13,15.918,16.339,15.918,16.291,1549517,0
2009-04-14,15.79,15.822,15.66,15.709,2956162,0
2009-04-15,15.853,16.151,15.798,16.151,2078151,0
2009-04-16,15.844,16.073,15.764,15.989,2245706,0
2009-04-17,15.651,15.757,15.417,15.691,4505847,0
2009-04-20,15.333,15.425,15.271,15.271,4121243,0
2009-04-21,15.19,15.585,15.167,15.53,3310400,0
2009-04-22,14.931,15.359,14.889,15.132,3747542,0
2009-04-23,15.4,15.585,15.328,15.564,3152695,0
2009-04-24,15.829,15.844,15.578,15.667,2790246,0
2009-04-27,15.555,15.836,15.458,15.555,3475243,0
2009-04-28,15.644,15.974,15.592,15.869,2405698,0
2009-04-29,16.194,16.476,16.129,16.315,2167504,0
2009-04-30,16.241,16.361,15.927,16.014,3775493,0
2009-05-01,16.129,16.186,16.022,16.096,1936995,0
2009-05-04,16.614,16.984,16.517,16.969,4104885,0
2009-05-05,16.591,16.712,16.437,16.499,3866190,0
2009-05-06,16.946,16.969,16.584,16.696,3813058,0
2009-05-07,18.28,18.361,18.08,18.194,6013347,0
2009-05-08,18.344,18.549,18.203,18.508,3783919,0
2009-05-11,18.361,18.49,18.256,18.352,3327440,0
2009-05-12,18.905,19.164,18.724,19.083,7414487,0
2009-05-13,19.518,19.518,19.236,19.268,4431330,0
2009-05-14,19.359,19.421,19.245,19.382,4317238,0
2009-05-15,19.187,19.405,19.034,19.148,4254286,0
2009-05-18,19.05,19.204,18.962,19.187,3874896,0
2009-05-19,18.845,19.043,18.801,18.945,2696191,0
2009-05-20,19.397,19.584,19.333,19.35,3438707,0
2009-05-21,19.251,19.43,19.187,19.389,4600318,0
2009-05-22,19.681,19.859,19.617,19.641,2483013,0
2009-05-26,19.421,20.193,19.421,20.158,4025342,0
2009-05-27,19.844,19.942,19.495,19.561,3003504,0
2009-05-28,19.43,19.584,19.251,19.405,3234931,0
2009-05-29,19.696,19.705,19.229,19.374,5056689,0
2009-06-01,19.891,20.012,19.753,19.794,7200828,0
2009-06-02,20.119,20.351,20.012,20.223,2475687,0
2009-06-03,20.093,20.11,19.672,19.819,1858706,0
2009-06-04,20.03,20.262,19.859,20.176,4339720,0
2009-06-05,20.101,20.127,19.836,19.987,6015508,0
2009-06-08,19.77,20.004,19.663,19.891,2979938,0
2009-06-09,19.844,20.063,19.739,20.004,2234392,0
2009-06-10,20.419,20.442,19.97,20.167,5016351,0
2009-06-11,20.288,20.618,20.28,20.385,4698068,0
2009-06-12,19.761,19.949,19.641,19.917,3638514,0
2009-06-15,19.859,19.859,19.464,19.569,3696917,0
2009-06-16,19.908,19.933,19.502,19.518,6340856,0
2009-06-17,19.51,19.591,19.309,19.51,4982356,0
2009-06-18,19.51,19.794,19.447,19.561,3776609,0
2009-06-19,19.819,19.956,19.739,19.747,2391285,0
2009-06-22,19.569,19.681,19.438,19.472,2052267,0
2009-06-23,19.672,19.859,19.617,19.722,3007377,0
2009-06-24,19.722,19.942,19.51,19.641,3218265,0
2009-06-25,19.359,19.963,19.359,19.908,2638435,0
2009-06-26,19.917,19.996,19.794,19.933,1871114,0
2009-06-29,19.942,20.063,19.859,19.899,2916534,0
2009-06-30,19.689,19.747,19.359,19.569,2807008,0
2009-07-01,19.802,20.223,19.747,20.119,3731963,0
2009-07-02,19.705,20.119,19.456,19.456,2247895,0
2009-07-06,19.341,19.819,19.333,19.785,2461225,0
2009-07-07,19.819,19.836,19.447,19.464,3202906,0
2009-07-08,19.553,19.591,19.301,19.464,3776223,0
2009-07-09,19.649,19.714,19.421,19.569,4027649,0
2009-07-10,19.341,19.447,19.229,19.367,2129069,0
2009-07-13,19.301,19.681,19.292,19.633,6914369,0
2009-07-14,19.696,19.753,19.543,19.705,2714753,0
2009-07-15,20.313,20.589,20.223,20.54,3708549,0
2009-07-16,20.847,20.952,20.694,20.918,4508175,0
2009-07-17,20.872,21.023,20.847,20.918,2780031,0
2009-07-20,21.023,21.074,20.822,21.032,3837008,0
2009-07-21,21.624,21.64,21.21,21.341,3929396,0
2009-07-22,21.155,21.51,21.155,21.349,2298832,0
2009-07-23,21.139,21.648,21.12,21.477,2950606,0
2009-07-24,21.276,21.445,21.203,21.404,2305689,0
2009-07-27,21.324,21.469,21.21,21.462,1399442,0
2009-07-28,21.445,21.565,21.227,21.453,2160121,0
2009-07-29,21.574,21.697,21.428,21.589,1390420,0
2009-07-30,21.851,22.101,21.77,21.835,2568918,0
2009-07-31,22.013,22.19,21.897,22.013,2762866,0
2009-08-03,22.066,22.415,21.977,22.231,2401299,0
2009-08-04,21.964,22.164,21.881,22.059,2845091,0
2009-08-05,22.101,22.126,21.727,21.785,2607897,0
2009-08-06,23.232,23.241,22.432,22.628,9446427,0
2009-08-07,22.782,22.86,22.516,22.543,3565305,0
2009-08-10,21.915,22.101,21.866,21.939,2276017,0
2009-08-11,21.859,22.059,21.809,21.964,1511035,0
2009-08-12,22.15,22.732,22.135,22.569,2748437,0
2009-08-13,22.723,22.723,22.455,22.603,2176175,0
2009-08-14,22.74,22.757,22.543,22.716,1794232,0
2009-08-17,21.873,22.043,21.835,21.995,2339825,0
2009-08-18,21.744,22.158,21.744,22.084,1588137,0
2009-08-19,21.89,22.447,21.89,22.351,1461142,0
2009-08-20,22.172,22.561,22.164,22.508,1345271,0
2009-08-21,22.919,23.241,22.869,22.983,2185906,0
2009-08-24,22.674,22.782,22.516,22.569,1893452,0
2009-08-25,22.666,22.822,22.516,22.552,1632699,0
2009-08-26,22.586,22.652,22.473,22.522,1498878,0
2009-08-27,22.491,22.674,22.286,22.62,2288742,0
2009-08-28,22.828,22.919,22.577,22.652,1990438,0
2009-08-31,22.528,22.658,22.368,22.603,1451449,0
2009-09-01,22.384,22.637,22.004,22.051,2693717,0
2009-09-02,21.995,22.198,21.931,22.126,1701526,0
2009-09-03,21.897,21.923,21.711,21.851,2463201,0
2009-09-04,21.551,21.948,21.536,21.923,1785749,0
2009-09-08,22.294,22.473,22.239,22.351,1256308,0
2009-09-09,22.246,22.482,22.214,22.392,2087097,0
2009-09-10,22.181,22.522,22.093,22.5,1535764,0
2009-09-11,22.222,22.286,22.075,22.126,3202173,0
2009-09-14,22.321,22.612,22.262,22.569,2744757,0
2009-09-15,22.442,22.682,22.345,22.637,1795440,0
2009-09-16,22.577,22.86,22.522,22.796,2222568,0
2009-09-17,22.716,22.845,22.577,22.765,2112283,0
2009-09-18,23.12,23.223,23.017,23.113,2479863,0
2009-09-21,22.924,23.137,22.878,23.072,1438638,0
2009-09-22,23.186,23.194,22.869,22.974,1813690,0
2009-09-23,23.089,23.283,22.974,23,1459019,0
2009-09-24,23.186,23.241,22.796,22.932,2431119,0
2009-09-25,22.789,22.932,22.699,22.774,1859496,0
2009-09-28,22.886,23.17,22.869,23.095,1807515,0
2009-09-29,23.081,23.3,23.056,23.194,2389052,0
2009-09-30,23.3,23.445,23.008,23.354,2973010,0
2009-10-01,23.223,23.283,22.983,23.064,4132939,0
2009-10-02,22.869,23.064,22.853,22.974,3697625,0
2009-10-05,22.723,23.017,22.652,22.95,2560038,0
2009-10-06,22.983,23.232,22.967,23.081,2374090,0
2009-10-07,23.089,23.259,23.056,23.186,1483849,0
2009-10-08,23.259,23.445,23.137,23.445,1457416,0
2009-10-09,23.47,23.939,23.437,23.865,2733616,0
2009-10-12,24.488,24.505,24.246,24.302,2204038,0
2009-10-13,24.327,24.358,24.171,24.246,1600315,0
2009-10-14,24.538,24.617,24.472,24.601,3346160,0
2009-10-15,24.505,24.682,24.496,24.658,2387820,0
2009-10-16,24.569,24.722,24.424,24.609,2196699,0
2009-10-19,25.158,25.297,25.03,25.113,2661078,0
2009-10-20,25.347,25.373,24.997,25.006,2321865,0
2009-10-21,25.21,25.485,25.037,25.079,2916930,0
2009-10-22,25.158,25.288,24.933,25.241,4812289,0
2009-10-23,25.727,25.727,25.135,25.25,4506642,0
2009-10-26,25.312,25.53,24.763,24.836,4146956,0
2009-10-27,25.113,25.135,24.747,24.877,2746289,0
2009-10-28,24.722,24.877,24.496,24.52,2944793,0
2009-10-29,25.522,25.677,25.386,25.653,6101320,0
2009-10-30,25.662,25.727,24.917,24.997,4418211,0
2009-11-02,25.241,25.408,24.845,25.022,4308787,0
2009-11-03,24.488,24.829,24.455,24.747,4515913,0
2009-11-04,24.868,25.104,24.829,24.893,2798434,0
2009-11-05,24.488,24.868,24.488,24.658,3997297,0
2009-11-06,24.464,24.722,24.432,24.707,2958443,0
2009-11-09,25.176,25.329,25.097,25.288,2171362,0
2009-11-10,25.556,25.581,25.373,25.5,2190680,0
2009-11-11,25.71,25.783,25.417,25.493,1983024,0
2009-11-12,25.53,25.59,25.225,25.264,1591029,0
2009-11-13,25.365,25.47,25.176,25.394,1393987,0
2009-11-16,25.75,26.008,25.727,25.929,3073610,0
2009-11-17,26.075,26.082,25.8,25.985,1978113,0
2009-11-18,25.606,25.615,25.297,25.493,1967587,0
2009-11-19,25.015,25.121,24.714,25.121,2055961,0
2009-11-20,24.868,25.053,24.845,25.015,1676914,0
2009-11-23,25.347,25.538,25.312,25.373,1585697,0
2009-11-24,25.522,25.53,25.347,25.47,1802820,0
2009-11-25,25.257,25.622,25.233,25.59,1794881,0
2009-11-27,24.512,25.121,24.488,24.958,1230505,0
2009-11-30,24.82,25.135,24.731,24.933,1393115,0
2009-12-01,25.538,25.766,25.493,25.692,3387722,0
2009-12-02,26.008,26.091,25.75,25.87,2222794,0
2009-12-03,26.243,26.286,25.878,25.921,2095966,0
2009-12-04,26.13,26.226,25.701,25.855,3398165,0
2009-12-07,25.775,25.953,25.735,25.783,1638479,0
2009-12-08,25.184,25.241,24.997,25.113,1853286,0
2009-12-09,25.192,25.338,24.983,25.167,2786763,0
2009-12-10,25.669,25.719,25.53,25.615,1956988,0
2009-12-11,25.969,26,25.783,25.841,2148014,0
2009-12-14,25.985,26.067,25.864,25.962,3780978,0
2009-12-15,26.082,26.219,25.985,26.067,3467904,0
2009-12-16,26.355,26.455,26.091,26.13,3846599,0
2009-12-17,25.823,25.841,25.556,25.662,2979727,0
2009-12-18,25.921,25.921,25.452,25.727,2849783,0
2009-12-21,25.775,26.13,25.775,25.937,2141813,0
2009-12-22,26.372,26.502,26.235,26.341,1810972,0
2009-12-23,26.172,26.325,26.165,26.278,1866832,0
2009-12-24,26.294,26.398,26.294,26.372,529221,0
2009-12-28,26.641,26.69,26.485,26.545,1395323,0
2009-12-29,26.705,26.722,26.447,26.545,1530585,0
2009-12-30,26.286,26.389,26.211,26.381,1760778,0
2009-12-31,26.462,26.593,26.165,26.165,712258,0
2010-01-04,26.6,26.787,26.552,26.648,3316682,0
2010-01-05,26.034,26.082,25.864,26,2375184,0
2010-01-06,25.662,25.823,25.653,25.775,2401353,0
2010-01-07,25.365,25.47,25.233,25.356,2548400,0
2010-01-08,25.547,25.735,25.408,25.692,2617064,0
2010-01-11,26.106,26.114,25.758,25.848,2359434,0
2010-01-12,25.719,25.864,25.677,25.783,2160424,0
2010-01-13,26.075,26.106,25.888,26.034,2301493,0
2010-01-14,26.18,26.26,26.091,26.148,2380038,0
2010-01-15,26.082,26.165,25.904,26.008,2504991,0
2010-01-19,26.278,26.545,26.26,26.519,2190969,0
2010-01-20,26.082,26.114,25.744,26,2791453,0
2010-01-21,26.148,26.211,25.461,25.581,3222526,0
2010-01-22,25.493,25.572,25.176,25.217,3373274,0
2010-01-25,25.281,25.365,25.167,25.21,4660857,0
2010-01-26,24.926,25.233,24.86,25.07,2736137,0
2010-01-27,24.86,25.088,24.82,25.088,3302421,0
2010-01-28,25.233,25.241,24.893,25.07,2923946,0
2010-01-29,25.121,25.241,24.682,24.747,3427916,0
2010-02-01,24.812,25.015,24.804,24.974,3216795,0
2010-02-02,25.128,25.47,24.966,25.417,2447748,0
2010-02-03,25.373,25.5,25.225,25.329,2569765,0
2010-02-04,24.268,24.438,24.124,24.23,5741614,0
2010-02-05,23.267,23.541,22.941,23.454,10841626,0
2010-02-08,23.387,23.743,23.276,23.541,4528034,0
2010-02-09,23.371,23.904,23.339,23.834,5539601,0
2010-02-10,23.655,23.79,23.541,23.743,3313601,0
2010-02-11,23.841,24.107,23.599,24.084,4404326,0
2010-02-12,24.034,24.124,23.896,24.124,5014189,0
2010-02-16,23.93,24.374,23.896,24.343,4189940,0
2010-02-17,24.576,24.635,24.432,24.559,4719242,0
2010-02-18,24.472,24.812,24.472,24.796,3289402,0
2010-02-19,24.714,24.99,24.569,24.941,2152682,0
2010-02-22,24.877,24.926,24.731,24.829,3042206,0
2010-02-23,24.738,24.82,24.505,24.547,5063829,0
2010-02-24,24.755,24.926,24.658,24.738,2297591,0
2010-02-25,24.132,24.529,24.098,24.496,2760162,0
2010-02-26,24.179,24.52,24.098,24.35,3687521,0
2010-03-01,24.488,24.699,24.4,24.529,4015877,0
2010-03-02,24.747,24.796,24.635,24.738,3456169,0
2010-03-03,25.022,25.143,24.933,24.99,4697412,0
2010-03-04,24.966,25.03,24.82,24.893,3225823,0
2010-03-05,24.86,25.21,24.829,25.184,2873966,0
2010-03-08,25.217,25.273,24.997,25.121,3061773,0
2010-03-09,25.046,25.176,24.997,25.079,2902244,0
2010-03-10,24.983,25.149,24.917,25.097,2576968,0
2010-03-11,24.983,25.022,24.86,24.949,2110861,0
2010-03-12,25.225,25.225,25.022,25.121,1716047,0
2010-03-15,24.804,24.868,24.593,24.771,2622074,0
2010-03-16,25.006,25.192,24.926,25.135,2206000,0
2010-03-17,25.149,25.201,24.99,25.097,1684998,0
2010-03-18,24.868,24.974,24.699,24.908,2834537,0
2010-03-19,24.559,24.601,24.302,24.438,4726498,0
2010-03-22,24.011,24.512,24.002,24.432,2709126,0
2010-03-23,24.254,24.417,24.213,24.391,3058913,0
2010-03-24,23.963,24.06,23.904,23.971,3964637,0
2010-03-25,23.978,24.124,23.881,23.889,3221429,0
2010-03-26,23.776,23.913,23.599,23.647,2881439,0
2010-03-29,23.703,23.904,23.687,23.849,1726092,0
2010-03-30,24.277,24.302,24.051,24.107,2679757,0
2010-03-31,24.617,24.658,24.391,24.409,3958778,0
2010-04-01,25.201,25.347,25.128,25.321,4963383,0
2010-04-05,25.365,25.377,25.07,25.088,2262672,0
2010-04-06,24.829,25.046,24.812,24.949,2529153,0
2010-04-07,24.82,24.983,24.731,24.926,2340716,0
2010-04-08,24.699,24.868,24.642,24.829,1538689,0
2010-04-09,24.949,25.176,24.926,25.135,1720561,0
2010-04-12,25.225,25.329,25.176,25.217,1354110,0
2010-04-13,25.356,25.365,25.046,25.225,1220426,0
2010-04-14,25.264,25.356,25.167,25.321,1385673,0
2010-04-15,24.974,25.104,24.941,24.997,1932712,0
2010-04-16,24.86,24.997,24.538,24.722,3512884,0
2010-04-19,24.302,24.529,24.295,24.496,2978599,0
2010-04-20,24.601,24.642,24.432,24.496,2115851,0
2010-04-21,24.691,24.771,24.609,24.763,2330359,0
2010-04-22,24.941,24.941,24.747,24.926,2848601,0
2010-04-23,24.868,25.006,24.771,24.997,2359226,0
2010-04-26,25.184,25.257,25.088,25.135,2234649,0
2010-04-27,24.983,25.167,24.374,24.391,3816192,0
2010-04-28,24.157,24.334,23.93,24.124,3542502,0
2010-04-29,25.037,25.149,24.78,25.006,3316154,0
2010-04-30,24.908,24.958,24.488,24.488,3526261,0
2010-05-03,24.432,24.738,24.432,24.674,2063541,0
2010-05-04,24.286,24.311,23.849,23.921,3581235,0
2010-05-05,23.42,23.79,23.362,23.712,4532657,0
2010-05-06,23.3,23.533,21.082,22.69,6238554,0
2010-05-07,22.465,22.652,21.674,22.164,7898587,0
2010-05-10,23.454,23.752,23.267,23.42,4257212,0
2010-05-11,23.25,23.743,23.223,23.492,2945277,0
2010-05-12,23.202,23.403,23.145,23.232,2339014,0
2010-05-13,23.038,23.332,22.959,23.064,1840739,0
2010-05-14,23.023,23.056,22.424,22.637,4349730,0
2010-05-17,22.442,22.595,22.143,22.543,2917951,0
2010-05-18,22.716,22.774,22.03,22.084,3605228,0
2010-05-19,22.368,22.552,22.158,22.455,4782918,0
2010-05-20,22.037,22.321,21.615,21.939,5795439,0
2010-05-21,21.697,22.158,21.615,22.135,5225103,0
2010-05-24,21.897,22.093,21.697,21.697,4697702,0
2010-05-25,21.26,21.421,21.056,21.421,10312484,0
2010-05-26,21.428,21.589,21.074,21.139,3730666,0
2010-05-27,21.851,22.246,21.666,22.231,4626847,0
2010-05-28,22.401,22.465,22.066,22.101,3062949,0
2010-06-01,22.059,22.561,22.004,22.043,3314383,0
2010-06-02,22.329,22.716,22.198,22.699,4559425,0
2010-06-03,22.828,22.836,22.577,22.716,2598090,0
2010-06-04,22.198,22.303,21.859,21.971,3812402,0
2010-06-07,21.897,22.075,21.802,21.826,4020759,0
2010-06-08,21.964,22.158,21.802,22.101,4626155,0
2010-06-09,22.401,22.652,22.15,22.231,4013374,0
2010-06-10,22.878,23.064,22.774,23.008,3969683,0
2010-06-11,22.561,22.853,22.561,22.828,3143946,0
2010-06-14,23.387,23.541,23.259,23.346,4381064,0
2010-06-15,23.67,23.759,23.499,23.72,4824383,0
2010-06-16,23.437,23.462,23.223,23.322,3244081,0
2010-06-17,23.387,23.558,23.209,23.55,3153344,0
2010-06-18,23.186,23.283,23.128,23.128,2037468,0
2010-06-21,23.55,23.55,23.194,23.291,4540612,0
2010-06-22,23.454,23.508,23.038,23.038,2229779,0
2010-06-23,23.209,23.25,22.904,23.113,2204974,0
2010-06-24,22.941,23.008,22.716,22.789,3583993,0
2010-06-25,22.716,22.878,22.543,22.796,2745845,0
2010-06-28,22.822,23.064,22.674,22.813,1827404,0
2010-06-29,22.552,22.569,22.206,22.345,4374016,0
2010-06-30,22.313,22.458,22.092,22.108,3606747,0
2010-07-01,22.312,22.368,22.075,22.286,3995909,0
2010-07-02,22.401,22.455,22.075,22.19,2718226,0
2010-07-06,22.62,22.796,22.473,22.612,3588376,0
2010-07-07,22.666,23.128,22.637,23.128,2716493,0
2010-07-08,23.056,23.339,23.023,23.307,1748781,0
2010-07-09,23.314,23.371,23.186,23.354,2075537,0
2010-07-12,23.153,23.339,23.145,23.339,1758108,0
2010-07-13,23.978,24.188,23.939,23.994,2815592,0
2010-07-14,24.051,24.261,23.956,24.164,3125296,0
2010-07-15,24.424,24.479,24.157,24.447,3107966,0
2010-07-16,24.286,24.319,23.921,24.002,2624865,0
2010-07-19,24.261,24.319,23.978,24.069,1694972,0
2010-07-20,23.735,24.205,23.72,24.171,3393299,0
2010-07-21,24.295,24.409,23.978,24.084,3663779,0
2010-07-22,24.559,24.908,24.559,24.722,4015327,0
2010-07-23,24.731,25.113,24.658,25.113,2888027,0
2010-07-26,24.885,25.006,24.796,24.949,3414916,0
2010-07-27,24.382,24.585,24.205,24.529,3296841,0
2010-07-28,24.117,24.417,24.091,24.23,2227854,0
2010-07-29,23.913,24.043,23.629,23.783,3436863,0
2010-07-30,23.583,23.956,23.477,23.865,2646007,0
2010-08-02,24.017,24.254,23.939,24.179,2592866,0
2010-08-03,23.93,24.141,23.841,24.084,2838654,0
2010-08-04,24.286,24.472,24.179,24.432,4369620,0
2010-08-05,23.202,23.267,22.911,23.194,4846801,0
2010-08-06,22.612,22.886,22.5,22.845,4070001,0
2010-08-09,22.789,22.924,22.732,22.886,1975896,0
2010-08-10,22.652,23.137,22.577,22.992,3772523,0
2010-08-11,22.158,22.254,21.986,22.093,5068974,0
2010-08-12,22.101,22.254,22.059,22.143,3493313,0
2010-08-13,21.897,22.059,21.835,21.866,3545566,0
2010-08-16,21.809,22.013,21.727,21.971,3088644,0
2010-08-17,22.084,22.262,21.897,22.143,2776971,0
2010-08-18,22.447,22.447,22.239,22.336,1931572,0
2010-08-19,22.222,22.262,21.794,21.923,2916423,0
2010-08-20,21.657,21.777,21.519,21.711,4082045,0
2010-08-23,21.527,21.736,21.495,21.581,3191740,0
2010-08-24,21.276,21.581,21.217,21.495,3750385,0
2010-08-25,21.26,21.718,21.251,21.674,6046357,0
2010-08-26,21.897,22.022,21.794,21.851,4882433,0
2010-08-27,21.915,22.066,21.657,22.059,3104541,0
2010-08-30,21.606,21.826,21.565,21.574,2764500,0
2010-08-31,21.562,21.832,21.52,21.685,2430575,0
2010-09-01,22.108,22.377,22.093,22.239,3080284,0
2010-09-02,22.143,22.239,22.108,22.239,1466716,0
2010-09-03,22.321,22.415,22.108,22.359,2031263,0
2010-09-07,21.977,22.059,21.826,21.859,3915852,0
2010-09-08,22.126,22.384,22.101,22.214,2270871,0
2010-09-09,22.465,22.465,22.262,22.384,1810704,0
2010-09-10,22.368,22.508,22.312,22.432,1329542,0
2010-09-13,22.543,22.595,22.368,22.482,1536610,0
2010-09-14,22.552,22.886,22.516,22.782,2571986,0
2010-09-15,22.637,22.828,22.586,22.796,2113898,0
2010-09-16,22.878,22.959,22.789,22.919,1852001,0
2010-09-17,22.822,22.924,22.552,22.586,1920748,0
2010-09-20,22.932,23.25,22.886,23.194,2360720,0
2010-09-21,23.346,23.483,23.104,23.314,2959058,0
2010-09-22,23.592,23.743,23.437,23.445,3464936,0
2010-09-23,23.445,23.55,23.307,23.346,3328419,0
2010-09-24,23.808,23.896,23.695,23.769,2843935,0
2010-09-27,24.268,24.268,23.913,24.043,4618318,0
2010-09-28,24.23,24.409,23.921,24.4,5019464,0
2010-09-29,24.4,24.409,24.157,24.246,2548401,0
2010-09-30,24.391,24.505,24.034,24.179,2979815,0
2010-10-01,24.246,24.286,23.93,24.205,3462965,0
2010-10-04,24.069,24.179,23.865,23.986,2532701,0
2010-10-05,24.254,24.529,24.205,24.424,2454615,0
2010-10-06,24.447,24.585,24.382,24.52,2069649,0
2010-10-07,24.682,24.691,24.365,24.455,1853986,0
2010-10-08,24.164,24.302,24.084,24.277,2207140,0
2010-10-11,23.971,24.077,23.889,24.026,3390426,0
2010-10-12,23.606,24.011,23.462,23.971,4103766,0
2010-10-13,24.205,24.343,24.157,24.277,3964490,0
2010-10-14,24.447,24.555,24.286,24.417,2737576,0
2010-10-15,24.52,24.547,24.213,24.334,2211798,0
2010-10-18,24.069,24.205,24.002,24.179,1741621,0
2010-10-19,23.437,23.638,23.346,23.403,4937040,0
2010-10-20,23.664,23.956,23.647,23.799,2679632,0
2010-10-21,24.343,24.538,24.205,24.302,4445852,0
2010-10-22,24.261,24.334,24.141,24.254,2264119,0
2010-10-25,24.617,24.707,24.365,24.382,2256791,0
2010-10-26,24.051,24.171,23.963,24.077,3112096,0
2010-10-27,23.826,23.889,23.541,23.752,3162213,0
2010-10-28,24.084,24.084,23.759,24.011,2814830,0
2010-10-29,24.015,24.132,23.951,24.024,2075185,0
2010-11-01,24.011,24.148,23.841,23.963,2526126,0
2010-11-02,24.4,24.438,24.302,24.374,2990944,0
2010-11-03,24.438,24.464,24.098,24.374,2749226,0
2010-11-04,25.814,25.985,25.572,25.806,6974851,0
2010-11-05,25.896,26,25.53,25.75,3522188,0
2010-11-08,25.25,25.538,25.241,25.493,2297395,0
2010-11-09,25.21,25.273,24.851,24.926,2157682,0
2010-11-10,24.796,24.949,24.559,24.933,2395736,0
2010-11-11,24.804,24.836,24.642,24.836,2213325,0
2010-11-12,24.496,24.682,24.424,24.569,1936000,0
2010-11-15,24.714,24.747,24.417,24.417,3234226,0
2010-11-16,24.409,24.455,23.986,24.157,3503743,0
2010-11-17,24.238,24.464,24.213,24.261,2322411,0
2010-11-18,24.796,24.983,24.747,24.926,3578101,0
2010-11-19,24.974,25.097,24.804,25.088,2325268,0
2010-11-22,24.997,25.07,24.635,24.974,1729641,0
2010-11-23,24.132,24.222,23.874,24.051,4944397,0
2010-11-24,24.098,24.23,24.034,24.164,3446690,0
2010-11-26,23.752,23.881,23.72,23.808,1500095,0
2010-11-29,23.429,23.47,23.089,23.42,4333402,0
2010-11-30,22.834,23.16,22.818,22.965,8684469,0
2010-12-01,23.322,23.599,23.3,23.541,3414158,0
2010-12-02,23.42,24.011,23.411,23.986,4028997,0
2010-12-03,24.179,24.35,24.148,24.277,1844879,0
2010-12-06,24.132,24.365,23.986,24.358,5198124,0
2010-12-07,25.417,25.442,24.885,24.885,4362352,0
2010-12-08,25.104,25.149,24.796,24.926,2976869,0
2010-12-09,24.958,25.022,24.851,25.022,2224129,0
2010-12-10,24.926,25.006,24.789,24.966,1885561,0
2010-12-13,25.321,25.373,25.225,25.257,2309060,0
2010-12-14,25.442,25.508,25.365,25.452,3558128,0
2010-12-15,25.312,25.408,25.104,25.192,2072850,0
2010-12-16,25.377,25.434,25.225,25.408,1369368,0
2010-12-17,25.377,25.425,25.104,25.25,1582784,0
2010-12-20,25.401,25.425,25.128,25.225,1697367,0
2010-12-21,25.321,25.394,25.149,25.25,1440935,0
2010-12-22,25.176,25.192,25.07,25.149,1521799,0
2010-12-23,25.158,25.297,25.121,25.297,1086733,0
2010-12-27,25.121,25.338,25.097,25.288,1543289,0
2010-12-28,25.47,25.485,25.167,25.356,1970615,0
2010-12-29,25.542,25.602,25.488,25.488,1605131,0
2010-12-30,25.428,25.611,25.307,25.533,1354188,0
2010-12-31,25.445,25.701,25.409,25.409,1539604,0
2011-01-03,25.766,25.766,25.606,25.669,1975438,0
2011-01-04,25.71,25.71,25.47,25.522,2040449,0
2011-01-05,24.836,25.143,24.829,25.135,3016977,0
2011-01-06,24.651,24.738,24.52,24.691,5410535,0
2011-01-07,24.472,24.505,24.23,24.4,2674235,0
2011-01-10,24.164,24.302,24.051,24.286,2319704,0
2011-01-11,24.374,24.391,24.23,24.35,2194935,0
2011-01-12,24.409,24.547,24.268,24.547,1917884,0
2011-01-13,24.609,24.738,24.52,24.559,2380766,0
2011-01-14,24.409,24.738,24.382,24.738,1881825,0
2011-01-18,24.714,24.836,24.658,24.682,2042088,0
2011-01-19,24.983,25.015,24.722,24.747,3174993,0
2011-01-20,24.642,24.682,24.424,24.674,3365731,0
2011-01-21,25.149,25.264,25.104,25.201,3611980,0
2011-01-24,25.167,25.373,25.158,25.373,2768248,0
2011-01-25,24.585,24.755,24.4,24.755,3692450,0
2011-01-26,24.569,24.642,24.455,24.609,3476216,0
2011-01-27,24.124,24.464,24.117,24.464,3864164,0
2011-01-28,24.261,24.374,23.678,23.735,4792631,0
2011-01-31,23.985,24.093,23.877,23.976,3649157,0
2011-02-01,24.374,24.438,24.261,24.409,3306712,0
2011-02-02,24.585,24.707,24.555,24.609,3188828,0
2011-02-03,24.374,24.424,24.157,24.391,4835252,0
2011-02-04,23.849,24.157,23.776,24.157,3457823,0
2011-02-07,24.034,24.222,23.986,24.179,3749808,0
2011-02-08,24.179,24.286,24.132,24.246,3976598,0
2011-02-09,24.117,24.277,24.091,24.205,3051977,0
2011-02-10,24.164,24.171,24.043,24.124,1763214,0
2011-02-11,23.759,23.978,23.752,23.921,2358164,0
2011-02-14,23.817,23.896,23.703,23.752,2765382,0
2011-02-15,23.865,23.913,23.664,23.743,3497411,0
2011-02-16,23.799,23.913,23.769,23.865,2118020,0
2011-02-18,24.098,24.302,24.098,24.205,3525197,0
2011-02-22,24.254,24.295,24.034,24.091,2984985,0
2011-02-23,24.261,24.327,24.117,24.188,3081131,0
2011-02-24,24.196,24.277,24.017,24.124,2790033,0
2011-02-25,24.311,24.488,24.254,24.438,3181276,0
2011-02-28,24.524,24.613,24.367,24.475,2058018,0
2011-03-01,24.635,24.658,24.327,24.327,4416760,0
2011-03-02,24.391,24.569,24.358,24.391,3033782,0
2011-03-03,24.601,24.707,24.512,24.658,3486007,0
2011-03-04,24.642,24.78,24.447,24.763,6367583,0
2011-03-07,24.812,24.868,24.559,24.601,7910333,0
2011-03-08,24.479,24.722,24.391,24.617,4603532,0
2011-03-09,24.738,24.877,24.667,24.812,5375985,0
2011-03-10,24.601,24.714,24.488,24.617,6555439,0
2011-03-11,24.4,24.617,24.382,24.576,2846009,0
2011-03-14,24.391,24.52,24.343,24.488,2742644,0
2011-03-15,23.647,24.017,23.574,23.956,3795767,0
2011-03-16,24.051,24.124,23.379,23.524,6356026,0
2011-03-17,23.993,24.042,23.805,23.854,3356078,0
2011-03-18,24.569,24.585,24.188,24.261,2995014,0
2011-03-21,24.674,24.771,24.576,24.738,2369045,0
2011-03-22,24.547,24.576,24.417,24.472,5208346,0
2011-03-23,24.559,24.755,24.382,24.682,3306496,0
2011-03-24,24.812,25.053,24.755,24.949,2457000,0
2011-03-25,25.158,25.288,24.99,25.03,2497160,0
2011-03-28,25.176,25.241,25.022,25.046,2673875,0
2011-03-29,24.917,25.257,24.86,25.233,2199162,0
2011-03-30,25.201,25.373,25.184,25.312,1824433,0
2011-03-31,25.473,25.578,25.311,25.377,2619777,0
2011-04-01,25.21,25.417,25.046,25.408,4297690,0
2011-04-04,25.461,25.485,25.373,25.442,2324786,0
2011-04-05,25.251,25.595,25.234,25.576,1996862,0
2011-04-06,25.669,25.937,25.637,25.823,2099905,0
2011-04-07,25.756,25.911,25.689,25.82,1443712,0
2011-04-08,26.13,26.13,25.823,25.913,2828217,0
2011-04-11,25.985,26.052,25.913,26,2285906,0
2011-04-12,26.098,26.123,25.847,25.992,2652602,0
2011-04-13,26.31,26.31,26.075,26.122,1371004,0
2011-04-14,26.355,26.485,26.317,26.408,2660667,0
2011-04-15,26.432,26.585,26.341,26.552,2403470,0
2011-04-18,25.864,25.962,25.547,25.913,3946050,0
2011-04-19,26.235,26.355,26.189,26.332,2449950,0
2011-04-20,26.851,26.875,26.545,26.69,3443684,0
2011-04-21,26.932,26.956,26.73,26.81,1788792,0
2011-04-25,26.819,26.842,26.665,26.802,1063014,0
2011-04-26,27.021,27.111,26.955,27.062,1874609,0
2011-04-27,27.183,27.224,27.028,27.11,4332720,0
2011-04-28,26.332,26.705,26.332,26.697,4258918,0
2011-04-29,26.573,26.747,26.557,26.705,4142401,0
2011-05-02,27.005,27.175,26.875,26.893,1781782,0
2011-05-03,26.71,26.962,26.677,26.873,2101276,0
2011-05-04,26.873,26.906,26.597,26.71,3204164,0
2011-05-05,26.288,26.401,26.106,26.196,4049253,0
2011-05-06,26.663,26.785,26.204,26.313,3486862,0
2011-05-09,26.334,26.419,26.181,26.411,4653219,0
2011-05-10,26.677,27.038,26.645,27.005,6522076,0
2011-05-11,26.857,26.962,26.628,26.761,6576261,0
2011-05-12,26.637,27.013,26.572,26.924,3546536,0
2011-05-13,26.892,26.924,26.358,26.541,2743170,0
2011-05-16,26.351,26.515,26.253,26.32,2964694,0
2011-05-17,26.204,26.488,26.156,26.427,2102908,0
2011-05-18,26.375,26.588,26.304,26.548,1570797,0
2011-05-19,26.58,26.727,26.392,26.727,1791772,0
2011-05-20,26.481,26.481,26.058,26.236,2899938,0
2011-05-23,25.853,25.999,25.772,25.853,2372016,0
2011-05-24,26.007,26.034,25.789,25.847,2014413,0
2011-05-25,25.764,25.976,25.707,25.902,1947100,0
2011-05-26,26.017,26.106,25.82,26.075,1902288,0
2011-05-27,26.139,26.295,26.106,26.139,1367519,0
2011-05-31,26.766,26.79,26.527,26.649,2554078,0
2011-06-01,26.906,26.931,26.358,26.375,4307165,0
2011-06-02,26.548,26.58,26.271,26.474,2869748,0
2011-06-03,26.401,26.742,26.366,26.621,2971911,0
2011-06-06,26.734,26.752,26.383,26.392,2071314,0
2011-06-07,26.9,26.924,26.71,26.71,2632780,0
2011-06-08,26.613,26.637,26.358,26.419,2132228,0
2011-06-09,26.196,26.548,26.165,26.488,1487179,0
2011-06-10,26.295,26.326,25.82,25.868,2410058,0
2011-06-13,26.007,26.173,25.911,26.025,1852298,0
2011-06-14,26.28,26.458,26.236,26.392,2599097,0
2011-06-15,25.811,25.961,25.526,25.585,3368544,0
2011-06-16,25.474,25.778,25.467,25.72,2408046,0
2011-06-17,26.098,26.181,25.944,25.984,2719360,0
2011-06-20,26.066,26.204,26.017,26.115,1937009,0
2011-06-21,26.271,26.351,26.204,26.304,1474825,0
2011-06-22,26.334,26.442,26.165,26.165,2412336,0
2011-06-23,25.585,25.944,25.455,25.919,3418753,0
2011-06-24,26.189,26.213,25.895,25.969,2789988,0
2011-06-27,26.139,26.435,26.106,26.28,1989210,0
2011-06-28,26.58,26.663,26.458,26.548,2162992,0
2011-06-29,26.515,26.719,26.474,26.645,2417556,0
2011-06-30,26.542,26.854,26.515,26.804,2004133,0
2011-07-01,26.67,27.078,26.628,27.046,2211779,0
2011-07-05,27.268,27.309,27.062,27.078,2047651,0
2011-07-06,27.201,27.243,27.02,27.062,1797733,0
2011-07-07,27.291,27.513,27.282,27.425,1935290,0
2011-07-08,27.425,27.556,27.142,27.316,2511246,0
2011-07-11,26.597,26.654,26.375,26.515,3817334,0
2011-07-12,26.263,26.468,26.165,26.173,2974249,0
2011-07-13,26.295,26.458,26.123,26.288,2951376,0
2011-07-14,26.465,26.588,26.204,26.28,2738562,0
2011-07-15,26.228,26.295,26.007,26.244,1709433,0
2011-07-18,25.895,26.043,25.741,26.025,1987478,0
2011-07-19,25.974,26.314,25.96,26.205,3759158,0
2011-07-20,26.375,26.523,26.288,26.427,3386232,0
2011-07-21,26.727,27.013,26.654,26.906,2719141,0
2011-07-22,26.97,27.151,26.899,27.028,2451090,0
2011-07-25,26.979,27.046,26.857,26.9,2019488,0
2011-07-26,27.062,27.111,26.899,26.946,2159351,0
2011-07-27,26.808,26.808,26.435,26.557,2306873,0
2011-07-28,26.667,26.871,26.625,26.633,3023727,0
2011-07-29,26.399,26.731,26.331,26.505,2689627,0
2011-08-01,26.831,26.85,25.868,26.236,3598795,0
2011-08-02,26.131,26.327,25.827,25.827,4494643,0
2011-08-03,26.015,26.042,25.645,25.883,4898837,0
2011-08-04,26.889,26.946,25.935,25.935,8451212,0
2011-08-05,26.774,27.111,26.05,26.899,12589918,0
2011-08-08,26.106,26.245,25.421,25.499,11455150,0
2011-08-09,25.457,26.254,25.06,26.237,8380515,0
2011-08-10,25.86,25.935,25.159,25.193,8957767,0
2011-08-11,24.912,26.114,24.872,25.86,7879932,0
2011-08-12,26.368,26.633,26.024,26.575,4802584,0
2011-08-15,27.086,27.316,27.02,27.291,2171609,0
2011-08-16,27.185,27.486,27.054,27.341,4394486,0
2011-08-17,27.974,28.189,27.671,27.918,4894672,0
2011-08-18,27.408,27.548,26.814,27.366,7629366,0
2011-08-19,26.847,27.504,26.799,26.899,4491704,0
2011-08-22,28.112,28.112,27.456,27.54,7449932,0
2011-08-23,27.829,28.208,27.589,28.181,5598934,0
2011-08-24,27.566,28.05,27.54,27.858,4868514,0
2011-08-25,27.589,27.734,27.142,27.291,3786817,0
2011-08-26,27.037,27.705,26.774,27.705,3669201,0
2011-08-29,27.726,27.822,27.581,27.705,2839029,0
2011-08-30,27.309,27.713,27.086,27.574,4425339,0
2011-08-31,27.651,28.068,27.624,27.98,3912056,0
2011-09-01,27.927,28.199,27.812,27.99,5459334,0
2011-09-02,27.444,27.724,27.369,27.544,1766441,0
2011-09-06,26.476,26.978,26.476,26.961,5528655,0
2011-09-07,26.783,27.243,26.725,27.243,3671137,0
2011-09-08,26.509,26.822,26.413,26.453,7849672,0
2011-09-09,26.139,26.221,25.678,25.817,5850931,0
2011-09-12,25.128,25.457,24.987,25.431,6799702,0
2011-09-13,24.905,25.149,24.782,25.135,5937141,0
2011-09-14,25.282,25.753,24.996,25.563,4651559,0
2011-09-15,25.711,25.761,25.529,25.753,3753747,0
2011-09-16,25.761,25.901,25.545,25.785,3080770,0
2011-09-19,25.012,25.536,24.955,25.431,3573760,0
2011-09-20,25.563,25.836,25.431,25.571,2678940,0
2011-09-21,25.571,25.746,25.128,25.143,4776580,0
2011-09-22,24.641,25.112,24.51,25.012,11198689,0
2011-09-23,25.012,25.499,24.964,25.421,6285336,0
2011-09-26,25.867,25.883,25.457,25.867,4641216,0
2011-09-27,26.306,26.395,25.998,26.09,4564082,0
2011-09-28,26.352,26.444,25.845,25.845,4277207,0
2011-09-29,26.692,26.707,26.098,26.352,4435595,0
2011-09-30,25.979,26.337,25.921,25.921,4097985,0
2011-10-03,25.598,25.909,25.359,25.369,5008538,0
2011-10-04,25.251,25.883,25.021,25.883,7156171,0
2011-10-05,25.401,25.875,25.364,25.809,9604852,0
2011-10-06,25.851,26.457,25.817,26.457,4274216,0
2011-10-07,26.272,26.527,26.173,26.254,5370633,0
2011-10-10,26.213,26.616,26.213,26.575,2660509,0
2011-10-11,26.476,26.757,26.368,26.707,2608131,0
2011-10-12,26.922,27.037,26.783,26.871,2745064,0
2011-10-13,27.142,27.324,26.93,27.324,3246756,0
2011-10-14,28.261,28.321,27.951,28.105,5707157,0
2011-10-17,27.671,27.734,27.456,27.479,2401723,0
2011-10-18,27.425,27.918,27.185,27.721,3240395,0
2011-10-19,27.618,27.68,27.324,27.381,2798629,0
2011-10-20,27.54,27.597,27.251,27.496,2709003,0
2011-10-21,27.909,28.182,27.864,28.182,2620092,0
2011-10-24,27.91,28.245,27.893,28.155,2408160,0
2011-10-25,27.801,28.023,27.606,27.82,2333143,0
2011-10-26,28.165,28.199,27.589,28.097,2689098,0
2011-10-27,28.559,28.789,28.33,28.615,5054265,0
2011-10-28,28.83,28.946,28.721,28.854,3860630,0
2011-10-31,28.72,28.846,28.419,28.419,2707127,0
2011-11-01,27.587,28.068,27.527,27.874,4605640,0
2011-11-02,28.068,28.146,27.812,27.918,3170702,0
2011-11-03,27.703,28.138,27.484,28.042,6467081,0
2011-11-04,27.917,27.997,27.66,27.82,4345707,0
2011-11-07,27.842,28.138,27.82,28.097,3202436,0
2011-11-08,28.349,28.713,28.256,28.689,3266226,0
2011-11-09,27.587,27.686,27.096,27.152,5000663,0
2011-11-10,27.587,27.615,27.186,27.451,4170476,0
2011-11-11,28.182,28.315,28.016,28.138,2878285,0
2011-11-14,27.606,27.767,27.468,27.668,3670596,0
2011-11-15,27.491,27.651,27.285,27.475,3207570,0
2011-11-16,27.203,27.552,27.152,27.278,2334516,0
2011-11-17,27.404,27.578,27.087,27.195,2285738,0
2011-11-18,27.491,27.499,27.096,27.112,1490658,0
2011-11-21,26.737,26.93,26.614,26.829,2697232,0
2011-11-22,27.112,27.394,27.071,27.311,2433257,0
2011-11-23,26.48,26.515,26.19,26.224,3815491,0
2011-11-25,25.909,26.239,25.875,26.099,1921499,0
2011-11-28,26.863,26.97,26.737,26.87,2118706,0
2011-11-29,26.946,27.444,26.87,27.412,7087288,0
2011-11-30,28.195,28.428,28.077,28.286,4572503,0
2011-12-01,28.092,28.247,27.741,27.82,3069558,0
2011-12-02,27.677,27.767,27.344,27.36,3466268,0
2011-12-05,27.775,27.81,27.376,27.527,4027944,0
2011-12-06,27.719,27.926,27.615,27.833,2186741,0
2011-12-07,27.943,28.34,27.81,28.263,3398380,0
2011-12-08,28.075,28.191,27.792,27.85,2477592,0
2011-12-09,28.166,28.34,28.138,28.247,2910388,0
2011-12-12,28.068,28.132,27.757,27.874,2153129,0
2011-12-13,28.023,28.191,27.468,27.587,2650741,0
2011-12-14,27.491,27.552,27.179,27.228,2711623,0
2011-12-15,27.42,27.46,27.211,27.253,1665243,0
2011-12-16,27.336,27.351,26.898,26.978,2885667,0
2011-12-19,27.351,27.491,27.285,27.336,3564367,0
2011-12-20,27.624,27.757,27.562,27.724,3143307,0
2011-12-21,27.741,27.926,27.606,27.891,2172110,0
2011-12-22,27.958,28.092,27.856,28.06,2113864,0
2011-12-23,28.157,28.29,28.068,28.28,1436579,0
2011-12-27,28.39,28.438,28.305,28.349,1636438,0
2011-12-28,28.398,28.398,28.007,28.007,1823008,0
2011-12-29,28.324,28.582,28.216,28.539,2295930,0
2011-12-30,28.416,28.613,28.408,28.509,1224830,0
2012-01-03,28.87,29.142,28.821,28.962,3097155,0
2012-01-04,28.53,28.62,28.365,28.572,3276994,0
2012-01-05,28.398,28.629,28.349,28.605,1656939,0
2012-01-06,28.106,28.106,27.57,27.595,5052419,0
2012-01-09,28.097,28.097,27.82,27.965,5256379,0
2012-01-10,28.349,28.356,28.068,28.122,3366223,0
2012-01-11,27.14,27.25,26.98,27.241,4420448,0
2012-01-12,27.065,27.349,27.016,27.324,6148076,0
2012-01-13,26.813,26.905,26.606,26.614,4814607,0
2012-01-17,27.04,27.058,26.773,26.848,7820097,0
2012-01-18,27.171,27.203,26.946,27.195,5348854,0
2012-01-19,26.978,27.087,26.88,27.071,2600100,0
2012-01-20,27.087,27.246,27.038,27.228,3276623,0
2012-01-23,27.211,27.385,27.195,27.351,2084238,0
2012-01-24,27.104,27.311,27.028,27.285,3548056,0
2012-01-25,27.203,27.75,27.112,27.677,3722432,0
2012-01-26,27.75,27.909,27.587,27.694,3814078,0
2012-01-27,27.631,27.801,27.593,27.783,1577654,0
2012-01-30,27.757,27.801,27.6,27.767,1750589,0
2012-01-31,27.739,27.766,27.545,27.664,1952122,0
2012-02-01,28.191,28.365,28.157,28.2,2669480,0
2012-02-02,27.028,27.278,26.946,27.246,7558850,0
2012-02-03,27.391,27.703,27.357,27.631,6943130,0
2012-02-06,27.228,27.578,27.203,27.499,3167099,0
2012-02-07,27.801,27.982,27.71,27.883,2250784,0
2012-02-08,27.614,27.757,27.466,27.525,2442226,0
2012-02-09,27.91,27.91,27.686,27.834,2255356,0
2012-02-10,27.593,27.693,27.551,27.65,1769448,0
2012-02-13,28.077,28.1,27.952,27.967,1580674,0
2012-02-14,27.952,28.017,27.842,27.991,1358836,0
2012-02-15,27.731,27.927,27.686,27.724,1702816,0
2012-02-16,28.035,28.376,27.935,28.344,1873064,0
2012-02-17,28.204,28.36,28.108,28.228,1584446,0
2012-02-21,28.294,28.469,28.151,28.31,1288465,0
2012-02-22,28.194,28.41,28.186,28.302,1158430,0
2012-02-23,28.336,28.587,28.151,28.587,2168656,0
2012-02-24,27.865,28.178,27.865,28.071,2441210,0
2012-02-27,27.731,28.071,27.71,27.892,2021187,0
2012-02-28,27.883,28.071,27.757,28.009,1650390,0
2012-02-29,28.1,28.195,27.772,27.832,2376092,0
2012-03-01,28.044,28.259,28.017,28.228,2264295,0
2012-03-02,27.792,27.842,27.569,27.686,3721984,0
2012-03-05,27.952,28.035,27.834,27.982,2075043,0
2012-03-06,27.409,27.498,27.25,27.276,2676913,0
2012-03-07,27.349,27.614,27.324,27.593,1347218,0
2012-03-08,27.82,28.116,27.801,28.017,1426624,0
2012-03-09,27.935,27.999,27.827,27.945,1319891,0
2012-03-12,28.134,28.41,28.116,28.302,2505965,0
2012-03-13,28.41,28.587,28.385,28.519,1215396,0
2012-03-14,28.319,28.376,28.168,28.267,1469841,0
2012-03-15,28.275,28.478,28.178,28.435,1409245,0
2012-03-16,28.602,28.652,28.478,28.579,1953655,0
2012-03-19,28.51,28.794,28.502,28.728,2415055,0
2012-03-20,28.233,28.394,28.211,28.275,1773410,0
2012-03-21,28.319,28.367,28.071,28.108,2270181,0
2012-03-22,27.851,28.116,27.851,28.026,2025200,0
2012-03-23,28.044,28.16,27.959,28.16,1675682,0
2012-03-26,28.453,28.519,28.367,28.502,1530523,0
2012-03-27,28.495,28.545,28.41,28.435,1000830,0
2012-03-28,28.444,28.453,28.062,28.16,1304760,0
2012-03-29,28.071,28.16,27.927,28.16,1451128,0
2012-03-30,28.69,28.709,28.406,28.439,1331010,0
2012-04-02,28.495,28.911,28.469,28.846,2145799,0
2012-04-03,28.809,28.927,28.505,28.623,2235403,0
2012-04-04,28.354,28.438,28.141,28.253,1774001,0
2012-04-05,27.747,27.855,27.682,27.832,1799912,0
2012-04-09,27.604,27.927,27.577,27.81,1309576,0
2012-04-10,27.599,27.623,27.182,27.215,6248229,0
2012-04-11,27.349,27.417,27.208,27.232,7471415,0
2012-04-12,27.006,27.308,26.998,27.166,9559660,0
2012-04-13,27.091,27.148,26.906,26.98,27054234,0
2012-04-16,27.435,27.525,27.25,27.441,2167170,0
2012-04-17,27.716,27.881,27.58,27.789,3079490,0
2012-04-18,27.703,27.945,27.703,27.851,1734719,0
2012-04-19,27.991,28.1,27.901,28.071,2013656,0
2012-04-20,28.178,28.456,28.141,28.363,2194051,0
2012-04-23,28.116,28.16,27.82,28.053,3051129,0
2012-04-24,28.009,28.228,27.991,28.141,1431582,0
2012-04-25,28.302,28.394,28.168,28.302,1403982,0
2012-04-26,29.205,29.269,29.037,29.244,4386198,0
2012-04-27,28.917,28.927,28.726,28.774,2339828,0
2012-04-30,28.685,28.703,28.584,28.703,1424781,0
2012-05-01,28.692,28.853,28.657,28.692,1789100,0
2012-05-02,28.692,28.954,28.623,28.917,2266934,0
2012-05-03,28.954,29.019,28.757,28.86,1434148,0
2012-05-04,28.615,28.675,28.321,28.396,2170792,0
2012-05-07,28.33,28.665,28.33,28.623,1589703,0
2012-05-08,28.363,28.412,28.085,28.286,2002000,0
2012-05-09,27.891,28.286,27.798,28.16,2491461,0
2012-05-10,28.025,28.212,27.981,28.044,1787545,0
2012-05-11,28.1,28.505,28.085,28.295,1842585,0
2012-05-14,27.934,28.134,27.881,28.008,1650613,0
2012-05-15,27.926,28.085,27.737,27.764,2319537,0
2012-05-16,27.469,27.619,27.302,27.438,3941231,0
2012-05-17,27.293,27.404,27.157,27.183,1919208,0
2012-05-18,27.167,27.251,27.015,27.149,2761710,0
2012-05-21,27.335,27.412,27.191,27.385,2008717,0
2012-05-22,27.031,27.209,26.905,27.022,2459386,0
2012-05-23,26.788,26.94,26.576,26.812,3572759,0
2012-05-24,26.889,26.972,26.618,26.788,1512232,0
2012-05-25,26.729,26.931,26.686,26.899,1687873,0
2012-05-29,26.98,27.022,26.763,26.846,1557116,0
2012-05-30,26.475,26.56,26.325,26.349,2303795,0
2012-05-31,26.512,26.572,26.258,26.421,2942585,0
2012-06-01,25.978,26.156,25.641,25.937,4733761,0
2012-06-04,26.021,26.113,25.861,25.954,2196556,0
2012-06-05,25.868,25.963,25.726,25.954,3239875,0
2012-06-06,26.096,26.475,26.088,26.475,1999263,0
2012-06-07,26.618,26.635,26.364,26.418,2663225,0
2012-06-08,26.23,26.427,26.181,26.427,1993802,0
2012-06-11,26.56,26.568,26.291,26.291,1507242,0
2012-06-12,26.635,26.662,26.325,26.618,1787172,0
2012-06-13,26.72,26.98,26.635,26.821,2663926,0
2012-06-14,27.091,27.209,27.049,27.157,2313116,0
2012-06-15,27.065,27.2,26.972,27.107,2469334,0
2012-06-18,27.04,27.251,26.997,27.216,2399518,0
2012-06-19,27.049,27.394,26.997,27.283,2866935,0
2012-06-20,26.88,27.167,26.846,27.04,2345860,0
2012-06-21,27.268,27.343,26.88,26.923,2542733,0
2012-06-22,27.209,27.226,27.065,27.1,1974418,0
2012-06-25,26.846,26.846,26.694,26.736,1282394,0
2012-06-26,27.015,27.058,26.837,26.947,1921952,0
2012-06-27,27.191,27.268,27.058,27.191,1119949,0
2012-06-28,26.889,27.191,26.828,27.157,1648737,0
2012-06-29,28.195,28.296,28.022,28.092,3831956,0
2012-07-02,28.187,28.286,28.093,28.286,2071361,0
2012-07-03,28.48,28.752,28.447,28.718,5587542,0
2012-07-05,28.123,28.219,28.031,28.193,1550748,0
2012-07-06,27.999,28.085,27.873,27.917,2776271,0
2012-07-09,27.974,28.008,27.756,27.881,1508473,0
2012-07-10,27.873,27.934,27.706,27.855,2859789,0
2012-07-11,27.628,27.682,27.317,27.394,4486896,0
2012-07-12,27.1,27.243,26.989,27.2,2151502,0
2012-07-13,27.335,27.631,27.317,27.567,2418099,0
2012-07-16,27.601,27.728,27.501,27.609,1893240,0
2012-07-17,27.758,27.784,27.513,27.693,2155462,0
2012-07-18,27.741,27.962,27.724,27.904,1602831,0
2012-07-19,27.934,28.134,27.881,28.034,1856245,0
2012-07-20,27.724,27.962,27.693,27.822,2069591,0
2012-07-23,27.191,27.375,27.049,27.31,2065741,0
2012-07-24,27.386,27.413,27.09,27.199,1616360,0
2012-07-25,27.243,27.283,27.006,27.049,2083273,0
2012-07-26,29.154,29.154,28.791,28.876,4827778,0
2012-07-27,28.939,29.194,28.895,29.04,3233589,0
2012-07-30,28.978,29.182,28.97,29.154,2295549,0
2012-07-31,29.356,29.415,29.17,29.187,3560662,0
2012-08-01,29.753,29.761,29.178,29.387,11164960,0
2012-08-02,29.203,29.362,28.957,29.092,3983428,0
2012-08-03,29.568,29.956,29.542,29.854,3702192,0
2012-08-06,29.854,29.906,29.551,29.598,3822292,0
2012-08-07,29.923,29.94,29.592,29.616,4578682,0
2012-08-08,29.346,29.514,29.305,29.506,2354898,0
2012-08-09,29.456,29.568,29.322,29.338,3710643,0
2012-08-10,29.194,29.396,29.15,29.362,2757607,0
2012-08-13,29.396,29.465,29.277,29.346,2001848,0
2012-08-14,29.413,29.451,29.295,29.33,1487209,0
2012-08-15,29.219,29.37,29.219,29.305,1023818,0
2012-08-16,29.132,29.362,29.124,29.338,975754,0
2012-08-17,29.212,29.286,29.014,29.15,1772981,0
2012-08-20,29.286,29.305,29.132,29.212,1791027,0
2012-08-21,29.652,29.686,29.346,29.432,3579585,0
2012-08-22,29.186,29.268,29.014,29.203,2599142,0
2012-08-23,29.178,29.338,29.099,29.186,1982404,0
2012-08-24,29.186,29.616,29.178,29.405,1819899,0
2012-08-27,29.607,29.668,29.472,29.499,1762873,0
2012-08-28,29.568,29.616,29.465,29.506,2162866,0
2012-08-29,29.523,29.583,29.465,29.49,1248851,0
2012-08-30,29.616,29.66,29.33,29.346,1596732,0
2012-08-31,29.757,29.818,29.407,29.509,1593381,0
2012-09-04,29.686,29.72,29.523,29.616,1341711,0
2012-09-05,29.847,29.847,29.583,29.636,1429897,0
2012-09-06,29.862,30.322,29.862,30.263,2674856,0
2012-09-07,30.221,30.289,30.101,30.136,3471983,0
2012-09-10,29.592,29.753,29.592,29.652,2621935,0
2012-09-11,29.871,30.143,29.829,30.008,3970408,0
2012-09-12,30.05,30.066,29.778,29.847,1940384,0
2012-09-13,29.796,30.212,29.744,30.143,3701157,0
2012-09-14,30.073,30.449,30.066,30.373,3470151,0
2012-09-17,30.585,30.685,30.381,30.439,2431426,0
2012-09-18,30.754,30.779,30.585,30.626,2825558,0
2012-09-19,30.865,30.956,30.754,30.839,2689957,0
2012-09-20,30.651,30.839,30.626,30.805,1831804,0
2012-09-21,30.933,30.949,30.704,30.72,974032,0
2012-09-24,30.576,30.754,30.557,30.67,1746193,0
2012-09-25,30.695,30.889,30.534,30.55,1225310,0
2012-09-26,30.459,30.483,30.322,30.423,2361958,0
2012-09-27,30.476,30.664,30.322,30.545,1181990,0
2012-09-28,30.47,30.54,29.972,30.101,3062865,0
2012-10-01,30.355,30.449,30.228,30.297,2051647,0
2012-10-02,30.374,30.466,30.271,30.329,1489443,0
2012-10-03,30.348,30.511,30.322,30.374,1562033,0
2012-10-04,30.568,30.731,30.52,30.731,2098387,0
2012-10-05,30.949,31.118,30.916,31.016,2245783,0
2012-10-08,30.798,30.933,30.763,30.925,1312786,0
2012-10-09,30.67,30.704,30.355,30.373,1608312,0
2012-10-10,30.399,30.534,30.263,30.328,1304017,0
2012-10-11,30.543,30.651,30.518,30.557,4051631,0
2012-10-12,30.83,30.906,30.704,30.712,2319432,0
2012-10-15,31.172,31.172,30.916,30.992,1341498,0
2012-10-16,31.518,31.585,31.34,31.468,4490934,0
2012-10-17,31.499,31.755,31.432,31.689,2433203,0
2012-10-18,31.322,31.636,31.281,31.593,7964549,0
2012-10-19,31.442,31.518,31.074,31.084,2160725,0
2012-10-22,31.272,31.314,30.83,30.949,1992347,0
2012-10-23,30.432,30.466,30.221,30.304,2248384,0
2012-10-24,30.5,30.55,30.212,30.263,2033550,0
2012-10-25,31.561,31.561,31.026,31.118,7046883,0
2012-10-26,31.17,31.211,30.945,31.091,4107344,0
2012-10-31,31.34,31.381,31.073,31.123,2147142,0
2012-11-01,31.322,31.364,31.153,31.229,2556542,0
2012-11-02,31.084,31.219,31.031,31.031,1384660,0
2012-11-05,30.962,31.005,30.86,30.972,947712,0
2012-11-06,31.211,31.34,31.116,31.271,1989230,0
2012-11-07,31.031,31.049,30.775,30.921,1750737,0
2012-11-08,30.921,31.058,30.816,30.816,1889345,0
2012-11-09,30.674,30.885,30.674,30.698,2354096,0
2012-11-12,30.783,30.921,30.724,30.748,2850722,0
2012-11-13,30.681,31.179,30.647,30.972,1942100,0
2012-11-14,31.04,31.066,30.739,30.767,1755947,0
2012-11-15,30.638,30.826,30.552,30.611,1767372,0
2012-11-16,30.511,30.511,30.142,30.409,2400490,0
2012-11-19,30.716,30.981,30.716,30.902,1389708,0
2012-11-20,31.005,31.261,30.931,31.123,1877270,0
2012-11-21,31.058,31.132,31.013,31.123,1143641,0
2012-11-23,31.619,31.819,31.562,31.773,1082526,0
2012-11-26,31.81,31.86,31.723,31.819,1173478,0
2012-11-27,32.005,32.092,31.86,31.884,2176762,0
2012-11-28,32.032,32.279,31.939,32.235,3658271,0
2012-11-29,32.477,32.56,32.355,32.483,2773484,0
2012-11-30,32.511,32.607,32.277,32.33,2703854,0
2012-12-03,32.784,32.784,32.379,32.458,3021074,0
2012-12-04,32.741,32.75,32.511,32.622,2900941,0
2012-12-05,32.621,32.775,32.551,32.654,3372517,0
2012-12-06,32.542,32.551,32.235,32.331,2298230,0
2012-12-07,32.606,32.621,32.434,32.569,3699376,0
2012-12-10,32.606,32.647,32.441,32.467,2340570,0
2012-12-11,32.689,32.775,32.606,32.647,1912796,0
2012-12-12,32.765,32.973,32.681,32.818,2218428,0
2012-12-13,32.884,32.911,32.689,32.74,1592083,0
2012-12-14,32.844,33.03,32.775,32.911,2216067,0
2012-12-17,32.765,32.919,32.748,32.911,1387987,0
2012-12-18,33.055,33.074,32.903,32.973,1943543,0
2012-12-19,33.102,33.11,32.911,32.926,2727605,0
2012-12-20,33.236,33.255,33.055,33.118,2385216,0
2012-12-21,32.852,32.964,32.733,32.74,1636924,0
2012-12-24,32.836,32.935,32.587,32.689,912090,0
2012-12-26,32.681,32.836,32.551,32.596,2480522,0
2012-12-27,32.894,32.919,32.56,32.654,4124527,0
2012-12-28,32.477,32.56,32.363,32.363,1573878,0
2012-12-31,32.467,32.775,32.355,32.733,2143492,0
2013-01-02,33.046,33.092,32.775,32.935,2598689,0
2013-01-03,32.612,32.836,32.551,32.681,2011319,0
2013-01-04,32.56,32.945,32.56,32.903,1221441,0
2013-01-07,32.501,32.715,32.45,32.715,2173748,0
2013-01-08,32.477,32.647,32.467,32.596,1618781,0
2013-01-09,32.378,32.477,32.371,32.433,1375148,0
2013-01-10,32.407,32.82,32.378,32.777,1217718,0
2013-01-11,32.707,32.86,32.663,32.756,1467157,0
2013-01-14,32.587,32.756,32.511,32.733,1592599,0
2013-01-15,32.784,33.037,32.765,32.992,1151238,0
2013-01-16,33.141,33.286,33.102,33.219,1512696,0
2013-01-17,33.012,33.166,32.926,33.083,1152940,0
2013-01-18,33.025,33.106,32.906,33.078,1275060,0
2013-01-22,33.375,33.404,33.126,33.375,1020652,0
2013-01-23,34.298,34.298,33.93,34.077,4447132,0
2013-01-24,33.972,34.1,33.8,33.893,3263135,0
2013-01-25,34.289,34.403,34.103,34.403,2530080,0
2013-01-28,34.403,34.412,34.205,34.36,3718287,0
2013-01-29,34.205,34.628,34.205,34.575,2228540,0
2013-01-30,34.377,34.611,34.36,34.566,2317858,0
2013-01-31,34.511,34.679,34.485,34.596,2117494,0
2013-02-01,34.834,34.928,34.712,34.807,1826333,0
2013-02-04,34.232,34.42,33.956,34.016,2586719,0
2013-02-05,34.205,34.437,34.168,34.377,2027645,0
2013-02-06,33.871,33.964,33.783,33.911,2380983,0
2013-02-07,33.791,33.895,33.467,33.56,2126605,0
2013-02-08,33.54,33.688,33.513,33.56,1850498,0
2013-02-11,33.612,33.612,33.402,33.578,1595447,0
2013-02-12,33.644,33.861,33.62,33.817,1410309,0
2013-02-13,33.845,33.921,33.688,33.767,1453056,0
2013-02-14,34.068,34.145,34.016,34.068,2002179,0
2013-02-15,34.031,34.068,33.767,33.826,1509248,0
2013-02-19,34.168,34.377,34.155,34.377,1084178,0
2013-02-20,34.584,34.602,34.196,34.232,1658303,0
2013-02-21,33.638,33.75,33.532,33.638,1944757,0
2013-02-22,33.705,33.947,33.578,33.947,1206533,0
2013-02-25,34.093,34.232,33.267,33.275,3315185,0
2013-02-26,33.189,33.43,32.948,33.078,4896031,0
2013-02-27,33.008,33.62,33,33.532,2921457,0
2013-02-28,33.42,33.644,33.319,33.492,4432776,0
2013-03-01,33.568,33.688,33.362,33.67,2741959,0
2013-03-04,33.638,33.964,33.595,33.93,1203419,0
2013-03-05,34.352,34.471,34.274,34.325,1928910,0
2013-03-06,34.455,34.488,34.214,34.239,1312844,0
2013-03-07,34.877,34.928,34.644,34.732,3378994,0
2013-03-08,34.834,34.901,34.696,34.894,3060319,0
2013-03-11,34.763,34.911,34.74,34.886,906452,0
2013-03-12,34.799,34.868,34.636,34.668,1116711,0
2013-03-13,34.481,34.593,34.403,34.488,1821722,0
2013-03-14,34.344,34.772,34.325,34.686,1698580,0
2013-03-15,34.86,34.928,34.628,34.712,1735686,0
2013-03-18,34.395,34.781,34.377,34.619,1181840,0
2013-03-19,34.772,34.944,34.556,34.722,2243145,0
2013-03-20,35.083,35.194,34.928,35.023,1750697,0
2013-03-21,34.85,34.988,34.712,34.841,2329538,0
2013-03-22,35.229,35.625,35.186,35.444,2511101,0
2013-03-25,35.35,35.496,34.996,35.101,2308068,0
2013-03-26,35.083,35.133,34.894,35.11,2031333,0
2013-03-27,34.516,34.781,34.481,34.756,1990037,0
2013-03-28,35.358,35.522,35.178,35.28,1890548,0
2013-04-01,35.253,35.28,35.125,35.203,1205115,0
2013-04-02,35.505,35.935,35.418,35.763,1828252,0
2013-04-03,35.96,36.064,35.661,35.687,2126366,0
2013-04-04,35.246,35.496,35.118,35.307,1790911,0
2013-04-05,34.602,35.178,34.593,35.133,1980061,0
2013-04-08,35.444,35.461,35.133,35.263,1654196,0
2013-04-09,34.963,35.194,34.799,35.142,2193574,0
2013-04-10,35.35,35.873,35.34,35.717,1588877,0
2013-04-11,35.978,36.141,35.918,36.038,1415616,0
2013-04-12,35.883,36.046,35.849,36.046,782678,0
2013-04-15,35.84,35.873,35.513,35.522,1744615,0
2013-04-16,35.822,35.831,35.496,35.71,1389232,0
2013-04-17,35.667,35.687,35.014,35.16,2139461,0
2013-04-18,35.35,35.513,35.15,35.323,2211866,0
2013-04-19,35.29,35.461,35.246,35.453,1707593,0
2013-04-22,35.242,35.426,35.097,35.305,1803551,0
2013-04-23,35.815,36.161,35.782,36.101,1894226,0
2013-04-24,36.45,36.459,36.127,36.196,3033515,0
2013-04-25,35.824,35.929,35.469,35.512,4572435,0
2013-04-26,35.687,35.883,35.615,35.745,1151476,0
2013-04-29,36.244,36.6,36.166,36.51,2299259,0
2013-04-30,36.357,36.591,36.27,36.554,2148278,0
2013-05-01,36.648,36.751,36.434,36.452,1286146,0
2013-05-02,36.279,36.51,36.228,36.478,1641365,0
2013-05-03,36.72,36.907,36.648,36.812,1226326,0
2013-05-06,36.96,36.991,36.572,36.609,1273000,0
2013-05-07,36.517,36.581,36.357,36.502,1530409,0
2013-05-08,36.524,36.615,36.387,36.459,2007274,0
2013-05-09,36.101,36.214,35.791,35.885,1909203,0
2013-05-10,36.032,36.041,35.841,35.955,1638497,0
2013-05-13,36.032,36.093,35.92,35.929,1181423,0
2013-05-14,36.154,36.299,36.085,36.232,3550148,0
2013-05-15,36.57,36.84,36.552,36.803,2272758,0
2013-05-16,36.681,36.849,36.476,36.476,1680458,0
2013-05-17,36.24,36.533,36.214,36.533,1227593,0
2013-05-20,36.43,36.607,36.328,36.485,1145054,0
2013-05-21,36.394,36.637,36.249,36.476,1257457,0
2013-05-22,36.476,36.719,36.24,36.328,1873759,0
2013-05-23,36.328,36.542,36.093,36.467,1286317,0
2013-05-24,36.387,36.542,36.196,36.467,1754665,0
2013-05-28,36.83,36.97,36.459,36.524,900458,0
2013-05-29,36.144,36.24,35.981,36.067,1657283,0
2013-05-30,36.048,36.187,35.971,36.048,1196868,0
2013-05-31,35.395,35.675,35.342,35.342,2909197,0
2013-06-03,35.476,35.718,35.26,35.607,2005475,0
2013-06-04,35.791,35.824,35.426,35.599,1191315,0
2013-06-05,35.226,35.252,34.881,34.881,1632871,0
2013-06-06,35.097,35.2,34.818,35.106,1726652,0
2013-06-07,34.793,35.426,34.793,35.26,1907459,0
2013-06-10,35.078,35.219,34.948,35.156,964486,0
2013-06-11,34.542,35.044,34.498,34.932,1669872,0
2013-06-12,35.219,35.242,35.027,35.034,2149428,0
2013-06-13,34.637,35.139,34.603,35.114,2683583,0
2013-06-14,34.758,34.957,34.688,34.758,1745355,0
2013-06-17,35.347,35.504,35.106,35.329,1357740,0
2013-06-18,35.147,35.375,35.062,35.329,1262041,0
2013-06-19,35.356,35.521,34.853,34.862,1335635,0
2013-06-20,34.004,34.127,33.364,33.382,2191814,0
2013-06-21,33.822,33.858,33.234,33.477,1845449,0
2013-06-24,32.565,33.077,32.538,32.876,3248631,0
2013-06-25,33.014,33.112,32.687,33.106,2407158,0
2013-06-26,33.403,33.709,33.382,33.563,2540269,0
2013-06-27,33.787,34.258,33.787,34.021,1419594,0
2013-06-28,34.7,34.709,34.366,34.385,1857913,0
2013-07-01,34.248,34.387,34.127,34.289,1958103,0
2013-07-02,34.159,34.421,34.118,34.213,1469115,0
2013-07-03,33.891,34.166,33.787,34.126,855898,0
2013-07-05,34.488,34.488,34.056,34.377,1415771,0
2013-07-08,34.783,34.783,34.517,34.586,2031303,0
2013-07-09,34.81,34.818,34.517,34.62,1317508,0
2013-07-10,34.62,34.957,34.576,34.837,1560426,0
2013-07-11,35.642,35.91,35.329,35.85,2058742,0
2013-07-12,35.599,35.824,35.581,35.782,1548901,0
2013-07-15,35.988,36.067,35.902,36.032,800391,0
2013-07-16,35.859,35.946,35.668,35.824,1426517,0
2013-07-17,35.782,35.815,35.426,35.538,1611492,0
2013-07-18,35.581,35.755,35.476,35.486,1794636,0
2013-07-19,35.375,35.799,35.356,35.764,1128790,0
2013-07-22,35.824,35.824,35.615,35.702,1159475,0
2013-07-23,35.702,35.718,35.347,35.347,3181139,0
2013-07-24,35.633,35.633,35.252,35.347,2533720,0
2013-07-25,34.783,35.13,34.783,35.097,2784173,0
2013-07-26,34.594,34.774,34.367,34.766,2267706,0
2013-07-29,34.472,34.688,34.472,34.629,1957801,0
2013-07-30,34.828,34.871,34.612,34.698,2258639,0
2013-07-31,34.482,34.889,34.403,34.67,2389861,0
2013-08-01,35.044,35.097,34.81,35.009,1953953,0
2013-08-02,35.027,35.184,34.932,35.156,999191,0
2013-08-05,34.992,35.242,34.896,35.242,1592779,0
2013-08-06,34.889,35.07,34.881,34.939,1799855,0
2013-08-07,34.329,34.619,34.329,34.487,2687522,0
2013-08-08,34.479,34.706,34.418,34.584,1802499,0
2013-08-09,34.651,34.854,34.611,34.678,962964,0
2013-08-12,34.487,34.628,34.46,34.584,1679433,0
2013-08-13,34.783,34.783,34.601,34.644,2249401,0
2013-08-14,34.783,34.89,34.541,34.584,2329288,0
2013-08-15,34.234,34.487,34.032,34.453,1920043,0
2013-08-16,34.636,34.636,34.383,34.574,2121331,0
2013-08-19,34.548,34.584,34.329,34.339,832434,0
2013-08-20,34.263,34.418,34.14,34.339,1182033,0
2013-08-21,34.131,34.147,33.797,33.851,1499187,0
2013-08-22,33.788,33.938,33.772,33.901,1750909,0
2013-08-23,34.041,34.339,34.024,34.278,1140329,0
2013-08-26,34.285,34.364,34.121,34.163,1114504,0
2013-08-27,33.674,33.901,33.502,33.515,1784763,0
2013-08-28,33.142,33.353,33.091,33.265,1204153,0
2013-08-29,32.794,33.142,32.785,33.091,1395828,0
2013-08-30,33.145,33.234,33.075,33.162,1905526,0
2013-09-03,33.019,33.185,32.766,32.829,3449485,0
2013-09-04,32.453,32.707,32.391,32.619,4513123,0
2013-09-05,32.523,32.593,32.418,32.548,3834799,0
2013-09-06,32.829,33.01,32.593,32.724,3678066,0
2013-09-09,32.74,32.899,32.583,32.899,4160584,0
2013-09-10,33.42,33.581,33.361,33.581,3759233,0
2013-09-11,33.222,33.371,33.185,33.361,2163579,0
2013-09-12,33.317,33.371,33.222,33.28,1362924,0
2013-09-13,33.42,33.562,33.29,33.508,745984,0
2013-09-16,33.893,33.893,33.737,33.832,771997,0
2013-09-17,34.016,34.17,33.99,34.14,1494767,0
2013-09-18,34.14,34.933,33.998,34.924,2299899,0
2013-09-19,35.762,35.772,35.301,35.352,2717801,0
2013-09-20,35.404,35.404,35.141,35.149,1484511,0
2013-09-23,35.117,35.125,34.81,34.924,1663622,0
2013-09-24,34.688,34.774,34.541,34.611,1951821,0
2013-09-25,34.294,34.418,34.18,34.263,1405448,0
2013-09-26,34.521,34.593,34.349,34.46,1572591,0
2013-09-27,34.069,34.147,33.938,34.077,1862331,0
2013-09-30,34.238,34.369,33.171,33.243,5641388,0
2013-10-01,32.811,33.028,32.707,33.028,6352475,0
2013-10-02,32.538,32.776,32.488,32.776,2935462,0
2013-10-03,33.044,33.132,32.98,33.083,2341352,0
2013-10-04,32.916,33.036,32.871,32.989,1577825,0
2013-10-07,32.749,33.036,32.733,32.916,1644256,0
2013-10-08,32.82,32.899,32.697,32.697,2004759,0
2013-10-09,32.418,32.628,32.35,32.538,2609188,0
2013-10-10,32.26,32.724,32.26,32.645,5576056,0
2013-10-11,32.749,32.916,32.707,32.879,1211645,0
2013-10-14,32.82,32.95,32.716,32.941,1441014,0
2013-10-15,32.916,33.019,32.839,32.839,1165941,0
2013-10-16,32.879,33.036,32.776,33.028,1180744,0
2013-10-17,33.947,34.198,33.868,34.198,2002709,0
2013-10-18,34.434,34.521,34.294,34.41,2263750,0
2013-10-21,34.163,34.312,34.094,34.234,952830,0
2013-10-22,34.706,34.968,34.644,34.783,1573382,0
2013-10-23,34.783,34.844,34.678,34.75,2009015,0
2013-10-24,35.064,35.072,34.81,34.872,1111751,0
2013-10-25,34.521,34.66,34.434,34.584,1089200,0
2013-10-28,34.669,35.125,34.651,35.02,1875049,0
2013-10-29,35.036,35.203,34.977,35.168,1939767,0
2013-10-30,35.029,35.064,34.697,34.81,1717449,0
2013-10-31,35.066,35.136,34.926,35.005,1999257,0
2013-11-01,34.041,34.253,33.982,34.208,2231546,0
2013-11-04,34.443,34.619,34.339,34.619,2535729,0
2013-11-05,34.443,34.66,34.349,34.555,2378970,0
2013-11-06,34.449,34.618,34.352,34.36,2752960,0
2013-11-07,34.202,34.273,33.746,33.823,3515923,0
2013-11-08,33.814,33.93,33.672,33.93,2723670,0
2013-11-11,34.034,34.062,33.957,33.992,3010791,0
2013-11-12,34.151,34.183,33.894,34.009,1847244,0
2013-11-13,33.779,34.087,33.719,34.087,2520005,0
2013-11-14,34.212,34.298,34.142,34.221,2611118,0
2013-11-15,34.308,34.352,34.193,34.308,1712114,0
2013-11-18,34.733,34.75,34.528,34.6,2152930,0
2013-11-19,34.582,34.635,34.423,34.439,2496797,0
2013-11-20,34.819,34.819,34.282,34.389,1475525,0
2013-11-21,34.308,34.352,34.173,34.308,1609784,0
2013-11-22,34.221,34.317,34.151,34.282,1782775,0
2013-11-25,34.668,34.794,34.626,34.668,2230215,0
2013-11-26,34.553,34.563,34.352,34.423,1728622,0
2013-11-27,34.563,34.65,34.432,34.449,1291190,0
2013-11-29,34.723,34.784,34.6,34.6,834785,0
2013-12-02,34.238,34.36,34.087,34.221,1606474,0
2013-12-03,34.025,34.335,34.018,34.289,1876754,0
2013-12-04,34.087,34.238,33.92,34.193,1373608,0
2013-12-05,34.369,34.553,34.231,34.282,2413907,0
2013-12-06,34.687,35.005,34.687,34.979,1130644,0
2013-12-09,34.907,35.093,34.873,35.084,1484527,0
2013-12-10,34.898,34.979,34.706,34.784,1413742,0
2013-12-11,34.553,34.618,34.258,34.352,1528273,0
2013-12-12,33.947,34.009,33.754,33.814,1255320,0
2013-12-13,33.746,33.797,33.613,33.719,1016433,0
2013-12-16,33.91,34.115,33.91,33.992,1031612,0
2013-12-17,33.736,33.806,33.568,33.728,1121020,0
2013-12-18,33.622,33.983,33.406,33.947,2368123,0
2013-12-19,33.878,34.142,33.814,34.124,1208313,0
2013-12-20,34.134,34.439,34.124,34.379,3939183,0
2013-12-23,34.493,34.6,34.352,34.406,2854155,0
2013-12-24,34.572,34.742,34.528,34.668,2084653,0
2013-12-26,34.713,34.802,34.61,34.774,982216,0
2013-12-27,35.437,35.445,35.208,35.234,2446370,0
2013-12-30,35.366,35.533,35.251,35.47,1359341,0
2013-12-31,35.543,35.551,35.376,35.454,1022343,0
2014-01-02,34.81,34.855,34.635,34.794,2088122,0
2014-01-03,34.819,34.891,34.635,34.713,1417044,0
2014-01-06,34.677,34.784,34.572,34.572,975594,0
2014-01-07,34.75,34.891,34.742,34.838,1167181,0
2014-01-08,34.423,34.423,34.248,34.379,1452174,0
2014-01-09,33.746,34.115,33.709,34.072,2654727,0
2014-01-10,34.115,34.415,34.115,34.389,1524510,0
2014-01-13,33.842,34.267,33.842,33.965,2202040,0
2014-01-14,34.503,34.503,34.248,34.415,3893664,0
2014-01-15,33.788,33.939,33.632,33.869,4252453,0
2014-01-16,34.317,34.476,34.212,34.467,1799477,0
2014-01-17,34.238,34.317,33.983,34.043,2980301,0
2014-01-21,35.499,35.499,35.005,35.189,4366350,0
2014-01-22,35.693,35.824,35.639,35.736,2685022,0
2014-01-23,35.709,35.745,35.551,35.716,2997871,0
2014-01-24,35.33,35.348,34.687,34.687,2373312,0
2014-01-27,34.723,34.733,34.379,34.415,3270289,0
2014-01-28,34.326,34.36,34.124,34.326,2384539,0
2014-01-29,33.682,33.851,33.54,33.639,2200010,0
2014-01-30,33.499,33.559,33.188,33.313,2094735,0
2014-01-31,32.634,33.084,32.554,32.908,2026564,0
2014-02-03,33.004,33.046,32.519,32.545,2700401,0
2014-02-04,32.714,32.802,32.609,32.643,2124251,0
2014-02-05,32.549,32.762,32.549,32.683,2380856,0
2014-02-06,33.029,33.379,32.94,33.278,2366360,0
2014-02-07,33.45,33.679,33.36,33.652,2654102,0
2014-02-10,33.643,33.769,33.565,33.753,1500759,0
2014-02-11,33.726,34.109,33.688,34.053,1152893,0
2014-02-12,33.769,33.868,33.636,33.726,1942965,0
2014-02-13,33.628,33.893,33.628,33.868,1359648,0
2014-02-14,33.744,33.93,33.706,33.893,1948502,0
2014-02-18,34.489,34.579,34.267,34.499,2594083,0
2014-02-19,34.535,34.705,34.436,34.489,2693974,0
2014-02-20,34.569,34.793,34.455,34.722,1399888,0
2014-02-21,34.838,35.041,34.741,34.802,1632981,0
2014-02-24,34.988,35.309,34.926,35.051,1685025,0
2014-02-25,35.237,35.372,35.077,35.222,1645352,0
2014-02-26,35.087,35.122,34.838,34.883,1219038,0
2014-02-27,34.838,35.114,34.783,35.06,1181442,0
2014-02-28,35.157,35.362,35.051,35.212,1728714,0
2014-03-03,34.551,34.705,34.277,34.321,2505194,0
2014-03-04,35.148,35.254,35.114,35.229,1520161,0
2014-03-05,34.883,35.105,34.873,34.972,1139642,0
2014-03-06,34.935,35.122,34.908,35.051,1736773,0
2014-03-07,35.077,35.157,34.873,35.139,1785106,0
2014-03-10,34.952,35.032,34.518,34.749,3318590,0
2014-03-11,34.499,34.658,34.357,34.428,2196987,0
2014-03-12,34.053,34.419,34.053,34.384,4161795,0
2014-03-13,34.364,34.428,34.044,34.167,7340711,0
2014-03-14,34.277,34.472,34.143,34.321,4915087,0
2014-03-17,34.261,34.509,34.261,34.463,2780073,0
2014-03-18,34.357,34.695,34.357,34.589,1969552,0
2014-03-19,34.482,34.597,33.983,34.159,1555504,0
2014-03-20,33.885,34.186,33.813,34.073,1375061,0
2014-03-21,34.419,34.615,34.312,34.321,2010218,0
2014-03-24,34.749,34.829,34.499,34.774,1920885,0
2014-03-25,35.087,35.541,35.041,35.452,2354221,0
2014-03-26,35.763,35.799,35.514,35.674,2045016,0
2014-03-27,35.773,36.066,35.726,35.905,4792325,0
2014-03-28,36.295,36.678,36.27,36.554,2656973,0
2014-03-31,36.736,36.759,36.536,36.602,1806868,0
2014-04-01,36.305,36.602,36.305,36.527,1685788,0
2014-04-02,36.527,36.573,36.44,36.486,809645,0
2014-04-03,36.295,36.393,36.172,36.36,1129193,0
2014-04-04,36.262,36.421,36.092,36.111,1515066,0
2014-04-07,36.385,36.536,36.325,36.36,1444751,0
2014-04-08,37.169,37.598,37.15,37.462,2340528,0
2014-04-09,37.703,37.792,37.48,37.757,1622144,0
2014-04-10,37.809,37.908,37.445,37.489,1408475,0
2014-04-11,37.749,37.873,37.562,37.605,2438160,0
2014-04-14,38.23,38.23,37.908,38.087,1595215,0
2014-04-15,37.855,37.855,37.588,37.749,1924147,0
2014-04-16,37.837,37.873,37.622,37.864,2017181,0
2014-04-17,37.303,37.685,37.285,37.63,1224944,0
2014-04-21,37.598,37.757,37.57,37.622,1204436,0
2014-04-22,37.818,37.827,37.57,37.695,1465641,0
2014-04-23,37.668,37.809,37.622,37.722,805418,0
2014-04-24,36.93,37.24,36.743,37.09,2708041,0
2014-04-25,37.124,37.24,36.975,37.187,2012495,0
2014-04-28,37.471,37.74,37.429,37.713,2001888,0
2014-04-29,37.818,37.971,37.749,37.837,2903963,0
2014-04-30,38.165,38.182,37.925,38.113,1499817,0
2014-05-01,37.925,38.113,37.792,38.05,1558572,0
2014-05-02,37.454,37.685,37.454,37.489,1473892,0
2014-05-05,37.454,37.74,37.411,37.659,879893,0
2014-05-06,37.598,37.713,37.498,37.498,851897,0
2014-05-07,37.862,38.104,37.844,38.05,1187991,0
2014-05-08,38.104,38.338,38.104,38.241,1206666,0
2014-05-09,38.454,38.463,38.221,38.338,2023998,0
2014-05-12,38.661,38.733,38.571,38.634,2054880,0
2014-05-13,38.714,38.733,38.571,38.671,1354241,0
2014-05-14,38.733,38.886,38.714,38.749,1441893,0
2014-05-15,39.192,39.271,38.948,39.04,1943923,0
2014-05-16,39.415,39.506,39.29,39.506,2759810,0
2014-05-19,39.64,39.649,39.425,39.523,3110872,0
2014-05-20,39.057,39.244,38.894,39.09,2800028,0
2014-05-21,39.166,39.281,39.11,39.218,1037229,0
2014-05-22,39.021,39.031,38.858,38.922,1121531,0
2014-05-23,38.653,38.886,38.653,38.832,841430,0
2014-05-27,38.741,38.877,38.616,38.68,809290,0
2014-05-28,38.41,38.714,38.393,38.588,1212336,0
2014-05-29,38.94,39.066,38.913,39.049,711219,0
2014-05-30,38.94,39.11,38.913,39.002,924448,0
2014-06-02,38.94,39.066,38.858,39.011,838684,0
2014-06-03,39.04,39.192,39.002,39.136,738267,0
2014-06-04,39.09,39.11,38.894,39.002,613012,0
2014-06-05,38.992,39.261,38.922,39.236,1177780,0
2014-06-06,38.644,38.858,38.545,38.68,2493384,0
2014-06-09,38.687,38.796,38.653,38.787,1751370,0
2014-06-10,38.841,39.136,38.841,39.136,874161,0
2014-06-11,39.1,39.136,38.913,38.957,1258357,0
2014-06-12,39.326,39.398,39.209,39.398,1525489,0
2014-06-13,39.29,39.354,39.118,39.209,868729,0
2014-06-16,39.156,39.29,39.082,39.218,821940,0
2014-06-17,39.281,39.515,39.271,39.406,914882,0
2014-06-18,39.362,39.567,39.244,39.552,824551,0
2014-06-19,39.694,39.901,39.622,39.668,846148,0
2014-06-20,39.622,39.702,39.523,39.552,870276,0
2014-06-23,39.829,39.855,39.649,39.812,1258944,0
2014-06-24,39.785,39.883,39.677,39.677,832771,0
2014-06-25,39.362,39.523,39.236,39.326,1139723,0
2014-06-26,39.244,39.261,38.832,39.236,747368,0
2014-06-27,39.011,39.09,38.94,39.04,884448,0
2014-06-30,39.261,39.388,39.209,39.318,871906,0
2014-07-01,39.226,39.532,39.173,39.434,1274348,0
2014-07-02,39.29,39.469,39.252,39.434,1162652,0
2014-07-03,39.469,39.747,39.469,39.605,803202,0
2014-07-07,39.183,39.326,39.118,39.271,1436640,0
2014-07-08,39.057,39.236,39.04,39.173,2319701,0
2014-07-09,38.813,39.073,38.778,39.031,1563054,0
2014-07-10,38.273,38.366,38.094,38.273,2529299,0
2014-07-11,38.257,38.545,38.149,38.472,1218008,0
2014-07-14,38.661,38.733,38.571,38.653,1296253,0
2014-07-15,38.472,38.518,38.166,38.293,1740833,0
2014-07-16,38.545,38.68,38.41,38.588,941604,0
2014-07-17,38.806,38.932,38.299,38.308,1316024,0
2014-07-18,38.13,38.426,38.05,38.366,1465778,0
2014-07-21,38.357,38.653,38.283,38.596,1167143,0
2014-07-22,39.146,39.309,39.011,39.29,1793780,0
2014-07-23,39.201,39.209,38.966,38.974,1146428,0
2014-07-24,38.796,38.823,38.472,38.653,819951,0
2014-07-25,38.183,38.273,37.862,38.006,1128621,0
2014-07-28,38.374,38.384,38.122,38.257,966087,0
2014-07-29,38.714,38.724,38.401,38.444,1289403,0
2014-07-30,38.078,38.122,37.745,37.853,950459,0
2014-07-31,37.207,37.322,36.955,36.955,1450223,0
2014-08-01,36.862,37.198,36.848,37.006,1662937,0
2014-08-04,36.82,36.862,36.362,36.558,2246108,0
2014-08-05,36.791,36.82,36.53,36.621,1103228,0
2014-08-06,36.389,36.935,36.38,36.86,1341027,0
2014-08-07,37.288,37.288,36.76,36.816,1251501,0
2014-08-08,36.464,36.806,36.38,36.806,971769,0
2014-08-11,36.845,36.953,36.769,36.86,1203590,0
2014-08-12,36.76,36.868,36.688,36.835,800048,0
2014-08-13,36.972,37.014,36.816,36.935,566817,0
2014-08-14,37.215,37.26,37.08,37.15,575387,0
2014-08-15,37.468,37.578,37.033,37.188,1757794,0
2014-08-18,37.341,37.387,37.288,37.306,725182,0
2014-08-19,37.504,37.551,37.45,37.523,486796,0
2014-08-20,37.35,37.434,37.26,37.359,861579,0
2014-08-21,37.477,37.649,37.387,37.578,800259,0
2014-08-22,37.333,37.425,37.15,37.215,914703,0
2014-08-25,37.523,37.759,37.45,37.615,833798,0
2014-08-26,37.686,37.868,37.668,37.724,729000,0
2014-08-27,37.705,37.821,37.668,37.696,571162,0
2014-08-28,37.622,37.724,37.56,37.63,724321,0
2014-08-29,37.686,37.795,37.459,37.768,704333,0
2014-09-02,37.93,37.938,37.776,37.905,871228,0
2014-09-03,38.25,38.275,38.094,38.158,611932,0
2014-09-04,38.396,38.658,38.184,38.232,1179631,0
2014-09-05,38.166,38.285,38.057,38.275,433021,0
2014-09-08,37.831,38.057,37.785,37.821,1017926,0
2014-09-09,37.532,37.605,37.425,37.542,984975,0
2014-09-10,37.459,37.551,37.396,37.532,1555125,0
2014-09-11,37.278,37.569,37.269,37.459,4694868,0
2014-09-12,37.468,37.551,37.324,37.477,1091209,0
2014-09-15,37.468,37.605,37.35,37.514,1494100,0
2014-09-16,37.396,37.605,37.269,37.56,839904,0
2014-09-17,36.868,36.925,36.533,36.542,2888099,0
2014-09-18,36.524,36.816,36.506,36.708,1670491,0
2014-09-19,36.751,36.825,36.572,36.616,1232005,0
2014-09-22,36.652,36.769,36.61,36.769,1614746,0
2014-09-23,36.354,36.435,36.189,36.244,1989806,0
2014-09-24,36.091,36.345,36.008,36.327,1978569,0
2014-09-25,35.908,35.945,35.627,35.683,1611970,0
2014-09-26,35.936,36.053,35.726,35.99,1014427,0
2014-09-29,35.565,35.863,35.51,35.808,913718,0
2014-09-30,35.936,36.236,35.881,35.99,1888228,0
2014-10-01,35.692,35.736,35.41,35.501,1963777,0
2014-10-02,35.346,35.355,35.047,35.264,2717914,0
2014-10-03,34.966,35.155,34.911,35.037,2697840,0
2014-10-06,35.237,35.355,35.103,35.355,2125567,0
2014-10-07,35.065,35.146,34.793,34.793,1789006,0
2014-10-08,35.112,35.664,35.083,35.655,1952500,0
2014-10-09,35.491,35.636,35.103,35.174,2493993,0
2014-10-10,34.911,35.037,34.693,34.703,2007601,0
2014-10-13,34.802,34.911,34.54,34.566,1566235,0
2014-10-14,34.556,34.811,34.513,34.585,2803711,0
2014-10-15,34.711,34.793,33.968,34.448,2956720,0
2014-10-16,33.505,33.932,33.36,33.686,4234152,0
2014-10-17,34.132,34.448,33.977,34.34,2916519,0
2014-10-20,34.132,34.665,34.122,34.631,1540200,0
2014-10-21,34.693,35.146,34.674,35.12,3944714,0
2014-10-22,34.711,34.893,34.603,34.622,2938094,0
2014-10-23,34.039,34.085,33.695,33.742,4931149,0
2014-10-24,33.521,33.813,33.513,33.751,2547465,0
2014-10-27,33.831,34.174,33.776,34.157,2233141,0
2014-10-28,34.639,34.711,34.503,34.674,2372630,0
2014-10-29,34.847,34.956,34.448,34.585,1664792,0
2014-10-30,34.194,34.749,34.174,34.612,1155930,0
2014-10-31,35.165,35.221,35.02,35.129,1984478,0
2014-11-03,34.774,34.839,34.585,34.693,3116383,0
2014-11-04,34.811,35.01,34.703,34.956,4982110,0
2014-11-05,35.188,35.344,35.078,35.261,3043990,0
2014-11-06,35.307,35.463,35.226,35.261,2031720,0
2014-11-07,35.069,35.28,34.869,35.28,1851459,0
2014-11-10,35.619,35.674,35.471,35.574,2677617,0
2014-11-11,35.82,35.839,35.674,35.776,2785294,0
2014-11-12,35.61,35.647,35.5,35.581,2475740,0
2014-11-13,35.756,36.141,35.728,35.912,2489072,0
2014-11-14,35.656,35.904,35.565,35.848,2621053,0
2014-11-17,35.619,36.003,35.619,35.949,1929431,0
2014-11-18,36.105,36.186,36.023,36.167,1110895,0
2014-11-19,36.379,36.489,36.159,36.379,862138,0
2014-11-20,36.305,36.424,36.26,36.286,1181528,0
2014-11-21,36.72,36.8,36.444,36.472,3528199,0
2014-11-24,36.744,36.79,36.506,36.582,2149982,0
2014-11-25,36.625,36.67,36.395,36.444,1543897,0
2014-11-26,36.633,36.738,36.572,36.653,826503,0
2014-11-28,37.185,37.376,37.129,37.213,1190408,0
2014-12-01,37.34,37.349,37.129,37.157,1738935,0
2014-12-02,37.504,37.579,37.248,37.304,1392737,0
2014-12-03,37.167,37.185,36.957,37.086,1113836,0
2014-12-04,37.606,37.651,37.095,37.175,1585821,0
2014-12-05,37.616,37.679,37.442,37.561,2456776,0
2014-12-08,37.415,37.642,37.248,37.376,2758755,0
2014-12-09,37.157,37.258,36.9,37.029,1418438,0
2014-12-10,37.138,37.167,36.828,36.9,1644274,0
2014-12-11,36.957,37.095,36.7,36.744,2407924,0
2014-12-12,36.71,36.809,35.922,35.939,2635467,0
2014-12-15,35.967,36.04,35.161,35.235,3189257,0
2014-12-16,35.014,35.82,34.96,35.29,3130086,0
2014-12-17,35.142,35.718,35.023,35.454,3607482,0
2014-12-18,35.581,36.453,35.574,36.453,1725810,0
2014-12-19,35.839,36.214,35.693,36.031,1974739,0
2014-12-22,36.315,36.444,36.233,36.388,1266855,0
2014-12-23,36.395,36.625,36.26,36.506,1194698,0
2014-12-24,36.498,36.617,36.453,36.552,364060,0
2014-12-26,36.582,36.738,36.533,36.633,430266,0
2014-12-29,36.472,36.601,36.405,36.434,773191,0
2014-12-30,36.196,36.295,35.949,35.976,1035774,0
2014-12-31,36.048,36.196,35.728,35.747,835460,0
2015-01-02,35.637,35.718,35.307,35.454,1985403,0
2015-01-05,34.732,34.85,34.401,34.556,2862802,0
2015-01-06,34.694,34.913,34.347,34.466,3441180,0
2015-01-07,34.566,34.96,34.492,34.932,1555028,0
2015-01-08,35.362,35.829,35.29,35.674,2013537,0
2015-01-09,35.555,35.581,35.088,35.316,1951089,0
2015-01-12,35.922,35.958,35.547,35.848,1942192,0
2015-01-13,36.295,36.361,35.684,35.931,1528261,0
2015-01-14,36.131,36.335,36.013,36.251,2482606,0
2015-01-15,36.744,36.872,36.414,36.653,2470321,0
2015-01-16,37.129,37.23,36.738,37.221,2567417,0
2015-01-20,36.957,37.157,36.73,37.095,3831479,0
2015-01-21,37.019,37.395,36.9,37.322,7412988,0
2015-01-22,36.8,37.514,36.79,37.434,4718139,0
2015-01-23,38.128,38.265,37.798,37.815,3390934,0
2015-01-26,38.376,39.144,38.3,39.088,5797865,0
2015-01-27,39.2,39.638,39.191,39.464,2762402,0
2015-01-28,39.548,39.565,38.988,39.062,1671390,0
2015-01-29,40.077,40.205,39.848,40.181,4196313,0
2015-01-30,39.748,39.932,39.565,39.712,6301562,0
2015-02-02,39.252,39.611,39.08,39.548,4107818,0
2015-02-03,39.382,39.464,39.173,39.464,2611719,0
2015-02-04,39.18,39.409,39.06,39.094,2783209,0
2015-02-05,39.051,39.529,38.975,39.502,2001343,0
2015-02-06,38.855,38.948,38.525,38.654,3501854,0
2015-02-09,37.998,38.654,37.99,38.561,2574599,0
2015-02-10,38.792,39.051,38.496,38.884,2886554,0
2015-02-11,38.884,39.023,38.727,38.912,1764946,0
2015-02-12,38.94,39.3,38.893,39.29,1644105,0
2015-02-13,39.199,39.215,38.802,39.013,1631944,0
2015-02-17,38.744,39.189,38.616,39.114,1496658,0
2015-02-18,38.525,38.984,38.439,38.931,2608082,0
2015-02-19,39.152,39.345,39.033,39.051,4475879,0
2015-02-20,38.709,39.593,38.69,39.494,2303073,0
2015-02-23,39.669,39.945,39.613,39.816,1409505,0
2015-02-24,39.927,40.307,39.714,40.11,3288197,0
2015-02-25,39.779,39.963,39.549,39.936,2185249,0
2015-02-26,39.603,40.072,39.584,39.908,1470430,0
2015-02-27,39.917,40.248,39.852,40.11,1302542,0
2015-03-02,40.386,40.471,40.267,40.378,1725000,0
2015-03-03,40.496,40.564,40.195,40.267,1448643,0
2015-03-04,40.129,40.22,39.852,40.101,1058601,0
2015-03-05,40.591,40.675,40.453,40.546,1742120,0
2015-03-06,40.148,40.167,39.4,39.484,1882466,0
2015-03-09,39.372,39.429,39.152,39.281,1838575,0
2015-03-10,39.003,39.013,38.487,38.487,2686496,0
2015-03-11,38.744,38.893,38.579,38.616,2259826,0
2015-03-12,38.811,38.948,38.616,38.846,1345795,0
2015-03-13,38.525,38.837,38.487,38.783,1927333,0
2015-03-16,39.251,39.65,39.234,39.529,1708957,0
2015-03-17,39.261,39.391,39.086,39.3,1355874,0
2015-03-18,39.372,40.369,39.281,40.258,2160880,0
2015-03-19,39.234,39.409,38.94,39.043,2012189,0
2015-03-20,39.632,39.88,39.464,39.678,2116879,0
2015-03-23,39.76,40.056,39.669,39.87,1210868,0
2015-03-24,40.028,40.158,39.824,39.844,1192771,0
2015-03-25,39.899,39.945,39.309,39.309,1230376,0
2015-03-26,39.06,39.162,38.69,39.003,1283154,0
2015-03-27,38.855,39.215,38.763,39.207,1239696,0
2015-03-30,39.335,39.714,39.29,39.64,1354573,0
2015-03-31,38.422,38.855,38.414,38.534,1779604,0
2015-04-01,38.753,38.802,38.396,38.717,2266979,0
2015-04-02,39.261,39.603,39.162,39.558,2853827,0
2015-04-06,39.613,40.11,39.593,39.779,999106,0
2015-04-07,40.082,40.426,39.973,40.009,1384646,0
2015-04-08,40.239,40.307,39.807,39.899,916415,0
2015-04-09,39.963,39.991,39.723,39.927,1855861,0
2015-04-10,39.64,40.038,39.603,39.899,1462406,0
2015-04-13,39.76,39.844,39.613,39.613,1006258,0
2015-04-14,39.797,40,39.695,39.917,1326721,0
2015-04-15,40.23,40.378,39.88,40.129,2113360,0
2015-04-16,41.716,41.725,41.256,41.504,3495157,0
2015-04-17,41.153,41.181,40.849,40.942,2698416,0
2015-04-20,41.136,41.181,40.746,40.812,3161737,0
2015-04-21,41.256,41.338,41.143,41.2,1994832,0
2015-04-22,41.031,41.171,40.771,40.949,2723493,0
2015-04-23,40.66,41.449,40.64,41.358,2360643,0
2015-04-24,41.459,41.775,41.338,41.544,1181003,0
2015-04-27,41.943,41.989,41.692,41.765,1937021,0
2015-04-28,41.515,41.607,41.31,41.478,2119078,0
2015-04-29,41.059,41.161,40.439,40.474,2612319,0
2015-04-30,40.474,40.743,40.319,40.409,2644815,0
2015-05-01,40.342,40.604,40.319,40.577,1425165,0
2015-05-04,40.362,40.5,40.299,40.399,8154379,0
2015-05-05,40.492,40.492,39.721,39.822,3550485,0
2015-05-06,40.178,40.196,39.758,39.908,4939680,0
2015-05-07,39.73,39.972,39.657,39.898,2132319,0
2015-05-08,40.688,41.207,40.631,41.04,2067217,0
2015-05-11,40.399,40.865,40.38,40.613,1399666,0
2015-05-12,40.464,40.604,40.299,40.429,2362291,0
2015-05-13,40.474,40.65,40.111,40.14,2016321,0
2015-05-14,40.781,40.891,40.51,40.67,3991001,0
2015-05-15,40.65,40.707,40.333,40.707,2386363,0
2015-05-18,40.159,40.474,40.047,40.352,1116171,0
2015-05-19,40.389,40.679,40.325,40.594,2097452,0
2015-05-20,40.371,40.725,40.352,40.51,2388620,0
2015-05-21,40.429,40.594,40.389,40.559,1561064,0
2015-05-22,40.54,40.577,40.221,40.221,920413,0
2015-05-26,40.066,40.178,39.451,39.48,1833119,0
2015-05-27,39.508,40.13,39.49,40.066,5742088,0
2015-05-28,40.187,40.196,39.889,40.056,3122298,0
2015-05-29,39.926,40.047,39.526,39.685,4255804,0
2015-06-01,39.657,39.692,39.202,39.404,2004497,0
2015-06-02,39.125,39.265,38.885,39.145,7457341,0
2015-06-03,39.898,39.962,39.629,39.666,2220655,0
2015-06-04,39.386,39.982,39.228,39.285,2161475,0
2015-06-05,38.82,38.838,38.346,38.595,2493959,0
2015-06-08,38.447,38.69,38.289,38.551,1415051,0
2015-06-09,38.447,38.615,38.131,38.476,1193266,0
2015-06-10,38.977,39.571,38.922,39.265,1712567,0
2015-06-11,39.758,40,39.46,39.58,2273431,0
2015-06-12,38.681,38.986,38.466,38.866,2073351,0
2015-06-15,38.494,38.763,38.374,38.763,1416987,0
2015-06-16,38.736,39.125,38.633,39.005,931602,0
2015-06-17,38.7,39.005,38.523,38.913,1600446,0
2015-06-18,39.155,39.869,39.08,39.518,7290778,0
2015-06-19,39.571,39.647,39.377,39.46,1082028,0
2015-06-22,40.419,40.818,40.221,40.456,2343749,0
2015-06-23,40.846,40.855,40.439,40.464,1815116,0
2015-06-24,40.53,40.67,40.299,40.371,1506618,0
2015-06-25,40.325,40.447,40,40.26,1581510,0
2015-06-26,40.577,40.791,40.482,40.53,2418317,0
2015-06-29,39.424,39.675,39.045,39.107,3147629,0
2015-06-30,39.35,39.368,38.605,38.885,3460021,0
2015-07-01,39.441,39.535,39.135,39.285,2058825,0
2015-07-02,39.107,39.155,38.783,38.968,1525342,0
2015-07-06,37.918,38.365,37.882,38.038,3586854,0
2015-07-07,37.724,38.384,37.408,38.279,3944625,0
2015-07-08,38.253,38.374,38.087,38.159,2371510,0
2015-07-09,39.165,39.173,38.773,38.783,2588753,0
2015-07-10,40.882,40.92,40.53,40.771,5390235,0
2015-07-13,40.975,41.134,40.818,40.882,2004163,0
2015-07-14,41.57,41.58,41.31,41.423,2452170,0
2015-07-15,41.496,41.57,41.358,41.459,1648815,0
2015-07-16,41.933,41.998,41.71,41.803,3276105,0
2015-07-17,41.625,41.785,41.468,41.551,2582298,0
2015-07-20,41.635,41.692,41.404,41.459,2115637,0
2015-07-21,41.439,41.449,40.91,40.985,2256593,0
2015-07-22,41.05,41.301,41.022,41.264,2481477,0
2015-07-23,42.072,42.072,41.551,41.7,2962881,0
2015-07-24,41.868,41.876,41.374,41.423,2671607,0
2015-07-27,41.625,41.655,41.116,41.199,2310071,0
2015-07-28,41.227,41.57,41.079,41.57,1482624,0
2015-07-29,41.374,41.674,41.338,41.515,2931999,0
2015-07-30,41.366,41.683,41.116,41.635,1726338,0
2015-07-31,41.718,41.876,41.607,41.665,1493920,0
2015-08-03,42.527,42.641,42.136,42.314,3192638,0
2015-08-04,42.344,42.396,42.166,42.222,1662102,0
2015-08-05,42.575,42.829,42.518,42.734,1691007,0
2015-08-06,43.193,43.278,42.988,43.005,3272122,0
2015-08-07,42.819,43.127,42.724,43.108,4669873,0
2015-08-10,43.147,43.558,43.147,43.539,1823361,0
2015-08-11,43.229,43.258,42.903,43.025,2882623,0
2015-08-12,40.899,41.116,40.646,41.086,3911535,0
2015-08-13,41.021,41.265,40.937,41.152,2462910,0
2015-08-14,40.863,40.937,40.646,40.871,1871004,0
2015-08-17,40.189,40.694,40.161,40.676,1778601,0
2015-08-18,40.469,40.748,40.433,40.591,1435592,0
2015-08-19,40.01,40.32,39.822,40.074,2019273,0
2015-08-20,39.318,39.43,39.038,39.074,2767141,0
2015-08-21,38.906,38.998,38.034,38.034,3447282,0
2015-08-24,36.771,37.782,36.003,37.052,5886465,0
2015-08-25,38.267,38.277,37.033,37.09,3747883,0
2015-08-26,37.379,37.577,36.818,37.567,3915275,0
2015-08-27,37.463,37.819,37.314,37.819,3193791,0
2015-08-28,37.323,37.604,37.203,37.596,2950342,0
2015-08-31,37.53,37.679,37.305,37.558,2654443,0
2015-09-01,36.726,36.883,36.378,36.565,3704620,0
2015-09-02,36.985,37.107,36.706,36.978,2166261,0
2015-09-03,37.296,37.52,37.081,37.193,1868546,0
2015-09-04,36.368,36.622,36.239,36.49,2362601,0
2015-09-08,37.409,37.49,37.052,37.268,2020128,0
2015-09-09,37.866,37.886,37.014,37.042,3100428,0
2015-09-10,36.696,36.959,36.615,36.818,2818704,0
2015-09-11,36.405,36.736,36.395,36.736,2652734,0
2015-09-14,36.473,36.545,36.247,36.36,2123426,0
2015-09-15,36.35,36.706,36.219,36.639,1826030,0
2015-09-16,37.651,37.923,37.454,37.829,2203863,0
2015-09-17,37.923,38.41,37.782,38.092,2946724,0
2015-09-18,37.641,37.895,37.437,37.54,2918403,0
2015-09-21,37.848,37.848,37.428,37.577,1447024,0
2015-09-22,36.659,36.706,36.162,36.517,2619406,0
2015-09-23,36.517,36.565,36.162,36.395,1889484,0
2015-09-24,35.854,36.117,35.507,35.976,2777669,0
2015-09-25,37.099,37.473,36.883,36.994,2972988,0
2015-09-28,36.921,36.94,36.434,36.473,2231705,0
2015-09-29,36.405,36.985,36.276,36.902,3648751,0
2015-09-30,37.791,37.829,37.419,37.631,2395932,0
2015-10-01,37.829,37.886,37.332,37.679,2094690,0
2015-10-02,37.596,38.493,37.5,38.493,3184177,0
2015-10-05,39.224,39.336,39.065,39.25,2000070,0
2015-10-06,39.373,39.578,39.242,39.356,1908926,0
2015-10-07,38.989,39.188,38.764,39.111,2447847,0
2015-10-08,38.682,39.43,38.623,39.383,2189228,0
2015-10-09,39.356,39.739,39.318,39.561,1570511,0
2015-10-12,40.029,40.423,39.945,40.132,1873248,0
2015-10-13,39.963,40.356,39.908,40.161,2602313,0
2015-10-14,40.282,40.478,40.142,40.17,2773977,0
2015-10-15,41.844,42.144,41.704,42.079,4712707,0
2015-10-16,42.079,42.464,42.032,42.424,2375206,0
2015-10-19,42.65,42.707,42.371,42.632,1675426,0
2015-10-20,42.734,42.744,42.378,42.464,1648950,0
2015-10-21,42.668,42.762,42.454,42.464,1996413,0
2015-10-22,42.997,43.37,42.893,43.1,3275083,0
2015-10-23,43.248,43.342,42.839,42.921,2277038,0
2015-10-26,42.874,42.921,42.565,42.659,1713653,0
2015-10-27,42.501,42.677,42.361,42.414,1387736,0
2015-10-28,43.06,43.07,42.235,42.637,1964266,0
2015-10-29,42.722,42.957,42.674,42.853,1904205,0
2015-10-30,42.458,42.826,42.389,42.428,1746673,0
2015-11-02,42.826,42.938,42.59,42.826,1987166,0
2015-11-03,42.487,42.836,42.399,42.787,1702783,0
2015-11-04,42.683,42.768,42.505,42.618,1476025,0
2015-11-05,42.722,42.826,42.468,42.73,2224685,0
2015-11-06,42.062,42.222,41.561,41.919,1369158,0
2015-11-09,41.241,41.429,41.137,41.381,1844588,0
2015-11-10,40.854,41.447,40.854,41.371,1513656,0
2015-11-11,41.826,42.022,41.778,41.871,2065769,0
2015-11-12,41.437,41.543,41.174,41.174,2049976,0
2015-11-13,40.318,40.503,40.156,40.249,1937919,0
2015-11-16,40.363,40.89,40.318,40.864,1638221,0
2015-11-17,41.269,41.447,41.061,41.089,2282780,0
2015-11-18,41.051,41.561,41.023,41.514,1942477,0
2015-11-19,41.646,41.939,41.617,41.862,2987662,0
2015-11-20,41.871,42.184,41.853,42.052,3733993,0
2015-11-23,41.966,42.062,41.646,41.768,1583624,0
2015-11-24,41.071,41.561,41.051,41.476,1968343,0
2015-11-25,42.248,42.277,42.004,42.052,2275677,0
2015-11-27,42.345,42.428,42.042,42.107,1386334,0
2015-11-30,42.099,42.126,41.241,41.259,2548978,0
2015-12-01,41.306,41.42,41.099,41.306,1605308,0
2015-12-02,41.74,41.939,41.551,41.636,1840583,0
2015-12-03,41.371,41.371,40.552,40.712,3192839,0
2015-12-04,40.42,41.154,40.41,41.109,2550886,0
2015-12-07,41.437,41.589,41.25,41.551,1423861,0
2015-12-08,41.023,41.221,40.835,41.109,2053608,0
2015-12-09,41.041,41.476,40.748,40.881,2154716,0
2015-12-10,40.806,40.9,40.503,40.58,2383173,0
2015-12-11,40.156,40.318,39.919,39.977,1837100,0
2015-12-14,39.967,40.23,39.656,39.929,4357796,0
2015-12-15,40.39,40.806,40.334,40.552,3460796,0
2015-12-16,40.89,41.476,40.748,41.411,3805868,0
2015-12-17,41.081,41.269,40.854,40.854,2088882,0
2015-12-18,40.363,40.609,40.202,40.298,2345434,0
2015-12-21,40.748,40.778,39.891,40.146,1722500,0
2015-12-22,40.156,40.449,39.919,40.353,1726971,0
2015-12-23,40.684,41.164,40.655,41.154,1820352,0
2015-12-24,41.174,41.277,41.061,41.089,462651,0
2015-12-28,41.154,41.264,41.032,41.231,838114,0
2015-12-29,41.675,41.802,41.524,41.72,1053425,0
2015-12-30,41.749,41.807,41.495,41.543,1191772,0
2015-12-31,41.259,41.296,40.854,40.864,707008,0
2016-01-04,39.835,39.957,39.194,39.845,2206877,0
2016-01-05,39.569,39.901,39.447,39.722,2660989,0
2016-01-06,38.901,39.258,38.872,39.098,1800450,0
2016-01-07,38.684,39.044,38.534,38.646,2260708,0
2016-01-08,38.636,38.656,38.109,38.174,1863537,0
2016-01-11,38.457,38.562,37.967,38.297,1825816,0
2016-01-12,39.044,39.355,38.651,39.146,4944246,0
2016-01-13,39.335,39.391,38.406,38.447,4074218,0
2016-01-14,38.429,38.872,38.155,38.694,2614719,0
2016-01-15,37.845,38.233,37.76,37.987,2759474,0
2016-01-19,39.636,39.769,39.212,39.429,5227717,0
2016-01-20,38.835,38.93,37.897,38.608,2807015,0
2016-01-21,39.194,39.485,38.626,39.258,3564757,0
2016-01-22,40.052,40.353,39.929,40.22,2197403,0
2016-01-25,40.476,40.561,40.202,40.24,1964692,0
2016-01-26,40.175,40.748,40.156,40.58,2399749,0
2016-01-27,40.854,41.109,40.43,40.599,1918210,0
2016-01-28,40.561,40.966,40.259,40.768,2288695,0
2016-01-29,41.118,41.929,41.064,41.891,2081680,0
2016-02-01,41.675,42.117,41.58,41.966,1817194,0
2016-02-02,41.949,41.966,41.514,41.598,1793314,0
2016-02-03,41.893,41.941,41.313,41.759,5055245,0
2016-02-04,40.743,41.018,40.524,40.867,2807509,0
2016-02-05,40.839,40.913,40.334,40.61,3709829,0
2016-02-08,39.888,40.529,39.707,40.363,3959077,0
2016-02-09,39.717,40.44,39.687,40.239,4269384,0
2016-02-10,40.553,40.628,39.983,40.011,3613366,0
2016-02-11,39.717,39.897,39.44,39.764,3753427,0
2016-02-12,39.85,40.4,39.811,40.4,2549593,0
2016-02-16,40.829,40.875,40.297,40.667,2821494,0
2016-02-17,40.913,41.256,40.761,41.141,2425612,0
2016-02-18,41.095,41.17,40.791,40.933,2116451,0
2016-02-19,40.819,41.293,40.761,41.247,2021398,0
2016-02-22,41.228,41.523,41.119,41.256,2018132,0
2016-02-23,41.066,41.238,40.751,40.761,1527331,0
2016-02-24,40.135,40.706,39.954,40.686,2449532,0
2016-02-25,41.16,41.266,40.943,41.199,3784584,0
2016-02-26,41.352,41.362,40.677,40.733,2337351,0
2016-02-29,40.572,40.962,40.477,40.494,2025366,0
2016-03-01,41.303,41.912,41.238,41.818,2658717,0
2016-03-02,41,41.085,40.514,40.991,2536521,0
2016-03-03,40.504,41.208,40.504,41.16,2140043,0
2016-03-04,41.893,41.912,41.636,41.731,2243698,0
2016-03-07,41.256,41.551,41.15,41.427,1371738,0
2016-03-08,41.409,41.788,41.371,41.494,1488592,0
2016-03-09,41.798,41.997,41.551,41.617,1788298,0
2016-03-10,42.464,42.662,41.128,41.513,3678736,0
2016-03-11,41.978,42.098,41.798,42.073,2058225,0
2016-03-14,42.017,42.083,41.798,41.893,1713957,0
2016-03-15,41.969,42.292,41.827,42.083,1771215,0
2016-03-16,41.579,42.035,41.371,42.017,2175985,0
2016-03-17,41.721,42.444,41.694,42.341,3468110,0
2016-03-18,42.017,42.557,41.96,42.311,2121295,0
2016-03-21,41.921,42.179,41.912,41.978,1681576,0
2016-03-22,41.418,41.694,41.409,41.589,1728284,0
2016-03-23,42.217,42.301,42.007,42.13,2258819,0
2016-03-24,41.883,41.997,41.702,41.997,1641571,0
2016-03-28,42.035,42.272,42.021,42.121,692665,0
2016-03-29,42.405,42.767,42.311,42.767,2583507,0
2016-03-30,43.443,43.679,43.128,43.261,3373301,0
2016-03-31,42.9,42.948,42.414,42.464,2140581,0
2016-04-01,41.769,42.444,41.759,42.424,2043224,0
2016-04-04,42.88,42.967,42.528,42.681,1950187,0
2016-04-05,42.557,42.71,42.386,42.538,1450958,0
2016-04-06,42.616,43.004,42.567,42.977,1541257,0
2016-04-07,42.701,42.957,42.474,42.616,1315806,0
2016-04-08,42.616,42.825,42.519,42.635,1291592,0
2016-04-11,42.767,43.033,42.582,42.587,1400924,0
2016-04-12,42.795,43.071,42.597,43.024,1707586,0
2016-04-13,43.345,43.462,43.048,43.222,2593795,0
2016-04-14,43.404,43.433,42.996,43.053,1596574,0
2016-04-15,43.213,43.47,43.186,43.365,1593519,0
2016-04-18,43.213,43.556,43.213,43.49,1441076,0
2016-04-19,44.593,44.83,44.412,44.715,3315095,0
2016-04-20,44.421,44.639,44.242,44.325,2121673,0
2016-04-21,43.443,43.585,43.203,43.301,1879230,0
2016-04-22,42.777,42.9,42.444,42.815,1859925,0
2016-04-25,42.691,43.138,42.635,43.053,1482669,0
2016-04-26,43.053,43.213,42.657,42.758,1775748,0
2016-04-27,42.753,42.959,42.55,42.859,2030708,0
2016-04-28,42.235,42.876,42.235,42.639,2247274,0
2016-04-29,42.072,42.388,41.919,42.179,5215110,0
2016-05-02,42.436,42.753,42.379,42.685,2262162,0
2016-05-03,42.397,42.541,42.187,42.293,2078817,0
2016-05-04,41.986,42.217,41.929,42.139,1639496,0
2016-05-05,42.072,42.332,42.005,42.11,1482319,0
2016-05-06,42.054,42.397,42.024,42.388,1285897,0
2016-05-09,42.8,43.021,42.695,42.79,1717574,0
2016-05-10,42.964,43.26,42.934,43.231,1709022,0
2016-05-11,43.011,43.156,42.81,42.849,1476358,0
2016-05-12,43.126,43.166,42.6,42.84,1708935,0
2016-05-13,42.685,42.859,42.263,42.351,1488655,0
2016-05-16,42.351,42.82,42.322,42.734,1266744,0
2016-05-17,42.227,42.388,41.718,41.842,1882567,0
2016-05-18,41.89,42.253,41.631,41.91,1849202,0
2016-05-19,41.584,41.699,41.355,41.612,1697069,0
2016-05-20,41.939,41.976,41.671,41.737,1447788,0
2016-05-23,41.584,41.765,41.488,41.602,1605684,0
2016-05-24,42.11,42.733,42.092,42.62,1684816,0
2016-05-25,43.011,43.04,42.639,42.656,2575543,0
2016-05-26,43.021,43.231,42.989,43.068,1738067,0
2016-05-27,43.241,43.394,43.166,43.27,1317571,0
2016-05-31,43.682,43.685,42.762,42.886,2043999,0
2016-06-01,43.26,43.471,43.202,43.444,2228926,0
2016-06-02,43.231,43.444,43.136,43.444,1055734,0
2016-06-03,43.568,43.971,43.463,43.971,1593104,0
2016-06-06,44.323,44.396,43.931,44.095,1435378,0
2016-06-07,44.603,44.659,44.295,44.333,2743054,0
2016-06-08,44.411,44.468,44.258,44.363,1504041,0
2016-06-09,43.971,44.189,43.931,44.143,2100665,0
2016-06-10,43.03,43.194,42.517,42.714,2806627,0
2016-06-13,42.034,42.312,41.842,41.88,3113263,0
2016-06-14,41.037,41.295,40.908,41.124,4493034,0
2016-06-15,41.345,41.536,41.037,41.076,2315191,0
2016-06-16,40.807,41.755,40.669,41.718,3468860,0
2016-06-17,41.372,41.555,40.981,41.517,2637858,0
2016-06-20,42.934,42.964,42.446,42.476,2775457,0
2016-06-21,43.117,43.726,42.993,43.499,2959774,0
2016-06-22,43.662,44.045,43.563,43.615,3698711,0
2016-06-23,44.229,44.659,43.798,44.603,4093515,0
2016-06-24,42.129,43.059,41.527,41.621,8229422,0
2016-06-27,41.594,41.699,41.066,41.621,5553987,0
2016-06-28,42.676,42.762,42.169,42.744,3178397,0
2016-06-29,43.345,43.788,43.202,43.624,2770921,0
2016-06-30,44.323,44.974,44.115,44.974,3287059,0
2016-07-01,45.32,45.32,44.909,44.984,2144899,0
2016-07-05,44.707,44.919,44.525,44.64,2646257,0
2016-07-06,43.971,44.363,43.644,44.286,2036740,0
2016-07-07,44.439,44.62,43.981,44.115,1632581,0
2016-07-08,44.439,44.488,44.115,44.458,1618701,0
2016-07-11,44.267,44.545,44.115,44.401,1377730,0
2016-07-12,44.209,44.381,43.999,44.115,1543972,0
2016-07-13,44.189,44.63,44.143,44.439,1628366,0
2016-07-14,44.755,44.775,44.323,44.411,1732150,0
2016-07-15,44.429,44.583,44.304,44.343,1815882,0
2016-07-18,44.286,44.707,44.253,44.603,2767233,0
2016-07-19,44.045,44.204,43.855,43.961,1742291,0
2016-07-20,44.055,44.286,43.971,43.989,2192178,0
2016-07-21,44.026,44.258,43.791,43.931,2191052,0
2016-07-22,43.845,44.147,43.825,43.999,1400310,0
2016-07-25,44.016,44.035,43.748,43.961,1124273,0
2016-07-26,44.267,44.363,43.989,44.085,1941583,0
2016-07-27,43.912,43.951,43.394,43.731,2410073,0
2016-07-28,44.016,44.045,43.736,43.931,1579850,0
2016-07-29,43.798,44.363,43.778,44.189,1473224,0
2016-08-01,44.016,44.15,43.892,43.931,1610423,0
2016-08-02,44.353,44.363,44.085,44.199,1669238,0
2016-08-03,43.546,43.681,43.316,43.381,1327458,0
2016-08-04,43.46,43.768,43.441,43.69,1227940,0
2016-08-05,43.845,44.112,43.817,43.952,1310071,0
2016-08-08,43.633,43.788,43.526,43.758,1492518,0
2016-08-09,44,44.406,43.843,44.262,1915882,0
2016-08-10,44.337,44.546,44.137,44.281,1825300,0
2016-08-11,44.821,45.178,44.723,44.993,1849725,0
2016-08-12,44.918,45.043,44.773,44.888,1000505,0
2016-08-15,44.821,45.178,44.743,44.839,2267563,0
2016-08-16,44.868,45.058,44.802,44.868,1484925,0
2016-08-17,44.918,45.246,44.782,45.207,1301516,0
2016-08-18,45.197,45.254,45.053,45.227,1003020,0
2016-08-19,44.878,45.1,44.714,45.1,853775,0
2016-08-22,44.569,44.798,44.511,44.763,1245307,0
2016-08-23,44.878,45.023,44.637,44.743,1059784,0
2016-08-24,44.589,44.609,44.281,44.444,1760589,0
2016-08-25,44.627,44.733,44.56,44.609,888490,0
2016-08-26,44.676,45.082,44.347,44.482,1528610,0
2016-08-29,44.444,44.714,44.425,44.714,1047333,0
2016-08-30,44.733,44.811,44.416,44.454,973054,0
2016-08-31,44.298,44.56,44.212,44.521,1892846,0
2016-09-01,44.569,44.807,44.463,44.782,1259457,0
2016-09-02,46.192,46.346,45.921,46.23,2584686,0
2016-09-06,45.729,46.003,45.564,45.884,2950957,0
2016-09-07,46.008,46.008,45.642,45.719,1949427,0
2016-09-08,45.448,45.583,45.063,45.082,2990958,0
2016-09-09,44.733,44.763,44.037,44.047,1852333,0
2016-09-12,44.018,44.609,43.952,44.521,2734434,0
2016-09-13,44.127,44.337,43.788,43.865,1527951,0
2016-09-14,43.825,44.107,43.758,43.835,1483117,0
2016-09-15,43.855,44.182,43.685,44.117,1704724,0
2016-09-16,43.431,43.506,43.266,43.391,1707886,0
2016-09-19,43.875,44.057,43.758,43.817,1175953,0
2016-09-20,43.855,43.952,43.663,43.69,1326908,0
2016-09-21,43.468,43.883,43.386,43.845,1510395,0
2016-09-22,44.937,45.129,44.802,44.839,1661682,0
2016-09-23,44.599,44.714,44.444,44.511,1692317,0
2016-09-26,44.127,44.237,43.981,44.087,1106864,0
2016-09-27,44.327,44.686,44.252,44.609,1331346,0
2016-09-28,44.83,44.943,44.589,44.918,1301161,0
2016-09-29,44.609,44.656,44.087,44.152,1794139,0
2016-09-30,44.242,44.703,44.242,44.511,1785952,0
2016-10-03,44.695,44.758,44.536,44.676,1333038,0
2016-10-04,45.274,45.274,44.738,44.83,2088960,0
2016-10-05,44.416,44.434,44.107,44.192,1603793,0
2016-10-06,43.865,44.252,43.835,44.146,1384207,0
2016-10-07,43.922,43.981,43.451,43.798,1563967,0
2016-10-10,43.788,44.018,43.694,43.798,1118669,0
2016-10-11,43.817,43.817,43.326,43.516,4020951,0
2016-10-12,43.401,43.497,43.226,43.236,2496447,0
2016-10-13,41.895,42.242,41.779,42.06,5603783,0
2016-10-14,41.809,42.078,41.72,41.73,3102788,0
2016-10-17,41.393,41.543,41.254,41.315,1980591,0
2016-10-18,41.693,41.75,41.46,41.654,2246338,0
2016-10-19,41.45,41.498,41.151,41.18,5577690,0
2016-10-20,41.325,41.509,41.18,41.431,2036617,0
2016-10-21,41.035,41.229,41.025,41.19,1850283,0
2016-10-24,41.249,41.268,41.079,41.094,945380,0
2016-10-25,41.064,41.141,40.939,41.035,1361483,0
2016-10-26,40.757,40.903,40.71,40.767,1107281,0
2016-10-27,40.923,40.923,40.573,40.573,1228220,0
2016-10-28,40.846,40.933,40.71,40.797,1450001,0
2016-10-31,40.602,40.826,40.563,40.719,1865751,0
2016-11-01,41.283,41.322,41.03,41.079,3513494,0
2016-11-02,41.156,41.205,40.992,41.049,1524598,0
2016-11-03,40.943,40.962,40.621,40.69,1437443,0
2016-11-04,40.583,40.611,40.251,40.281,5022879,0
2016-11-07,40.602,40.856,40.484,40.826,2274129,0
2016-11-08,40.866,41.205,40.831,40.992,2992850,0
2016-11-09,39.843,40.558,39.833,40.417,4719229,0
2016-11-10,39.092,39.093,38.615,38.898,5042757,0
2016-11-11,38.539,38.869,38.519,38.713,6936860,0
2016-11-14,38.303,38.412,38.002,38.363,3286603,0
2016-11-15,38.459,38.689,38.363,38.675,5242765,0
2016-11-16,38.099,38.353,38.041,38.158,3556532,0
2016-11-17,38.09,38.26,38.041,38.158,2037526,0
2016-11-18,37.837,37.966,37.745,37.876,3386032,0
2016-11-21,37.992,38.071,37.886,38.031,1953485,0
2016-11-22,38.022,38.09,37.886,38.002,2472792,0
2016-11-23,37.419,37.711,37.399,37.641,2157669,0
2016-11-25,38.595,38.655,38.499,38.595,3384899,0
2016-11-28,38.303,38.403,38.148,38.177,1546633,0
2016-11-29,38.247,38.399,38.187,38.353,1511635,0
2016-11-30,39.453,39.453,38.771,38.781,4533306,0
2016-12-01,38.148,38.197,37.759,38.09,3899339,0
2016-12-02,38.119,38.548,38.022,38.43,4845669,0
2016-12-05,39.151,39.21,38.827,39.045,3934704,0
2016-12-06,38.985,39.423,38.635,38.713,4614409,0
2016-12-07,38.927,39.112,38.781,39.064,4504351,0
2016-12-08,38.393,38.504,38.192,38.247,2855601,0
2016-12-09,38.694,38.985,38.585,38.966,2554881,0
2016-12-12,38.83,39.181,38.82,39.151,2206780,0
2016-12-13,39.686,40.018,39.629,39.774,2768288,0
2016-12-14,39.658,39.765,39.035,39.054,3854301,0
2016-12-15,38.605,38.781,38.553,38.704,2606978,0
2016-12-16,39.054,39.171,38.839,38.976,2004346,0
2016-12-19,39.337,39.579,39.151,39.297,1653693,0
2016-12-20,39.473,39.682,39.366,39.658,2125784,0
2016-12-21,39.579,39.774,39.453,39.453,1477424,0
2016-12-22,39.803,39.803,39.56,39.735,1395437,0
2016-12-23,39.852,39.862,39.638,39.677,1204446,0
2016-12-27,39.706,39.765,39.658,39.696,713046,0
2016-12-28,39.394,39.579,39.375,39.394,1081518,0
2016-12-29,39.677,39.833,39.658,39.755,1022642,0
2016-12-30,40.047,40.135,39.91,39.979,1641136,0
2017-01-03,39.366,39.576,39.287,39.54,2655829,0
2017-01-04,39.765,39.896,39.677,39.843,1239053,0
2017-01-05,40.008,40.291,39.93,40.202,1342940,0
2017-01-06,39.852,40.018,39.798,39.989,1774829,0
2017-01-09,39.979,40.301,39.979,40.231,2203295,0
2017-01-10,40.066,40.066,39.784,39.813,1413158,0
2017-01-11,39.872,40.047,39.706,40.008,1372661,0
2017-01-12,40.241,40.378,40.183,40.378,1303431,0
2017-01-13,40.231,40.362,40.095,40.338,1210661,0
2017-01-17,40.125,40.397,40.125,40.32,2600406,0
2017-01-18,40.301,40.407,40.221,40.281,2202072,0
2017-01-19,40.085,40.212,39.969,40.164,2354801,0
2017-01-20,40.427,40.636,40.417,40.611,1494873,0
2017-01-23,40.747,40.972,40.64,40.913,1509284,0
2017-01-24,40.767,41.035,40.767,41.002,2000832,0
2017-01-25,41.011,41.215,40.972,41.205,1563393,0
2017-01-26,39.229,39.302,39.005,39.21,4042847,0
2017-01-27,39.579,39.706,39.463,39.686,3520904,0
2017-01-30,39.045,39.423,39.025,39.385,2927215,0
2017-01-31,39.307,39.599,39.287,39.579,2996346,0
2017-02-01,39.366,39.589,39.201,39.493,2835411,0
2017-02-02,39.589,39.784,39.493,39.502,2297561,0
2017-02-03,39.92,40.023,39.716,39.979,2480081,0
2017-02-06,39.589,39.706,39.55,39.667,1324560,0
2017-02-07,39.901,40.066,39.818,40.018,1546050,0
2017-02-08,40.383,40.662,40.265,40.559,1513145,0
2017-02-09,40.618,40.824,40.53,40.755,1664206,0
2017-02-10,40.187,40.549,40.177,40.442,1641938,0
2017-02-13,40.609,40.628,40.48,40.53,1048846,0
2017-02-14,40.53,40.589,40.255,40.48,1200183,0
2017-02-15,40.383,41.294,40.373,41.128,3205210,0
2017-02-16,41.138,41.54,41.089,41.501,2585827,0
2017-02-17,45.992,48.217,45.561,47.845,43247629,0
2017-02-21,43.913,44.296,43.687,44.217,11259651,0
2017-02-22,45.345,46.591,45.119,45.845,12355474,0
2017-02-23,46.032,46.227,45.678,45.678,3850990,0
2017-02-24,46.237,46.247,45.885,46.002,3681779,0
2017-02-27,46.404,46.551,46.232,46.424,2883169,0
2017-02-28,46.335,46.561,46.257,46.414,2391692,0
2017-03-01,46.404,46.652,46.345,46.462,1392018,0
2017-03-02,45.805,46.286,45.786,46.08,3160718,0
2017-03-03,46.08,46.453,45.88,46.404,3210686,0
2017-03-06,46.306,46.434,46.207,46.394,2498641,0
2017-03-07,46.531,46.639,46.384,46.541,4345522,0
2017-03-08,46.257,46.502,46.227,46.462,2160388,0
2017-03-09,47.051,47.551,46.943,47.522,5926263,0
2017-03-10,47.915,48.149,47.797,48.082,2395695,0
2017-03-13,47.669,47.865,47.473,47.62,2420979,0
2017-03-14,47.875,48.257,47.748,47.806,2352684,0
2017-03-15,47.825,48.572,47.718,48.443,2366116,0
2017-03-16,48.776,48.958,48.669,48.876,3460135,0
2017-03-17,49.023,49.043,48.709,48.786,3554969,0
2017-03-20,49.209,49.277,49.033,49.15,2458630,0
2017-03-21,49.493,49.543,48.923,48.923,2404715,0
2017-03-22,49.257,49.394,49.08,49.16,2405878,0
2017-03-23,49.11,49.528,49.07,49.1,2000217,0
2017-03-24,49.62,49.63,49.199,49.287,1456754,0
2017-03-27,49.737,49.802,49.523,49.62,2761915,0
2017-03-28,49.394,49.581,49.366,49.523,2325598,0
2017-03-29,49.277,49.458,49.199,49.366,3132377,0
2017-03-30,49.1,49.209,48.876,48.896,4319623,0
2017-03-31,48.679,48.924,48.463,48.719,4685421,0
2017-04-03,48.699,48.757,48.4,48.659,4071297,0
2017-04-04,48.316,48.776,48.316,48.757,2369873,0
2017-04-05,48.649,48.896,48.6,48.61,3689559,0
2017-04-06,49.219,49.221,48.913,49.033,3820789,0
2017-04-07,49.17,49.817,49.14,49.68,3890911,0
2017-04-10,49.493,49.994,49.463,49.807,2224418,0
2017-04-11,49.964,50.121,49.802,49.914,1876063,0
2017-04-12,49.944,50.39,49.944,50.385,1719486,0
2017-04-13,50.15,50.238,50.013,50.023,1498016,0
2017-04-17,50.15,50.327,50.14,50.258,706486,0
2017-04-18,50.16,50.356,50.051,50.317,1826705,0
2017-04-19,50.16,50.327,49.954,50.003,2982465,0
2017-04-20,50.954,50.954,50.15,50.15,3311766,0
2017-04-21,49.964,50.17,49.944,50.013,2114047,0
2017-04-24,51.357,51.445,51.121,51.347,3500858,0
2017-04-25,51.455,51.542,51.293,51.445,2081506,0
2017-04-26,51.297,51.337,50.954,50.974,1687545,0
2017-04-27,51.111,51.121,50.885,51.032,966249,0
2017-04-28,51.091,51.395,51.072,51.228,1750208,0
2017-05-01,51.288,51.337,51.18,51.199,914602,0
2017-05-02,51.856,51.944,51.675,51.759,2321971,0
2017-05-03,51.606,51.882,51.468,51.704,1126073,0
2017-05-04,51.862,52.287,51.833,52.197,1929589,0
2017-05-05,52.159,52.242,52.03,52.169,1526593,0
2017-05-08,52.652,52.978,52.582,52.76,2269268,0
2017-05-09,53.046,53.046,52.553,52.622,1817272,0
2017-05-10,52.79,52.988,52.77,52.928,1475693,0
2017-05-11,53.096,53.204,52.868,53.204,1107992,0
2017-05-12,52.868,53.071,52.8,53.026,1430397,0
2017-05-15,53.372,53.589,53.273,53.549,1022146,0
2017-05-16,54.171,54.22,53.944,53.993,1296084,0
2017-05-17,54.319,54.468,53.895,53.905,2634893,0
2017-05-18,53.609,53.722,53.342,53.649,1883995,0
2017-05-19,54.142,54.448,54.063,54.23,1715959,0
2017-05-22,54.832,55.177,54.793,54.97,1278925,0
2017-05-23,55.167,55.207,54.625,54.664,1471136,0
2017-05-24,55.148,55.167,54.754,55.079,1487811,0
2017-05-25,55.789,56.076,55.72,56.006,1659244,0
2017-05-26,55.483,55.73,55.473,55.701,994591,0
2017-05-30,55.415,55.76,55.395,55.691,1598429,0
2017-05-31,56.273,56.45,55.938,56.026,2306528,0
2017-06-01,56.372,56.372,55.888,56.263,2009522,0
2017-06-02,56.717,56.963,56.529,56.934,1316051,0
2017-06-05,56.579,56.845,56.549,56.835,1135167,0
2017-06-06,56.579,56.707,56.515,56.677,1349160,0
2017-06-07,56.757,56.815,56.429,56.638,1125518,0
2017-06-08,56.026,56.115,55.503,55.77,1738046,0
2017-06-09,55.473,55.602,55.03,55.385,1910843,0
2017-06-12,55.02,55.069,54.468,54.744,2571695,0
2017-06-13,54.596,54.802,54.556,54.664,1457864,0
2017-06-14,54.882,54.98,54.438,54.536,1661842,0
2017-06-15,54.092,54.644,53.954,54.526,1595756,0
2017-06-16,55.148,55.227,54.714,55.167,2609348,0
2017-06-19,55.315,55.454,55.187,55.315,1331189,0
2017-06-20,55.493,55.563,54.822,54.882,1094914,0
2017-06-21,54.97,55.138,54.97,55.079,995314,0
2017-06-22,55.069,55.119,54.832,54.862,950063,0
2017-06-23,55.039,55.197,54.807,54.941,1271481,0
2017-06-26,55.986,55.996,55.207,55.267,2309401,0
2017-06-27,55.493,55.592,55.335,55.375,2761267,0
2017-06-28,55.631,55.75,55.435,55.671,1930039,0
2017-06-29,55.059,55.059,53.964,54.082,2439224,0
2017-06-30,54.596,54.654,54.28,54.536,1833811,0
2017-07-03,54.24,54.388,54.171,54.25,745565,0
2017-07-05,53.925,54.28,53.905,54.122,1597143,0
2017-07-06,53.825,54.063,53.639,53.935,1104532,0
2017-07-07,54.003,54.151,53.875,54.003,1211473,0
2017-07-10,54.496,54.674,54.353,54.458,1724202,0
2017-07-11,54.458,54.842,54.448,54.773,1271962,0
2017-07-12,55.158,55.355,55.133,55.197,1076044,0
2017-07-13,55.553,55.601,55.325,55.444,1418411,0
2017-07-14,55.938,56.194,55.775,56.124,1777121,0
2017-07-17,56.214,56.224,56.006,56.115,2055860,0
2017-07-18,56.184,56.372,56.086,56.124,1579939,0
2017-07-19,56.549,56.594,56.096,56.124,1628138,0
2017-07-20,56.905,57.368,56.762,57.092,2694408,0
2017-07-21,57.269,57.388,56.943,57.348,1573843,0
2017-07-24,56.963,57.023,56.628,56.845,1415894,0
2017-07-25,57.319,57.348,56.885,57.003,1326505,0
2017-07-26,57.279,57.576,57.181,57.526,931467,0
2017-07-27,57.734,57.832,57.25,57.496,836497,0
2017-07-28,57.151,57.363,56.776,57.269,1227582,0
2017-07-31,57.585,57.624,57.141,57.398,1317462,0
2017-08-01,57.24,57.595,57.23,57.339,1019373,0
2017-08-02,57.348,57.686,57.155,57.517,1263697,0
2017-08-03,57.746,58.014,57.686,57.785,1341923,0
2017-08-04,57.845,58.019,57.607,57.785,705920,0
2017-08-07,57.825,58.133,57.825,58.093,555099,0
2017-08-08,58.043,58.217,58.004,58.143,794599,0
2017-08-09,57.875,58.401,57.765,58.371,984604,0
2017-08-10,57.616,57.716,57.368,57.527,1180079,0
2017-08-11,57.875,57.875,57.378,57.537,1189593,0
2017-08-14,57.944,58.103,57.815,57.984,695516,0
2017-08-15,57.875,58.351,57.825,58.341,1025343,0
2017-08-16,58.311,58.619,58.222,58.48,1050064,0
2017-08-17,58.351,58.569,57.979,57.994,871922,0
2017-08-18,58.083,58.252,57.914,58.103,815937,0
2017-08-21,58.192,58.471,58.143,58.391,874905,0
2017-08-22,58.51,58.708,58.45,58.609,1174427,0
2017-08-23,58.569,58.659,58.396,58.569,955429,0
2017-08-24,58.718,58.788,58.321,58.401,1021698,0
2017-08-25,58.639,58.982,58.51,58.838,955259,0
2017-08-28,59.175,59.284,59.016,59.036,1003304,0
2017-08-29,59.036,59.284,58.977,59.056,1030424,0
2017-08-30,58.808,58.917,58.47,58.589,1402025,0
2017-08-31,58.689,59.145,58.659,59.066,1272228,0
2017-09-01,59.304,59.334,58.967,59.106,1050993,0
2017-09-05,59.006,59.205,58.788,59.006,845094,0
2017-09-06,59.413,59.691,59.225,59.632,887962,0
2017-09-07,60.059,60.247,59.949,60.029,1246067,0
2017-09-08,60.158,60.227,59.969,60.168,1252327,0
2017-09-11,60.227,60.456,60.178,60.366,1119737,0
2017-09-12,59.84,59.929,59.522,59.582,1171472,0
2017-09-13,59.9,59.9,59.398,59.423,928017,0
2017-09-14,59.403,59.602,59.314,59.473,978895,0
2017-09-15,59.86,60.098,59.755,59.939,1350776,0
2017-09-18,60.138,60.307,60.009,60.188,686792,0
2017-09-19,60.207,60.337,59.999,60.158,1033265,0
2017-09-20,59.929,59.989,59.092,59.463,1083435,0
2017-09-21,58.579,58.867,58.47,58.56,1166993,0
2017-09-22,58.629,58.728,58.123,58.182,2382313,0
2017-09-25,58.242,58.44,58.033,58.073,2302583,0
2017-09-26,58.033,58.043,57.666,57.835,1079238,0
2017-09-27,57.547,57.899,57.468,57.686,2389004,0
2017-09-28,57.676,58.053,57.607,57.914,1071344,0
2017-09-29,58.5,58.733,58.421,58.609,1585731,0
2017-10-02,58.887,59.128,58.778,58.788,1760998,0
2017-10-03,58.758,58.857,58.659,58.718,1094321,0
2017-10-04,58.689,58.838,58.599,58.778,1368851,0
2017-10-05,58.857,59.031,58.654,58.768,1328162,0
2017-10-06,58.232,58.311,58.078,58.093,2576891,0
2017-10-09,58.172,58.381,58.014,58.083,1265620,0
2017-10-10,58.689,58.847,58.545,58.847,2474582,0
2017-10-11,59.175,59.359,59.115,59.314,1177341,0
2017-10-12,59.87,60.431,59.83,60.346,5047696,0
2017-10-13,61.081,61.17,60.699,60.873,5249967,0
2017-10-16,60.873,60.892,60.49,60.734,2247209,0
2017-10-17,60.495,60.57,60.267,60.535,1827024,0
2017-10-18,60.843,61.084,60.684,60.942,1873879,0
2017-10-19,58.212,58.272,56.902,57.229,5386081,0
2017-10-20,56.415,56.425,55.849,55.909,3552952,0
2017-10-23,55.691,55.74,55.373,55.482,2928907,0
2017-10-24,55.552,55.601,55.194,55.333,2027165,0
2017-10-25,55.323,55.591,55.155,55.482,3309296,0
2017-10-26,56.296,56.902,56.113,56.584,5970604,0
2017-10-27,56.306,56.594,55.909,56.554,1397137,0
2017-10-30,56.405,56.574,56.127,56.515,1131508,0
2017-10-31,57.2,57.716,57.18,57.537,1101329,0
2017-11-01,57.527,57.557,57.14,57.14,980585,0
2017-11-02,57.19,57.23,56.75,57.14,891960,0
2017-11-03,57.34,57.4801,57.17,57.27,742860,0
2017-11-06,57.07,57.17,56.93,57.08,991002,0
2017-11-07,56.76,56.99,56.66,56.85,1184118,0
2017-11-08,56.9,57.5,56.86,57.47,965690,0
2017-11-09,57.22,57.68,56.93,57.33,915511,0
2017-11-10,56.8,57.29,56.8,57.28,1405034,0
