Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.446,16.705,16.315,16.59,749767,0
2005-02-28,16.72,16.908,16.64,16.849,514091,0
2005-03-01,17.261,17.549,17.132,17.502,659361,0
2005-03-02,17.333,17.333,17.157,17.268,412350,0
2005-03-03,17.281,17.549,17.195,17.549,294822,0
2005-03-04,17.62,17.988,17.576,17.988,449890,0
2005-03-07,17.988,18.064,17.816,17.88,296041,0
2005-03-08,17.849,17.981,17.683,17.743,343547,0
2005-03-09,17.712,17.712,17.11,17.268,498310,0
2005-03-10,17.333,17.514,17.19,17.425,314282,0
2005-03-11,17.339,17.372,17.157,17.229,315658,0
2005-03-14,17.229,17.555,17.077,17.522,295431,0
2005-03-15,17.522,17.72,17.333,17.393,439777,0
2005-03-16,17.393,17.451,17.254,17.307,368830,0
2005-03-17,17.307,17.527,17.307,17.49,244405,0
2005-03-18,17.555,17.62,17.287,17.463,330214,0
2005-03-21,17.4,17.49,17.327,17.425,286085,0
2005-03-22,17.132,17.261,16.725,16.733,1788832,0
2005-03-23,16.739,16.772,16.466,16.551,392582,0
2005-03-24,16.562,16.885,16.551,16.623,355651,0
2005-03-28,16.61,16.667,16.369,16.369,427977,0
2005-03-29,16.374,16.575,16.251,16.295,468892,0
2005-03-30,16.216,16.44,16.178,16.405,407138,0
2005-03-31,16.405,16.575,16.21,16.29,426444,0
2005-04-01,17.293,17.293,16.44,16.745,759569,0
2005-04-04,16.634,16.674,16.38,16.61,324543,0
2005-04-05,16.544,16.705,16.446,16.497,437170,0
2005-04-06,16.544,16.575,16.44,16.51,733678,0
2005-04-07,16.483,16.689,16.483,16.66,411121,0
2005-04-08,16.667,16.712,16.634,16.681,462304,0
2005-04-11,16.681,16.745,16.64,16.745,603581,0
2005-04-12,16.705,17.091,16.674,17.091,373578,0
2005-04-13,17.19,17.4,16.575,16.753,2343990,0
2005-04-14,16.759,16.837,16.478,16.544,1363609,0
2005-04-15,16.575,16.766,16.51,16.648,806461,0
2005-04-18,17.066,17.066,16.766,16.962,817649,0
2005-04-19,17.039,17.098,16.928,16.97,1317335,0
2005-04-20,16.804,16.97,16.705,16.792,499996,0
2005-04-21,16.922,16.994,16.804,16.902,427826,0
2005-04-22,16.934,17.019,16.804,16.818,610018,0
2005-04-25,16.804,16.97,16.712,16.934,799411,0
2005-04-26,16.934,17.104,16.908,17.019,710384,0
2005-04-27,17.066,17.163,16.97,17.077,1002139,0
2005-04-28,17.242,17.242,17.066,17.071,746239,0
2005-04-29,17.098,17.605,17.098,17.605,1026043,0
2005-05-02,17.605,17.605,17.242,17.379,591938,0
2005-05-03,17.418,17.451,17.268,17.412,594694,0
2005-05-04,17.406,17.576,17.275,17.514,732756,0
2005-05-05,17.514,17.62,17.497,17.522,638209,0
2005-05-06,17.522,17.555,17.307,17.327,537078,0
2005-05-09,17.333,17.457,17.215,17.393,999691,0
2005-05-10,17.393,17.425,17.327,17.4,897937,0
2005-05-11,17.437,17.541,17.185,17.327,696134,0
2005-05-12,17.346,17.353,17.163,17.235,599445,0
2005-05-13,17.327,17.327,17.104,17.215,564044,0
2005-05-16,17.261,17.62,17.261,17.522,1365298,0
2005-05-17,17.522,17.733,17.522,17.666,1145412,0
2005-05-18,17.671,17.804,17.62,17.706,678051,0
2005-05-19,17.777,17.974,17.72,17.947,976087,0
2005-05-20,17.953,18.077,17.914,17.981,1828826,0
2005-05-23,17.947,18.194,17.947,18.096,720035,0
2005-05-24,18.096,18.194,18.005,18.077,880013,0
2005-05-25,18.077,18.096,17.887,17.988,765703,0
2005-05-26,18.031,18.164,17.988,18.011,1064045,0
2005-05-27,18.102,18.194,17.974,18.164,523287,0
2005-05-31,18.201,18.745,18.201,18.627,866219,0
2005-06-01,18.697,18.84,18.613,18.83,1054545,0
2005-06-02,18.678,18.678,18.463,18.52,512410,0
2005-06-03,18.543,18.627,18.428,18.619,842162,0
2005-06-06,18.65,18.822,18.599,18.716,847681,0
2005-06-07,18.859,19.043,18.763,18.924,791442,0
2005-06-08,18.924,18.924,18.684,18.859,1073390,0
2005-06-09,18.859,18.859,18.495,18.508,1076147,0
2005-06-10,18.273,18.512,18.215,18.456,704414,0
2005-06-13,18.456,18.84,18.391,18.768,642502,0
2005-06-14,18.751,18.932,18.599,18.924,655681,0
2005-06-15,18.911,18.911,18.723,18.874,768151,0
2005-06-16,18.83,18.918,18.816,18.918,2546105,0
2005-06-17,18.991,19.31,18.895,19.302,1120123,0
2005-06-20,19.188,19.368,19.107,19.368,505973,0
2005-06-21,19.448,19.448,19.09,19.402,656753,0
2005-06-22,19.353,19.441,19.224,19.283,849977,0
2005-06-23,19.254,19.448,19.161,19.353,1098676,0
2005-06-24,19.332,19.499,19.332,19.368,975627,0
2005-06-27,19.368,19.545,19.294,19.492,475324,0
2005-06-28,19.545,19.545,19.448,19.533,678361,0
2005-06-29,19.423,20.634,19.423,20.099,1714974,0
2005-06-30,19.578,19.722,19.539,19.709,1251145,0
2005-07-01,19.677,19.839,19.677,19.807,1017003,0
2005-07-05,19.871,20.342,19.774,20.231,1431342,0
2005-07-06,20.197,20.491,20.197,20.336,1406520,0
2005-07-07,20.231,20.457,20.14,20.44,506740,0
2005-07-08,20.393,20.707,20.33,20.707,1378016,0
2005-07-11,20.707,20.915,20.654,20.857,1119669,0
2005-07-12,20.885,20.895,20.688,20.713,724944,0
2005-07-13,20.713,20.713,20.421,20.447,451423,0
2005-07-14,20.453,20.457,19.774,19.86,1149549,0
2005-07-15,19.787,19.996,19.671,19.956,863156,0
2005-07-18,19.839,20.113,19.839,20.113,653686,0
2005-07-19,20.106,20.262,20.106,20.231,634691,0
2005-07-20,20.133,20.55,19.968,20.544,558992,0
2005-07-21,20.537,20.544,20.262,20.421,934254,0
2005-07-22,20.457,20.621,20.349,20.616,1023436,0
2005-07-25,20.695,20.845,20.426,20.556,613391,0
2005-07-26,20.654,20.98,20.526,20.98,652004,0
2005-07-27,20.98,20.98,20.556,20.872,727237,0
2005-07-28,20.885,21.014,20.695,20.902,883074,0
2005-07-29,20.885,21.092,20.824,21.071,760030,0
2005-08-01,21.121,21.121,20.804,20.962,798646,0
2005-08-02,20.962,21.139,20.766,21.035,904681,0
2005-08-03,21.035,21.035,20.752,20.885,1294353,0
2005-08-04,20.885,20.908,20.426,20.506,516084,0
2005-08-05,20.506,20.513,19.514,20.003,1153228,0
2005-08-08,19.902,19.91,18.96,19.107,1423831,0
2005-08-09,19.134,19.448,18.84,18.938,993865,0
2005-08-10,18.991,19.499,18.952,19.224,1194595,0
2005-08-11,19.325,19.48,19.175,19.381,613696,0
2005-08-12,19.294,19.578,19.272,19.486,380629,0
2005-08-15,19.48,19.831,19.381,19.787,520223,0
2005-08-16,19.759,19.976,19.722,19.812,391203,0
2005-08-17,19.812,19.839,19.454,19.611,526046,0
2005-08-18,19.514,19.578,19.368,19.533,515930,0
2005-08-19,19.533,19.563,19.283,19.448,268156,0
2005-08-22,19.448,19.671,19.353,19.492,364082,0
2005-08-23,19.514,19.879,19.514,19.793,626873,0
2005-08-24,19.86,20.133,19.86,19.968,505511,0
2005-08-25,19.968,20.16,19.89,20.039,530026,0
2005-08-26,20.039,20.081,19.807,19.817,480687,0
2005-08-29,19.677,19.871,19.551,19.684,445602,0
2005-08-30,19.684,19.86,19.599,19.759,648478,0
2005-08-31,19.767,20.38,19.767,20.33,708085,0
2005-09-01,20.33,20.98,20.296,20.393,409125,0
2005-09-02,20.393,20.556,20.269,20.367,351207,0
2005-09-06,20.374,21.041,20.374,20.98,501530,0
2005-09-07,20.993,20.993,20.766,20.851,510726,0
2005-09-08,20.786,20.915,20.627,20.688,731987,0
2005-09-09,20.688,20.752,20.471,20.647,304014,0
2005-09-12,20.647,20.662,20.393,20.526,348295,0
2005-09-13,20.471,20.621,20.309,20.506,258346,0
2005-09-14,20.634,20.758,20.52,20.59,243025,0
2005-09-15,20.556,20.621,20.4,20.499,551020,0
2005-09-16,20.36,20.374,20.133,20.204,425524,0
2005-09-19,20.252,20.44,20.061,20.133,871124,0
2005-09-20,20.393,20.616,20.349,20.457,701650,0
2005-09-21,20.457,20.457,20.034,20.106,634691,0
2005-09-22,20.003,20.38,19.677,20.21,633615,0
2005-09-23,20.252,20.252,19.983,20.165,322703,0
2005-09-26,20.171,20.537,20.171,20.453,338184,0
2005-09-27,20.336,20.526,20.119,20.499,431344,0
2005-09-28,20.532,20.556,20.154,20.36,420010,0
2005-09-29,20.317,20.758,20.197,20.74,426751,0
2005-09-30,21.014,21.113,20.915,21.014,557918,0
2005-10-03,20.915,21.066,20.779,21.014,589945,0
2005-10-04,21.014,21.014,20.792,20.838,410508,0
2005-10-05,20.752,20.786,20.556,20.773,806610,0
2005-10-06,20.885,20.943,20.544,20.804,814275,0
2005-10-07,20.786,20.845,20.453,20.719,403767,0
2005-10-10,21.341,21.341,20.068,20.257,528651,0
2005-10-11,20.224,20.231,19.787,19.801,462611,0
2005-10-12,19.759,19.767,19.107,19.332,951268,0
2005-10-13,19.254,19.353,19.09,19.188,921845,0
2005-10-14,19.218,20.047,19.142,19.902,910508,0
2005-10-17,19.902,20.003,19.759,19.871,695062,0
2005-10-18,19.774,19.91,19.521,19.539,430735,0
2005-10-19,19.448,19.817,19.325,19.787,581667,0
2005-10-20,19.742,19.918,19.362,19.402,331594,0
2005-10-21,19.466,19.902,19.466,19.839,436404,0
2005-10-24,19.867,20.309,19.867,20.113,728007,0
2005-10-25,20.034,20.231,19.939,20.088,392889,0
2005-10-26,19.961,20.061,19.557,19.557,776122,0
2005-10-27,19.671,19.671,19.134,19.167,426598,0
2005-10-28,19.774,19.823,19.492,19.737,1143266,0
2005-10-31,19.737,20.184,19.737,19.99,388904,0
2005-11-01,19.99,19.99,19.428,19.492,801558,0
2005-11-02,19.492,19.557,19.278,19.545,841552,0
2005-11-03,19.545,19.91,19.533,19.611,831593,0
2005-11-04,19.871,19.871,19.48,19.807,524052,0
2005-11-07,19.871,19.89,19.709,19.86,451269,0
2005-11-08,19.86,19.902,19.774,19.807,779339,0
2005-11-09,19.801,20.374,19.801,20.269,524207,0
2005-11-10,20.231,20.556,20.088,20.537,663038,0
2005-11-11,20.506,20.838,20.457,20.83,414494,0
2005-11-14,20.851,20.922,20.478,20.647,655983,0
2005-11-15,20.621,20.819,20.499,20.513,632237,0
2005-11-16,20.526,20.556,20.171,20.342,404685,0
2005-11-17,20.38,20.491,20.245,20.486,497238,0
2005-11-18,20.506,20.752,20.36,20.688,367907,0
2005-11-21,20.719,20.936,20.662,20.936,588261,0
2005-11-22,20.865,20.915,20.713,20.865,632998,0
2005-11-23,20.83,20.943,20.752,20.943,417556,0
2005-11-25,20.943,21.014,20.838,21.014,77383,0
2005-11-28,21.047,21.047,20.713,20.733,584575,0
2005-11-29,20.766,20.929,20.59,20.662,504438,0
2005-11-30,20.726,20.766,20.414,20.578,554700,0
2005-12-01,20.59,20.89,20.59,20.885,441154,0
2005-12-02,20.885,20.95,20.695,20.851,328687,0
2005-12-05,21.047,21.139,20.895,21.113,755587,0
2005-12-06,21.145,21.241,21.047,21.121,832204,0
2005-12-07,20.956,21.021,20.627,20.719,800024,0
2005-12-08,20.752,20.885,20.667,20.851,816418,0
2005-12-09,20.95,20.95,20.746,20.885,413884,0
2005-12-12,20.95,20.962,20.74,20.746,769837,0
2005-12-13,20.752,21.327,20.752,21.32,688473,0
2005-12-14,21.255,21.327,21.175,21.183,399780,0
2005-12-15,21.053,21.346,20.885,21.021,514555,0
2005-12-16,21.041,21.145,21.035,21.035,476552,0
2005-12-19,20.956,21.092,20.956,20.993,545354,0
2005-12-20,20.95,21.066,20.598,20.792,526508,0
2005-12-21,20.752,20.95,20.752,20.851,309225,0
2005-12-22,20.845,20.969,20.608,20.95,331441,0
2005-12-23,20.95,21.106,20.908,20.929,255434,0
2005-12-27,20.986,21.308,20.95,21.133,377567,0
2005-12-28,21.145,21.261,20.962,21.15,267544,0
2005-12-29,20.993,21.041,20.59,20.621,640049,0
2005-12-30,20.641,20.993,20.426,20.895,736587,0
2006-01-03,21.113,21.495,20.798,21.392,482990,0
2006-01-04,21.458,21.495,21.308,21.458,541217,0
2006-01-05,21.412,22.051,21.327,21.895,896866,0
2006-01-06,21.895,22.26,21.823,22.253,530490,0
2006-01-09,22.288,22.527,22.281,22.509,515930,0
2006-01-10,22.403,22.619,22.332,22.516,543362,0
2006-01-11,22.319,22.533,21.96,22.241,794048,0
2006-01-12,22.174,22.182,21.725,22.123,446367,0
2006-01-13,22.09,22.09,21.495,21.713,774435,0
2006-01-17,21.7,21.707,21.478,21.673,570637,0
2006-01-18,21.537,21.791,21.503,21.744,370517,0
2006-01-19,21.725,21.978,21.707,21.954,734902,0
2006-01-20,21.796,21.803,20.165,20.231,5713872,0
2006-01-23,20.238,20.719,20.238,20.556,1233675,0
2006-01-24,20.556,20.719,20.447,20.526,918169,0
2006-01-25,20.526,20.824,20.323,20.33,963829,0
2006-01-26,20.14,20.296,19.976,20.099,1440232,0
2006-01-27,20.099,20.218,20.022,20.119,904220,0
2006-01-30,20.061,20.218,19.486,20.099,870509,0
2006-01-31,20.113,20.177,19.879,19.968,1383992,0
2006-02-01,19.885,20.068,19.78,19.902,1078904,0
2006-02-02,19.417,19.854,19.278,19.729,1299865,0
2006-02-03,19.729,19.89,19.65,19.812,1046116,0
2006-02-06,19.801,19.89,19.742,19.839,678822,0
2006-02-07,19.774,20.016,19.774,19.817,619364,0
2006-02-08,19.578,19.677,19.289,19.563,988807,0
2006-02-09,19.607,19.742,19.545,19.671,765239,0
2006-02-10,19.611,19.839,19.578,19.658,478540,0
2006-02-13,19.611,19.767,19.571,19.767,435943,0
2006-02-14,19.867,19.896,19.643,19.831,368373,0
2006-02-15,19.677,19.871,19.677,19.793,377870,0
2006-02-16,19.86,19.99,19.677,19.774,450961,0
2006-02-17,19.801,20.081,19.801,19.871,573245,0
2006-02-21,19.793,20.317,19.793,20.165,590557,0
2006-02-22,20.177,20.526,20.081,20.406,594234,0
2006-02-23,20.4,20.414,20.231,20.317,655069,0
2006-02-24,20.33,20.4,19.99,20.034,458164,0
2006-02-27,20.003,20.231,19.961,20.099,585041,0
2006-02-28,20.106,20.36,19.918,20.231,710537,0
2006-03-01,20.262,20.393,20.061,20.133,785159,0
2006-03-02,20.034,20.076,19.839,19.968,680964,0
2006-03-03,19.709,19.831,19.643,19.78,924143,0
2006-03-06,19.793,20.262,19.793,20.218,819181,0
2006-03-07,20.218,20.252,19.951,20.099,637292,0
2006-03-08,20.165,20.342,20.165,20.296,1589628,0
2006-03-09,20.33,20.746,20.262,20.733,776581,0
2006-03-10,20.713,20.986,20.598,20.986,990646,0
2006-03-13,20.95,21.261,20.943,21.218,874647,0
2006-03-14,21.175,21.32,21.175,21.241,735516,0
2006-03-15,21.241,21.587,21.241,21.574,680200,0
2006-03-16,21.555,21.96,21.555,21.876,962145,0
2006-03-17,22.188,22.188,21.96,22.182,698893,0
2006-03-20,22.123,22.216,21.725,21.796,623348,0
2006-03-21,21.751,21.849,21.537,21.647,419393,0
2006-03-22,21.562,21.602,21.503,21.567,1069098,0
2006-03-23,21.602,21.796,21.503,21.582,940691,0
2006-03-24,21.55,21.567,21.464,21.51,617984,0
2006-03-27,21.567,21.64,21.283,21.386,536009,0
2006-03-28,21.386,21.582,21.283,21.523,439777,0
2006-03-29,21.458,22.09,21.458,21.778,578296,0
2006-03-30,21.732,21.803,21.327,21.516,595004,0
2006-03-31,21.516,21.659,21.233,21.654,720959,0
2006-04-03,21.537,21.537,21.041,21.066,678205,0
2006-04-04,21.078,21.15,20.838,21.007,811825,0
2006-04-05,21.007,21.241,21.007,21.19,467052,0
2006-04-06,21.078,21.175,20.98,21.047,591322,0
2006-04-07,21.047,21.15,20.865,20.885,544128,0
2006-04-10,20.851,21.066,20.726,20.885,506740,0
2006-04-11,20.915,20.98,20.819,20.885,466595,0
2006-04-12,20.885,20.962,20.719,20.819,345236,0
2006-04-13,20.819,20.819,20.598,20.688,371739,0
2006-04-17,20.654,20.936,20.59,20.845,418324,0
2006-04-18,20.845,21.352,20.798,21.308,576458,0
2006-04-19,21.224,21.81,21.224,21.713,435943,0
2006-04-20,21.732,21.856,21.378,21.842,336037,0
2006-04-21,21.863,21.94,21.7,21.87,445902,0
2006-04-24,21.87,21.87,21.406,21.55,687859,0
2006-04-25,21.51,21.537,21.346,21.4,661808,0
2006-04-26,21.4,21.4,20.943,21.027,585347,0
2006-04-27,21.027,21.378,20.773,21.233,404838,0
2006-04-28,21.295,21.4,21.106,21.32,337261,0
2006-05-01,21.275,21.432,20.733,20.819,595004,0
2006-05-02,20.556,21.047,20.011,20.902,2017608,0
2006-05-03,20.95,21.392,20.865,21.255,815191,0
2006-05-04,21.248,21.778,21.15,21.659,406217,0
2006-05-05,21.654,22.105,21.55,21.666,406063,0
2006-05-08,21.537,21.863,21.471,21.784,563591,0
2006-05-09,22.058,22.503,21.947,22.013,1182493,0
2006-05-10,22.02,22.083,21.87,21.895,532019,0
2006-05-11,21.895,21.895,20.962,21.078,828219,0
2006-05-12,20.95,21.053,20.491,20.819,1061437,0
2006-05-15,20.838,21.021,20.556,20.98,867139,0
2006-05-16,21.035,21.203,20.83,20.845,604347,0
2006-05-17,20.752,20.752,20.33,20.578,712222,0
2006-05-18,20.688,21.19,20.556,20.556,572936,0
2006-05-19,20.556,21.092,20.191,21.066,1856865,0
2006-05-22,20.902,20.956,20.526,20.798,807076,0
2006-05-23,20.878,21.145,20.713,20.792,710384,0
2006-05-24,20.792,20.792,20.165,20.355,911576,0
2006-05-25,20.355,20.95,20.317,20.719,510258,0
2006-05-26,20.752,21.203,20.726,21.168,425985,0
2006-05-30,21.196,21.432,21.066,21.218,606953,0
2006-05-31,21.21,21.439,20.851,21.168,527581,0
2006-06-01,21.106,21.537,21.066,21.516,632848,0
2006-06-02,21.516,21.628,21.439,21.555,815811,0
2006-06-05,21.301,21.594,20.667,21.224,503214,0
2006-06-06,21.218,21.308,20.943,21.061,500456,0
2006-06-07,21.061,21.241,20.851,20.962,451423,0
2006-06-08,20.999,21.066,20.52,20.857,628712,0
2006-06-09,20.851,21.027,20.74,20.915,1081972,0
2006-06-12,20.895,20.915,20.556,20.674,314431,0
2006-06-13,20.544,20.713,20.36,20.583,827301,0
2006-06-14,20.556,20.752,20.491,20.598,385379,0
2006-06-15,20.634,21.196,20.634,21.196,467357,0
2006-06-16,21.196,21.21,20.962,21.066,224024,0
2006-06-19,21.113,21.21,20.713,20.752,272910,0
2006-06-20,20.688,20.878,20.621,20.719,247777,0
2006-06-21,20.719,21.027,20.526,21.021,559295,0
2006-06-22,20.956,21.121,20.804,21.066,466748,0
2006-06-23,21.145,21.275,20.95,21.092,788836,0
2006-06-26,21.175,21.301,21.053,21.289,223562,0
2006-06-27,21.289,21.406,21.086,21.145,330522,0
2006-06-28,21.241,21.439,21.113,21.426,408671,0
2006-06-29,21.53,22.188,21.49,22.058,553169,0
2006-06-30,22.155,22.418,22.058,22.11,802172,0
2006-07-03,22.098,22.548,21.986,22.496,313204,0
2006-07-05,22.364,22.612,22.137,22.554,436864,0
2006-07-06,22.548,22.612,22.377,22.567,495401,0
2006-07-07,22.503,22.606,22.033,22.123,416945,0
2006-07-10,22.155,22.509,22.155,22.383,395798,0
2006-07-11,22.425,22.509,22.196,22.319,285476,0
2006-07-12,22.275,22.377,22.123,22.377,463985,0
2006-07-13,22.288,22.43,22.253,22.351,373578,0
2006-07-14,22.377,22.377,22.02,22.09,466285,0
2006-07-17,21.994,22.123,21.87,22.078,257429,0
2006-07-18,22.043,22.516,22.027,22.516,272910,0
2006-07-19,22.482,23.089,22.482,22.894,314739,0
2006-07-20,22.937,23.005,22.742,22.775,361320,0
2006-07-21,22.796,22.9,22.599,22.718,433340,0
2006-07-24,22.736,22.998,22.736,22.937,486820,0
2006-07-25,22.907,22.937,22.775,22.86,425062,0
2006-07-26,22.86,22.937,22.81,22.842,463374,0
2006-07-27,22.907,22.937,22.724,22.782,429507,0
2006-07-28,22.782,23.416,22.782,23.398,1153383,0
2006-07-31,23.398,23.428,23.22,23.318,645108,0
2006-08-01,23.362,23.813,23.207,23.566,765703,0
2006-08-02,23.729,23.82,23.571,23.82,784394,0
2006-08-03,23.82,24.055,23.721,24.055,762637,0
2006-08-04,24.263,24.525,24.263,24.433,532178,0
2006-08-07,24.433,24.433,23.964,23.964,354884,0
2006-08-08,23.964,24.145,23.775,23.846,423688,0
2006-08-09,23.917,24.165,23.677,23.917,370665,0
2006-08-10,23.972,24.283,23.691,24.145,521143,0
2006-08-11,24.158,24.27,24.049,24.145,400860,0
2006-08-14,24.213,24.539,24.18,24.433,464597,0
2006-08-15,24.539,24.628,24.44,24.564,363623,0
2006-08-16,24.668,24.928,24.668,24.752,665182,0
2006-08-17,24.752,24.81,24.58,24.58,583968,0
2006-08-18,24.55,24.663,24.454,24.649,365150,0
2006-08-21,24.635,24.774,24.499,24.768,319799,0
2006-08-22,25.028,25.112,24.674,24.818,777194,0
2006-08-23,24.818,24.86,24.602,24.694,378941,0
2006-08-24,24.76,24.78,24.591,24.597,429051,0
2006-08-25,24.597,24.681,24.533,24.585,253754,0
2006-08-28,24.628,25.125,24.628,25.04,206559,0
2006-08-29,25.125,25.315,24.917,25.236,430735,0
2006-08-30,25.45,25.811,25.375,25.811,474406,0
2006-08-31,25.876,26.143,25.842,26.135,627486,0
2006-09-01,26.143,26.143,25.882,25.91,516240,0
2006-09-05,25.915,26.117,25.915,26.006,550714,0
2006-09-06,26.013,26.092,25.91,25.954,363774,0
2006-09-07,25.842,25.876,25.576,25.606,372810,0
2006-09-08,25.673,26.151,25.484,26.071,858712,0
2006-09-11,26.071,26.143,25.825,25.903,337261,0
2006-09-12,25.838,26,25.733,25.91,555313,0
2006-09-13,25.848,25.941,25.667,25.706,678822,0
2006-09-14,25.433,25.433,25.125,25.224,983446,0
2006-09-15,25.268,25.542,25.218,25.388,918014,0
2006-09-18,25.388,25.445,25.19,25.405,388292,0
2006-09-19,25.254,25.733,25.254,25.733,402540,0
2006-09-20,25.777,25.941,25.419,25.464,517467,0
2006-09-21,25.438,25.514,25.151,25.412,1125181,0
2006-09-22,25.412,25.45,25.132,25.45,370665,0
2006-09-25,25.45,25.457,25.047,25.172,614307,0
2006-09-26,25.236,25.29,25.144,25.254,1054695,0
2006-09-27,25.274,25.354,25.087,25.303,702571,0
2006-09-28,25.319,25.319,25.112,25.185,789301,0
2006-09-29,25.093,25.325,25.079,25.151,450961,0
2006-10-02,25.218,25.319,25.028,25.151,798337,0
2006-10-03,25.132,25.445,25.101,25.375,1198124,0
2006-10-04,25.375,25.572,25.309,25.484,1456165,0
2006-10-05,25.484,25.614,25.412,25.464,2154602,0
2006-10-06,25.464,25.589,25.325,25.34,516084,0
2006-10-09,25.125,25.125,24.33,24.572,2488794,0
2006-10-10,24.602,25.093,24.58,24.882,1583349,0
2006-10-11,24.774,24.903,24.477,24.728,1034469,0
2006-10-12,24.728,25.165,24.701,25.151,1053780,0
2006-10-13,25.125,25.309,25.034,25.297,896257,0
2006-10-16,25.361,25.361,25.218,25.354,509342,0
2006-10-17,25.347,25.347,25.19,25.224,506128,0
2006-10-18,25.254,25.45,25.158,25.325,443761,0
2006-10-19,25.388,25.405,25.087,25.101,639590,0
2006-10-20,25.107,25.224,24.876,25.19,392582,0
2006-10-23,25.19,25.405,25.059,25.367,311827,0
2006-10-24,25.268,25.4,25.229,25.394,361016,0
2006-10-25,25.394,25.72,25.388,25.614,427977,0
2006-10-26,25.642,26.071,25.614,25.994,654151,0
2006-10-27,26.104,26.104,25.236,25.477,751298,0
2006-10-30,25.491,25.661,25.274,25.45,640818,0
2006-10-31,25.549,25.6,25.34,25.438,647403,0
2006-11-01,25.445,25.477,25.229,25.29,390741,0
2006-11-02,25.19,25.197,24.668,24.852,1177437,0
2006-11-03,24.768,24.852,24.017,24.108,1435630,0
2006-11-06,24.055,24.369,23.99,24.362,1737041,0
2006-11-07,24.256,24.263,23.952,24.086,1156903,0
2006-11-08,24.08,24.165,23.82,24.14,1294503,0
2006-11-09,24.145,24.158,23.99,24.145,1373268,0
2006-11-10,24.145,24.145,23.958,24.055,339719,0
2006-11-13,24.08,24.134,23.982,24.03,532636,0
2006-11-14,23.982,24.218,23.982,24.115,1023896,0
2006-11-15,24.115,24.245,24.049,24.145,916328,0
2006-11-16,24.145,24.447,24.086,24.389,1549485,0
2006-11-17,24.339,24.525,24.27,24.506,505361,0
2006-11-20,24.635,25.29,24.635,25.144,1258037,0
2006-11-21,25.274,26.117,25.268,25.831,1518681,0
2006-11-22,25.777,26.117,25.752,25.804,828985,0
2006-11-24,25.811,25.842,25.628,25.777,261108,0
2006-11-27,25.661,25.661,24.382,24.512,2305534,0
2006-11-28,24.602,25.268,24.466,25.172,3846131,0
2006-11-29,25.319,25.595,25.249,25.325,1633455,0
2006-11-30,25.297,25.79,25.297,25.419,3067401,0
2006-12-01,25.354,25.6,25.303,25.405,2123953,0
2006-12-04,25.47,26.104,25.47,26.037,1120434,0
2006-12-05,26.098,26.293,25.915,25.988,764169,0
2006-12-06,25.91,26.104,25.673,25.988,809831,0
2006-12-07,25.994,26.071,25.804,25.897,545509,0
2006-12-08,25.897,26.092,25.831,25.921,480229,0
2006-12-11,25.921,26.228,25.889,26.19,562977,0
2006-12-12,26.19,26.366,26.079,26.261,744555,0
2006-12-13,26.235,26.366,26.104,26.28,1071245,0
2006-12-14,26.242,26.47,26.135,26.47,931651,0
2006-12-15,26.599,26.639,26.306,26.47,2123953,0
2006-12-18,26.464,26.758,26.442,26.652,1167169,0
2006-12-19,26.652,26.719,26.312,26.678,1877246,0
2006-12-20,27.246,27.409,26.888,27.254,2799401,0
2006-12-21,27.338,27.338,26.861,26.939,1058684,0
2006-12-22,26.893,26.929,26.625,26.625,552250,0
2006-12-26,26.725,27.135,26.725,27.051,409125,0
2006-12-27,26.998,27.291,26.944,27.218,1267534,0
2006-12-28,26.958,27.449,26.791,27.371,1072013,0
2006-12-29,27.409,27.67,27.213,27.617,1356873,0
2007-01-03,27.617,27.652,27.213,27.338,1504891,0
2007-01-04,27.409,27.409,26.965,27.318,1145260,0
2007-01-05,27.318,27.338,26.893,26.979,1266312,0
2007-01-08,27.083,27.083,26.791,27.029,1074922,0
2007-01-09,27.181,27.474,26.697,27.377,1969490,0
2007-01-10,27.261,27.474,27.131,27.474,950501,0
2007-01-11,27.466,27.787,27.436,27.587,779797,0
2007-01-12,27.552,27.812,27.48,27.806,780105,0
2007-01-16,27.409,28.486,27.338,28.16,5269040,0
2007-01-17,28.127,28.505,28.055,28.231,1178353,0
2007-01-18,28.231,28.324,28.003,28.246,1454173,0
2007-01-19,28.246,28.29,28.016,28.181,871586,0
2007-01-22,28.217,28.519,28.016,28.433,1826680,0
2007-01-23,28.302,28.715,28.16,28.584,1086876,0
2007-01-24,28.748,29.028,28.569,29.008,935479,0
2007-01-25,29.144,29.454,28.923,29.327,1025582,0
2007-01-26,29.327,29.404,29.151,29.381,867139,0
2007-01-29,29.25,29.537,29.223,29.476,1015471,0
2007-01-30,29.466,29.967,29.398,29.943,1075844,0
2007-01-31,30.014,30.339,29.771,30.182,1590398,0
2007-02-01,30.281,30.438,30.13,30.347,1196746,0
2007-02-02,30.536,30.698,30.47,30.673,1365454,0
2007-02-05,30.698,30.81,30.653,30.752,594694,0
2007-02-06,30.752,30.965,30.673,30.837,1452945,0
2007-02-07,30.837,31.129,30.666,31.129,1468884,0
2007-02-08,31.291,31.305,30.789,30.882,1411423,0
2007-02-09,30.698,30.894,29.763,30.45,2336333,0
2007-02-12,30.339,30.339,29.638,30.224,1564543,0
2007-02-13,30.151,30.555,29.916,30.477,1325695,0
2007-02-14,30.411,30.789,30.314,30.687,829259,0
2007-02-15,30.347,30.49,30.045,30.209,3200561,0
2007-02-16,30.25,30.47,30.116,30.281,1130239,0
2007-02-20,30.326,30.843,30.158,30.829,990646,0
2007-02-21,30.829,31.046,30.55,30.739,1073390,0
2007-02-22,30.933,31.052,30.438,30.965,4776400,0
2007-02-23,30.965,31.129,30.698,30.818,1482983,0
2007-02-26,31.216,31.22,30.261,30.731,1097028,0
2007-02-27,30.731,30.731,29.447,29.614,1783776,0
2007-02-28,29.75,30.425,29.609,29.91,1213141,0
2007-03-01,28.812,29.863,27.297,29.497,1358481,0
2007-03-02,29.229,29.29,28.871,28.898,1163797,0
2007-03-05,28.603,28.682,27.872,27.872,1048106,0
2007-03-06,28.009,28.93,28.009,28.877,1838480,0
2007-03-07,28.709,28.948,28.271,28.271,1265392,0
2007-03-08,28.433,29.139,28.426,28.89,976087,0
2007-03-09,29.06,29.209,28.857,29.209,1614760,0
2007-03-12,29.235,29.235,28.799,28.905,1196896,0
2007-03-13,28.911,28.918,28.103,28.174,898246,0
2007-03-14,28.174,28.278,27.67,28.194,828526,0
2007-03-15,28.03,28.479,28.03,28.441,807229,0
2007-03-16,28.283,28.295,27.872,27.913,657671,0
2007-03-19,27.906,28.2,27.872,27.964,941457,0
2007-03-20,27.964,28.348,27.872,28.217,1959684,0
2007-03-21,28.295,28.629,28.009,28.629,750227,0
2007-03-22,28.468,28.669,28.381,28.584,616147,0
2007-03-23,28.727,28.727,28.217,28.302,956021,0
2007-03-26,28.295,28.302,27.855,27.933,1275198,0
2007-03-27,27.933,28.022,27.527,27.587,1025151,0
2007-03-28,27.552,27.755,27.338,27.494,951114,0
2007-03-29,27.494,27.787,27.188,27.261,1021138,0
2007-03-30,27.326,27.592,27.168,27.494,1316723,0
2007-04-02,27.455,27.787,27.365,27.599,1052856,0
2007-04-03,27.735,27.991,27.683,27.703,1647399,0
2007-04-04,27.573,27.723,27.48,27.587,1181263,0
2007-04-05,28.819,28.819,27.552,27.67,758342,0
2007-04-09,27.67,27.827,27.544,27.631,645414,0
2007-04-10,27.749,27.976,27.691,27.799,957853,0
2007-04-11,27.67,27.67,27.304,27.352,953716,0
2007-04-12,27.409,27.409,26.993,27.096,705169,0
2007-04-13,27.083,27.233,26.906,27.154,1357177,0
2007-04-16,28.603,28.603,27.029,27.188,1017196,0
2007-04-17,27.246,27.723,27.07,27.683,1021599,0
2007-04-18,27.683,27.82,27.639,27.703,840019,0
2007-04-19,27.855,27.855,26.353,27.742,1000760,0
2007-04-20,27.799,28.492,27.799,27.958,780321,0
2007-04-23,27.777,28.348,27.777,28.174,990799,0
2007-04-24,28.254,28.254,27.723,27.792,790525,0
2007-04-25,27.958,28.049,27.43,27.587,922307,0
2007-04-26,27.611,27.806,27.46,27.533,684488,0
2007-04-27,27.533,27.631,27.384,27.515,1251600,0
2007-04-30,27.538,27.976,27.48,27.515,1320420,0
2007-05-01,27.521,27.538,26.888,27.377,1116700,0
2007-05-02,27.377,27.715,27.147,27.652,745320,0
2007-05-03,27.799,28.139,27.749,28.108,892271,0
2007-05-04,28.271,28.271,27.883,28.217,1101128,0
2007-05-07,29.46,29.46,27.927,27.938,679583,0
2007-05-08,27.827,27.991,27.599,27.867,759080,0
2007-05-09,27.872,28.355,27.652,28.344,1271062,0
2007-05-10,28.16,28.376,27.769,27.777,957704,0
2007-05-11,27.938,27.952,27.735,27.952,1100786,0
2007-05-14,27.742,27.927,27.377,27.538,1050100,0
2007-05-15,27.58,27.699,27.2,27.28,1280565,0
2007-05-16,27.359,27.359,26.921,27.051,1440382,0
2007-05-17,27.044,27.116,26.464,26.464,2369227,0
2007-05-18,26.235,26.593,26.17,26.593,15454382,0
2007-05-21,26.43,26.555,26.404,26.43,5007781,0
2007-05-22,26.477,26.993,26.442,26.861,4219590,0
2007-05-23,27.044,27.044,26.372,26.543,1693632,0
2007-05-24,26.372,26.437,25.445,25.811,3179106,0
2007-05-25,25.941,26.201,25.831,26.032,1378321,0
2007-05-29,26.268,26.744,26.268,26.477,2001978,0
2007-05-30,26.477,27.11,26.287,27.11,1902840,0
2007-05-31,27.154,27.683,27.116,27.645,4246982,0
2007-06-01,27.67,27.67,27.207,27.43,838487,0
2007-06-04,27.266,27.533,27.168,27.527,1185710,0
2007-06-05,27.538,27.587,27.239,27.311,1555768,0
2007-06-06,27.311,27.311,26.776,27.168,1325318,0
2007-06-07,26.888,27.168,26.274,26.332,2085340,0
2007-06-08,25.679,26.104,25.185,26.104,3597273,0
2007-06-11,25.91,26.006,25.621,25.72,3037857,0
2007-06-12,24.799,25.745,24.794,24.95,3357009,0
2007-06-13,25.072,25.243,24.708,25.243,2798323,0
2007-06-14,24.794,25.066,24.544,24.622,1307991,0
2007-06-15,24.876,24.975,24.635,24.975,1401916,0
2007-06-18,24.95,24.95,24.303,24.376,1790516,0
2007-06-19,24.382,24.615,24.036,24.602,1828212,0
2007-06-20,24.602,24.602,23.852,24.03,1551017,0
2007-06-21,23.982,24.003,23.331,23.931,2709144,0
2007-06-22,23.931,23.931,23.512,23.663,1358315,0
2007-06-25,23.701,23.794,23.161,23.233,3541315,0
2007-06-26,23.39,23.412,22.816,22.998,1699804,0
2007-06-27,22.835,23.643,22.775,23.625,1971487,0
2007-06-28,23.677,23.972,23.405,23.533,2178964,0
2007-06-29,23.82,23.952,23.519,23.657,1863875,0
2007-07-02,23.886,24.635,23.867,24.572,2406511,0
2007-07-03,24.752,24.923,24.466,24.544,985895,0
2007-07-05,24.953,25.375,24.839,25.112,1829747,0
2007-07-06,25.125,25.243,24.869,25.079,1024489,0
2007-07-09,25.04,25.087,24.768,24.995,841091,0
2007-07-10,24.768,24.889,23.99,24.213,2298337,0
2007-07-11,24.2,24.213,23.825,24.003,1049486,0
2007-07-12,24.03,24.597,23.886,24.506,1199810,0
2007-07-13,24.512,24.674,24.33,24.635,698587,0
2007-07-16,24.602,24.839,24.426,24.472,1057708,0
2007-07-17,24.539,24.585,24.108,24.108,1102348,0
2007-07-18,24.049,24.297,23.768,24.074,1187551,0
2007-07-19,24.126,24.426,23.873,24.093,1122421,0
2007-07-20,23.982,24.108,23.337,23.533,1278798,0
2007-07-23,24.681,24.681,22.684,22.764,1595914,0
2007-07-24,22.749,22.749,21.823,21.876,1642080,0
2007-07-25,21.751,22.397,21.537,21.842,2059476,0
2007-07-26,21.77,21.887,20.98,21.778,2273980,0
2007-07-27,20.719,21.659,20.491,20.563,2900225,0
2007-07-30,20.674,21.027,20.478,20.878,1990468,0
2007-07-31,21.392,21.725,21.133,21.289,2165687,0
2007-08-01,21.275,21.628,20.707,21.567,2307708,0
2007-08-02,21.994,22.476,21.796,22.344,2413098,0
2007-08-03,22.253,22.253,20.895,20.986,2212396,0
2007-08-06,21.175,21.954,20.616,21.954,1526568,0
2007-08-07,21.863,22.749,21.582,22.418,1741329,0
2007-08-08,21.092,23.201,21.092,23.193,2239030,0
2007-08-09,21.823,23.978,17.293,23.701,2164011,0
2007-08-10,23.559,23.709,22.612,22.937,2061885,0
2007-08-13,23.143,23.747,22.944,23.441,2020978,0
2007-08-14,23.781,23.781,22.868,22.951,2322540,0
2007-08-15,22.599,22.718,22.027,22.09,3005603,0
2007-08-16,25.047,25.047,20.786,21.876,3958754,0
2007-08-17,22.442,22.599,21.96,22.188,4750504,0
2007-08-20,22.288,23.114,22,23.058,3233200,0
2007-08-21,22.842,23.736,22.703,23.657,2984347,0
2007-08-22,23.813,24.91,23.721,24.074,2728602,0
2007-08-23,24.049,24.462,24.009,24.115,2140956,0
2007-08-24,23.978,24.728,23.909,24.263,1815952,0
2007-08-27,24.074,24.382,23.775,23.952,1530788,0
2007-08-28,23.839,24.086,23.226,23.252,1784848,0
2007-08-29,23.453,24.165,23.453,24.134,1505657,0
2007-08-30,23.972,24.635,23.972,24.512,2123953,0
2007-08-31,24.805,25.119,24.485,24.852,2013470,0
2007-09-04,24.846,25.125,24.597,24.943,1799253,0
2007-09-05,24.694,25.047,24.403,24.642,1365758,0
2007-09-06,24.681,24.989,24.303,24.852,1340811,0
2007-09-07,24.668,24.943,24.382,24.76,1842161,0
2007-09-10,24.746,24.953,24.426,24.674,1774737,0
2007-09-11,24.668,25.297,24.668,25.254,1322547,0
2007-09-12,25.243,25.621,25.059,25.438,2431639,0
2007-09-13,25.185,25.514,24.989,25.419,2038907,0
2007-09-14,25.112,25.798,24.852,25.752,1749453,0
2007-09-17,25.505,26.104,25.457,25.954,2461370,0
2007-09-18,26.332,26.632,25.988,26.353,3512388,0
2007-09-19,26.632,27.083,26.386,27.004,3062040,0
2007-09-20,27.017,27.195,26.678,26.814,2670376,0
2007-09-21,26.856,27.67,26.828,27.326,11545579,0
2007-09-24,27.409,28.187,27.338,28.041,3430252,0
2007-09-25,27.933,27.933,27.365,27.617,2370657,0
2007-09-26,27.71,27.749,27.239,27.384,2540283,0
2007-09-27,27.345,27.703,26.965,27.246,2855331,0
2007-09-28,27.359,27.416,26.861,27.017,3487408,0
2007-10-01,27.017,27.501,27.017,27.409,3148155,0
2007-10-02,27.538,28.254,27.28,28.238,3221398,0
2007-10-03,28.194,28.963,28.153,28.742,3469633,0
2007-10-04,28.701,29.263,26.944,29.043,3817471,0
2007-10-05,29.085,29.686,29.014,29.679,2466118,0
2007-10-08,29.524,29.715,29.197,29.296,1747307,0
2007-10-09,28.877,29.263,28.547,29.229,2862679,0
2007-10-10,29.296,29.368,28.062,29.151,2394866,0
2007-10-11,29.133,29.638,29.043,29.243,1567565,0
2007-10-12,29.368,29.582,29.209,29.303,877990,0
2007-10-15,29.454,29.489,28.497,28.569,1420918,0
2007-10-16,28.576,28.576,27.92,27.991,1006581,0
2007-10-17,28.062,28.456,26.914,27.645,1519146,0
2007-10-18,27.573,27.899,27.07,27.538,1508418,0
2007-10-19,27.311,27.521,26.646,26.659,1059449,0
2007-10-22,26.593,27.011,26.287,26.822,1284852,0
2007-10-23,26.763,27.213,26.763,27.083,1468271,0
2007-10-24,26.906,26.958,26.496,26.751,1317794,0
2007-10-25,26.88,27.273,26.697,27.2,1231072,0
2007-10-26,27.345,27.938,27.338,27.913,1172684,0
2007-10-29,28.062,28.174,27.521,27.71,791138,0
2007-10-30,27.605,27.842,27.359,27.639,1351050,0
2007-10-31,27.749,28.062,27.43,27.991,1425213,0
2007-11-01,27.842,27.872,26.952,26.979,1766920,0
2007-11-02,27.116,27.147,26.117,26.338,1757267,0
2007-11-05,25.889,26.366,25.876,26.019,1242864,0
2007-11-06,26.378,26.758,26.006,26.758,1416022,0
2007-11-07,26.771,26.771,25.889,25.889,1653065,0
2007-11-08,26.261,26.58,25.693,26.523,1177591,0
2007-11-09,26.366,27.527,25.842,27.416,2820696,0
2007-11-12,27.273,28.433,27.273,27.509,2179086,0
2007-11-13,27.933,28.441,27.728,28.376,2749725,0
2007-11-14,28.441,28.857,27.861,28.096,1702557,0
2007-11-15,27.639,28.174,27.188,27.755,1684088,0
2007-11-16,27.996,28.254,27.218,28.21,2107742,0
2007-11-19,27.842,28.187,27.639,27.742,1779546,0
2007-11-20,27.878,28.174,26.353,26.796,1915475,0
2007-11-21,26.423,27.48,26.366,27.304,1985246,0
2007-11-23,27.195,28.271,27.102,28.133,566806,0
2007-11-26,27.855,28.062,27.116,27.116,2807098,0
2007-11-27,27.401,27.787,27.246,27.592,4310281,0
2007-11-28,27.592,29.29,27.592,29.256,3300856,0
2007-11-29,29.209,29.276,28.254,28.362,2656607,0
2007-11-30,28.857,29.107,28.174,28.456,5038882,0
2007-12-03,28.792,28.792,28.073,28.278,1502281,0
2007-12-04,28.278,28.547,27.639,27.735,1863937,0
2007-12-05,28.278,28.595,27.592,28.563,2243930,0
2007-12-06,28.486,29.962,28.231,29.857,1921073,0
2007-12-07,29.568,30.359,29.568,29.818,1613458,0
2007-12-10,29.957,30.411,29.568,30.347,1246093,0
2007-12-11,30.55,30.993,29.197,29.263,1789167,0
2007-12-12,30.405,30.405,29.235,29.393,1777949,0
2007-12-13,29.388,29.654,28.753,29.537,1676677,0
2007-12-14,29.411,29.582,28.468,28.505,1785153,0
2007-12-17,28.26,28.388,27.683,27.683,1997228,0
2007-12-18,27.683,28.317,27.131,27.703,2399617,0
2007-12-19,27.474,28.003,27.181,27.46,1852251,0
2007-12-20,27.605,27.976,27.083,27.474,1993191,0
2007-12-21,27.652,28.187,27.48,28.16,1988540,0
2007-12-24,27.964,29.355,27.964,29.347,324054,0
2007-12-26,28.584,29.381,28.486,29.068,1076761,0
2007-12-27,29.021,29.701,28.727,29.06,1500327,0
2007-12-28,29.079,29.388,28.246,28.682,1778575,0
2007-12-31,28.402,29.558,27.735,29.53,1476823,0
2008-01-02,29.622,29.708,28.871,28.936,1595938,0
2008-01-03,29.209,29.476,28.108,28.133,1416559,0
2008-01-04,27.983,28.022,26.599,26.836,2784765,0
2008-01-07,27.246,27.359,26.599,27.291,1906686,0
2008-01-08,27.291,28.049,26.725,26.776,3304031,0
2008-01-09,27.011,27.384,25.947,27.246,2215771,0
2008-01-10,27.181,28.519,26.899,28.194,2300734,0
2008-01-11,27.82,28.688,27.162,27.787,1397785,0
2008-01-14,28.139,28.337,26.952,27.691,1335431,0
2008-01-15,27.436,27.735,26.843,27.029,1672670,0
2008-01-16,27.036,27.834,26.458,27.409,2138561,0
2008-01-17,27.474,27.913,27.011,27.162,2192292,0
2008-01-18,27.168,27.494,25.628,26.085,3055574,0
2008-01-22,25.457,27.318,25.45,27.11,2270533,0
2008-01-23,26.548,29.25,26.489,29.119,2941171,0
2008-01-24,29.363,29.524,27.867,28.709,1990892,0
2008-01-25,29.008,29.363,28.283,28.721,1990809,0
2008-01-28,28.552,29.466,28.381,29.466,2122633,0
2008-01-29,28.519,28.715,28.21,28.355,3190573,0
2008-01-30,28.26,29.101,27.878,28.133,2696821,0
2008-01-31,28.139,29.085,27.587,28.846,2240111,0
2008-02-01,28.975,29.601,28.388,29.334,1944840,0
2008-02-04,29.643,29.643,28.727,29.054,2187398,0
2008-02-05,28.682,28.982,28.022,28.096,2186856,0
2008-02-06,28.103,28.217,26.993,27.051,2000986,0
2008-02-07,27.266,27.848,26.593,27.799,1812430,0
2008-02-08,27.544,27.991,26.568,27.023,1186315,0
2008-02-11,27.083,27.083,26.215,26.45,1329312,0
2008-02-12,26.562,27.083,26.386,26.914,1219347,0
2008-02-13,27.246,27.515,26.58,27.207,1400864,0
2008-02-14,27.239,27.703,26.893,26.952,1590775,0
2008-02-15,26.893,28.041,26.893,27.991,1832354,0
2008-02-19,28.302,28.474,27.409,27.474,2050431,0
2008-02-20,27.605,27.872,27.058,27.735,1778802,0
2008-02-21,27.92,28.133,27.162,27.246,1401423,0
2008-02-22,27.28,28.03,26.843,28.03,1389042,0
2008-02-25,27.971,28.348,27.659,28.348,2192022,0
2008-02-26,28.022,28.715,27.762,28.337,1754660,0
2008-02-27,28.456,28.533,27.792,28.009,1567221,0
2008-02-28,27.867,28.055,27.605,27.703,1487807,0
2008-02-29,27.605,27.631,27.07,27.291,2425382,0
2008-03-03,27.401,27.728,26.88,27.715,2283049,0
2008-03-04,27.11,27.409,26.809,27.064,1991054,0
2008-03-05,27.2,27.466,26.965,27.246,1255491,0
2008-03-06,27.225,27.225,26.3,26.43,1774963,0
2008-03-07,26.248,26.872,25.777,26.751,2913618,0
2008-03-10,26.639,27.43,26.568,26.73,3089050,0
2008-03-11,27.442,28.402,27.195,28.271,3844352,0
2008-03-12,28.073,29.179,28.073,28.254,3095400,0
2008-03-13,28.073,28.33,27.261,28.055,2537630,0
2008-03-14,28.317,28.65,27.297,27.933,2264852,0
2008-03-17,27.377,28.426,27.181,28.139,1918150,0
2008-03-18,28.133,29.256,28.049,29.235,3676501,0
2008-03-19,29.209,29.857,29.014,29.376,2892054,0
2008-03-20,28.381,30.177,28.381,30.086,2855282,0
2008-03-24,30.293,31.383,30.202,30.543,3640577,0
2008-03-25,30.6,31.175,30.314,30.463,4274098,0
2008-03-26,30.339,30.445,29.843,29.949,3996260,0
2008-03-27,30.182,30.281,29.32,29.411,4554654,0
2008-03-28,29.471,29.851,28.989,29.126,2789615,0
2008-03-31,28.956,30.014,28.956,29.309,2468117,0
2008-04-01,29.649,30.998,29.568,30.973,3097028,0
2008-04-02,30.757,30.998,30.438,30.958,3428137,0
2008-04-03,30.875,31.552,30.739,31.552,2454706,0
2008-04-04,31.581,31.592,30.875,31.071,2140481,0
2008-04-07,31.447,31.447,30.639,31.144,1541643,0
2008-04-08,31.144,31.357,30.745,30.933,2252601,0
2008-04-09,31.046,31.095,30.391,30.673,1477937,0
2008-04-10,29.738,30.797,29.727,30.059,2013112,0
2008-04-11,29.638,29.896,29.544,29.654,2012329,0
2008-04-14,29.418,30.202,29.418,29.708,1481719,0
2008-04-15,30.027,30.04,29.694,29.967,1003932,0
2008-04-16,30.224,30.789,30.027,30.698,1816392,0
2008-04-17,30.673,31.489,30.608,31.475,1146576,0
2008-04-18,31.796,31.796,30.933,31.109,2690737,0
2008-04-21,30.987,31.345,30.797,30.947,2008088,0
2008-04-22,30.837,31.16,30.704,31.013,1101410,0
2008-04-23,31.26,31.867,31.101,31.867,1585638,0
2008-04-24,31.855,32.641,31.592,32.625,3106780,0
2008-04-25,32.59,32.813,32.2,32.703,1798493,0
2008-04-28,32.584,32.828,32.309,32.641,2453608,0
2008-04-29,32.467,32.641,31.886,32.031,2246633,0
2008-04-30,31.991,32.494,31.689,31.689,1525931,0
2008-05-01,31.689,32.401,31.646,32.401,1880059,0
2008-05-02,32.636,32.885,31.575,31.653,2177797,0
2008-05-05,31.724,31.731,31.247,31.469,1400595,0
2008-05-06,31.327,31.782,31.038,31.782,1578821,0
2008-05-07,31.717,31.827,30.347,30.399,1929272,0
2008-05-08,30.378,30.804,30.209,30.425,2071885,0
2008-05-09,30.236,30.818,30.236,30.497,1128948,0
2008-05-12,30.673,31.16,30.483,31.116,1560637,0
2008-05-13,31.16,31.327,30.693,31.101,1360107,0
2008-05-14,31.26,31.339,31.052,31.247,1015524,0
2008-05-15,31.369,31.731,31.123,31.611,943110,0
2008-05-16,31.144,31.454,31.059,31.422,1773001,0
2008-05-19,31.552,31.748,31.227,31.501,972899,0
2008-05-20,31.383,31.6,30.763,30.933,1387750,0
2008-05-21,30.958,31.052,30.188,30.188,1679558,0
2008-05-22,30.151,30.255,29.812,30.105,1458568,0
2008-05-23,29.884,30.555,29.743,30.177,1229852,0
2008-05-27,30.202,30.717,30.177,30.698,814410,0
2008-05-28,30.711,30.81,30.47,30.757,836931,0
2008-05-29,30.818,30.965,30.543,30.829,2003926,0
2008-05-30,30.875,31.167,30.55,31.101,1947654,0
2008-06-02,30.68,30.998,30.371,30.739,1853014,0
2008-06-03,30.901,31.129,30.536,30.837,1497148,0
2008-06-04,30.653,31.437,30.411,31.15,1388693,0
2008-06-05,31.351,31.939,31.109,31.939,1031131,0
2008-06-06,31.814,31.834,30.463,30.502,1342089,0
2008-06-09,30.508,30.843,30.051,30.051,1276207,0
2008-06-10,29.818,30.261,29.398,30.17,1422256,0
2008-06-11,30.086,30.158,29.283,29.418,1163493,0
2008-06-12,29.694,30.045,29.205,29.622,1246653,0
2008-06-13,30,30.17,28.975,30.17,1707874,0
2008-06-16,30.13,30.81,29.812,30.68,815005,0
2008-06-17,30.875,30.888,29.107,29.179,1190967,0
2008-06-18,28.97,29.043,28.348,28.348,1608234,0
2008-06-19,28.414,29.393,28.194,29.393,1487359,0
2008-06-20,29.035,29.223,28.362,28.426,1340877,0
2008-06-23,28.61,28.905,27.952,27.991,1774967,0
2008-06-24,27.913,28.344,27.623,27.983,1546826,0
2008-06-25,28.194,28.552,27.749,28.187,2301147,0
2008-06-26,28.036,28.174,27.246,27.345,1986815,0
2008-06-27,27.352,27.677,27.273,27.394,3055991,0
2008-06-30,27.48,28.224,26.965,27.782,2143597,0
2008-07-01,27.501,27.867,27.318,27.715,2488510,0
2008-07-02,27.787,27.952,27.089,27.246,1717763,0
2008-07-03,27.592,27.592,26.849,27.162,659544,0
2008-07-07,27.233,27.365,26.523,26.555,2224053,0
2008-07-08,26.613,31.319,26.372,28.108,3411058,0
2008-07-09,28.103,28.302,26.071,26.117,2601069,0
2008-07-10,26.177,27.515,26.085,26.958,2027814,0
2008-07-11,26.704,28.062,26.378,27.409,1972753,0
2008-07-14,27.691,27.952,26.215,26.464,2168280,0
2008-07-15,26.177,27.017,25.733,26.044,3038566,0
2008-07-16,26.104,27.011,25.347,26.73,5653580,0
2008-07-17,26.771,27.605,26.221,27.2,3001799,0
2008-07-18,27.089,28.54,26.809,28.29,3439846,0
2008-07-21,28.344,29.107,27.964,29.101,2566422,0
2008-07-22,28.767,30.587,28.462,30.457,2986474,0
2008-07-23,30.339,30.849,29.757,30.445,2937231,0
2008-07-24,30.536,30.536,28.448,28.696,2412509,0
2008-07-25,28.911,29.943,28.735,29.418,2126702,0
2008-07-28,29.418,29.667,28.603,28.936,2235676,0
2008-07-29,28.884,29.708,28.381,29.447,3726473,0
2008-07-30,29.393,29.743,28.492,29.327,2740481,0
2008-07-31,28.942,29.609,28.735,29.276,1426329,0
2008-08-01,29.315,29.957,28.547,29.721,1908133,0
2008-08-04,29.411,29.667,28.709,28.761,1833689,0
2008-08-05,29.079,30.843,28.799,30.333,2460038,0
2008-08-06,29.896,30.843,29.896,30.04,2093379,0
2008-08-07,29.812,30.007,29.283,29.576,3082062,0
2008-08-08,29.476,31.023,29.144,30.829,2695218,0
2008-08-11,30.543,31.475,30.224,31.334,2519805,0
2008-08-12,30.116,30.347,29.376,29.771,4499900,0
2008-08-13,29.388,29.985,29.119,29.694,2907133,0
2008-08-14,29.079,30.13,29.06,30.13,1415262,0
2008-08-15,29.595,30.399,29.489,29.823,1322706,0
2008-08-18,29.454,30.353,29.001,29.53,1701546,0
2008-08-19,28.963,29.334,28.348,28.696,2038463,0
2008-08-20,28.812,29.05,28.08,28.753,1811649,0
2008-08-21,28.062,28.735,28.062,28.271,1392138,0
2008-08-22,28.846,29.418,28.317,29.229,2028561,0
2008-08-25,28.994,29.05,28.295,28.295,1349130,0
2008-08-26,28.295,28.805,28.062,28.799,1341995,0
2008-08-27,29.068,29.25,28.748,29.209,1583342,0
2008-08-28,29.53,30.13,28.062,30.019,1833028,0
2008-08-29,29.727,30.019,29.505,29.643,1709777,0
2008-09-02,30.051,30.25,29.209,29.489,1561798,0
2008-09-03,29.433,29.812,29.184,29.792,1786361,0
2008-09-04,29.44,29.649,28.603,28.629,2278725,0
2008-09-05,28.441,28.656,28.096,28.479,2422940,0
2008-09-08,29.733,29.851,28.625,29.235,3138029,0
2008-09-09,29.156,29.34,27.944,28.278,2938902,0
2008-09-10,28.584,28.982,27.891,28.857,2123949,0
2008-09-11,28.348,29.079,27.938,28.936,1578290,0
2008-09-12,28.563,29.694,28.468,29.679,1510874,0
2008-09-15,28.936,29.857,28.324,28.324,3934799,0
2008-09-16,28.049,29.903,27.976,29.601,6014254,0
2008-09-17,28.956,29.743,28.414,28.479,4049708,0
2008-09-18,28.696,32.641,28.26,32.641,5417224,0
2008-09-19,33.224,33.936,30.438,33.45,5100019,0
2008-09-22,32.781,33.278,29.743,30.045,3448030,0
2008-09-23,30.188,31.305,30.13,30.378,2294762,0
2008-09-24,30.353,30.632,29.823,30.281,1622840,0
2008-09-25,30.68,31.123,29.927,30.711,2190248,0
2008-09-26,29.368,31.867,29.368,31.834,1720707,0
2008-09-29,31.066,31.789,29.079,29.967,2596122,0
2008-09-30,31.052,33.067,30.027,32.252,3370764,0
2008-10-01,32.01,32.37,31.155,31.926,1455089,0
2008-10-02,31.509,32.179,30.594,30.908,2106580,0
2008-10-03,31.71,32.214,29.001,29.001,2538111,0
2008-10-06,28.569,28.569,26.104,27.43,3357518,0
2008-10-07,27.728,27.971,25.726,25.941,4826521,0
2008-10-08,25.151,26.758,24.283,25.45,4737052,0
2008-10-09,25.521,26.921,21.732,22.288,5813481,0
2008-10-10,20.804,24.277,20.386,24.277,9892141,0
2008-10-13,24.674,27.044,23.978,26.712,4067719,0
2008-10-14,28.127,28.271,23.592,25.784,4156019,0
2008-10-15,25.764,25.876,21.261,22.449,3700759,0
2008-10-16,22.619,25.04,21.744,24.277,5225123,0
2008-10-17,23.867,24.663,23.024,23.585,3305328,0
2008-10-20,24.245,24.668,22.971,24.602,2858583,0
2008-10-21,24.303,25.224,24.14,24.556,2816125,0
2008-10-22,24.426,24.426,22.174,22.698,4837827,0
2008-10-23,22.698,23.755,20.713,22.594,4583711,0
2008-10-24,21.041,21.935,20.309,20.885,3413132,0
2008-10-27,21.027,21.935,19.817,19.983,3559277,0
2008-10-28,20.506,22.509,19.716,22.221,6088145,0
2008-10-29,21.823,22.959,21.126,21.901,4061410,0
2008-10-30,22.606,22.842,21.609,22.764,2945966,0
2008-10-31,22.888,23.577,21.757,23.533,4427310,0
2008-11-03,23.375,23.487,21.412,21.49,2666484,0
2008-11-04,21.602,22.482,21.392,21.986,3998549,0
2008-11-05,20.922,20.922,18.851,19.622,7036136,0
2008-11-06,19.156,19.831,18.495,18.952,3464740,0
2008-11-07,18.991,20.349,18.384,19.823,3513439,0
2008-11-10,19.956,19.956,16.334,16.739,5020823,0
2008-11-11,16.369,16.634,14.193,14.651,11572258,0
2008-11-12,14.482,15.525,14.213,14.513,9650625,0
2008-11-13,14.808,17.32,14.121,16.981,8098068,0
2008-11-14,17.62,17.62,15.37,15.639,6069124,0
2008-11-17,15.602,15.872,14.488,15.382,6840860,0
2008-11-18,14.188,15.696,14.049,15.07,9349396,0
2008-11-19,14.984,14.984,12.659,13.053,7102494,0
2008-11-20,12.563,14.019,11.904,12.458,7173336,0
2008-11-21,12.693,13.738,11.298,13.064,10250241,0
2008-11-24,12.874,14.991,12.119,14.768,11086890,0
2008-11-25,15.358,15.499,13.113,14.428,7807534,0
2008-11-26,14.306,15.231,13.706,15.062,5747380,0
2008-11-28,14.852,15.18,14.414,14.998,3063832,0
2008-12-01,14.331,14.409,11.727,11.988,7293089,0
2008-12-02,12.575,14.428,12.074,14.299,8450694,0
2008-12-03,14.076,15.056,13.43,14.936,7430211,0
2008-12-04,14.397,15.315,13.7,13.881,7938627,0
2008-12-05,13.873,15.596,13.7,15.474,7720999,0
2008-12-08,15.831,18.072,15.596,18.072,8598913,0
2008-12-09,17.783,18.143,16.412,16.694,9097066,0
2008-12-10,16.824,19.175,16.824,18.887,5240874,0
2008-12-11,18.501,18.691,15.375,15.738,9309411,0
2008-12-12,15.455,17.72,15.024,17.72,9300992,0
2008-12-15,18.143,18.143,16.342,16.999,5226435,0
2008-12-16,17.777,19.521,17.091,19.521,9266935,0
2008-12-17,18.599,20.303,17.764,19.643,6351483,0
2008-12-18,20.076,20.55,17.974,18.247,5392736,0
2008-12-19,18.702,19.807,18.41,19.586,5167856,0
2008-12-22,19.388,19.926,17.849,18.895,5114518,0
2008-12-23,19.102,20.289,18.664,19.499,4425450,0
2008-12-24,19.709,20.092,19.388,20.068,1327259,0
2008-12-26,20.119,20.758,19.663,20.563,1498562,0
2008-12-29,20.621,21.078,19.592,19.807,3410805,0
2008-12-30,20.028,21.007,19.671,21.007,3857697,0
2008-12-31,20.922,22.037,20.681,21.908,3818585,0
2009-01-02,21.856,21.856,20.798,20.824,3124122,0
2009-01-05,19.951,20.89,19.578,20.262,4176612,0
2009-01-06,20.598,20.999,19.867,20.578,7339501,0
2009-01-07,20.113,20.578,18.874,19.167,4691650,0
2009-01-08,19.102,19.102,18.186,18.637,6586587,0
2009-01-09,18.495,18.627,17.514,17.764,4901507,0
2009-01-12,17.743,18.024,16.844,17.026,4814229,0
2009-01-13,16.64,17.947,16.64,17.733,3791926,0
2009-01-14,17.235,17.77,16.804,16.981,4911037,0
2009-01-15,17.118,18.435,16.231,17.751,5430200,0
2009-01-16,18.136,19.218,17.691,19.218,6091197,0
2009-01-20,18.561,18.918,16.61,16.745,7816627,0
2009-01-21,17.026,18.964,16.712,18.9,6024175,0
2009-01-22,18.404,19.486,17.66,18.343,7175847,0
2009-01-23,18.186,18.708,17.576,18.512,5414473,0
2009-01-26,18.555,19.374,18.194,18.874,3860992,0
2009-01-27,19.48,19.578,18.822,19.435,4233839,0
2009-01-28,19.823,20.719,19.423,20.654,8646227,0
2009-01-29,20.336,20.453,18.658,18.768,7010403,0
2009-01-30,18.983,19.188,17.809,18.186,6629552,0
2009-02-02,17.947,19.142,17.699,19.017,5077728,0
2009-02-03,19.246,19.246,18.41,18.708,5494010,0
2009-02-04,18.978,19.283,17.914,18.102,4269035,0
2009-02-05,17.79,18.528,17.235,17.849,5605219,0
2009-02-06,17.933,19.368,17.655,19.272,4556078,0
2009-02-09,19.115,19.472,18.768,19.362,2576979,0
2009-02-10,19.238,19.302,17.281,17.372,6964880,0
2009-02-11,17.385,17.764,16.503,17.071,6398789,0
2009-02-12,16.804,16.804,14.69,16.184,9328898,0
2009-02-13,16.054,16.251,15.009,15.559,5754907,0
2009-02-17,14.612,15.529,14.227,14.493,7012209,0
2009-02-18,14.913,15.201,14.47,15.114,5648599,0
2009-02-19,15.25,15.455,14.14,14.313,5242339,0
2009-02-20,13.953,15.631,13.38,15.506,9944213,0
2009-02-23,15.689,16.047,14.325,14.448,8579026,0
2009-02-24,14.579,15.916,14.448,15.838,7478890,0
2009-02-25,16.44,16.551,15.639,15.774,16184625,0
2009-02-26,15.923,16.047,14.279,14.403,11027904,0
2009-02-27,13.972,14.397,13.541,14.076,8810321,0
2009-03-02,13.966,14.027,13.125,13.26,9386507,0
2009-03-03,13.738,14.665,13.366,14.379,50444491,0
2009-03-04,14.409,15.258,14.199,14.847,10512559,0
2009-03-05,14.299,14.744,13.7,13.836,9234945,0
2009-03-06,14.076,14.337,12.484,13.319,11028368,0
2009-03-09,13.064,14.553,12.903,14.47,9824709,0
2009-03-10,14.936,16.374,14.828,16.198,14476629,0
2009-03-11,16.418,16.418,15.414,15.76,8635603,0
2009-03-12,15.916,17.084,15.308,16.934,8932685,0
2009-03-13,17.062,17.15,15.903,16.766,6340021,0
2009-03-16,16.551,16.551,14.794,14.866,7880346,0
2009-03-17,14.729,16.035,14.279,15.97,8101264,0
2009-03-18,15.644,16.705,15.272,16.648,6883257,0
2009-03-19,17.071,17.163,15.219,15.302,7082865,0
2009-03-20,15.279,15.461,14.272,14.325,8321466,0
2009-03-23,16.151,16.818,14.744,16.766,9943310,0
2009-03-24,16.322,16.569,15.174,15.334,7613375,0
2009-03-25,15.342,15.923,14.213,15.559,7086575,0
2009-03-26,15.768,15.97,14.92,15.474,7070274,0
2009-03-27,15.447,15.578,15.028,15.134,4916537,0
2009-03-30,14.463,14.736,13.873,13.99,8352914,0
2009-03-31,14.403,15.028,13.998,14.756,10208647,0
2009-04-01,14.643,15.009,14.133,14.343,8769436,0
2009-04-02,14.801,16.035,14.598,15.631,11160300,0
2009-04-03,15.897,17.033,15.147,16.994,8422791,0
2009-04-06,16.667,17.033,16.1,16.59,6948698,0
2009-04-07,15.859,16.243,15.596,15.596,37087529,0
2009-04-08,15.616,15.928,14.858,15.824,14390579,0
2009-04-09,16.251,17.62,15.794,17.57,13169421,0
2009-04-13,17.146,18.22,16.831,17.94,8612654,0
2009-04-14,17.933,17.94,16.674,16.818,11503736,0
2009-04-15,16.329,18.05,16.302,17.887,9543701,0
2009-04-16,17.861,19.347,17.077,18.678,9585181,0
2009-04-17,18.384,18.938,17.727,18.397,8263648,0
2009-04-20,17.583,17.988,16.322,16.434,9313996,0
2009-04-21,16.166,18.267,15.97,18.064,12161238,0
2009-04-22,17.563,18.319,17.185,17.471,10338019,0
2009-04-23,17.425,18.384,17.077,18.3,7446075,0
2009-04-24,18.593,19.448,17.988,18.997,8760483,0
2009-04-27,18.528,19.069,17.743,18.156,6965420,0
2009-04-28,17.921,18.671,17.757,18.129,6125051,0
2009-04-29,18.253,19.115,18.17,18.847,6864079,0
2009-04-30,18.945,19.347,18.448,18.691,6021444,0
2009-05-01,18.435,18.918,18.083,18.259,5505387,0
2009-05-04,18.716,19.677,18.031,19.563,8781972,0
2009-05-05,19.381,19.622,18.567,18.768,5209138,0
2009-05-06,18.822,19.396,18.228,18.737,7762426,0
2009-05-07,19.142,19.142,17.699,18.194,8375876,0
2009-05-08,18.759,19.722,18.194,19.722,7891774,0
2009-05-11,19.199,19.388,18.78,18.84,5993054,0
2009-05-12,19.011,19.381,18.045,18.501,5934336,0
2009-05-13,18.201,18.555,17.706,17.855,7760720,0
2009-05-14,17.797,18.788,17.497,18.548,6720782,0
2009-05-15,18.343,18.548,17.379,17.627,5766244,0
2009-05-18,18.077,19.167,17.874,19.096,7201608,0
2009-05-19,19.017,19.23,18.384,18.572,4532457,0
2009-05-20,18.887,19.325,17.953,18.018,5595541,0
2009-05-21,17.751,18.351,17.555,18.267,4605709,0
2009-05-22,18.572,18.664,18.096,18.186,3196848,0
2009-05-26,17.849,19.48,17.835,19.381,5677416,0
2009-05-27,19.448,19.571,18.795,18.96,7334570,0
2009-05-28,19.278,19.557,18.691,19.48,4784556,0
2009-05-29,19.677,19.823,19.056,19.812,5260741,0
2009-06-01,20.113,21.145,19.896,20.491,7897944,0
2009-06-02,20.471,20.513,19.684,19.767,4494972,0
2009-06-03,19.578,20.16,19.514,20.119,4421361,0
2009-06-04,20.231,20.993,20.034,20.986,5661396,0
2009-06-05,20.915,20.936,20.054,20.283,6098431,0
2009-06-08,20.21,20.578,19.976,20.33,3974425,0
2009-06-09,20.464,20.513,19.99,20.003,3654543,0
2009-06-10,20.393,20.393,19.289,19.737,4676903,0
2009-06-11,19.551,19.871,19.149,19.246,3513917,0
2009-06-12,19.302,19.807,19.023,19.742,3578230,0
2009-06-15,19.506,19.533,18.391,18.642,4601438,0
2009-06-16,18.78,18.983,18.175,18.555,3434339,0
2009-06-17,18.495,18.795,18.018,18.235,3597961,0
2009-06-18,18.273,18.729,18.181,18.351,4016206,0
2009-06-19,18.593,19.017,18.448,18.978,5380144,0
2009-06-22,18.632,18.9,17.77,17.869,5070421,0
2009-06-23,18.038,18.215,17.757,17.921,3430205,0
2009-06-24,17.988,18.83,17.953,18.567,3955648,0
2009-06-25,18.332,18.874,18.235,18.84,3158643,0
2009-06-26,18.795,19.188,18.642,19.083,3899198,0
2009-06-29,19.142,19.374,18.816,19.261,2814976,0
2009-06-30,19.302,19.563,19.102,19.486,3644855,0
2009-07-01,19.514,19.902,19.423,19.823,3086876,0
2009-07-02,19.617,19.709,18.47,18.47,5594644,0
2009-07-06,18.208,19.238,18.208,19.188,4893740,0
2009-07-07,19.533,19.643,18.642,18.716,5167686,0
2009-07-08,19.017,19.161,18.351,18.708,5431477,0
2009-07-09,18.945,19.023,18.358,18.404,3600464,0
2009-07-10,18.326,18.536,17.887,18.253,3387788,0
2009-07-13,18.442,19.167,18.215,19.134,5366351,0
2009-07-14,19.023,19.374,18.802,19.289,2740048,0
2009-07-15,19.545,20.231,19.317,19.976,4786425,0
2009-07-16,19.759,20.426,19.611,20.252,3100755,0
2009-07-17,20.218,20.269,19.831,20.106,3290368,0
2009-07-20,20.191,20.819,20.191,20.792,3140057,0
2009-07-21,20.792,21.053,20.471,20.95,3137397,0
2009-07-22,20.707,21.053,20.556,20.662,3518116,0
2009-07-23,20.74,21.602,20.621,21.412,4995377,0
2009-07-24,21.113,21.707,20.98,21.567,2313209,0
2009-07-27,21.659,21.966,21.372,21.81,2503334,0
2009-07-28,21.647,21.908,21.392,21.757,3310430,0
2009-07-29,21.647,21.849,21.301,21.386,3220020,0
2009-07-30,22.007,23.526,21.929,23.167,8259229,0
2009-07-31,22.718,23.167,22.573,23.037,4939879,0
2009-08-03,23.428,23.577,22.71,23.005,4521944,0
2009-08-04,22.749,24.101,22.698,23.917,5895472,0
2009-08-05,23.909,24.786,23.636,24.681,5165273,0
2009-08-06,24.686,25.445,24.283,24.323,4590559,0
2009-08-07,24.572,25.642,24.44,25.151,5041433,0
2009-08-10,25.047,25.236,24.539,24.95,4382416,0
2009-08-11,24.864,24.953,23.917,24.485,3834132,0
2009-08-12,24.615,25.04,24.346,24.609,3307290,0
2009-08-13,24.825,24.961,24.376,24.556,2734583,0
2009-08-14,24.533,25.034,24.086,25.028,4626857,0
2009-08-17,24.291,24.354,23.852,24.003,5731948,0
2009-08-18,23.972,24.539,23.852,24.419,4276758,0
2009-08-19,24.224,24.256,23.82,24.213,3848885,0
2009-08-20,24.323,25.185,24.173,25.079,4507283,0
2009-08-21,25.158,26.006,25.158,25.457,4715919,0
2009-08-24,25.505,25.79,25.093,25.218,4320020,0
2009-08-25,25.438,25.745,25.19,25.464,3131976,0
2009-08-26,25.34,25.419,24.882,25.144,3847961,0
2009-08-27,25.138,25.557,24.674,25.514,2471442,0
2009-08-28,25.642,25.921,25.315,25.868,3662526,0
2009-08-31,25.51,25.764,25.274,25.589,3218270,0
2009-09-01,25.464,25.464,23.684,23.691,8899190,0
2009-09-02,23.6,23.873,23.436,23.63,4527889,0
2009-09-03,23.813,24.017,23.412,23.891,3374529,0
2009-09-04,23.909,24.18,23.461,24.151,3103719,0
2009-09-08,24.251,24.882,24.192,24.864,4325931,0
2009-09-09,24.462,24.864,24.311,24.681,4561480,0
2009-09-10,24.622,24.728,24.173,24.615,3490482,0
2009-09-11,24.686,24.786,24.192,24.472,3474813,0
2009-09-14,24.362,24.91,24.055,24.852,3992123,0
2009-09-15,24.95,25.177,24.297,24.989,5842265,0
2009-09-16,25.021,25.45,24.869,25.394,5357869,0
2009-09-17,25.367,26.032,24.864,25.165,3685081,0
2009-09-18,25.367,25.621,24.917,25.412,4680974,0
2009-09-21,25.185,25.549,24.889,25.297,3674691,0
2009-09-22,25.477,26,25.375,25.994,3878266,0
2009-09-23,25.954,26.255,25.528,25.542,5611393,0
2009-09-24,25.7,25.915,24.674,24.995,5509845,0
2009-09-25,24.818,25.315,24.466,24.936,3956329,0
2009-09-28,25.177,26.104,25.028,26.085,4137667,0
2009-09-29,26.044,26.221,25.381,25.438,3118482,0
2009-09-30,25.589,25.713,24.91,25.125,4134247,0
2009-10-01,25.165,25.197,24.376,24.403,5069862,0
2009-10-02,24.145,24.656,23.619,24.186,4011368,0
2009-10-05,24.369,25.021,24.207,24.852,3097083,0
2009-10-06,25.047,25.477,24.407,24.663,3474166,0
2009-10-07,24.454,24.805,24.311,24.739,2102163,0
2009-10-08,24.799,25.268,24.799,25.047,2568677,0
2009-10-09,25.04,25.426,24.805,25.394,1937795,0
2009-10-12,25.628,25.628,25.254,25.426,1338316,0
2009-10-13,25.282,25.825,25.04,25.7,3532321,0
2009-10-14,26.052,26.843,26.013,26.712,4660786,0
2009-10-15,26.548,26.849,26.437,26.613,3042022,0
2009-10-16,26.326,26.464,25.838,26.221,3442016,0
2009-10-19,26.208,26.744,26.208,26.543,2911602,0
2009-10-20,26.477,26.477,25.968,26.059,3491723,0
2009-10-21,25.933,26.404,25.576,25.713,3284019,0
2009-10-22,25.726,26.508,25.361,26.477,2828446,0
2009-10-23,26.458,26.587,26.044,26.151,2723232,0
2009-10-26,26.332,26.796,26.184,26.248,2621770,0
2009-10-27,26.248,26.528,25.994,26.124,2620624,0
2009-10-28,26.071,26.366,25.426,25.457,4416276,0
2009-10-29,25.876,26.783,25.557,26.646,4270633,0
2009-10-30,26.417,26.796,25.889,26.19,6230454,0
2009-11-02,26.372,27.058,25.739,26.43,4605609,0
2009-11-03,26.117,26.751,26.117,26.58,3945584,0
2009-11-04,26.758,26.822,25.445,25.498,5287504,0
2009-11-05,25.77,26.071,25.381,26.019,5699244,0
2009-11-06,25.713,25.947,25.367,25.534,3052082,0
2009-11-09,25.842,26.776,25.733,26.725,3567570,0
2009-11-10,26.625,26.678,26.098,26.3,2916348,0
2009-11-11,26.535,26.856,26.201,26.678,3143484,0
2009-11-12,26.508,26.856,26.353,26.386,3211861,0
2009-11-13,26.501,26.751,26.372,26.646,2121804,0
2009-11-16,27.239,27.913,26.929,27.631,4410914,0
2009-11-17,27.599,27.834,27.246,27.291,3365962,0
2009-11-18,27.326,27.787,27.123,27.749,2493295,0
2009-11-19,27.424,27.599,27.036,27.273,2671720,0
2009-11-20,27.174,27.527,27.147,27.239,2183484,0
2009-11-23,27.599,27.944,27.181,27.43,2325055,0
2009-11-24,27.401,27.552,27.162,27.326,2100795,0
2009-11-25,27.365,27.735,27.286,27.605,1332393,0
2009-11-27,26.791,27.254,26.678,26.758,1596616,0
2009-11-30,26.803,28.217,26.593,28.016,5379126,0
2009-12-01,28.16,28.388,27.92,28.26,2829468,0
2009-12-02,28.376,28.595,28.16,28.302,3523380,0
2009-12-03,28.036,28.852,27.927,28.055,2930227,0
2009-12-04,28.448,29.296,28.448,29.179,3949997,0
2009-12-07,29.073,29.309,28.426,28.656,3035345,0
2009-12-08,28.376,29.144,28.376,28.742,2371723,0
2009-12-09,28.812,28.918,28.486,28.563,1928444,0
2009-12-10,28.827,28.884,28.33,28.563,1778405,0
2009-12-11,28.589,28.696,28.231,28.625,2258145,0
2009-12-14,28.355,28.479,27.691,28.381,3519107,0
2009-12-15,28.381,28.519,27.938,28.036,2527725,0
2009-12-16,28.187,28.603,28.187,28.324,2680234,0
2009-12-17,28.174,28.254,27.827,28.068,1959107,0
2009-12-18,28.246,28.381,27.466,27.964,3137055,0
2009-12-21,27.971,28.194,27.883,28.096,1969458,0
2009-12-22,28.187,28.283,28.088,28.181,1742428,0
2009-12-23,28.271,28.669,28.08,28.381,1636446,0
2009-12-24,28.642,28.827,28.497,28.805,629630,0
2009-12-28,28.805,29.229,28.772,28.846,1376762,0
2009-12-29,28.93,29.054,28.369,28.552,1543272,0
2009-12-30,28.54,28.877,28.344,28.877,1304874,0
2009-12-31,28.956,29.179,28.533,28.547,2055704,0
2010-01-04,28.846,29.119,28.103,28.29,1833914,0
2010-01-05,28.224,28.486,27.883,28.426,2213571,0
2010-01-06,28.426,28.603,27.952,28.108,3034746,0
2010-01-07,28.022,28.519,27.777,28.419,4248815,0
2010-01-08,28.231,28.355,27.806,28.108,2537440,0
2010-01-11,28.16,28.761,28.16,28.675,2156734,0
2010-01-12,28.519,28.696,28.217,28.492,2504520,0
2010-01-13,28.701,29.381,28.576,29.309,2831280,0
2010-01-14,29.229,29.601,28.942,29.209,1961268,0
2010-01-15,29.164,29.309,29.014,29.151,1929021,0
2010-01-19,29.256,29.66,29.126,29.582,2383954,0
2010-01-20,29.393,29.46,28.839,29.079,2425950,0
2010-01-21,29.151,29.27,28.376,28.426,2803346,0
2010-01-22,28.344,28.727,27.82,27.899,3069758,0
2010-01-25,28.03,28.127,27.442,27.827,3280620,0
2010-01-26,27.611,28.16,27.409,27.703,2393166,0
2010-01-27,27.605,28.133,27.318,28.115,2716027,0
2010-01-28,28.21,28.317,27.521,27.867,2297928,0
2010-01-29,28.08,28.266,27.331,27.538,3026205,0
2010-02-01,27.683,27.92,27.509,27.906,1882226,0
2010-02-02,27.878,28.376,27.544,28.324,2344762,0
2010-02-03,28.145,28.187,27.82,27.878,1856855,0
2010-02-04,27.664,27.703,26.672,26.725,3982313,0
2010-02-05,26.763,27.466,26.47,27.455,3951527,0
2010-02-08,27.409,27.617,26.856,26.893,2330973,0
2010-02-09,27.147,27.213,26.619,26.809,2119724,0
2010-02-10,26.783,27.213,26.338,27.011,1897757,0
2010-02-11,26.933,27.345,26.712,27.326,1805192,0
2010-02-12,26.979,27.384,26.809,27.331,1603376,0
2010-02-16,27.527,28.283,27.527,28.26,2176039,0
2010-02-17,28.348,28.905,28.31,28.827,2560883,0
2010-02-18,28.569,29.411,28.569,29.34,2887489,0
2010-02-19,29.701,29.701,29.217,29.425,2591521,0
2010-02-22,29.489,29.614,29.309,29.388,2099527,0
2010-02-23,29.363,29.433,29.085,29.184,2520821,0
2010-02-24,29.404,29.471,29.151,29.303,2553277,0
2010-02-25,28.948,29.085,28.727,29.008,3279814,0
2010-02-26,29.001,29.171,28.787,28.839,2549288,0
2010-03-01,28.989,29.119,28.792,29.035,2281275,0
2010-03-02,29.184,29.263,28.963,29.008,1676918,0
2010-03-03,29.093,29.107,28.911,28.918,1759919,0
2010-03-04,29.043,29.119,28.819,28.956,2109159,0
2010-03-05,29.073,29.505,28.93,29.447,2318456,0
2010-03-08,29.433,29.701,29.29,29.622,1335533,0
2010-03-09,29.558,29.985,29.388,29.818,2294895,0
2010-03-10,29.398,29.786,29.171,29.638,2463640,0
2010-03-11,29.433,29.974,29.418,29.962,1821854,0
2010-03-12,30.086,30.483,29.993,30.339,2250861,0
2010-03-15,30.105,30.502,29.836,30.445,3091347,0
2010-03-16,30.411,30.998,30.359,30.947,3317708,0
2010-03-17,31.071,31.376,30.901,31.272,2102743,0
2010-03-18,30.965,31.175,30.86,31.023,2163835,0
2010-03-19,31.101,31.209,30.608,30.939,2774222,0
2010-03-22,30.86,31.873,30.608,31.731,2407658,0
2010-03-23,31.339,31.683,31.253,31.639,2511607,0
2010-03-24,31.6,31.953,31.513,31.748,2133980,0
2010-03-25,31.109,32.134,31.109,31.664,2513195,0
2010-03-26,31.736,31.997,31.345,31.391,3184336,0
2010-03-29,31.724,31.834,31.267,31.417,2190542,0
2010-03-30,31.447,31.66,31.285,31.417,2035161,0
2010-03-31,31.267,31.405,30.939,30.987,2589690,0
2010-04-01,31.16,31.227,30.693,30.926,2268912,0
2010-04-05,31.116,31.481,30.987,31.422,2179119,0
2010-04-06,31.305,32.025,31.129,31.886,2048969,0
2010-04-07,31.717,31.847,31.129,31.247,2051300,0
2010-04-08,31.155,31.376,30.818,30.875,2887247,0
2010-04-09,30.998,31.084,30.555,30.673,3863408,0
2010-04-12,30.724,30.843,30.281,30.483,2810521,0
2010-04-13,30.594,30.952,30.445,30.882,3957227,0
2010-04-14,31.084,31.116,30.378,30.477,3108638,0
2010-04-15,30.477,30.477,29.738,29.786,3625902,0
2010-04-16,29.738,29.851,28.89,28.911,5651684,0
2010-04-19,28.779,29.263,28.669,29.107,4127856,0
2010-04-20,29.355,29.818,29.054,29.792,2778165,0
2010-04-21,29.721,30.391,29.686,30.072,3056357,0
2010-04-22,29.778,30.875,29.708,30.776,2395532,0
2010-04-23,30.689,31.342,30.617,31.323,5331659,0
2010-04-26,31.312,31.855,31.194,31.646,2389837,0
2010-04-27,31.437,31.867,30.868,30.926,3628899,0
2010-04-28,30.059,31.216,29.404,30.914,2851033,0
2010-04-29,31.234,31.977,31.123,31.939,2426272,0
2010-04-30,31.683,31.867,30.704,30.823,3071931,0
2010-05-03,31.052,31.912,30.823,31.676,2145610,0
2010-05-04,31.364,31.509,30.781,31.144,3669817,0
2010-05-05,30.818,31.209,30.319,30.572,1989098,0
2010-05-06,30.497,31.26,28.153,29.863,5479194,0
2010-05-07,29.903,30.594,29.021,29.649,4752551,0
2010-05-10,31.09,32.207,30.888,32.173,5367176,0
2010-05-11,31.632,32.37,31.509,31.769,4199931,0
2010-05-12,31.796,32.342,31.696,32.263,2796526,0
2010-05-13,32.277,32.389,31.748,31.821,2436547,0
2010-05-14,31.437,31.696,30.882,31.194,2916979,0
2010-05-17,31.398,31.653,30.319,31.137,2564489,0
2010-05-18,31.489,31.618,30.17,30.293,2777163,0
2010-05-19,30.182,30.763,29.544,30.158,3187248,0
2010-05-20,29.44,29.792,28.799,28.834,4783045,0
2010-05-21,28.456,30.045,28.456,30.007,6286426,0
2010-05-24,30.072,30.202,29.368,29.433,2895368,0
2010-05-25,28.792,29.743,28.224,29.715,3317794,0
2010-05-26,30.08,30.502,29.334,29.471,3312788,0
2010-05-27,29.967,31.052,29.89,31.018,2852271,0
2010-05-28,30.926,31.242,30.49,30.639,2496872,0
2010-06-01,30.307,30.998,30.202,30.457,3499914,0
2010-06-02,30.724,31.298,30.319,31.272,3672648,0
2010-06-03,31.22,31.339,30.829,31.144,3116808,0
2010-06-04,30.529,30.882,29.568,29.672,3808026,0
2010-06-07,29.863,30.25,29.512,29.537,2486124,0
2010-06-08,29.715,30.244,28.905,30.111,4365553,0
2010-06-09,30.007,30.47,29.818,29.949,3735330,0
2010-06-10,30.536,31.209,30.314,31.15,3102979,0
2010-06-11,30.693,31.625,30.536,31.545,2221612,0
2010-06-14,31.66,32.134,31.586,31.899,3079910,0
2010-06-15,32.082,32.781,31.899,32.72,2878903,0
2010-06-16,32.513,32.714,32.252,32.486,2962999,0
2010-06-17,32.467,32.691,32.134,32.597,2226576,0
2010-06-18,32.59,32.703,32.095,32.328,3443514,0
2010-06-21,32.625,32.845,32.161,32.291,2174991,0
2010-06-22,32.252,32.401,31.267,31.334,3248850,0
2010-06-23,31.475,31.683,30.894,31.247,3819737,0
2010-06-24,31.046,31.312,30.615,30.908,3680646,0
2010-06-25,31.038,31.809,30.843,31.689,4205501,0
2010-06-28,31.796,31.939,31.298,31.469,3356074,0
2010-06-29,30.958,31.194,30.502,30.711,4260620,0
2010-06-30,30.712,31.246,30.553,30.639,3944698,0
2010-07-01,30.752,30.868,30.051,30.711,4005080,0
2010-07-02,30.908,30.987,30.236,30.287,3419040,0
2010-07-06,30.483,31.059,29.871,30.08,4378908,0
2010-07-07,30.3,31.345,30.093,31.334,4174693,0
2010-07-08,31.606,31.802,30.771,31.272,2738045,0
2010-07-09,31.155,31.71,31.144,31.683,2229051,0
2010-07-12,31.66,31.776,31.339,31.639,1618255,0
2010-07-13,31.977,32.122,31.67,32.031,2708936,0
2010-07-14,31.769,32.114,31.422,31.789,1716940,0
2010-07-15,31.802,31.802,31.013,31.534,2910610,0
2010-07-16,31.312,31.383,30.572,30.829,3827266,0
2010-07-19,30.837,31.664,30.55,31.422,2233230,0
2010-07-20,31.09,32.263,30.843,32.179,3044305,0
2010-07-21,32.324,32.324,31.339,31.43,2972615,0
2010-07-22,31.703,32.662,31.683,32.519,3576337,0
2010-07-23,32.328,33.009,31.991,32.984,2716226,0
2010-07-26,32.85,33.871,32.662,33.824,3419279,0
2010-07-27,34.117,34.117,33.139,33.701,2428064,0
2010-07-28,33.648,33.843,33.152,33.25,2746492,0
2010-07-29,33.583,33.661,32.668,32.878,2433959,0
2010-07-30,32.513,33.283,32.461,33.101,2994848,0
2010-08-02,33.753,34.281,33.499,34.202,2205065,0
2010-08-03,33.969,34.189,33.8,34.032,1626479,0
2010-08-04,34.099,34.302,33.923,34.117,1801974,0
2010-08-05,33.891,34.176,33.529,33.641,1914852,0
2010-08-06,33.309,33.8,32.971,33.72,2166521,0
2010-08-09,33.904,34.11,33.616,34.08,1411503,0
2010-08-10,33.777,34.189,33.48,34.006,2519758,0
2010-08-11,33.458,33.603,32.885,33.062,2621352,0
2010-08-12,32.662,33.016,32.447,32.546,2566266,0
2010-08-13,32.486,32.905,32.486,32.539,1741901,0
2010-08-16,32.377,32.768,32.233,32.565,1209099,0
2010-08-17,32.863,33.623,32.655,33.597,1943416,0
2010-08-18,33.556,33.701,33.309,33.524,1195735,0
2010-08-19,33.356,33.395,32.473,32.641,1975092,0
2010-08-20,32.395,32.845,32.37,32.793,1722572,0
2010-08-23,32.989,33.133,32.631,32.755,1367741,0
2010-08-24,32.383,32.749,32.056,32.356,2256242,0
2010-08-25,32.179,32.774,32.056,32.625,2285783,0
2010-08-26,32.834,32.85,32.285,32.395,2062976,0
2010-08-27,32.604,33.062,31.939,33.035,1821563,0
2010-08-30,32.871,33.372,32.871,32.892,2347988,0
2010-08-31,32.846,33.22,32.695,32.961,2677447,0
2010-09-01,33.372,34.217,33.337,34.16,2780747,0
2010-09-02,34.105,34.458,34.086,34.38,2338792,0
2010-09-03,34.796,34.87,34.373,34.816,1444015,0
2010-09-07,34.589,34.667,34.295,34.366,1508331,0
2010-09-08,34.412,34.653,34.339,34.511,1598794,0
2010-09-09,34.835,34.908,33.675,33.98,2361207,0
2010-09-10,34.059,34.123,33.675,34.032,968967,0
2010-09-13,34.321,34.529,33.98,34.477,1771350,0
2010-09-14,34.308,34.895,34.231,34.569,2021969,0
2010-09-15,34.166,34.646,33.957,34.582,1461772,0
2010-09-16,34.529,34.562,34.238,34.471,1222229,0
2010-09-17,34.555,34.667,34.244,34.511,1288754,0
2010-09-20,34.704,35.169,34.595,35.099,1950763,0
2010-09-21,35.11,35.11,34.202,34.295,2627106,0
2010-09-22,34.244,34.535,34.099,34.145,1602688,0
2010-09-23,33.8,33.969,33.185,33.185,1978237,0
2010-09-24,33.597,34.16,33.464,34.073,1463727,0
2010-09-27,34.038,34.105,33.511,33.641,1298385,0
2010-09-28,33.61,33.8,33.048,33.761,1884332,0
2010-09-29,33.623,33.675,33.309,33.511,1310159,0
2010-09-30,33.643,33.994,33.386,33.657,2203903,0
2010-10-01,33.843,33.908,33.133,33.706,1734880,0
2010-10-04,33.524,34.265,33.458,34.25,2305553,0
2010-10-05,34.625,35.441,34.316,35.383,3401803,0
2010-10-06,35.371,35.378,34.985,35.274,1781344,0
2010-10-07,35.483,35.62,35.104,35.22,1995868,0
2010-10-08,35.245,35.312,34.968,35.116,2401208,0
2010-10-11,35.104,35.268,35.044,35.11,1786266,0
2010-10-12,34.927,35.234,34.759,35.175,1767233,0
2010-10-13,35.383,35.743,35.169,35.508,2025666,0
2010-10-14,35.365,35.645,35.116,35.332,1281179,0
2010-10-15,35.468,35.631,34.908,34.961,1892244,0
2010-10-18,34.908,35.527,34.908,35.521,2058078,0
2010-10-19,35.188,35.631,34.968,35.124,2151377,0
2010-10-20,35.169,36.077,35.169,35.88,2270237,0
2010-10-21,35.997,36.141,35.475,35.73,1667980,0
2010-10-22,35.697,35.783,34.138,34.166,5090589,0
2010-10-25,34.444,35.07,34.259,34.876,3079169,0
2010-10-26,34.625,35.346,34.625,35.182,1646820,0
2010-10-27,34.955,35.22,34.471,34.674,1618943,0
2010-10-28,34.888,34.973,34.224,34.711,951277,0
2010-10-29,34.678,35.035,34.611,34.955,1088146,0
2010-11-01,35.227,35.378,34.888,35.092,1211650,0
2010-11-02,35.318,35.462,34.968,35.104,864107,0
2010-11-03,35.182,35.195,34.66,35.006,1434222,0
2010-11-04,35.436,36.227,35.245,36.175,2175807,0
2010-11-05,35.963,36.676,35.715,35.957,2467489,0
2010-11-08,35.835,36.09,35.508,35.984,1463351,0
2010-11-09,36.083,36.127,34.704,34.948,3639086,0
2010-11-10,35.078,35.521,35.039,35.497,1674267,0
2010-11-11,35.312,35.705,35.215,35.378,1647400,0
2010-11-12,35.215,35.475,34.674,34.881,1638181,0
2010-11-15,34.955,35.26,34.555,34.613,1676517,0
2010-11-16,34.353,34.38,33.073,33.133,3593197,0
2010-11-17,33.211,33.727,33.022,33.379,1975245,0
2010-11-18,33.877,34.051,33.387,33.45,1347718,0
2010-11-19,33.329,33.641,33.041,33.583,1279444,0
2010-11-22,33.428,33.871,33.361,33.761,1962997,0
2010-11-23,33.366,33.675,33.264,33.428,2193116,0
2010-11-24,33.777,34.105,33.623,34.093,1757668,0
2010-11-26,33.884,34.105,33.733,33.877,523521,0
2010-11-29,33.576,33.849,32.898,33.761,2406545,0
2010-11-30,33.394,33.643,33.276,33.458,2991884,0
2010-12-01,33.915,33.915,33.016,33.067,3414607,0
2010-12-02,33.073,33.172,32.703,33.113,3726100,0
2010-12-03,32.957,33.096,32.72,32.965,1684220,0
2010-12-06,32.871,32.989,32.342,32.93,2289885,0
2010-12-07,33.096,33.576,33.096,33.205,2647066,0
2010-12-08,33.236,33.524,32.389,32.62,2739095,0
2010-12-09,32.733,32.892,32.161,32.227,2695392,0
2010-12-10,32.227,32.774,32.22,32.612,1649385,0
2010-12-13,32.697,33.03,32.584,32.857,1520238,0
2010-12-14,32.793,32.793,32.062,32.186,3492764,0
2010-12-15,32.025,32.154,31.689,31.827,3921596,0
2010-12-16,31.936,32.105,31.67,31.974,1628292,0
2010-12-17,31.977,32.429,31.977,32.395,2575728,0
2010-12-20,32.461,32.923,32.389,32.834,1623726,0
2010-12-21,32.95,33.322,32.821,33.309,1783047,0
2010-12-22,33.4,33.928,33.344,33.785,2634067,0
2010-12-23,33.739,33.98,33.694,33.898,1500692,0
2010-12-27,33.616,34.17,33.616,34.099,1170324,0
2010-12-28,34.209,34.518,34.067,34.424,1386905,0
2010-12-29,34.521,34.539,34.253,34.328,1167040,0
2010-12-30,34.381,34.581,34.179,34.502,1179402,0
2010-12-31,34.487,34.819,34.214,34.249,1397403,0
2011-01-03,34.555,35.175,34.471,35.129,2089885,0
2011-01-04,35.169,35.215,34.373,34.717,2156270,0
2011-01-05,34.595,34.948,34.308,34.437,1916061,0
2011-01-06,34.518,34.759,34.265,34.405,1455567,0
2011-01-07,34.463,34.595,33.928,34.202,1326188,0
2011-01-10,34.014,34.08,33.694,33.949,980798,0
2011-01-11,34.131,34.189,33.583,33.824,1791038,0
2011-01-12,34.123,34.366,33.928,34.273,1307904,0
2011-01-13,34.189,34.405,34.027,34.328,1289710,0
2011-01-14,34.231,34.529,34.209,34.529,1065728,0
2011-01-18,34.625,35.09,34.496,35.076,2009942,0
2011-01-19,34.753,35.031,34.687,34.872,2146619,0
2011-01-20,34.881,35.281,34.816,34.913,1784085,0
2011-01-21,35.293,35.318,34.796,34.942,1154594,0
2011-01-24,34.978,35.182,34.746,34.888,1357727,0
2011-01-25,34.835,35.475,34.738,35.41,1874153,0
2011-01-26,35.56,35.594,35.306,35.462,1604998,0
2011-01-27,35.567,36.069,35.429,35.855,1832917,0
2011-01-28,35.928,36.024,35.429,35.475,1577166,0
2011-01-31,35.687,36.279,35.651,36.197,2677981,0
2011-02-01,35.11,35.631,34.913,35.22,5475646,0
2011-02-02,35.137,35.436,35.137,35.289,2292501,0
2011-02-03,35.227,35.494,35.22,35.385,1458598,0
2011-02-04,35.378,35.378,34.822,35.044,1553271,0
2011-02-07,35.175,35.268,34.942,35.26,1469692,0
2011-02-08,35.332,35.885,35.293,35.715,1700546,0
2011-02-09,35.686,35.914,35.521,35.874,1081613,0
2011-02-10,35.676,36.085,35.676,35.979,1162823,0
2011-02-11,35.906,36.109,35.631,36.036,1311363,0
2011-02-14,36.043,36.245,35.928,36.16,1465868,0
2011-02-15,36.012,36.227,35.957,36.141,1177504,0
2011-02-16,36.278,36.644,36.167,36.644,1919354,0
2011-02-18,36.45,36.903,36.25,36.779,1076483,0
2011-02-22,36.474,36.937,36.357,36.468,2474859,0
2011-02-23,36.462,36.978,36.371,36.624,2627516,0
2011-02-24,36.532,36.807,36.245,36.631,1715427,0
2011-02-25,36.844,37.354,36.765,37.324,1829454,0
2011-02-28,37.477,37.495,35.375,36.167,9721915,0
2011-03-01,36.335,36.335,34.527,34.595,8817391,0
2011-03-02,34.601,34.667,33.768,33.927,7630768,0
2011-03-03,34.342,34.701,34.147,34.682,4387020,0
2011-03-04,34.675,34.806,34.324,34.475,3969503,0
2011-03-07,34.547,34.753,34.105,34.312,2453501,0
2011-03-08,34.41,34.858,34.291,34.633,2952905,0
2011-03-09,34.646,34.872,34.397,34.595,2914408,0
2011-03-10,34.312,34.813,34.269,34.625,3495777,0
2011-03-11,34.539,34.996,34.527,34.904,2087275,0
2011-03-14,34.705,34.85,34.534,34.772,1136923,0
2011-03-15,34.226,34.786,33.987,34.554,1712415,0
2011-03-16,34.568,34.675,33.638,33.883,2424870,0
2011-03-17,34.401,34.414,33.941,34.272,1516842,0
2011-03-18,34.653,34.726,34.291,34.517,3379673,0
2011-03-21,34.759,34.971,34.588,34.944,2104083,0
2011-03-22,34.813,34.922,34.363,34.517,1752271,0
2011-03-23,34.496,34.496,33.935,34.001,3224133,0
2011-03-24,34.161,34.261,33.903,34.118,1191859,0
2011-03-25,34.177,34.436,34.001,34.384,2340109,0
2011-03-28,34.475,34.687,34.318,34.639,1279688,0
2011-03-29,34.547,34.879,34.269,34.753,2311026,0
2011-03-30,34.858,35.544,34.824,35.464,2074276,0
2011-03-31,35.385,35.87,35.323,35.829,1689062,0
2011-04-01,36.112,36.119,35.538,35.708,2129221,0
2011-04-04,35.874,36,35.741,35.855,1224433,0
2011-04-05,35.828,36.065,35.721,35.907,1284811,0
2011-04-06,36.032,36.032,35.578,35.67,1459676,0
2011-04-07,35.599,35.636,35.175,35.426,1657850,0
2011-04-08,35.813,35.863,35.281,35.333,1638859,0
2011-04-11,35.36,35.8,35.36,35.591,1738633,0
2011-04-12,35.422,36.109,35.422,35.949,2998916,0
2011-04-13,35.971,36.164,35.881,35.886,3349009,0
2011-04-14,35.741,36.292,35.664,36.224,2983495,0
2011-04-15,36.205,37.015,36.205,36.759,2718986,0
2011-04-18,36.284,36.488,36.144,36.335,1499265,0
2011-04-19,36.37,36.641,36.284,36.377,1757755,0
2011-04-20,36.786,36.878,36.435,36.844,1644308,0
2011-04-21,36.935,36.995,36.547,36.686,1488004,0
2011-04-25,36.765,36.921,36.48,36.731,1120329,0
2011-04-26,36.765,37.216,36.765,37.101,2077309,0
2011-04-27,37.135,37.28,36.896,37.24,1487181,0
2011-04-28,37.167,37.66,37.16,37.443,1900278,0
2011-04-29,37.492,37.511,36.178,36.905,3580289,0
2011-05-02,37.127,37.392,36.963,37.346,1544476,0
2011-05-03,37.309,37.495,36.674,37.223,1897360,0
2011-05-04,37.266,37.404,36.921,36.995,2132259,0
2011-05-05,36.835,37.014,36.234,36.607,2890430,0
2011-05-06,36.951,36.977,35.788,35.985,1422451,0
2011-05-09,35.935,36.179,35.794,35.964,1248951,0
2011-05-10,36.112,36.284,35.948,36.164,2437185,0
2011-05-11,36.888,36.888,36.015,36.214,5250910,0
2011-05-12,36.038,36.612,36.032,36.508,1475254,0
2011-05-13,36.659,36.779,35.69,35.729,2158299,0
2011-05-16,35.729,36.119,35.618,35.921,2038485,0
2011-05-17,35.741,36.151,35.708,36.058,2403208,0
2011-05-18,36.137,36.559,35.783,36.502,2310164,0
2011-05-19,36.62,36.62,35.985,36.231,1878367,0
2011-05-20,36.175,36.314,36.082,36.161,2183234,0
2011-05-23,35.85,36.119,35.729,35.867,1952770,0
2011-05-24,36.007,36.328,35.894,36.186,3141609,0
2011-05-25,36.099,36.323,35.741,36.124,1639402,0
2011-05-26,36.014,36.463,35.664,36.356,1605352,0
2011-05-27,36.515,36.727,36.495,36.595,2237103,0
2011-05-31,36.883,37.265,36.597,37.214,4192126,0
2011-06-01,37.028,37.128,36.406,36.443,2344372,0
2011-06-02,36.428,36.681,35.981,36.015,2108001,0
2011-06-03,35.574,36.182,35.5,35.96,1578461,0
2011-06-06,35.973,35.987,35.386,35.386,2507255,0
2011-06-07,35.641,35.849,35.394,35.547,2564966,0
2011-06-08,35.512,35.734,35.362,35.482,1943242,0
2011-06-09,35.666,35.666,35.163,35.249,1794466,0
2011-06-10,35.167,35.261,34.087,34.148,3399410,0
2011-06-13,34.168,34.546,33.926,34.222,3712520,0
2011-06-14,34.9,35.227,34.749,35.152,3732183,0
2011-06-15,34.942,35.061,34.333,34.568,2971042,0
2011-06-16,34.636,35.211,34.441,34.919,3531436,0
2011-06-17,35.22,35.342,34.767,35.141,2202221,0
2011-06-20,34.846,35.628,34.846,35.466,1721257,0
2011-06-21,35.74,35.921,35.44,35.901,1816857,0
2011-06-22,35.782,36.103,35.648,35.793,3198161,0
2011-06-23,35.453,35.628,34.948,35.314,3008770,0
2011-06-24,35.316,35.565,35.091,35.183,3607606,0
2011-06-27,35.261,35.482,35.134,35.295,1659650,0
2011-06-28,35.489,35.995,35.16,35.734,4294031,0
2011-06-29,35.908,35.987,35.641,35.727,2864168,0
2011-06-30,35.903,35.903,35.133,35.152,3801217,0
2011-07-01,35.418,36.132,35.31,35.839,36558510,0
2011-07-05,36.065,36.4,35.957,35.984,13031431,0
2011-07-06,35.816,36.296,35.816,36.175,4332032,0
2011-07-07,36.599,36.606,36.353,36.433,4001611,0
2011-07-08,35.992,36.338,35.957,36.312,2831612,0
2011-07-11,35.891,36.12,35.716,35.898,3643420,0
2011-07-12,35.666,36.419,35.592,36.065,3200080,0
2011-07-13,36.125,36.259,35.678,35.686,3909201,0
2011-07-14,35.992,36.072,35.365,35.463,3578788,0
2011-07-15,35.53,35.872,35.345,35.866,3735270,0
2011-07-18,35.651,35.785,35.457,35.766,2304503,0
2011-07-19,35.912,36.08,35.735,36.08,2932753,0
2011-07-20,36.207,36.427,36.058,36.346,2147490,0
2011-07-21,36.514,37.137,36.514,37.001,2360934,0
2011-07-22,37.101,37.27,36.963,37.101,2413709,0
2011-07-25,36.653,37.044,36.627,36.782,1819295,0
2011-07-26,36.834,37.111,36.587,36.895,2588551,0
2011-07-27,36.842,36.842,36.287,36.305,3322910,0
2011-07-28,36.416,36.587,35.933,36.087,2775369,0
2011-07-29,35.715,36.296,35.628,36.189,2772634,0
2011-08-01,35.486,35.53,34.456,34.91,8497426,0
2011-08-02,34.685,35.049,34.347,34.389,4597852,0
2011-08-03,34.382,34.395,33.07,33.844,7325111,0
2011-08-04,33.499,33.929,32.306,32.404,5390933,0
2011-08-05,32.818,32.818,31.158,31.841,5631917,0
2011-08-08,31.272,31.272,28.913,29.388,9697175,0
2011-08-09,29.561,31.882,29.467,31.788,9288611,0
2011-08-10,31.126,31.568,29.969,30.077,8591314,0
2011-08-11,30.303,32.047,29.903,31.545,6216806,0
2011-08-12,31.821,32.25,31.266,31.752,3857029,0
2011-08-15,31.988,33.178,31.888,33.171,3428568,0
2011-08-16,32.752,33.284,32.516,32.826,4155485,0
2011-08-17,33.085,33.298,32.595,33.031,2506231,0
2011-08-18,32.102,32.383,31.291,31.774,6607612,0
2011-08-19,31.529,32.513,31.461,31.892,5178595,0
2011-08-22,32.669,32.803,31.519,32.625,5271799,0
2011-08-23,32.631,33.68,32.408,33.673,4065747,0
2011-08-24,33.531,34.422,33.531,34.23,3015089,0
2011-08-25,34.374,34.757,33.318,33.666,2947002,0
2011-08-26,33.47,34.138,32.775,34.092,2389017,0
2011-08-29,34.548,35.243,34.49,35.211,3266817,0
2011-08-30,35.091,35.478,34.829,35.243,2791824,0
2011-08-31,35.432,35.911,35.017,35.755,3472057,0
2011-09-01,35.83,35.89,34.978,35.129,2121021,0
2011-09-02,34.398,34.95,34.273,34.31,2495417,0
2011-09-06,33.167,34.738,33.167,34.685,3464444,0
2011-09-07,35.223,36.356,34.651,36.296,4284428,0
2011-09-08,36.221,36.491,35.846,35.926,4193034,0
2011-09-09,35.803,35.803,34.138,34.36,4477511,0
2011-09-12,33.929,34.468,33.822,34.389,3725559,0
2011-09-13,34.541,34.616,34.138,34.394,3613204,0
2011-09-14,34.622,34.759,33.937,34.523,2698496,0
2011-09-15,34.852,35.236,34.664,35.223,3128091,0
2011-09-16,35.311,36.328,35.189,36.315,5269476,0
2011-09-19,35.696,35.94,35.371,35.507,2820880,0
2011-09-20,35.735,36.445,35.488,35.882,2653297,0
2011-09-21,36.02,36.052,33.964,34.004,3038045,0
2011-09-22,33.248,33.7,32.743,33.113,3976688,0
2011-09-23,33.047,33.187,32.586,32.898,3612704,0
2011-09-26,33.248,33.78,32.77,33.694,3713141,0
2011-09-27,34.636,34.88,34.07,34.279,2847690,0
2011-09-28,34.213,34.435,33.222,33.288,4378114,0
2011-09-29,33.929,34.042,33.195,33.78,2480521,0
2011-09-30,33.017,33.796,33.017,33.305,4473266,0
2011-10-03,33.095,33.614,32.123,32.157,4153543,0
2011-10-04,31.646,32.593,31.151,32.486,6141772,0
2011-10-05,32.574,32.966,31.415,32.675,3718987,0
2011-10-06,32.593,33.146,32.211,33.054,2738810,0
2011-10-07,33.357,33.666,32.433,32.623,4560635,0
2011-10-10,33.302,34.529,33.005,34.475,4398967,0
2011-10-11,34.184,34.279,33.425,33.592,3577763,0
2011-10-12,33.787,34.374,33.578,33.767,2786108,0
2011-10-13,33.389,33.518,32.535,33.215,3035091,0
2011-10-14,33.734,34.293,33.614,34.178,2723258,0
2011-10-17,33.937,34.042,33.134,33.241,3068240,0
2011-10-18,33.302,34.671,33.208,34.456,3146463,0
2011-10-19,34.461,34.948,34.252,34.724,3599147,0
2011-10-20,34.753,34.906,33.989,34.825,2802554,0
2011-10-21,35.197,35.918,35.089,35.75,3769737,0
2011-10-24,35.816,36.558,35.69,36.506,2504792,0
2011-10-25,35.789,36.032,35.452,35.75,3141041,0
2011-10-26,36.384,36.396,35.69,35.904,3128383,0
2011-10-27,37.039,37.132,36.315,36.855,5299294,0
2011-10-28,36.875,37.899,36.827,37.779,3436142,0
2011-10-31,37.277,38.241,37.151,37.489,3403143,0
2011-11-01,36.519,36.97,36.032,36.126,4041921,0
2011-11-02,36.827,36.861,35.963,36.619,3636526,0
2011-11-03,37.144,37.37,36.224,37.069,4203203,0
2011-11-04,36.354,36.987,35.896,36.604,2795570,0
2011-11-07,36.693,37.158,36.189,36.545,2128338,0
2011-11-08,36.801,37.025,36.107,36.943,2971761,0
2011-11-09,36.094,36.389,35.231,35.292,3568965,0
2011-11-10,35.821,35.917,35.079,35.542,2317802,0
2011-11-11,36.126,36.626,35.735,36.579,2158955,0
2011-11-14,36.342,36.389,35.42,35.561,2044295,0
2011-11-15,35.399,36.046,35.197,35.877,1556377,0
2011-11-16,35.582,36.262,35.412,35.582,1847363,0
2011-11-17,35.438,35.546,34.535,34.692,2517790,0
2011-11-18,34.941,35.359,34.678,35.332,3265495,0
2011-11-21,34.541,34.893,34.042,34.259,2350973,0
2011-11-22,34.171,34.529,33.747,34.131,2495375,0
2011-11-23,33.937,33.937,33.032,33.167,3084462,0
2011-11-25,33.217,34.07,33.163,33.417,1030114,0
2011-11-28,34.367,34.394,33.674,34.004,2991359,0
2011-11-29,34.191,34.205,33.712,33.929,1664771,0
2011-11-30,35.065,35.65,34.529,35.568,4814098,0
2011-12-01,35.445,35.452,34.692,34.846,2157153,0
2011-12-02,35.044,35.202,34.472,34.539,3297780,0
2011-12-05,34.993,35.035,34.523,34.799,2350450,0
2011-12-06,34.833,35.618,34.738,35.365,2461163,0
2011-12-07,35.209,35.978,35.017,35.836,2717261,0
2011-12-08,35.672,35.768,35.181,35.303,3104036,0
2011-12-09,35.385,36.156,35.353,35.999,2383714,0
2011-12-12,35.496,35.584,34.846,35.057,2637447,0
2011-12-13,35.126,35.473,34.458,34.698,2611102,0
2011-12-14,34.589,35.46,34.514,35.229,3041389,0
2011-12-15,35.672,36.185,35.46,36.028,2323498,0
2011-12-16,36.331,36.701,35.882,36.059,3495672,0
2011-12-19,36.185,36.237,35.513,35.557,2629378,0
2011-12-20,36.205,36.836,36.014,36.571,1884127,0
2011-12-21,36.653,36.811,36.325,36.701,1665337,0
2011-12-22,36.811,37.309,36.803,37.158,1798776,0
2011-12-23,37.39,37.492,37.091,37.45,1271884,0
2011-12-27,37.473,37.866,37.245,37.743,1330002,0
2011-12-28,37.791,37.84,37.37,37.473,1705101,0
2011-12-29,37.473,37.875,37.409,37.697,1680795,0
2011-12-30,37.764,38.021,37.581,37.581,1536271,0
2012-01-03,38.295,38.5,37.592,37.893,3197743,0
2012-01-04,36.537,36.811,36.451,36.674,12043370,0
2012-01-05,36.62,36.811,36.293,36.771,3016585,0
2012-01-06,36.784,36.893,36.505,36.604,3176260,0
2012-01-09,36.687,36.771,36.429,36.593,1632172,0
2012-01-10,36.969,37.164,36.748,37.076,3760005,0
2012-01-11,36.981,37.321,36.857,37.26,3068265,0
2012-01-12,37.383,37.442,36.784,37.083,3143166,0
2012-01-13,36.913,37.562,36.803,37.458,6598491,0
2012-01-17,37.641,38.063,37.591,37.833,3266181,0
2012-01-18,37.765,38.128,37.635,37.961,2769918,0
2012-01-19,38.104,38.31,37.875,38.187,3519845,0
2012-01-20,38.276,38.461,37.928,38.461,4353394,0
2012-01-23,38.44,38.856,38.378,38.807,2923849,0
2012-01-24,38.514,39.122,38.514,39.122,3211209,0
2012-01-25,38.924,39.544,38.603,39.482,3875275,0
2012-01-26,39.742,40.205,39.476,40.205,3808028,0
2012-01-27,40.116,40.246,39.693,40.097,2594200,0
2012-01-30,39.768,39.789,39.373,39.578,2364265,0
2012-01-31,39.799,39.873,39.357,39.751,3524012,0
2012-02-01,39.993,40.217,39.735,39.906,2097242,0
2012-02-02,40.04,40.116,39.618,39.722,1504861,0
2012-02-03,40.089,40.252,39.684,39.912,3060953,0
2012-02-06,39.781,40.097,39.662,40.069,1500930,0
2012-02-07,39.842,40.205,39.708,40.129,1467480,0
2012-02-08,40.038,40.122,39.68,40.046,1308163,0
2012-02-09,40.08,40.115,39.558,39.827,1194562,0
2012-02-10,39.538,39.73,39.333,39.618,1585292,0
2012-02-13,39.899,40.063,39.749,40.033,1113784,0
2012-02-14,39.933,39.939,39.387,39.578,1596175,0
2012-02-15,39.73,39.824,39.107,39.246,2078795,0
2012-02-16,39.258,39.722,39.203,39.264,3560158,0
2012-02-17,38.295,39.732,38.102,38.971,3369245,0
2012-02-21,39.006,39.053,38.072,38.289,3686542,0
2012-02-22,38.171,38.394,37.965,38.233,3727129,0
2012-02-23,38.282,38.794,38.208,38.696,2960841,0
2012-02-24,38.44,38.488,37.717,38.171,5110568,0
2012-02-27,37.383,38.317,37.383,38.255,3736583,0
2012-02-28,38.282,38.488,38.013,38.131,2595765,0
2012-02-29,38.334,38.376,37.944,38.119,2675587,0
2012-03-01,38.081,38.325,37.895,38.11,1294599,0
2012-03-02,38.118,38.675,38.11,38.531,2622035,0
2012-03-05,38.573,38.738,38.394,38.606,1789111,0
2012-03-06,38.269,38.675,38.233,38.331,2676976,0
2012-03-07,38.433,38.586,38.013,38.364,2791645,0
2012-03-08,38.531,38.613,38.262,38.379,2433539,0
2012-03-09,38.394,38.463,38.102,38.178,2878698,0
2012-03-12,38.186,38.664,38.11,38.448,2001124,0
2012-03-13,38.67,39.509,38.618,39.433,2151621,0
2012-03-14,39.379,39.598,39.142,39.475,2205735,0
2012-03-15,39.425,39.53,39.213,39.419,2235253,0
2012-03-16,39.379,39.579,39.218,39.268,3534510,0
2012-03-19,39.242,39.586,39.123,39.439,2478774,0
2012-03-20,39.268,39.475,39.149,39.4,1581565,0
2012-03-21,39.482,39.543,39.268,39.357,1205667,0
2012-03-22,39.102,39.102,38.523,38.599,2446175,0
2012-03-23,38.606,38.937,38.371,38.738,1862610,0
2012-03-26,39.136,39.433,38.951,39.108,1978836,0
2012-03-27,39.268,39.641,39.123,39.337,1929125,0
2012-03-28,39.288,39.4,38.806,39.272,2525434,0
2012-03-29,39.054,39.288,38.881,39.206,1628397,0
2012-03-30,39.511,39.706,39.343,39.358,3331635,0
2012-04-02,39.311,39.68,39.295,39.488,2661480,0
2012-04-03,39.425,39.55,38.888,38.977,2538722,0
2012-04-04,38.738,38.819,38.364,38.488,3028037,0
2012-04-05,38.379,38.523,38.131,38.275,831141,0
2012-04-09,37.71,38.201,37.668,37.972,1306418,0
2012-04-10,37.992,38.055,37.18,37.262,3390172,0
2012-04-11,37.591,38.178,37.554,38.11,3937819,0
2012-04-12,38.076,38.664,37.929,38.664,2441557,0
2012-04-13,38.618,38.881,38.425,38.544,2874753,0
2012-04-16,38.738,39.136,38.613,38.813,2261026,0
2012-04-17,39.067,39.4,38.717,39.311,2208446,0
2012-04-18,39.088,39.303,38.778,38.793,2166505,0
2012-04-19,38.793,38.854,38.419,38.515,2778327,0
2012-04-20,38.656,39.419,38.632,39.173,2567120,0
2012-04-23,38.881,38.986,38.408,38.716,2795885,0
2012-04-24,38.771,39.447,38.771,39.419,2008045,0
2012-04-25,39.777,40.337,39.701,40.337,2765177,0
2012-04-26,40.239,40.538,40.054,40.467,2142001,0
2012-04-27,40.639,40.929,40.268,40.805,2189266,0
2012-04-30,40.774,40.774,40.286,40.522,2705646,0
2012-05-01,40.545,41.211,40.396,40.872,1870921,0
2012-05-02,40.737,40.799,40.385,40.654,1831648,0
2012-05-03,40.676,40.877,40.516,40.545,1892999,0
2012-05-04,40.455,40.562,40.217,40.344,2349814,0
2012-05-07,40.293,40.95,40.293,40.749,1582220,0
2012-05-08,40.501,40.647,40.217,40.583,1669889,0
2012-05-09,40.214,40.906,40.166,40.556,2633922,0
2012-05-10,40.883,40.99,40.41,40.647,2087817,0
2012-05-11,40.391,40.833,40.268,40.606,1655905,0
2012-05-14,40.157,40.633,39.86,40.315,2066542,0
2012-05-15,40.371,40.371,39.985,40.096,1523756,0
2012-05-16,40.337,40.337,39.55,39.686,2139151,0
2012-05-17,39.751,39.867,39.075,39.075,1638659,0
2012-05-18,39.483,39.818,38.623,38.807,2371504,0
2012-05-21,38.564,39.847,38.564,39.695,2407902,0
2012-05-22,39.873,40.122,39.565,39.777,1949208,0
2012-05-23,39.592,40.144,39.256,40.068,1586073,0
2012-05-24,39.756,40.538,39.732,40.137,1724080,0
2012-05-25,40.188,40.461,39.932,40.039,1509360,0
2012-05-29,40.228,40.689,40,40.655,1789996,0
2012-05-30,40.314,40.493,39.833,39.872,2471482,0
2012-05-31,39.97,41.038,39.594,40.545,5773863,0
2012-06-01,39.197,39.477,39.122,39.212,6969179,0
2012-06-04,39.197,39.281,38.508,38.83,3311262,0
2012-06-05,38.913,39.489,38.701,39.281,3335085,0
2012-06-06,39.775,40.11,39.519,40.104,4791096,0
2012-06-07,40.454,40.599,39.853,39.97,2324586,0
2012-06-08,39.791,40.619,39.791,40.619,1676788,0
2012-06-11,40.919,40.975,40.146,40.208,2287938,0
2012-06-12,40.314,40.55,40.008,40.522,1646025,0
2012-06-13,40.314,40.898,40.235,40.478,1563757,0
2012-06-14,40.577,41.513,40.55,41.331,2310656,0
2012-06-15,41.559,41.902,41.247,41.894,3491772,0
2012-06-18,41.755,42.669,41.582,42.538,3306282,0
2012-06-19,42.613,42.92,42.188,42.622,3321953,0
2012-06-20,42.682,42.94,42.467,42.69,2308758,0
2012-06-21,42.828,42.843,42.078,42.242,2647867,0
2012-06-22,42.521,42.55,41.97,42.078,6915348,0
2012-06-25,41.407,42.23,41.338,42.062,3138177,0
2012-06-26,42.179,42.606,42.078,42.382,3207734,0
2012-06-27,42.438,42.753,42.285,42.5,1895361,0
2012-06-28,42.299,43.155,42,43.099,2628830,0
2012-06-29,43.845,43.985,43.441,43.985,2656768,0
2012-07-02,44.146,44.307,43.776,44.146,2231418,0
2012-07-03,44.206,44.772,44.099,44.494,1862836,0
2012-07-05,44.434,44.564,43.957,44.034,2568783,0
2012-07-06,43.678,44.25,43.61,44.199,999778,0
2012-07-09,44.27,44.591,44.137,44.529,1706214,0
2012-07-10,44.591,44.66,43.603,43.854,1863751,0
2012-07-11,43.86,44.25,43.512,44.161,2448292,0
2012-07-12,43.831,44.425,43.663,44.23,1895622,0
2012-07-13,44.375,44.931,44.27,44.931,2008741,0
2012-07-16,44.918,45.19,44.729,45.092,1681271,0
2012-07-17,45.283,46.013,45.024,45.929,2711754,0
2012-07-18,45.77,45.964,45.67,45.817,2623581,0
2012-07-19,45.805,45.922,45.143,45.664,1872097,0
2012-07-20,45.393,45.595,45.246,45.568,2165849,0
2012-07-23,45.283,45.582,45.092,45.421,2000212,0
2012-07-24,45.372,45.658,45.183,45.506,2207100,0
2012-07-25,45.686,45.784,45.121,45.554,2002989,0
2012-07-26,46.09,46.362,45.304,45.799,2721261,0
2012-07-27,46.11,46.669,45.914,46.542,2112909,0
2012-07-30,46.487,47.128,46.417,46.921,1717230,0
2012-07-31,46.914,47.163,46.697,46.863,2257546,0
2012-08-01,46.933,47.439,46.521,46.556,2446715,0
2012-08-02,46.34,46.845,46.167,46.845,1822401,0
2012-08-03,47.262,47.492,46.592,46.724,2970136,0
2012-08-06,46.984,47.254,46.542,46.564,1592367,0
2012-08-07,46.473,46.633,45.44,45.63,3407210,0
2012-08-08,45.588,45.658,44.369,44.584,4737753,0
2012-08-09,44.48,44.828,44.285,44.382,3411346,0
2012-08-10,44.389,44.691,44.27,44.452,2921764,0
2012-08-13,44.348,44.542,44.257,44.332,2002833,0
2012-08-14,44.402,44.654,44.3,44.375,1692476,0
2012-08-15,44.434,44.646,44.326,44.57,1221359,0
2012-08-16,44.536,44.807,44.199,44.801,1609700,0
2012-08-17,44.654,44.691,44.27,44.584,1846349,0
2012-08-20,44.515,44.628,44.223,44.584,1677969,0
2012-08-21,44.599,44.899,44.584,44.634,1313274,0
2012-08-22,44.402,44.822,44.237,44.815,2909508,0
2012-08-23,44.66,44.78,44.369,44.418,2419362,0
2012-08-24,44.382,44.786,44.292,44.705,1590215,0
2012-08-27,44.772,45.037,44.737,44.931,1068341,0
2012-08-28,44.918,45.267,44.691,45.183,1967036,0
2012-08-29,45.124,45.392,45.061,45.244,1667004,0
2012-08-30,44.99,45.498,44.878,45.414,1414774,0
2012-08-31,45.554,45.677,45.183,45.637,2708737,0
2012-09-04,45.664,46.293,45.372,46.222,2093655,0
2012-09-05,46.345,46.46,45.958,46.162,1883268,0
2012-09-06,46.402,46.564,46.216,46.37,2814922,0
2012-09-07,46.601,46.686,45.665,45.749,2433803,0
2012-09-10,45.749,45.84,45.17,45.178,2669084,0
2012-09-11,45.17,45.562,45.14,45.517,1554188,0
2012-09-12,45.652,45.722,45.3,45.652,1976779,0
2012-09-13,45.476,46.052,45.476,45.975,2830439,0
2012-09-14,46.123,46.292,45.701,45.771,3392491,0
2012-09-17,45.741,46.129,45.722,45.871,2194463,0
2012-09-18,45.582,45.665,44.182,44.351,4611049,0
2012-09-19,44.364,44.703,44.351,44.513,2562660,0
2012-09-20,44.393,44.619,44.2,44.245,2604333,0
2012-09-21,44.371,44.393,44.04,44.067,4999009,0
2012-09-24,44.034,44.378,43.964,44.272,2762458,0
2012-09-25,44.4,44.42,43.638,43.66,2404766,0
2012-09-26,43.711,44.188,43.711,43.781,2592300,0
2012-09-27,43.858,44.012,43.47,43.567,2655387,0
2012-09-28,43.47,43.858,43.274,43.789,3316374,0
2012-10-01,44.028,44.129,43.12,43.483,2010719,0
2012-10-02,43.681,44.138,43.498,44.138,1927094,0
2012-10-03,44.216,44.631,43.984,44.04,2990863,0
2012-10-04,44.259,44.265,43.765,44.067,2713997,0
2012-10-05,44.216,44.59,44.06,44.436,2680935,0
2012-10-08,44.265,44.519,44.075,44.384,1103364,0
2012-10-09,44.455,44.717,44.384,44.393,1742132,0
2012-10-10,44.597,45.025,44.315,44.97,2579122,0
2012-10-11,45.14,45.236,44.779,44.779,1668745,0
2012-10-12,44.786,45.153,44.636,44.696,1796529,0
2012-10-15,44.703,45.244,44.568,45.236,1534308,0
2012-10-16,45.376,45.524,45.194,45.517,1480464,0
2012-10-17,45.272,45.272,44.659,44.939,2304356,0
2012-10-18,44.948,45.582,44.899,45.511,1965897,0
2012-10-19,45.483,45.871,45.328,45.398,2074368,0
2012-10-22,45.334,45.524,44.976,45.376,1367895,0
2012-10-23,44.842,45.025,44.364,44.652,2197934,0
2012-10-24,44.779,45.068,44.455,44.728,1563195,0
2012-10-25,44.939,45.039,43.92,44.328,1774454,0
2012-10-26,44.371,44.659,43.338,44.342,2544653,0
2012-10-31,44.631,45.108,44.238,44.505,3205311,0
2012-11-01,44.54,44.856,44.393,44.652,1747805,0
2012-11-02,45.01,45.362,44.752,45.153,2241843,0
2012-11-05,44.87,44.996,44.3,44.476,1732844,0
2012-11-06,44.631,45.068,44.561,44.956,2073664,0
2012-11-07,44.625,45.392,44.625,45.101,2406457,0
2012-11-08,45.087,45.21,44.611,44.619,1895889,0
2012-11-09,44.546,45.087,44.384,44.8,1701146,0
2012-11-12,44.8,44.976,44.483,44.87,1193241,0
2012-11-13,44.659,45.257,44.574,44.984,1727400,0
2012-11-14,45.108,45.108,44.216,44.462,2411532,0
2012-11-15,44.489,44.794,43.997,44.251,2104816,0
2012-11-16,44.371,44.976,44.162,44.887,2268528,0
2012-11-19,45.216,45.665,45.054,45.384,1729527,0
2012-11-20,45.454,45.608,45.115,45.517,1872357,0
2012-11-21,45.616,45.693,45.115,45.244,1074446,0
2012-11-23,45.524,45.801,45.3,45.764,580628,0
2012-11-26,45.504,46.22,45.49,45.834,1511725,0
2012-11-27,45.652,45.652,44.759,45.061,2922398,0
2012-11-28,45.018,45.087,44.611,44.887,2248114,0
2012-11-29,45.046,45.046,44.216,44.722,3121513,0
2012-11-30,44.807,45.046,44.568,44.771,2854501,0
2012-12-03,44.894,45.454,44.848,45.115,1760840,0
2012-12-04,45.101,45.722,44.984,45.376,1861271,0
2012-12-05,45.354,45.483,44.899,45.101,2114371,0
2012-12-06,45.222,45.645,45.216,45.622,1617726,0
2012-12-07,45.708,45.948,45.562,45.891,1711512,0
2012-12-10,45.939,45.981,45.637,45.714,1482612,0
2012-12-11,45.84,46.052,45.645,45.975,1561500,0
2012-12-12,45.736,45.932,45.054,45.771,2792662,0
2012-12-13,45.701,45.708,44.442,44.696,2466826,0
2012-12-14,44.759,44.771,44.046,44.104,2746437,0
2012-12-17,44.265,44.581,44.153,44.581,2679990,0
2012-12-18,44.681,44.963,44.533,44.939,2271756,0
2012-12-19,44.918,45.17,44.766,44.8,1637157,0
2012-12-20,44.862,45.504,44.786,45.504,1650349,0
2012-12-21,45.124,45.307,44.956,45.025,4029930,0
2012-12-24,45.033,45.582,44.848,45.46,903323,0
2012-12-26,45.511,45.511,44.991,45.17,1150053,0
2012-12-27,45.216,45.433,44.779,45.279,1112270,0
2012-12-28,45.075,45.497,44.976,44.976,1038858,0
2012-12-31,44.976,45.524,44.8,45.524,1689430,0
2013-01-02,46.115,46.136,45.554,45.834,2669998,0
2013-01-03,45.847,45.981,45.433,45.497,2598360,0
2013-01-04,45.497,45.736,45.349,45.708,2198481,0
2013-01-07,45.671,45.847,45.504,45.554,1312688,0
2013-01-08,46.199,46.244,45.608,45.771,1675853,0
2013-01-09,45.885,45.995,45.622,45.909,1282463,0
2013-01-10,45.967,45.975,45.49,45.834,1735322,0
2013-01-11,45.756,45.904,45.483,45.856,1668195,0
2013-01-14,45.891,45.981,45.637,45.736,1152650,0
2013-01-15,45.538,45.924,45.314,45.878,1776550,0
2013-01-16,45.729,45.885,45.433,45.819,1331603,0
2013-01-17,45.826,46.206,45.778,46.094,2051290,0
2013-01-18,46.109,46.26,45.813,46.25,1896317,0
2013-01-22,46.151,46.403,46.059,46.403,1828358,0
2013-01-23,46.199,46.473,46.143,46.378,1540704,0
2013-01-24,46.467,46.657,46.284,46.488,1646440,0
2013-01-25,46.537,46.897,46.391,46.882,1530706,0
2013-01-28,47.016,47.022,46.601,46.846,1609787,0
2013-01-29,46.827,47.071,46.804,47.029,1188695,0
2013-01-30,46.874,47.002,46.467,46.897,2260045,0
2013-01-31,46.811,46.918,46.551,46.628,2290002,0
2013-02-01,46.742,47.45,46.657,47.164,2032671,0
2013-02-04,46.967,47.263,46.925,47.1,1553708,0
2013-02-05,47.18,47.219,46.694,46.811,1545222,0
2013-02-06,46.529,46.897,46.46,46.888,1717895,0
2013-02-07,46.951,47.044,46.678,46.888,2227820,0
2013-02-08,46.974,47.437,46.846,47.426,1760018,0
2013-02-11,47.419,47.732,47.36,47.619,1764318,0
2013-02-12,47.612,48.078,47.443,47.943,1602528,0
2013-02-13,48.022,48.133,47.719,47.91,1233572,0
2013-02-14,47.859,47.917,47.535,47.677,2048553,0
2013-02-15,48.035,48.893,47.573,48.866,3829139,0
2013-02-19,48.921,49.106,48.209,48.78,2442706,0
2013-02-20,48.711,49.112,48.67,48.944,2532534,0
2013-02-21,49.014,49.353,48.691,48.838,2388054,0
2013-02-22,48.997,49.377,48.953,49.328,2248423,0
2013-02-25,49.457,49.591,48.43,48.43,1938878,0
2013-02-26,48.646,49.036,48.584,48.921,2119892,0
2013-02-27,48.88,49.674,48.625,49.449,1571117,0
2013-02-28,49.471,50.033,49.443,49.788,4183990,0
2013-03-01,49.435,50.575,49.238,50.126,2686762,0
2013-03-04,50.033,50.716,49.913,50.372,2166374,0
2013-03-05,50.608,50.716,50.238,50.511,2008694,0
2013-03-06,50.937,50.937,50.149,50.341,1634407,0
2013-03-07,50.306,50.647,50.242,50.3,2193422,0
2013-03-08,50.412,50.412,49.568,49.945,2377379,0
2013-03-11,50.009,50.129,49.78,50.129,1312920,0
2013-03-12,50.27,50.341,49.853,50.028,1493660,0
2013-03-13,50.066,50.22,49.745,49.914,1401203,0
2013-03-14,50.021,50.425,49.951,50.073,1559046,0
2013-03-15,49.8,50.27,49.568,50.191,3124523,0
2013-03-18,49.83,50.028,49.659,49.853,2228492,0
2013-03-19,49.8,49.932,49.482,49.624,1518456,0
2013-03-20,49.88,50.05,49.659,49.796,1820391,0
2013-03-21,49.88,50.213,49.753,49.88,1738842,0
2013-03-22,49.885,50.45,49.86,50.399,1394927,0
2013-03-25,50.562,50.866,50.425,50.597,1669273,0
2013-03-26,50.734,51.265,50.647,51.115,1376688,0
2013-03-27,50.903,51.236,50.818,51.2,1397698,0
2013-03-28,51.293,51.988,51.064,51.973,2810808,0
2013-04-01,51.973,52.187,51.719,52.187,1408435,0
2013-04-02,52.464,52.749,52.306,52.556,1576356,0
2013-04-03,52.692,52.834,52.11,52.209,1431745,0
2013-04-04,52.329,53.089,52.288,53.004,1815713,0
2013-04-05,52.472,53.111,52.436,53.066,1819972,0
2013-04-08,53.203,53.722,52.962,53.643,1416372,0
2013-04-09,53.643,53.801,53.26,53.628,1646660,0
2013-04-10,53.801,54.196,53.572,54.07,2074683,0
2013-04-11,54.161,54.564,54.006,54.182,1626936,0
2013-04-12,54.093,54.801,53.941,54.801,1690934,0
2013-04-15,54.417,55.296,54.318,54.41,4159730,0
2013-04-16,54.099,55.242,53.564,55.218,3104114,0
2013-04-17,54.879,55.333,54.275,55.048,3443222,0
2013-04-18,55.118,55.333,54.673,55.184,2518437,0
2013-04-19,55.434,56.164,54.963,56.127,2394025,0
2013-04-22,56.236,56.279,55.695,56.177,1514806,0
2013-04-23,56.468,56.518,55.908,56.371,1663079,0
2013-04-24,56.157,56.49,55.879,56.241,1524373,0
2013-04-25,56.285,56.475,55.681,55.809,1935762,0
2013-04-26,55.802,56.357,55.304,55.674,1641087,0
2013-04-29,55.914,56.157,55.566,56.093,1125649,0
2013-04-30,56.087,56.546,55.986,56.541,1581041,0
2013-05-01,56.569,57.195,56.305,56.412,2052042,0
2013-05-02,56.79,57.085,56.375,56.987,1748194,0
2013-05-03,57.305,57.385,56.752,56.79,2305000,0
2013-05-06,56.703,57.216,56.646,57.065,2105947,0
2013-05-07,57.074,57.392,56.652,57.265,1973745,0
2013-05-08,57.051,57.051,56.333,56.562,2600156,0
2013-05-09,56.526,56.526,55.695,55.879,2591213,0
2013-05-10,56.142,56.285,55.761,56.285,2018767,0
2013-05-13,56.32,56.798,56.22,56.716,1563364,0
2013-05-14,56.853,57.21,56.73,57.178,1364927,0
2013-05-15,57.093,58.079,56.861,58.079,2596209,0
2013-05-16,57.825,57.983,57.457,57.676,2299994,0
2013-05-17,57.782,58.372,57.536,57.989,2146614,0
2013-05-20,58.301,58.677,58.137,58.435,2003758,0
2013-05-21,58.663,59.088,58.499,58.884,1713850,0
2013-05-22,58.939,59.721,56.987,57.305,2998419,0
2013-05-23,56.575,56.668,55.04,55.434,4209740,0
2013-05-24,55.134,55.269,53.671,54.43,3307496,0
2013-05-28,54.994,55.14,52.905,53.139,3753258,0
2013-05-29,52.592,52.678,50.78,51.52,5370739,0
2013-05-30,51.506,52.081,51.392,51.682,3005630,0
2013-05-31,51.481,52.126,50.641,50.675,5200249,0
2013-06-03,51.074,51.5,50.022,51.206,2578196,0
2013-06-04,51.184,51.292,50.338,50.344,2216178,0
2013-06-05,50.245,50.711,49.657,49.815,2094064,0
2013-06-06,49.859,51.141,49.592,51.098,1948601,0
2013-06-07,51.306,51.456,50.338,51.068,2228405,0
2013-06-10,51.09,51.228,50.338,50.526,1775695,0
2013-06-11,49.964,50.804,49.699,50.138,1990739,0
2013-06-12,50.251,50.287,49.043,49.14,2268864,0
2013-06-13,48.796,50.03,48.567,49.815,3120633,0
2013-06-14,49.736,51.018,49.736,50.48,2486098,0
2013-06-17,50.663,51.471,50.663,51.178,2734287,0
2013-06-18,51.263,51.591,50.827,51.37,2087669,0
2013-06-19,51.363,51.528,49.004,49.148,2895785,0
2013-06-20,48.897,48.897,45.889,46.145,4417444,0
2013-06-21,46.474,47.525,45.953,46.921,5200558,0
2013-06-24,46.577,47.937,45.742,46.769,3320791,0
2013-06-25,47.179,48.545,46.803,48.287,3348928,0
2013-06-26,49.176,49.995,48.747,49.333,2834742,0
2013-06-27,49.671,50.266,49.579,50.022,2407757,0
2013-06-28,49.987,50.389,49.392,49.787,4387106,0
2013-07-01,50.216,50.568,49.055,49.176,2075230,0
2013-07-02,49.184,50.116,49.184,50.074,3386551,0
2013-07-03,49.815,49.978,48.97,49.614,1368266,0
2013-07-05,49.692,49.787,47.436,48.77,2512466,0
2013-07-08,48.732,49.449,48.717,48.77,2005715,0
2013-07-09,48.796,49.628,48.755,49.471,1678753,0
2013-07-10,49.371,49.442,48.669,49.208,2001314,0
2013-07-11,50.009,51.178,50.009,51.068,2174460,0
2013-07-12,51.068,51.171,50.195,50.568,1590886,0
2013-07-15,50.568,50.827,50.304,50.668,1217903,0
2013-07-16,50.719,50.947,50.603,50.811,1990133,0
2013-07-17,50.932,51.536,50.932,51.334,1753699,0
2013-07-18,51.37,51.736,51.141,51.721,1577081,0
2013-07-19,51.736,51.836,51.141,51.206,1597238,0
2013-07-22,51.148,51.456,50.919,51.326,1264568,0
2013-07-23,51.413,51.471,50.919,51.228,865269,0
2013-07-24,51.22,51.22,49.213,49.428,2231993,0
2013-07-25,49.286,49.729,48.861,49.565,1838631,0
2013-07-26,49.795,49.885,48.87,49.048,2145395,0
2013-07-29,48.884,49.449,48.884,49.021,1819554,0
2013-07-30,49.043,49.398,48.454,48.618,1917095,0
2013-07-31,48.684,48.711,46.803,47.118,3711128,0
2013-08-01,47.328,47.429,46.351,46.39,2775713,0
2013-08-02,46.39,47.163,46.36,46.552,2757834,0
2013-08-05,46.49,46.933,46.376,46.757,1856123,0
2013-08-06,46.853,47.099,46.397,46.402,2372400,0
2013-08-07,46.383,46.409,45.873,46.017,1860325,0
2013-08-08,46.182,46.36,45.881,46.11,1803203,0
2013-08-09,46.045,46.583,45.914,46.311,2801826,0
2013-08-12,46.256,46.569,45.979,46.182,1802421,0
2013-08-13,46.273,46.281,45.175,45.314,2143400,0
2013-08-14,45.285,45.421,44.893,44.932,1849876,0
2013-08-15,44.574,44.582,43.694,43.781,3189018,0
2013-08-16,43.58,43.658,42.318,42.67,6028574,0
2013-08-19,42.439,42.646,41.953,42.189,3112481,0
2013-08-20,42.318,43.477,42.318,43.241,2395616,0
2013-08-21,43.013,44.739,42.454,43.901,3276446,0
2013-08-22,43.929,43.973,43.293,43.664,2267193,0
2013-08-23,43.636,44.712,43.601,44.705,2416723,0
2013-08-26,44.805,44.846,44.288,44.448,1770627,0
2013-08-27,44.153,45.208,43.915,45.057,2585904,0
2013-08-28,44.977,45.112,44.482,44.985,2346126,0
2013-08-29,44.799,44.862,44.267,44.833,1571007,0
2013-08-30,44.846,45.199,44.488,44.627,1993442,0
2013-09-03,45.096,45.11,43.721,44.131,2470662,0
2013-09-04,44.228,44.446,43.828,44.243,1316673,0
2013-09-05,44.234,44.373,43.258,43.322,1526552,0
2013-09-06,43.995,44.669,43.953,44.052,2111534,0
2013-09-09,44.232,44.552,43.929,44.552,2020826,0
2013-09-10,44.684,44.793,43.655,43.953,2505515,0
2013-09-11,44.131,44.531,44.002,44.473,1969348,0
2013-09-12,44.452,44.907,43.936,43.995,1284794,0
2013-09-13,44.038,44.765,43.872,44.531,1963782,0
2013-09-16,46.261,46.839,45.632,45.821,2840917,0
2013-09-17,45.748,46.227,45.575,45.575,2090254,0
2013-09-18,45.524,47.562,44.518,47.497,4056704,0
2013-09-19,47.697,47.879,46.589,46.618,2679364,0
2013-09-20,46.523,46.589,45.597,45.605,3774753,0
2013-09-23,45.59,45.974,45.262,45.279,1700028,0
2013-09-24,45.285,45.771,44.888,45.227,2568189,0
2013-09-25,45.215,45.706,45.087,45.632,2128717,0
2013-09-26,45.632,45.908,45.424,45.859,1471307,0
2013-09-27,45.626,45.821,45.062,45.41,2067301,0
2013-09-30,45.168,45.721,44.292,44.568,2910602,0
2013-10-01,44.379,46.097,44.379,45.734,2324405,0
2013-10-02,45.699,46.054,45.032,46.002,2936292,0
2013-10-03,45.802,45.929,44.604,44.952,3059349,0
2013-10-04,44.936,45.336,44.546,44.713,1674154,0
2013-10-07,44.321,45.308,44.285,45.016,1068724,0
2013-10-08,44.994,45.458,44.944,44.99,1897912,0
2013-10-09,45.032,45.364,44.829,44.968,1438630,0
2013-10-10,45.415,46.197,45.207,46.14,1874141,0
2013-10-11,46.162,46.446,45.683,46.446,1503344,0
2013-10-14,45.988,46.395,45.655,46.105,1426136,0
2013-10-15,45.922,46.373,45.618,45.873,1463883,0
2013-10-16,46.227,46.935,46.068,46.864,2077991,0
2013-10-17,46.959,47.83,46.784,47.697,1756502,0
2013-10-18,47.917,48.256,47.345,47.497,2042834,0
2013-10-21,47.511,47.511,46.763,46.974,1841017,0
2013-10-22,47.053,47.975,46.792,47.714,1486000,0
2013-10-23,47.648,48.031,47.489,47.83,1737150,0
2013-10-24,47.813,47.879,47.489,47.845,1510096,0
2013-10-25,48.734,49.018,48.06,48.792,2383076,0
2013-10-28,48.829,48.829,47.72,48.264,1877158,0
2013-10-29,48.317,48.401,47.648,47.909,1787660,0
2013-10-30,48.009,48.183,47.577,47.697,1272323,0
2013-10-31,47.774,47.989,47.191,47.279,1969365,0
2013-11-01,47.371,47.66,47.155,47.497,2080863,0
2013-11-04,47.577,47.799,47.103,47.697,1580910,0
2013-11-05,47.426,47.617,46.243,46.373,2148487,0
2013-11-06,46.597,46.778,46.294,46.402,2018256,0
2013-11-07,46.466,46.743,45.974,46.111,1688215,0
2013-11-08,45.734,45.74,43.953,44.621,2495858,0
2013-11-11,44.654,45.032,44.423,44.552,1235826,0
2013-11-12,44.488,44.597,43.748,44.009,1315205,0
2013-11-13,43.953,44.046,43.591,43.851,2078906,0
2013-11-14,44.178,44.524,43.842,44.112,1927118,0
2013-11-15,44.104,44.604,44.104,44.335,1899718,0
2013-11-18,44.335,44.495,44.155,44.164,1605237,0
2013-11-19,44.269,44.269,43.605,43.77,1224754,0
2013-11-20,43.995,44.335,42.714,42.879,2340911,0
2013-11-21,43.047,43.415,42.785,43.306,1504804,0
2013-11-22,43.306,43.408,42.62,42.865,1647979,0
2013-11-25,42.974,43.074,41.873,42.141,2105720,0
2013-11-26,42.169,42.33,41.575,41.653,2168531,0
2013-11-27,41.633,41.828,41.337,41.77,2023906,0
2013-11-29,41.843,41.865,41.175,41.184,1082384,0
2013-12-02,41.175,41.307,40.581,40.771,1964362,0
2013-12-03,40.728,40.764,40.423,40.559,2150833,0
2013-12-04,40.147,41.074,40.118,40.735,2498599,0
2013-12-05,40.69,41.212,40.344,41.074,2159362,0
2013-12-06,41.307,41.415,40.573,40.836,1577026,0
2013-12-09,40.958,41.503,40.714,41.495,3245528,0
2013-12-10,41.606,42.278,41.526,42.017,4166096,0
2013-12-11,41.922,42.01,40.801,40.82,3172530,0
2013-12-12,40.745,40.972,40.295,40.566,3364792,0
2013-12-13,40.882,41.537,40.758,41.097,2607013,0
2013-12-16,41.147,41.537,41.118,41.354,3264056,0
2013-12-17,41.435,41.66,41.293,41.537,2947367,0
2013-12-18,41.66,42.498,40.802,42.405,4000035,0
2013-12-19,42.058,42.133,41.023,41.589,3570875,0
2013-12-20,41.78,42.125,41.66,42.102,3562531,0
2013-12-23,42.263,42.544,41.905,41.948,2354667,0
2013-12-24,41.926,42.191,41.763,41.94,851485,0
2013-12-26,41.934,42.272,41.926,42.036,1752225,0
2013-12-27,42.043,42.22,41.737,42.021,1547154,0
2013-12-30,41.97,42.564,41.97,42.351,1607795,0
2013-12-31,42.388,42.528,41.933,42.051,2267012,0
2014-01-02,41.809,42.007,41.428,41.713,2061065,0
2014-01-03,41.869,41.926,41.573,41.69,1584301,0
2014-01-06,42.417,43.064,41.94,42.727,3469088,0
2014-01-07,42.719,42.968,42.255,42.74,3411814,0
2014-01-08,42.631,42.984,42.263,42.498,2570797,0
2014-01-09,42.485,43.019,42.325,42.609,2027781,0
2014-01-10,42.953,44.767,42.953,44.562,4245055,0
2014-01-13,44.774,44.855,43.586,43.974,3863764,0
2014-01-14,44.142,44.142,43.745,44.003,2780544,0
2014-01-15,43.895,44.364,43.895,44.26,2305726,0
2014-01-16,44.199,44.935,44.077,44.927,2505700,0
2014-01-17,45.076,45.119,44.452,44.753,3018061,0
2014-01-21,44.967,45.413,44.789,45.368,2991574,0
2014-01-22,45.368,45.692,45.076,45.25,3130090,0
2014-01-23,44.981,45.25,44.981,45.128,2609953,0
2014-01-24,45.054,45.421,44.899,45.069,3461268,0
2014-01-27,45.184,45.632,45.046,45.046,2603269,0
2014-01-28,45.128,45.632,45.119,45.384,1973356,0
2014-01-29,45.002,45.494,44.825,45.223,1955224,0
2014-01-30,45.537,45.956,45.339,45.392,2001133,0
2014-01-31,45.024,46.03,44.96,45.803,3281240,0
2014-02-03,45.854,45.87,45.024,45.184,2267060,0
2014-02-04,45.297,45.59,45.136,45.509,2089209,0
2014-02-05,45.407,45.626,44.781,45.176,2164873,0
2014-02-06,45.184,45.575,45.046,45.368,2515849,0
2014-02-07,45.494,45.649,45.069,45.473,1952676,0
2014-02-10,45.562,46.279,45.407,46.214,2056631,0
2014-02-11,46.11,46.184,45.456,45.978,2151466,0
2014-02-12,45.919,45.972,45.245,45.353,2635611,0
2014-02-13,45.157,46.132,45.15,45.956,2227605,0
2014-02-14,46.03,46.323,44.629,45.163,2844059,0
2014-02-18,45.157,45.229,44.358,45.088,2679703,0
2014-02-19,45.008,46.104,44.951,45.448,2386076,0
2014-02-20,45.481,45.877,44.722,44.895,1773763,0
2014-02-21,44.878,45.142,44.439,44.503,2934404,0
2014-02-24,44.598,45.839,44.598,45.304,2791183,0
2014-02-25,45.384,45.611,45.032,45.142,1640499,0
2014-02-26,45.353,45.663,44.781,45.473,2320396,0
2014-02-27,45.509,45.942,45.464,45.839,1999393,0
2014-02-28,45.839,46.037,45.516,45.831,2967393,0
2014-03-03,45.641,46.17,45.523,46.096,1393714,0
2014-03-04,46.528,46.793,46.31,46.743,1773705,0
2014-03-05,46.769,46.845,46.351,46.804,2013435,0
2014-03-06,46.774,46.895,45.935,46.018,1954846,0
2014-03-07,45.871,45.944,44.623,44.925,3579802,0
2014-03-10,44.932,45.037,44.57,44.932,2048472,0
2014-03-11,44.972,45.617,44.897,45.416,1691738,0
2014-03-12,45.394,45.952,45.298,45.453,1444828,0
2014-03-13,45.566,45.566,44.891,44.911,1748730,0
2014-03-14,44.911,45.534,44.883,45.119,1466434,0
2014-03-17,45.291,45.438,44.807,45.014,1015762,0
2014-03-18,44.911,45.245,44.748,45.216,1577321,0
2014-03-19,45.328,45.402,43.552,43.752,2818564,0
2014-03-20,43.649,43.968,43.365,43.901,1848231,0
2014-03-21,44.204,44.317,43.656,44.279,3049312,0
2014-03-24,44.43,44.473,43.82,44.111,1490726,0
2014-03-25,44.414,44.756,44.056,44.6,1431532,0
2014-03-26,45.023,45.103,44.056,44.097,1851912,0
2014-03-27,44.042,44.659,43.813,44.511,1270798,0
2014-03-28,44.682,45.023,44.584,44.822,1356183,0
2014-03-31,45.128,45.164,44.562,44.979,2068053,0
2014-04-01,45.014,45.609,44.837,45.588,1677237,0
2014-04-02,45.445,45.935,45.298,45.512,1787816,0
2014-04-03,45.559,45.707,45.164,45.594,947123,0
2014-04-04,45.773,46.403,45.588,46.033,2019830,0
2014-04-07,45.944,47.115,45.944,46.782,2914609,0
2014-04-08,46.902,47.585,46.769,47.531,2200160,0
2014-04-09,47.572,47.629,47.198,47.228,2274052,0
2014-04-10,47.228,47.62,46.789,46.879,2309298,0
2014-04-11,46.82,47.384,46.471,46.895,3390540,0
2014-04-14,47.115,47.665,46.879,47.658,3131851,0
2014-04-15,47.644,49.233,47.518,49.01,3504862,0
2014-04-16,49.1,49.129,48.223,48.588,2639781,0
2014-04-17,48.448,48.602,48.053,48.365,2497039,0
2014-04-21,48.373,48.618,48.046,48.267,1261887,0
2014-04-22,48.193,48.274,47.424,47.896,1704660,0
2014-04-23,48.007,48.067,47.69,47.963,2280572,0
2014-04-24,47.949,48.158,47.585,47.755,2289966,0
2014-04-25,47.918,48.638,47.505,47.785,1927896,0
2014-04-28,48.024,48.817,47.791,48.808,2385294,0
2014-04-29,48.878,49.019,48.618,48.954,2771453,0
2014-04-30,48.801,49.1,48.556,49.067,2095108,0
2014-05-01,49.002,49.494,48.808,49.486,1950823,0
2014-05-02,49.279,49.441,49.002,49.411,1926298,0
2014-05-05,49.205,49.826,49.1,49.737,1554942,0
2014-05-06,49.515,49.885,49.336,49.775,2746576,0
2014-05-07,49.852,50.46,49.761,50.405,1802737,0
2014-05-08,50.488,50.948,50.296,50.793,2883986,0
2014-05-09,50.83,51.305,50.154,50.317,3083742,0
2014-05-12,50.392,50.488,49.486,49.7,3625830,0
2014-05-13,49.761,50.207,49.188,49.471,1685347,0
2014-05-14,49.554,50.042,49.279,49.82,1826068,0
2014-05-15,49.844,50.08,49.583,50.073,2111121,0
2014-05-16,49.798,50.696,49.59,50.661,1910403,0
2014-05-19,50.661,50.661,50.015,50.08,2263774,0
2014-05-20,50.109,50.539,49.94,49.953,1458239,0
2014-05-21,50.042,50.207,49.219,49.247,2380802,0
2014-05-22,49.123,49.494,49.067,49.108,2212209,0
2014-05-23,49.345,49.826,49.247,49.775,1436808,0
2014-05-27,49.885,50.073,49.7,49.934,1797619,0
2014-05-28,49.634,49.77,48.862,49.181,2999754,0
2014-05-29,49.361,49.568,49.159,49.336,1750804,0
2014-05-30,49.328,49.731,49.239,49.603,3077297,0
2014-06-02,47.838,48.945,47.585,48.214,9569991,0
2014-06-03,48.185,48.306,47.725,48.149,4130815,0
2014-06-04,48.123,48.565,47.973,48.13,3626708,0
2014-06-05,48.325,49.324,48.108,49.316,5333286,0
2014-06-06,49.324,49.362,48.837,49.1,4481997,0
2014-06-09,49.075,49.227,48.146,48.32,2939512,0
2014-06-10,48.13,48.295,47.702,47.943,2721433,0
2014-06-11,47.913,48.101,47.521,47.814,2528916,0
2014-06-12,47.814,47.982,47.378,47.822,2323633,0
2014-06-13,47.754,47.868,47.095,47.791,2397802,0
2014-06-16,47.635,47.847,47.386,47.509,1927291,0
2014-06-17,47.427,47.427,46.659,47.095,2915315,0
2014-06-18,46.974,47.357,46.702,47.274,2415290,0
2014-06-19,47.41,48.529,47.357,48.17,4096208,0
2014-06-20,48.415,48.589,47.989,48.544,3955934,0
2014-06-23,48.431,48.79,48.251,48.32,1871835,0
2014-06-24,48.325,48.544,48.265,48.355,1897991,0
2014-06-25,48.197,48.513,47.772,47.868,1967101,0
2014-06-26,47.926,48.183,47.847,47.926,1840298,0
2014-06-27,47.906,48.258,47.799,48.17,1851179,0
2014-06-30,48.146,48.203,47.61,48.137,2566823,0
2014-07-01,48.176,48.347,47.763,48.312,2272827,0
2014-07-02,47.95,48.22,47.59,48.115,2366373,0
2014-07-03,47.995,48.001,47.37,47.995,2398442,0
2014-07-07,47.799,48.557,47.71,48.475,2439891,0
2014-07-08,48.332,48.656,48.137,48.237,2299361,0
2014-07-09,48.364,48.482,47.935,48.32,2174496,0
2014-07-10,48.295,48.942,48.07,48.513,2407233,0
2014-07-11,48.604,48.604,48.062,48.211,2371375,0
2014-07-14,48.287,48.332,47.989,48.244,2256367,0
2014-07-15,47.876,48.423,47.876,48.062,3892488,0
2014-07-16,48.295,48.447,47.95,48.372,2189435,0
2014-07-17,48.394,48.589,48.19,48.19,2420099,0
2014-07-18,48.482,48.763,48.287,48.613,2726545,0
2014-07-21,48.624,48.746,48.32,48.379,2097046,0
2014-07-22,48.624,48.874,48.28,48.295,2263234,0
2014-07-23,48.589,48.695,48.137,48.28,2374060,0
2014-07-24,48.513,48.632,48.272,48.574,3324189,0
2014-07-25,48.482,48.648,48.176,48.22,2558383,0
2014-07-28,48.228,48.813,48.228,48.695,1990947,0
2014-07-29,48.596,48.797,48.287,48.431,2035857,0
2014-07-30,48.379,48.715,47.92,47.956,3054669,0
2014-07-31,47.838,48.272,47.672,47.688,3893513,0
2014-08-01,47.724,48.347,47.419,47.807,4496119,0
2014-08-04,47.838,48.203,47.527,48.086,2039709,0
2014-08-05,47.854,48.137,47.228,47.357,1954865,0
2014-08-06,47.362,47.576,46.943,47.155,1949820,0
2014-08-07,47.178,47.327,46.891,47.191,2106493,0
2014-08-08,47.184,47.672,46.996,47.643,2701054,0
2014-08-11,47.658,47.926,47.493,47.807,2438493,0
2014-08-12,47.822,47.989,47.269,47.486,2403759,0
2014-08-13,47.754,48.755,47.635,48.663,2585263,0
2014-08-14,48.805,49.04,48.648,48.851,2220074,0
2014-08-15,48.859,49.107,48.632,48.763,1966831,0
2014-08-18,48.978,49.197,48.903,49.181,1920260,0
2014-08-19,49.288,49.504,49.142,49.264,1940428,0
2014-08-20,49.066,49.542,48.797,49.491,2033426,0
2014-08-21,49.504,49.782,49.429,49.474,1642208,0
2014-08-22,49.46,49.624,49.219,49.264,1728538,0
2014-08-25,49.399,49.399,49,49.142,1412827,0
2014-08-26,49.15,49.392,48.985,49,2415155,0
2014-08-27,49.167,49.33,48.951,49.219,1262418,0
2014-08-28,49.06,49.482,49.017,49.436,1981189,0
2014-08-29,49.482,49.558,49.281,49.399,1814517,0
2014-09-02,49.422,49.482,48.972,49.123,1817096,0
2014-09-03,49.37,49.631,49.181,49.594,2459660,0
2014-09-04,49.528,49.76,49.264,49.511,2080823,0
2014-09-05,49.504,49.805,49.362,49.566,2568930,0
2014-09-08,49.558,49.58,49,49.017,2487236,0
2014-09-09,48.985,49.1,48.589,48.624,2421377,0
2014-09-10,48.584,48.85,48.175,48.525,2888107,0
2014-09-11,48.525,48.796,48.379,48.685,2580577,0
2014-09-12,48.21,48.326,46.291,46.473,7063350,0
2014-09-15,46.631,46.974,46.451,46.623,4092452,0
2014-09-16,46.672,47.148,46.648,46.95,2627024,0
2014-09-17,47.109,47.492,46.935,46.983,3321323,0
2014-09-18,46.922,46.958,46.138,46.35,3400311,0
2014-09-19,46.555,46.664,46.222,46.419,3877344,0
2014-09-22,46.375,46.534,46.215,46.358,2902589,0
2014-09-23,46.328,46.631,46.071,46.101,3079648,0
2014-09-24,46.093,46.783,46.048,46.434,3813774,0
2014-09-25,46.411,46.867,46.335,46.656,5549995,0
2014-09-26,46.64,47.459,46.58,47.339,3540208,0
2014-09-29,47.126,47.375,46.875,47.164,2699675,0
2014-09-30,47.201,47.375,46.806,47.05,3302194,0
2014-10-01,47.089,47.627,47.08,47.451,3569854,0
2014-10-02,47.279,47.65,47.013,47.52,3572673,0
2014-10-03,47.658,47.85,47.172,47.65,3018568,0
2014-10-06,47.756,47.885,47.476,47.681,2743773,0
2014-10-07,47.658,48.076,47.52,47.673,2677827,0
2014-10-08,47.748,48.409,47.673,48.373,3645971,0
2014-10-09,48.424,49.32,48.295,49.018,4054311,0
2014-10-10,49.306,50.574,49.223,49.821,4581445,0
2014-10-13,49.888,50.454,49.747,49.972,3401267,0
2014-10-14,50.232,51.136,49.997,50.157,4872760,0
2014-10-15,49.882,50.446,49.692,50.171,7344699,0
2014-10-16,49.671,50.574,49.671,50.24,3808425,0
2014-10-17,50.544,50.574,49.882,50.437,4030146,0
2014-10-20,50.529,51.158,50.414,51.158,3104742,0
2014-10-21,51.158,51.455,50.687,51.393,3418976,0
2014-10-22,51.304,51.448,50.769,51.349,3404611,0
2014-10-23,51.547,51.583,50.985,51.523,3224649,0
2014-10-24,51.272,51.349,50.583,50.861,2734532,0
2014-10-27,51.074,51.213,50.597,51.189,3117322,0
2014-10-28,51.441,51.441,50.84,51.251,1999490,0
2014-10-29,51.115,51.666,50.687,51.121,8824442,0
2014-10-30,50.999,51.666,50.315,51.638,4202985,0
2014-10-31,51.979,52.374,51.638,52.032,3492387,0
2014-11-03,51.927,52.366,51.789,52.215,3781662,0
2014-11-04,52.032,52.51,52.032,52.502,1949611,0
2014-11-05,52.488,52.565,51.979,52.488,2084196,0
2014-11-06,52.366,52.586,51.486,51.539,2953873,0
2014-11-07,51.563,52.054,51.349,51.844,2885544,0
2014-11-10,51.736,52.183,51.653,52.109,2203896,0
2014-11-11,52.149,52.207,51.658,52.04,1328769,0
2014-11-12,52.183,52.183,51.539,51.91,1780874,0
2014-11-13,52.085,52.791,51.935,52.791,2540444,0
2014-11-14,52.534,52.74,51.844,52.149,3203170,0
2014-11-17,52.003,52.435,51.962,52.251,1631989,0
2014-11-18,52.29,52.586,51.987,52.429,1435418,0
2014-11-19,52.429,52.51,51.979,52.04,1631164,0
2014-11-20,51.971,52.156,51.653,52.14,2220385,0
2014-11-21,52.497,52.96,52.131,52.951,3325367,0
2014-11-24,52.974,53.111,52.671,52.96,2335889,0
2014-11-25,53.095,53.47,52.838,53.385,3693901,0
2014-11-26,53.385,53.969,53.27,53.924,3359048,0
2014-11-28,54.137,54.813,53.893,54.34,1564979,0
2014-12-01,54.196,55.178,54.044,55.002,2874634,0
2014-12-02,54.523,55.171,54.204,55.047,4464070,0
2014-12-03,55.016,55.07,54.653,54.941,2657239,0
2014-12-04,54.941,55.221,54.729,55.108,2418599,0
2014-12-05,54.698,54.698,53.476,53.969,3450085,0
2014-12-08,54.1,54.85,54.023,54.432,2405207,0
2014-12-09,54.295,55.009,54.076,54.971,3112553,0
2014-12-10,54.805,55.875,54.683,55.496,4004065,0
2014-12-11,55.555,56.209,55.555,55.951,4253260,0
2014-12-12,56.172,57.082,55.844,56.537,5019266,0
2014-12-15,56.537,56.764,54.971,55.23,4314677,0
2014-12-16,55.397,55.45,54.637,54.675,4425905,0
2014-12-17,54.919,55.913,54.668,55.631,3235130,0
2014-12-18,56.215,56.215,54.543,55.165,4535603,0
2014-12-19,55.386,55.617,54.772,55.194,5346808,0
2014-12-22,55.187,56.476,55.174,56.446,3436132,0
2014-12-23,56.584,56.669,55.694,55.756,3221151,0
2014-12-24,55.801,56.054,55.072,55.072,1927465,0
2014-12-26,55.318,55.73,55.11,55.563,1447842,0
2014-12-29,55.655,56.008,55.525,55.854,2004721,0
2014-12-30,55.894,56.362,55.809,55.963,2321340,0
2014-12-31,56.183,56.338,55.003,55.048,1920542,0
2015-01-02,55.194,56.607,55.194,56.285,2589194,0
2015-01-05,55.862,56.736,55.631,56.569,3640998,0
2015-01-06,56.793,58.09,56.793,57.828,5610115,0
2015-01-07,57.882,58.896,57.429,58.688,3886991,0
2015-01-08,59.01,59.01,57.828,58.403,4788098,0
2015-01-09,58.403,58.818,57.651,58.397,2839693,0
2015-01-12,58.695,59.163,58.389,59.073,2348874,0
2015-01-13,59.118,59.694,58.765,59.294,3475346,0
2015-01-14,59.194,59.884,58.933,59.594,3433899,0
2015-01-15,59.732,59.976,59.017,59.664,5544783,0
2015-01-16,59.686,60.2,59.503,59.884,11026415,0
2015-01-20,60.202,61.449,60.164,60.673,5805783,0
2015-01-21,60.533,60.563,59.977,60.31,3938817,0
2015-01-22,60.556,61.634,60.548,61.634,4100050,0
2015-01-23,61.643,62.111,61.472,61.918,6107409,0
2015-01-26,61.904,62.088,61.302,62.088,4227408,0
2015-01-27,61.825,62.328,61.686,62.173,3875310,0
2015-01-28,62.211,63.072,62.095,62.164,3108723,0
2015-01-29,61.911,62.449,61.634,62.32,3493054,0
2015-01-30,62.066,62.333,61.441,61.441,4079406,0
2015-02-02,61.334,61.588,60.102,61.426,5380866,0
2015-02-03,61.488,61.594,60.27,61.38,3601559,0
2015-02-04,61.172,61.172,60.164,60.486,5316567,0
2015-02-05,60.542,61.179,60.118,61.103,4096521,0
2015-02-06,60.94,60.949,58.191,58.515,5508385,0
2015-02-09,58.6,58.839,58.101,58.316,3503466,0
2015-02-10,58.378,59.247,57.801,59.024,4782405,0
2015-02-11,59.201,59.709,58.508,58.887,3365527,0
2015-02-12,58.887,59.453,58.515,59.293,2484174,0
2015-02-13,59.401,59.523,58.515,58.979,2302195,0
2015-02-17,59.092,59.956,58.708,58.887,3488301,0
2015-02-18,59.309,59.941,58.206,59.933,4529850,0
2015-02-19,59.602,59.748,58.684,58.769,2989663,0
2015-02-20,58.716,59.893,58.684,59.609,4389049,0
2015-02-23,59.686,60.31,59.262,59.724,3184747,0
2015-02-24,58.416,58.793,56.837,57.385,7697549,0
2015-02-25,57.406,58.107,57.175,57.299,3554558,0
2015-02-26,57.253,57.568,56.561,56.799,3325983,0
2015-02-27,57.115,57.385,56.322,57.33,2539817,0
2015-03-02,57.385,58.362,57.299,57.491,3912354,0
2015-03-03,57.253,57.623,56.623,57.378,2662879,0
2015-03-04,57.398,57.61,56.484,56.662,4005417,0
2015-03-05,57.051,57.368,56.5,56.562,3536656,0
2015-03-06,55.226,56.01,53.878,54.241,4697927,0
2015-03-09,54.552,54.661,54.125,54.31,4158923,0
2015-03-10,54.194,54.42,53.924,53.924,6629293,0
2015-03-11,53.986,54.31,53.552,53.629,3949480,0
2015-03-12,53.986,54.661,53.924,54.521,3116096,0
2015-03-13,54.529,54.823,54.038,54.396,2255777,0
2015-03-16,54.684,55.336,54.684,54.855,2408767,0
2015-03-17,54.846,55.088,54.498,54.536,2693349,0
2015-03-18,54.536,55.855,54.164,55.474,5089613,0
2015-03-19,55.252,56.188,55.217,55.756,3586018,0
2015-03-20,56.159,57.47,55.747,57.208,7187117,0
2015-03-23,57.284,58.167,57.113,57.462,2933334,0
2015-03-24,57.313,57.702,56.935,56.935,3549673,0
2015-03-25,56.944,57.208,55.855,55.863,3653428,0
2015-03-26,55.545,56.174,55.405,55.599,3896765,0
2015-03-27,55.693,56.243,55.621,56.111,2695281,0
2015-03-30,56.197,57.208,56.188,57.143,2523732,0
2015-03-31,57.226,57.415,56.545,56.653,2421207,0
2015-04-01,56.724,56.988,56.188,56.662,1918738,0
2015-04-02,56.67,57.065,56.475,56.816,1743838,0
2015-04-06,58.352,60.023,58.144,59.665,6005869,0
2015-04-07,59.54,59.548,58.027,58.167,5211733,0
2015-04-08,58.247,58.532,57.95,58.268,2695151,0
2015-04-09,58.121,58.136,57.251,57.508,3627518,0
2015-04-10,58.004,58.385,57.208,57.454,2667571,0
2015-04-13,57.422,57.508,56.893,56.893,2032804,0
2015-04-14,57.19,57.569,57.026,57.298,1723088,0
2015-04-15,57.298,57.454,56.747,56.771,2789569,0
2015-04-16,56.539,57.214,56.159,56.865,2570855,0
2015-04-17,56.5,56.917,56.297,56.569,2627359,0
2015-04-20,56.67,57.051,56.368,56.756,2189752,0
2015-04-21,56.756,57.166,56.453,56.475,1973545,0
2015-04-22,56.445,56.809,56.266,56.414,1974886,0
2015-04-23,56.258,56.909,56.258,56.686,2096344,0
2015-04-24,57.431,57.462,56.258,56.5,2629136,0
2015-04-27,56.686,57.26,55.979,56.111,2088482,0
2015-04-28,56.002,56.436,55.568,56.344,2120689,0
2015-04-29,55.863,56.243,54.707,54.988,3306073,0
2015-04-30,54.599,54.745,53.171,53.458,3545935,0
2015-05-01,53.434,54.281,53.434,53.8,2734592,0
2015-05-04,53.86,54.01,53.256,53.364,2439569,0
2015-05-05,53.263,53.356,52.402,52.558,4025135,0
2015-05-06,52.768,52.768,51.72,52.061,3897924,0
2015-05-07,52.254,53.356,52.07,53.116,3552947,0
2015-05-08,53.738,54.629,53.596,53.629,2957179,0
2015-05-11,53.373,53.816,52.635,52.682,2519996,0
2015-05-12,52.341,53.225,51.595,52.814,3557842,0
2015-05-13,53,53.382,51.967,52.053,2459321,0
2015-05-14,52.418,52.937,52.294,52.916,2013470,0
2015-05-15,53.163,53.916,53.04,53.846,4255820,0
2015-05-18,53.646,53.907,53.481,53.682,1902933,0
2015-05-19,53.458,54.038,53.396,53.698,1590385,0
2015-05-20,53.682,54.095,53.434,53.45,1550252,0
2015-05-21,53.552,53.588,52.69,53.007,1804931,0
2015-05-22,52.768,53.389,52.341,52.976,1678235,0
2015-05-26,52.768,52.985,52.372,52.543,1570436,0
2015-05-27,52.66,53.04,52.526,52.628,2214792,0
2015-05-28,52.598,52.72,51.938,52.085,4937445,0
2015-05-29,52.1,52.511,51.331,51.611,4131854,0
2015-06-01,51.665,52.341,51.636,52.091,2815087,0
2015-06-02,52.122,52.231,51.542,51.751,3248121,0
2015-06-03,51.499,51.821,50.801,50.88,3289970,0
2015-06-04,50.847,51.185,50.361,50.976,3237752,0
2015-06-05,50.282,50.573,49.301,49.906,6169204,0
2015-06-08,49.938,50.457,49.661,50.213,3081609,0
2015-06-09,50.102,50.118,49.598,49.648,2111677,0
2015-06-10,49.607,50.534,49.607,50.023,1983404,0
2015-06-11,50.291,50.509,50.148,50.306,2818934,0
2015-06-12,50.306,50.502,50.017,50.227,1830294,0
2015-06-15,50.282,50.558,49.906,49.906,2008343,0
2015-06-16,49.922,50.628,49.835,50.393,2639033,0
2015-06-17,50.369,50.746,49.852,50.565,2268923,0
2015-06-18,50.706,51.539,50.667,51.13,2606173,0
2015-06-19,51.06,51.421,50.66,51.185,4341075,0
2015-06-22,51.318,51.43,50.337,50.407,2870065,0
2015-06-23,50.236,50.407,49.561,49.922,2192658,0
2015-06-24,49.952,50.102,49.396,49.428,2305731,0
2015-06-25,49.396,49.465,48.383,48.54,5254503,0
2015-06-26,48.492,49.576,48.398,49.301,6719528,0
2015-06-29,49.474,49.881,48.949,48.978,3350467,0
2015-06-30,49.262,49.34,48.683,48.753,2148119,0
2015-07-01,48.87,49.168,48.526,49.159,3254181,0
2015-07-02,49.67,50.086,49.279,49.428,3048114,0
2015-07-06,49.159,49.474,48.87,49.332,4430226,0
2015-07-07,49.788,50.761,49.679,50.558,5816799,0
2015-07-08,50.18,50.706,50.134,50.352,3604424,0
2015-07-09,50.746,51.037,50.227,50.322,3385109,0
2015-07-10,50.479,51.06,50.072,50.682,2384822,0
2015-07-13,51.123,51.382,50.387,50.715,3003028,0
2015-07-14,50.723,50.925,50.407,50.448,1984104,0
2015-07-15,50.479,50.81,50.322,50.487,2792034,0
2015-07-16,50.487,50.862,50.361,50.715,2690868,0
2015-07-17,50.573,50.81,50.3,50.596,2179772,0
2015-07-20,50.464,50.527,50.165,50.494,2162832,0
2015-07-21,50.369,50.558,50.188,50.205,3297994,0
2015-07-22,50.205,50.697,50.141,50.472,2315157,0
2015-07-23,50.464,50.612,49.607,49.976,2756460,0
2015-07-24,50.227,51.626,49.984,51.343,3521258,0
2015-07-27,51.382,52.411,51.382,51.883,3035378,0
2015-07-28,51.97,52.442,51.853,52.003,2872739,0
2015-07-29,51.94,52.458,51.585,52.325,2236574,0
2015-07-30,52.269,52.513,51.861,52.104,2502504,0
2015-07-31,52.473,53.172,52.473,52.677,2815044,0
2015-08-03,52.607,53.196,52.568,52.952,3386786,0
2015-08-04,52.952,53.203,52.222,52.418,3118161,0
2015-08-05,52.497,52.521,51.878,52.159,4847460,0
2015-08-06,52.136,52.646,51.515,52.599,4247358,0
2015-08-07,52.465,53.156,51.994,52.92,3614868,0
2015-08-10,53.172,53.393,52.182,52.427,2917952,0
2015-08-11,52.286,53.335,52.214,52.984,3153096,0
2015-08-12,52.873,53.407,52.646,53.368,3366132,0
2015-08-13,53.102,53.581,52.387,53.273,2332987,0
2015-08-14,53.117,53.738,52.889,53.698,2067566,0
2015-08-17,53.714,53.965,53.4,53.801,3934669,0
2015-08-18,54.203,54.481,53.128,53.621,3817574,0
2015-08-19,53.298,54.088,53.064,53.852,2338925,0
2015-08-20,53.64,54.644,53.298,54.293,3927424,0
2015-08-21,54.176,54.5,53.423,53.441,3657315,0
2015-08-24,52.93,53.432,50.841,50.992,5660955,0
2015-08-25,52.213,52.411,49.227,49.282,4913853,0
2015-08-26,49.937,50.41,49.325,50.304,4661697,0
2015-08-27,50.491,51.703,50.133,51.127,5206493,0
2015-08-28,51.137,51.299,50.563,50.833,2816201,0
2015-08-31,50.671,50.806,49.308,49.334,4650100,0
2015-09-01,48.814,49.209,48.294,48.662,3512332,0
2015-09-02,49.129,49.388,48.419,48.824,2910885,0
2015-09-03,49.145,49.253,48.662,48.824,2582449,0
2015-09-04,48.419,48.419,47.346,47.612,3291293,0
2015-09-08,48.124,48.33,47.631,48.071,2439251,0
2015-09-09,48.338,48.482,47.289,47.388,2744267,0
2015-09-10,47.361,47.856,47.101,47.327,2789127,0
2015-09-11,47.379,47.936,47.307,47.88,4018830,0
2015-09-14,47.917,48.154,47.754,48.126,3473323,0
2015-09-15,48.217,48.98,47.835,48.936,3104775,0
2015-09-16,48.946,50.063,48.882,49.627,2577414,0
2015-09-17,49.598,51.317,49.409,50.417,3315063,0
2015-09-18,49.699,51.873,49.699,51.054,5370832,0
2015-09-21,51.254,51.8,51.1,51.618,2321378,0
2015-09-22,51.336,51.691,50.68,51.482,3261939,0
2015-09-23,51.545,52.028,51.126,51.71,2030421,0
2015-09-24,51.691,52.028,51.183,51.436,3040913,0
2015-09-25,51.654,52.172,51.345,51.754,2697624,0
2015-09-28,51.555,52.009,50.063,50.353,3199590,0
2015-09-29,50.309,50.862,49.781,50.81,2722590,0
2015-09-30,51.126,51.354,50.672,50.974,3320670,0
2015-10-01,51.199,51.281,50.373,50.698,3737060,0
2015-10-02,50.091,50.974,50.091,50.974,2843350,0
2015-10-05,51.418,52.172,51.054,52.119,2249029,0
2015-10-06,51.954,52.399,51.681,51.88,1846037,0
2015-10-07,51.972,52.355,51.782,52.345,2775598,0
2015-10-08,52.364,52.682,51.846,52.591,2489979,0
2015-10-09,52.509,52.699,52.09,52.418,2069520,0
2015-10-12,52.345,52.781,52.181,52.327,1674677,0
2015-10-13,52.009,52.355,51.744,51.817,1855824,0
2015-10-14,51.937,52.845,50.737,50.853,2662869,0
2015-10-15,50.99,51.227,50.425,50.908,2999302,0
2015-10-16,51.071,51.937,51.063,51.8,2899990,0
2015-10-19,51.8,52.781,51.718,52.764,2150581,0
2015-10-20,52.564,52.819,52.208,52.491,1977602,0
2015-10-21,52.819,53.272,52.463,52.991,2124951,0
2015-10-22,53.11,53.401,52.618,53.082,2500318,0
2015-10-23,53.282,53.282,49.899,50.127,4680369,0
2015-10-26,49.501,50.301,48.955,50.081,4287845,0
2015-10-27,50.009,50.172,49.372,50.144,2874144,0
2015-10-28,50.236,50.344,48.955,49.937,3682508,0
2015-10-29,49.699,50,49.181,49.899,2806725,0
2015-10-30,49.945,50.091,48.735,48.844,3981548,0
2015-11-02,48.882,49.554,48.643,49.545,2681194,0
2015-11-03,49.355,49.501,48.48,48.745,2704555,0
2015-11-04,48.764,48.98,48.407,48.591,3383431,0
2015-11-05,48.436,49.282,48.407,49.273,2881073,0
2015-11-06,48.571,48.571,45.916,46.208,7666585,0
2015-11-09,46.218,46.372,44.835,45.252,4571544,0
2015-11-10,45.252,45.989,45.045,45.598,3814046,0
2015-11-11,45.662,45.825,45.169,45.353,2504387,0
2015-11-12,45.271,45.67,45.045,45.452,2723139,0
2015-11-13,45.835,45.972,45.137,45.169,2797926,0
2015-11-16,45.179,46.007,45.117,45.935,2369328,0
2015-11-17,45.816,46.108,45.426,45.516,2423550,0
2015-11-18,45.835,46.535,45.645,46.463,2843459,0
2015-11-19,46.581,47.1,46.334,46.909,2438508,0
2015-11-20,47.144,47.998,46.981,47.953,3440548,0
2015-11-23,47.936,48.691,47.88,48.518,3791059,0
2015-11-24,48.326,48.552,47.727,47.998,2828503,0
2015-11-25,47.998,48.309,47.953,48.19,1493878,0
2015-11-27,48.28,48.963,48.199,48.799,1250268,0
2015-11-30,48.882,49.372,48.335,48.499,5629399,0
2015-12-01,48.807,49.399,48.764,49.062,4149878,0
2015-12-02,48.917,49.235,48.054,48.117,3589416,0
2015-12-03,48.207,48.363,47.09,47.353,3793907,0
2015-12-04,47.582,48.528,47.582,48.372,3379838,0
2015-12-07,48.381,49.018,48.1,48.936,3131831,0
2015-12-08,49.08,49.39,48.509,49.119,2911663,0
2015-12-09,48.781,49.372,48.399,48.936,1926875,0
2015-12-10,49.1,49.253,48.581,48.764,2781539,0
2015-12-11,48.6,49.462,48.463,49.445,4483062,0
2015-12-14,49.317,49.69,49.018,49.491,3278189,0
2015-12-15,49.709,49.991,49.517,49.535,3165044,0
2015-12-16,49.744,50.77,49.427,50.664,4209538,0
2015-12-17,50.672,50.846,50.266,50.497,2261441,0
2015-12-18,50.313,50.313,49.419,49.678,4619158,0
2015-12-21,50.092,50.442,49.502,49.788,2156049,0
2015-12-22,49.945,50.581,49.815,50.183,1890270,0
2015-12-23,50.331,51.097,50.213,51.041,1838676,0
2015-12-24,51.068,51.225,50.792,51.15,820261,0
2015-12-28,51.225,51.603,50.948,51.465,1534785,0
2015-12-29,51.705,52.244,51.603,52.064,1607910,0
2015-12-30,52.044,52.432,51.926,52.174,1443400,0
2015-12-31,52.193,52.464,51.833,51.99,2231843,0
2016-01-04,51.593,52.33,51.142,52.276,3061768,0
2016-01-05,52.33,53.465,52.202,53.197,2186340,0
2016-01-06,53.133,53.233,52.261,52.708,3213076,0
2016-01-07,52.174,52.589,51.603,51.787,2800630,0
2016-01-08,51.944,52.368,51.603,51.833,3361129,0
2016-01-11,52.035,52.487,51.981,52.127,3577577,0
2016-01-12,52.322,52.322,51.06,51.491,2364526,0
2016-01-13,51.657,52.21,50.165,50.248,3166232,0
2016-01-14,50.092,50.738,49.815,50.34,3034157,0
2016-01-15,49.593,50.479,49.382,50.388,2743276,0
2016-01-19,50.772,51.583,50.664,51.253,2775056,0
2016-01-20,50.865,51.032,47.456,48.757,5533396,0
2016-01-21,49.043,50.326,48.461,49.751,2964905,0
2016-01-22,50.471,51.916,50.147,51.133,4133995,0
2016-01-25,51.133,51.484,50.505,50.655,2978656,0
2016-01-26,50.699,51.705,50.699,51.539,2590116,0
2016-01-27,51.28,51.548,49.373,49.558,3065266,0
2016-01-28,49.834,50.423,49.336,49.558,2649834,0
2016-01-29,50.165,51.575,49.815,50.968,4568853,0
2016-02-01,50.544,51.548,50.142,51.115,2386175,0
2016-02-02,50.968,51.115,50.054,50.452,3171209,0
2016-02-03,50.772,51.99,50.396,51.593,2947349,0
2016-02-04,51.4,52.137,50.829,51.935,1786084,0
2016-02-05,51.926,52.229,51.299,51.888,2946560,0
2016-02-08,51.888,52.137,48.6,49.484,5287770,0
2016-02-09,48.784,48.903,45.643,46.139,6216036,0
2016-02-10,46.287,47.062,46.02,46.066,4480141,0
2016-02-11,45.43,45.668,44.086,44.887,7056917,0
2016-02-12,44.914,45.982,43.183,44.621,5573059,0
2016-02-16,44.923,45.937,44.164,45.808,4144044,0
2016-02-17,45.899,46.931,45.816,46.508,2653325,0
2016-02-18,46.545,47.872,46.33,47.539,2305498,0
2016-02-19,47.382,48.535,46.915,48.084,3000815,0
2016-02-22,48.571,49.067,48.369,48.82,1726812,0
2016-02-23,48.82,49.862,48.562,49.208,2369974,0
2016-02-24,49.126,49.732,48.801,49.613,1804231,0
2016-02-25,49.797,50.759,49.65,50.746,2281764,0
2016-02-26,50.746,51.583,50.664,51.032,2295576,0
2016-02-29,51.105,52.127,51.032,51.289,3063029,0
2016-03-01,52.028,53.05,51.575,53.04,2280641,0
2016-03-02,52.846,53.869,52.754,53.815,2333489,0
2016-03-03,54.281,54.29,52.498,52.91,5884819,0
2016-03-04,53.058,53.245,52.163,52.946,3707253,0
2016-03-07,52.852,53.638,52.489,53.395,2337434,0
2016-03-08,53.682,53.814,52.461,52.666,2308227,0
2016-03-09,52.872,53.712,52.713,52.974,6376391,0
2016-03-10,53.46,54.281,52.405,53.44,4918908,0
2016-03-11,54.011,55.81,53.932,55.774,12439075,0
2016-03-14,55.68,56.566,55.578,56.472,3544494,0
2016-03-15,56.043,56.856,55.745,56.669,2837437,0
2016-03-16,56.501,57.098,55.708,56.986,2345527,0
2016-03-17,57.219,57.966,56.64,57.854,2561088,0
2016-03-18,58.013,58.022,57.331,57.705,4484219,0
2016-03-21,57.472,58.069,57.219,57.331,3516603,0
2016-03-22,56.976,57.508,56.604,57.425,2939409,0
2016-03-23,57.425,57.484,56.901,57.088,2363322,0
2016-03-24,56.231,56.976,55.587,56.875,2370482,0
2016-03-28,57.341,57.825,56.93,57.686,2286926,0
2016-03-29,57.556,59,57.276,58.984,2610590,0
2016-03-30,59.16,59.16,58.572,58.74,2194263,0
2016-03-31,58.6,59.364,58.291,58.74,3370863,0
2016-04-01,58.526,59.123,58.208,58.991,2458331,0
2016-04-04,59.187,59.561,58.945,59.319,1860772,0
2016-04-05,59.197,59.422,58.824,59.281,1561259,0
2016-04-06,59.094,59.244,57.873,57.919,3749007,0
2016-04-07,57.844,58.414,57.518,58.198,2470336,0
2016-04-08,58.47,58.731,58.189,58.255,2040084,0
2016-04-11,58.498,58.881,58.386,58.656,1526309,0
2016-04-12,58.916,59.244,58.6,59.019,1220665,0
2016-04-13,59.31,59.374,58.628,59.178,1271379,0
2016-04-14,59.113,59.168,58.722,58.975,1271966,0
2016-04-15,59.103,59.142,58.61,58.925,2978723,0
2016-04-18,58.684,59.458,58.637,59.458,1802553,0
2016-04-19,59.497,60.047,59.253,59.645,1526451,0
2016-04-20,59.645,59.683,58.124,58.189,2006097,0
2016-04-21,58.114,58.124,55.446,55.69,4073086,0
2016-04-22,55.988,56.659,55.769,56.436,3018013,0
2016-04-25,56.352,57.257,56.236,57.257,1688180,0
2016-04-26,57.48,58.282,57.45,58.022,1545538,0
2016-04-27,58.003,58.498,57.304,58.321,2385624,0
2016-04-28,57.873,58.572,57.807,58.087,2026335,0
2016-04-29,56.389,58.05,56.221,57.956,3224898,0
2016-05-02,58.273,59.01,58.139,58.423,1637761,0
2016-05-03,58.144,59.226,58.03,59.187,1969393,0
2016-05-04,58.925,61.559,58.916,61.063,4193183,0
2016-05-05,60.905,61.445,60.691,61.445,2788316,0
2016-05-06,61.296,61.763,60.653,61.669,2502532,0
2016-05-09,61.847,62.509,61.712,62.192,2792962,0
2016-05-10,62.397,62.468,61.559,62.415,2271214,0
2016-05-11,62.164,62.164,60.747,61.212,2094832,0
2016-05-12,61.324,62.491,60.885,62.248,1459781,0
2016-05-13,61.978,62.397,61.493,62.285,2064772,0
2016-05-16,62.164,62.994,62.099,62.723,1909713,0
2016-05-17,62.575,62.603,61.51,61.921,1738592,0
2016-05-18,61.66,61.801,60.126,60.998,2478879,0
2016-05-19,60.373,60.633,59.97,60.559,2137539,0
2016-05-20,60.924,61.204,60.611,60.915,2265279,0
2016-05-23,61.11,61.324,60.801,61.11,1773826,0
2016-05-24,61.436,62.071,61.371,61.585,3003538,0
2016-05-25,61.633,61.81,60.698,61.585,1370134,0
2016-05-26,61.483,61.865,61.287,61.567,1232609,0
2016-05-27,61.567,62.341,61.465,61.865,1327221,0
2016-05-31,61.865,62.136,61.418,61.884,2068406,0
2016-06-01,61.781,62.369,61.628,62.117,1764156,0
2016-06-02,61.863,62.259,61.437,62.249,1541753,0
2016-06-03,62.872,63.674,62.655,63.466,3006994,0
2016-06-06,63.486,63.601,62.645,62.985,1642357,0
2016-06-07,63.061,64.05,62.915,63.797,1647125,0
2016-06-08,63.692,64.135,63.372,63.975,1819386,0
2016-06-09,63.956,64.571,63.75,64.543,1668027,0
2016-06-10,64.258,64.985,64.155,64.692,1688092,0
2016-06-13,64.807,65.523,64.807,65.409,2820401,0
2016-06-14,65.279,65.504,64.503,64.722,2441199,0
2016-06-15,64.758,65.815,64.74,65.382,1923040,0
2016-06-16,65.211,65.938,65.014,65.919,1509297,0
2016-06-17,65.778,65.868,65.254,65.853,2375205,0
2016-06-20,66.031,66.325,65.137,65.203,1931723,0
2016-06-21,65.287,66.051,65.127,65.919,2242746,0
2016-06-22,65.372,65.722,64.722,65.061,2483100,0
2016-06-23,65.4,65.722,64.898,64.994,1761372,0
2016-06-24,64.06,66.457,63.617,65.815,5343635,0
2016-06-27,65.843,67.012,65.315,66.986,2688089,0
2016-06-28,67.221,68.031,66.74,67.995,2722764,0
2016-06-29,68.135,68.579,67.797,67.966,3713032,0
2016-06-30,67.956,68.753,67.419,68.692,2579228,0
2016-07-01,68.861,69.37,68.569,69.051,2273237,0
2016-07-05,69.08,69.645,68.825,69.626,1940599,0
2016-07-06,68.514,69.192,68.457,68.995,7365280,0
2016-07-07,69.08,69.135,67.956,68.06,2599303,0
2016-07-08,68.466,68.834,67.919,68.514,2793547,0
2016-07-11,68.589,69.116,67.692,69.051,2475139,0
2016-07-12,69.098,69.192,67.57,67.787,2961263,0
2016-07-13,67.956,68.23,67.504,68.08,2618850,0
2016-07-14,68.099,68.099,66.787,66.901,2732525,0
2016-07-15,67.042,67.995,66.806,67.919,2052873,0
2016-07-18,68.202,68.533,68.014,68.474,1338830,0
2016-07-19,68.701,68.91,68.249,68.91,1411269,0
2016-07-20,69.041,69.041,68.599,68.938,1172442,0
2016-07-21,68.711,69.175,68.438,69.155,1313159,0
2016-07-22,69.013,70.061,69.013,69.693,1374525,0
2016-07-25,69.693,69.985,69.465,69.787,1383125,0
2016-07-26,69.824,70.126,69.201,69.533,1393514,0
2016-07-27,69.455,69.598,68.692,69.37,1677925,0
2016-07-28,69.268,70.569,69.22,70.296,1821775,0
2016-07-29,70.834,72.447,70.559,71.843,3222179,0
2016-08-01,71.551,72.231,71.522,72.221,1824188,0
2016-08-02,71.758,71.999,70.098,70.231,2842227,0
2016-08-03,70.136,70.159,69.192,69.533,2101022,0
2016-08-04,69.617,69.693,69.261,69.598,1165580,0
2016-08-05,69.702,69.702,68.519,68.608,2380574,0
2016-08-08,68.579,68.871,67.881,68.523,2258135,0
2016-08-09,68.579,69.693,67.93,69.55,1962189,0
2016-08-10,69.72,70.644,69.55,70.267,1739508,0
2016-08-11,70.146,70.231,69.145,69.758,1636264,0
2016-08-12,69.899,70.899,69.805,70.211,1439219,0
2016-08-15,70.267,70.438,69.702,69.778,1274319,0
2016-08-16,69.475,69.712,68.645,68.861,1297537,0
2016-08-17,69.051,69.985,68.494,69.928,1670041,0
2016-08-18,69.778,70.146,69.447,69.976,1175375,0
2016-08-19,69.673,69.989,68.91,69.26,2265508,0
2016-08-22,69.361,69.758,69.07,69.268,1861070,0
2016-08-23,69.673,70.211,69.285,69.787,2000678,0
2016-08-24,69.787,69.881,68.579,69.031,1379366,0
2016-08-25,69.126,69.753,68.918,69.361,1243740,0
2016-08-26,69.702,69.928,67.405,68.051,1903740,0
2016-08-29,68.353,69.598,68.099,69.41,1576478,0
2016-08-30,69.354,69.465,68.608,69.107,1595565,0
2016-08-31,69.041,69.041,68.08,68.55,3126955,0
2016-09-01,68.684,68.73,67.947,68.23,2029327,0
2016-09-02,68.523,70.258,68.504,69.25,1885897,0
2016-09-06,69.089,70.013,68.815,69.881,2874754,0
2016-09-07,69.872,70.107,69.635,69.976,1709658,0
2016-09-08,69.58,69.673,68.786,68.843,3810146,0
2016-09-09,68.409,68.409,64.74,64.957,4159723,0
2016-09-12,64.937,66.416,64.571,65.881,2800453,0
2016-09-13,65.424,65.814,63.575,64.184,4004113,0
2016-09-14,64.623,64.981,64.204,64.462,3105928,0
2016-09-15,64.3,64.985,64.007,64.785,2898131,0
2016-09-16,64.48,64.937,63.928,64.861,6492980,0
2016-09-19,64.994,65.49,64.928,65.424,1802564,0
2016-09-20,65.805,66.281,65.747,66.005,2426236,0
2016-09-21,66.073,67.005,65.1,66.796,2451581,0
2016-09-22,67.302,68.244,67.302,68.102,1954404,0
2016-09-23,68.074,69.141,67.434,68.846,2860189,0
2016-09-26,68.608,69.781,68.446,69.455,2375745,0
2016-09-27,69.685,69.808,68.503,68.599,2870103,0
2016-09-28,68.874,69.618,68.513,69.523,2038489,0
2016-09-29,69.026,69.22,67.959,68.55,2058589,0
2016-09-30,69.026,69.571,67.292,67.33,2637894,0
2016-10-03,66.892,67.106,65.671,65.957,2263601,0
2016-10-04,65.929,65.929,64.395,64.957,2569182,0
2016-10-05,65.232,65.557,63.727,64.28,3325279,0
2016-10-06,64.28,64.871,63.26,63.861,2185845,0
2016-10-07,64.3,65.166,63.698,63.822,2004066,0
2016-10-10,63.842,64.413,63.526,63.641,1415211,0
2016-10-11,63.536,64.013,63.032,63.211,1667980,0
2016-10-12,63.297,63.688,63.211,63.393,2716355,0
2016-10-13,63.04,64.265,62.926,63.603,3301852,0
2016-10-14,63.346,64.174,62.725,63.594,1732966,0
2016-10-17,63.851,64.327,63.594,63.756,1396731,0
2016-10-18,64.251,64.814,64.041,64.498,1436982,0
2016-10-19,64.518,64.918,64.242,64.775,1259291,0
2016-10-20,65.757,65.757,65.09,65.481,1218474,0
2016-10-21,65.109,65.385,64.823,65.166,965617,0
2016-10-24,65.49,66.139,64.881,65.643,1079671,0
2016-10-25,65.625,65.767,65.109,65.585,1201320,0
2016-10-26,65.166,65.318,64.222,64.841,1377573,0
2016-10-27,64.614,64.833,62.87,63.297,1783064,0
2016-10-28,63.794,64.422,63.356,63.68,1275124,0
2016-10-31,63.918,64.795,63.545,64.584,1888933,0
2016-11-01,64.422,64.422,61.897,62.097,3172080,0
2016-11-02,62.068,62.068,60.276,60.286,3769524,0
2016-11-03,60.286,60.286,58.665,58.951,2786063,0
2016-11-04,59.179,60.686,58.779,60.457,3222781,0
2016-11-07,61.087,61.391,60.315,61.325,2273106,0
2016-11-08,59.581,60.362,58.465,60.142,3926902,0
2016-11-09,58.971,59.103,56.244,57.693,4216561,0
2016-11-10,57.559,57.559,53.576,55.157,6361480,0
2016-11-11,55.596,56.815,55.299,56.005,3135930,0
2016-11-14,55.824,58.503,55.243,58.179,4343952,0
2016-11-15,58.427,59.175,57.464,57.95,2617685,0
2016-11-16,57.988,58.503,57.578,57.749,2327561,0
2016-11-17,57.826,58.246,56.434,56.787,2064021,0
2016-11-18,57.016,57.455,56.54,57.102,2199123,0
2016-11-21,57.102,57.464,56.415,56.568,2256041,0
2016-11-22,56.835,57.826,56.577,57.73,2000459,0
2016-11-23,57.464,57.464,56.415,57.148,1770123,0
2016-11-25,57.378,57.941,57.234,57.426,867502,0
2016-11-28,57.34,58.045,57.158,57.578,2216722,0
2016-11-29,57.779,58.789,57.54,58.217,2035583,0
2016-11-30,57.607,57.893,56.806,57.597,4623533,0
2016-12-01,57.063,57.122,55.263,55.653,2518732,0
2016-12-02,56.072,57.531,55.834,56.587,2575391,0
2016-12-05,56.596,57.053,56.005,56.92,1759120,0
2016-12-06,57.045,57.482,56.692,57.208,1463064,0
2016-12-07,57.396,59.323,57.378,59.294,2716854,0
2016-12-08,59.083,59.914,58.865,59.685,2206524,0
2016-12-09,59.818,60.916,59.4,59.542,2235191,0
2016-12-12,59.39,60.305,59.123,60.133,3326709,0
2016-12-13,60.419,60.582,59.552,60.266,2850681,0
2016-12-14,60.352,60.533,58.103,58.331,2999071,0
2016-12-15,58.121,58.484,57.092,57.396,3483577,0
2016-12-16,58.252,59.255,57.933,59.034,5800123,0
2016-12-19,59.372,60.135,59.255,59.671,2256351,0
2016-12-20,59.584,60.203,59.246,59.806,2136851,0
2016-12-21,59.893,60.396,59.034,59.054,2699201,0
2016-12-22,58.947,59.198,58.136,59.074,1438026,0
2016-12-23,59.188,59.411,58.339,58.773,1071820,0
2016-12-27,58.87,59.507,58.619,59.42,1395102,0
2016-12-28,59.556,59.556,58.503,59.064,1257756,0
2016-12-29,59.151,59.826,58.84,59.613,1572995,0
2016-12-30,59.749,60.54,59.652,60.376,1803821,0
2017-01-03,60.154,60.193,59.42,60,2485214,0
2017-01-04,60.039,60.57,60.019,60.463,2246870,0
2017-01-05,60.231,61.294,59.662,61.005,2606084,0
2017-01-06,60.898,61.197,60.667,60.888,2002852,0
2017-01-09,61.072,61.516,60.647,61.274,1587847,0
2017-01-10,60.627,60.627,58.725,59.064,2961423,0
2017-01-11,59.218,59.932,58.803,59.315,1946141,0
2017-01-12,59.218,59.536,58.426,59.372,1751709,0
2017-01-13,59.255,59.575,59.034,59.488,1440868,0
2017-01-17,59.768,60.424,59.411,59.903,1553813,0
2017-01-18,59.942,60.565,59.922,60.087,1810003,0
2017-01-19,59.787,59.875,58.937,59.198,1356252,0
2017-01-20,59.285,59.98,59.141,59.778,1465762,0
2017-01-23,59.787,60.106,59.497,59.806,1921883,0
2017-01-24,59.806,60.338,59.575,59.865,1828004,0
2017-01-25,59.749,60.251,59.014,59.168,1225387,0
2017-01-26,59.188,59.512,58.821,58.88,1059690,0
2017-01-27,59.151,59.43,58.725,58.987,1419912,0
2017-01-30,59.081,59.556,58.484,59.324,1590699,0
2017-01-31,59.362,60.241,59.333,59.556,2625254,0
2017-02-01,59.497,59.85,58.522,58.561,1363098,0
2017-02-02,58.57,59.816,58.522,59.604,1741737,0
2017-02-03,60.087,60.27,59.315,59.536,2078891,0
2017-02-06,59.526,59.918,59.238,59.865,1132836,0
2017-02-07,59.865,60.135,59.536,59.691,1607756,0
2017-02-08,59.932,60.309,59.691,60.116,1391104,0
2017-02-09,60.067,60.289,59.392,59.681,2285007,0
2017-02-10,59.681,59.922,58.947,59.652,2122673,0
2017-02-13,59.739,60.744,59.546,60.647,1761318,0
2017-02-14,60.647,60.647,59.392,59.526,1728076,0
2017-02-15,59.305,59.749,58.716,59.565,1308310,0
2017-02-16,59.845,60.841,59.71,60.424,1783330,0
2017-02-17,60.55,60.627,59.497,60.029,2229584,0
2017-02-21,60.116,60.833,59.671,60.647,1994329,0
2017-02-22,60.85,61.612,60.338,60.57,2045172,0
2017-02-23,61.005,61.506,60.829,61.323,2263665,0
2017-02-24,61.39,62.772,60.945,62.752,2398718,0
2017-02-27,62.791,63.63,62.722,63.167,1811031,0
2017-02-28,63.167,63.428,62.713,62.819,2183736,0
2017-03-01,62.404,62.675,61.709,62.008,2186496,0
2017-03-02,62.018,62.713,61.361,62.675,2843007,0
2017-03-03,62.357,62.357,61.37,62.22,1607497,0
2017-03-06,61.927,62.054,61.192,61.292,1867601,0
2017-03-07,61.253,61.375,60.823,61.253,1785892,0
2017-03-08,60.939,61.087,59.65,59.728,1696776,0
2017-03-09,59.787,59.972,58.516,58.712,2756492,0
2017-03-10,59.092,59.61,58.528,59.132,1982008,0
2017-03-13,59.258,59.552,58.086,58.379,2429473,0
2017-03-14,58.281,58.418,57.715,58.017,2224338,0
2017-03-15,57.695,59.18,57.627,58.838,2951678,0
2017-03-16,58.77,59.288,58.594,59.092,1368886,0
2017-03-17,59.122,59.826,58.838,59.142,2504672,0
2017-03-20,59.308,59.806,59.082,59.161,1301172,0
2017-03-21,59.318,59.669,59.074,59.396,2571552,0
2017-03-22,59.679,61.262,59.63,61.037,3873263,0
2017-03-23,60.939,62.23,60.838,61.78,3564677,0
2017-03-24,61.868,62.494,61.624,62.386,2891170,0
2017-03-27,62.396,63.149,62.357,62.63,2429927,0
2017-03-28,62.63,63.344,62.396,63.227,3039950,0
2017-03-29,63.1,63.359,62.894,63.198,1777900,0
2017-03-30,62.982,63.139,62.396,63.041,2262529,0
2017-03-31,62.866,63.637,62.446,63.569,2589014,0
2017-04-03,63.598,63.706,63.178,63.628,1565607,0
2017-04-04,63.569,63.755,62.718,62.738,2257774,0
2017-04-05,62.846,63.598,62.65,63.12,1485890,0
2017-04-06,63.1,63.452,62.65,63.246,1639540,0
2017-04-07,63.198,63.901,63.198,63.403,2250109,0
2017-04-10,63.452,63.803,63.237,63.687,1644513,0
2017-04-11,63.735,64.155,63.481,63.989,1256817,0
2017-04-12,63.989,64.303,63.745,64.155,1189813,0
2017-04-13,63.951,64.311,63.52,63.589,1133018,0
2017-04-17,63.843,64.351,63.628,64.351,1303479,0
2017-04-18,64.351,65.436,64.185,65.28,2278707,0
2017-04-19,65.231,65.377,64.595,64.908,2346643,0
2017-04-20,64.869,64.898,64.145,64.459,2757979,0
2017-04-21,64.331,64.791,64.263,64.293,1693796,0
2017-04-24,64.625,64.703,62.23,63.168,2855367,0
2017-04-25,63.286,63.481,62.967,63.217,1940998,0
2017-04-26,63.11,63.168,62.537,62.562,1896725,0
2017-04-27,62.68,63.295,62.494,62.67,1362612,0
2017-04-28,62.69,63.305,61.409,62.562,2561323,0
2017-05-01,62.778,63.095,62.103,62.524,1738547,0
2017-05-02,62.542,62.728,62.025,62.23,1724243,0
2017-05-03,62.386,62.484,61.037,61.37,2182170,0
2017-05-04,61.087,61.316,60.099,61.233,2210599,0
2017-05-05,61.351,62.318,61.311,62.308,1481529,0
2017-05-08,62.484,62.504,61.883,62.093,2019386,0
2017-05-09,62.015,62.084,60.843,61.213,1722088,0
2017-05-10,61.263,62.718,61.17,62.572,1992998,0
2017-05-11,62.24,63.579,61.927,63.501,2139813,0
2017-05-12,63.657,64.205,63.504,64.185,2027105,0
2017-05-15,64.215,64.889,63.715,63.755,1685433,0
2017-05-16,63.833,63.999,63.276,63.549,1206605,0
2017-05-17,63.618,65.602,63.452,64.82,2804195,0
2017-05-18,64.908,66.042,64.507,65.905,2368217,0
2017-05-19,65.914,65.954,65.113,65.622,2152878,0
2017-05-22,65.622,65.856,65.26,65.729,2263266,0
2017-05-23,65.876,66.413,65.544,65.974,1364751,0
2017-05-24,65.992,66.462,65.992,66.247,1045698,0
2017-05-25,66.354,66.364,65.71,65.72,1292077,0
2017-05-26,65.72,66.047,64.771,65.074,1609467,0
2017-05-30,65.055,65.358,64.713,65.035,1133494,0
2017-05-31,65.035,65.524,64.967,64.986,2869086,0
2017-06-01,65.045,65.465,64.39,65.358,1694479,0
2017-06-02,65.699,66.48,65.59,66.351,1497056,0
2017-06-05,66.164,66.302,65.56,66.203,825383,0
2017-06-06,66.292,66.371,65.778,65.827,787858,0
2017-06-07,65.837,66.183,65.62,65.995,1506205,0
2017-06-08,66.183,66.183,65.041,65.837,1076661,0
2017-06-09,65.719,66.361,65.395,66.124,1203672,0
2017-06-12,66.124,67.469,66.035,67.41,2380193,0
2017-06-13,67.232,67.558,66.955,67.498,1858048,0
2017-06-14,68.082,68.843,67.785,67.934,2121139,0
2017-06-15,67.578,68.695,67.419,68.27,2421696,0
2017-06-16,68.448,69.17,67.993,68.744,3015726,0
2017-06-19,68.873,68.982,68.26,68.972,1906627,0
2017-06-20,69.002,69.615,68.665,69.555,2142856,0
2017-06-21,69.615,69.971,69.239,69.951,2447328,0
2017-06-22,69.822,70.702,69.516,70.386,1766634,0
2017-06-23,70.109,71.147,70.01,70.92,3863575,0
2017-06-26,70.93,71.385,70.712,71.128,1645000,0
2017-06-27,71.147,71.553,70.337,70.376,1715430,0
2017-06-28,70.327,70.762,69.842,70.307,1806186,0
2017-06-29,69.565,69.911,68.329,68.438,1950958,0
2017-06-30,68.596,69.12,68.477,68.705,1355061,0
2017-07-03,68.893,69.397,68.339,69.199,1044469,0
2017-07-05,69.11,69.219,67.924,68.408,1933866,0
2017-07-06,68.121,68.141,66.777,66.856,1686783,0
2017-07-07,66.856,66.935,66.03,66.717,1386930,0
2017-07-10,66.747,66.905,66.173,66.193,1070603,0
2017-07-11,66.312,66.46,65.679,66.173,1106910,0
2017-07-12,66.569,67.587,66.569,67.044,1192821,0
2017-07-13,67.034,67.212,66.707,66.767,771997,0
2017-07-14,67.123,67.716,66.984,67.291,1037512,0
2017-07-17,67.251,68.032,67.182,68.032,1162546,0
2017-07-18,68.072,68.28,67.578,67.894,1371182,0
2017-07-19,67.904,68.141,67.489,67.765,1213609,0
2017-07-20,67.963,68.112,67.597,67.637,1343637,0
2017-07-21,67.587,67.894,67.291,67.884,1338725,0
2017-07-24,67.884,68.151,66.974,67.291,1809136,0
2017-07-25,67.212,67.232,66.282,67.143,1563421,0
2017-07-26,67.143,67.587,66.806,67.321,788257,0
2017-07-27,66.994,67.232,66.154,66.658,1210390,0
2017-07-28,66.638,66.767,65.818,66.371,1341793,0
2017-07-31,66.361,66.767,65.827,66.599,2160316,0
2017-08-01,66.866,67.044,64.878,65.264,1809607,0
2017-08-02,65.125,65.293,64.641,65.283,1943832,0
2017-08-03,65.303,65.946,65.016,65.709,1602040,0
2017-08-04,65.402,65.867,65.036,65.076,1128319,0
2017-08-07,65.076,65.501,64.789,64.918,1176943,0
2017-08-08,64.73,65.007,64.423,64.73,1285039,0
2017-08-09,64.631,64.937,64.186,64.888,1957620,0
2017-08-10,64.819,64.917,64.047,64.077,1010578,0
2017-08-11,64.384,64.384,63.672,64.225,1236404,0
2017-08-14,64.433,65.521,64.24,65.392,1256856,0
2017-08-15,65.224,65.442,64.532,65.442,1506230,0
2017-08-16,65.264,66.075,65.264,65.847,1595103,0
2017-08-17,65.827,66.094,65.432,65.788,1508548,0
2017-08-18,65.758,65.758,65.204,65.382,1647750,0
2017-08-21,65.501,66.885,65.165,66.698,1490512,0
2017-08-22,66.658,66.846,65.689,66.164,1433447,0
2017-08-23,66.144,66.994,65.946,66.787,1313912,0
2017-08-24,66.747,67.33,66.668,67.014,1857670,0
2017-08-25,67.241,67.489,66.984,67.133,1180539,0
2017-08-28,67.143,67.39,66.559,66.757,837538,0
2017-08-29,66.876,67.39,66.787,67.034,1330010,0
2017-08-30,66.757,67.4,66.727,67.37,1016097,0
2017-08-31,67.429,67.874,67.429,67.676,1760760,0
2017-09-01,67.706,68.477,67.706,68.013,1103091,0
2017-09-05,68.102,68.448,67.904,68.161,1150495,0
2017-09-06,68.418,68.616,67.548,67.587,1372278,0
2017-09-07,67.785,68.349,67.558,68.26,1173198,0
2017-09-08,68.112,69.14,68.023,68.695,1703846,0
2017-09-11,68.83,69.38,68.42,69.38,1305853,0
2017-09-12,69.26,69.55,68.12,68.53,925748,0
2017-09-13,68.41,68.62,68.13,68.39,1164472,0
2017-09-14,68.41,68.97,67.93,68.94,1090504,0
2017-09-15,69.1,69.53,68.73,69.36,2686174,0
2017-09-18,69.4,69.5,68.39,68.88,1112688,0
2017-09-19,68.98,69.12,68.055,68.2,1829183,0
2017-09-20,68.42,68.641,67.4,68.07,1682356,0
2017-09-21,68,68.29,67.41,67.52,1261998,0
2017-09-22,67.18,67.54,65.85,66.04,1891563,0
2017-09-25,66.04,66.88,66.04,66.62,1193809,0
2017-09-26,66.42,66.67,65.9,66.16,1243966,0
2017-09-27,66,66.14,64.47,65.11,2006876,0
2017-09-28,64.98,65.49,64.94,65.41,1103872,0
2017-09-29,65.21,65.68,64.92,65.13,1561294,0
2017-10-02,65.27,65.42,63.86,63.89,1978189,0
2017-10-03,63.92,64.26,63.36,63.68,2215092,0
2017-10-04,63.74,63.855,63.38,63.65,2433951,0
2017-10-05,63.84,64,63.24,63.31,1747327,0
2017-10-06,62.83,63.42,62.45,63.34,1816092,0
2017-10-09,63.24,63.7,63.15,63.31,1072911,0
2017-10-10,63.4,63.7,62.87,63.26,2083184,0
2017-10-11,63.17,63.58,62.91,63.05,1719587,0
2017-10-12,63.03,63.15,62.37,63.08,1950675,0
2017-10-13,63.29,63.52,62.69,63.36,1851105,0
2017-10-16,63.42,63.54,62.9,63.14,1486069,0
2017-10-17,63,63.26,62.58,63.2,1684803,0
2017-10-18,63.15,63.47,62.76,63.31,1214336,0
2017-10-19,63.35,63.6,63,63.02,918516,0
2017-10-20,63.1,63.1,62.53,63,1428655,0
2017-10-23,63.16,63.16,62.32,62.5,1481929,0
2017-10-24,62.5,62.62,61.715,61.82,2126283,0
2017-10-25,61.7,61.99,60.82,61.5,1971369,0
2017-10-26,62,62,60.96,61.1,1807155,0
2017-10-27,61.03,63.1,60.9,62.5,2273056,0
2017-10-30,62.56,63.3,62.52,63.25,1986271,0
2017-10-31,63.01,63.25,62.11,62.75,2481644,0
2017-11-01,62.86,63.51,62.57,63.07,1456187,0
2017-11-02,63.24,64.18,63.17,63.84,1699620,0
2017-11-03,63.5,64.55,63.485,64.1,1243928,0
2017-11-06,64.09,64.63,63.98,64.09,1323622,0
2017-11-07,64.18,64.59,64.09,64.33,1439170,0
2017-11-08,64.4,64.8,64.31,64.65,1255837,0
2017-11-09,64.57,65.4,64.545,64.81,931351,0
2017-11-10,64.27,65.19,64.26,64.91,928765,0
