Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.481,44.832,44.318,44.667,10446437,0
2005-02-28,45.175,45.341,43.969,44.566,7457456,0
2005-03-01,44.455,44.552,43.932,44.009,6613258,0
2005-03-02,43.645,44.577,43.631,44.379,6526293,0
2005-03-03,44.785,44.914,44.552,44.914,4661492,0
2005-03-04,45.239,45.752,45.016,45.553,5334661,0
2005-03-07,45.133,45.271,44.771,45.086,4468472,0
2005-03-08,45.156,45.581,45.031,45.477,4916569,0
2005-03-09,45.108,45.553,44.318,44.379,7664173,0
2005-03-10,44.303,44.311,43.761,44.058,7295461,0
2005-03-11,44.153,44.558,44.07,44.256,5242448,0
2005-03-14,44.208,44.545,43.906,44.379,4465120,0
2005-03-15,44.742,44.805,44.023,44.078,5016944,0
2005-03-16,44.208,44.654,44.118,44.188,5000334,0
2005-03-17,44.558,44.606,44.201,44.497,4275014,0
2005-03-18,44.626,44.872,44.489,44.872,3822401,0
2005-03-21,44.505,44.566,44.221,44.497,3419311,0
2005-03-22,44.064,44.619,43.604,43.604,4800176,0
2005-03-23,43.027,43.055,42.361,42.566,7812757,0
2005-03-24,42.243,42.658,42.012,42.361,6618508,0
2005-03-28,41.874,42.609,41.874,42.196,3146020,0
2005-03-29,42.504,42.904,42.224,42.273,4527325,0
2005-03-30,42.675,42.779,42.017,42.767,4600743,0
2005-03-31,42.821,43,42.664,42.834,6310979,0
2005-04-01,43.246,43.286,42.626,43.082,4331537,0
2005-04-04,43.165,43.44,42.924,43.124,5062395,0
2005-04-05,43.294,43.577,43.158,43.282,4883209,0
2005-04-06,43.24,43.597,43.102,43.426,3950735,0
2005-04-07,43.844,44.27,43.501,43.693,5681809,0
2005-04-08,43.513,43.83,43.335,43.404,4189791,0
2005-04-11,43.609,43.783,43.397,43.674,4448077,0
2005-04-12,43.451,43.561,42.774,43,7107542,0
2005-04-13,42.548,42.738,41.977,42.053,6404651,0
2005-04-14,42.149,42.162,41.461,41.611,6567666,0
2005-04-15,41.64,41.667,40.33,40.774,7505532,0
2005-04-18,40.59,41.181,40.405,41.056,6812252,0
2005-04-19,41.461,41.977,41.45,41.977,5128237,0
2005-04-20,41.626,41.861,41.086,41.188,4682614,0
2005-04-21,41.434,41.764,41.056,41.702,4771768,0
2005-04-22,41.867,42.183,41.545,41.915,3932237,0
2005-04-25,42.464,42.559,42.113,42.286,3769950,0
2005-04-26,42.706,42.779,42.175,42.175,4555442,0
2005-04-27,42.417,42.435,41.42,41.504,5774312,0
2005-04-28,41.819,42.092,41.504,41.736,9199156,0
2005-04-29,42.373,42.396,41.601,41.806,6485940,0
2005-05-02,41.806,42.072,41.605,42.031,3230369,0
2005-05-03,42.237,42.265,41.667,41.716,4535625,0
2005-05-04,42.203,42.409,41.985,42.389,6205224,0
2005-05-05,42.658,42.904,42.491,42.626,3351426,0
2005-05-06,42.635,42.808,42.435,42.435,3821817,0
2005-05-09,42.319,42.519,42.12,42.491,3794283,0
2005-05-10,42.218,42.491,42.092,42.189,3898294,0
2005-05-11,41.633,41.689,41.283,41.578,3516331,0
2005-05-12,41.395,41.413,40.569,40.638,5304506,0
2005-05-13,40.528,40.584,39.979,40.207,5494178,0
2005-05-16,40.04,40.191,39.779,40.124,4985183,0
2005-05-17,40.285,40.665,40.239,40.584,4023868,0
2005-05-18,41.104,41.31,40.845,41.016,5958592,0
2005-05-19,40.92,41.413,40.893,41.174,4375385,0
2005-05-20,41.01,41.078,40.766,40.845,3124757,0
2005-05-23,40.877,41.097,40.845,41.031,3627774,0
2005-05-24,41.2,41.243,41.016,41.221,3955544,0
2005-05-25,41.585,41.838,41.441,41.667,3631704,0
2005-05-26,42.1,42.1,41.893,42.031,3224981,0
2005-05-27,41.772,42.327,41.605,42.135,2787223,0
2005-05-31,41.64,41.675,41.324,41.324,4493092,0
2005-06-01,41.529,42.031,41.517,41.922,4953135,0
2005-06-02,41.993,42.196,41.882,42.012,2970920,0
2005-06-03,41.882,42.1,41.689,42.1,3957725,0
2005-06-06,42.175,42.183,41.806,42.092,3216238,0
2005-06-07,42.203,42.456,42.156,42.211,2877978,0
2005-06-08,42.389,42.651,41.907,41.907,3884161,0
2005-06-09,42.08,42.738,41.969,42.69,4161535,0
2005-06-10,43.046,43.046,42.355,42.675,3222357,0
2005-06-13,42.533,43.04,42.355,42.834,3293737,0
2005-06-14,42.91,43.172,42.876,43.062,2257544,0
2005-06-15,42.945,43.24,42.792,43.082,3392799,0
2005-06-16,43.294,43.513,43.062,43.433,3010253,0
2005-06-17,44.042,44.395,44.016,44.395,3925974,0
2005-06-20,44.522,44.577,44.256,44.411,3458060,0
2005-06-21,44.07,44.235,43.699,43.783,4149441,0
2005-06-22,43.783,43.996,43.529,43.597,4346105,0
2005-06-23,43.665,44.208,43.597,43.685,3978419,0
2005-06-24,43.899,43.96,43.548,43.591,2802371,0
2005-06-27,43.838,44.078,43.809,43.969,3142963,0
2005-06-28,44.34,44.522,44.042,44.208,5634028,0
2005-06-29,43.821,43.914,43.506,43.623,3816424,0
2005-06-30,43.227,43.335,42.73,42.821,6026334,0
2005-07-01,43.246,43.513,43.136,43.404,2880306,0
2005-07-05,44.455,45.304,44.45,45.304,6406835,0
2005-07-06,45.697,45.786,44.894,44.977,7074183,0
2005-07-07,44.208,44.86,44.042,44.763,5640146,0
2005-07-08,45.298,45.876,45.279,45.52,6609038,0
2005-07-11,45.484,45.952,45.39,45.602,5719972,0
2005-07-12,45.54,45.586,45.06,45.101,8627669,0
2005-07-13,45.169,45.328,44.881,45.101,3955401,0
2005-07-14,45.353,45.484,44.481,44.662,6584422,0
2005-07-15,44.675,44.797,44.558,44.64,4138079,0
2005-07-18,44.894,45.078,44.79,44.956,3948848,0
2005-07-19,45.094,45.279,44.771,45.279,4872287,0
2005-07-20,44.379,45.064,44.221,44.985,5337429,0
2005-07-21,44.435,44.632,44.29,44.511,3635931,0
2005-07-22,44.681,45.271,44.654,45.271,3592668,0
2005-07-25,45.889,46.226,45.684,45.911,5921299,0
2005-07-26,45.249,45.373,44.962,44.962,4243692,0
2005-07-27,45.12,45.615,45.064,45.464,4393011,0
2005-07-28,45.965,45.965,45.39,45.684,6008270,0
2005-07-29,45.952,45.985,45.225,45.225,5440860,0
2005-08-01,45.842,45.991,45.56,45.738,4120304,0
2005-08-02,45.972,46.342,45.972,46.342,3690995,0
2005-08-03,47.029,47.213,46.749,46.829,7396418,0
2005-08-04,46.725,47.139,46.608,46.7,4866896,0
2005-08-05,46.865,46.87,46.405,46.608,3673222,0
2005-08-08,47.401,47.845,47.401,47.503,5409833,0
2005-08-09,48.5,48.587,48.01,48.174,7534370,0
2005-08-10,48.477,48.533,48.094,48.451,5978986,0
2005-08-11,48.772,48.911,48.222,48.451,6439612,0
2005-08-12,48.634,48.683,48.326,48.43,3949426,0
2005-08-15,47.984,48.209,47.831,47.996,3498850,0
2005-08-16,47.495,47.751,47.2,47.2,5402546,0
2005-08-17,47.284,47.742,46.534,46.651,6630740,0
2005-08-18,46.315,46.445,45.799,46.131,4774244,0
2005-08-19,46.755,46.814,46.633,46.719,3699007,0
2005-08-22,46.713,46.931,46.185,46.475,4981104,0
2005-08-23,46.308,46.364,45.985,46.076,4356737,0
2005-08-24,46.062,46.385,45.985,46.266,4827561,0
2005-08-25,46.288,46.321,45.881,46.11,3230949,0
2005-08-26,45.991,46.082,45.39,45.39,3499726,0
2005-08-29,45.822,45.972,45.202,45.546,2766242,0
2005-08-30,45.36,45.965,45.328,45.855,4737686,0
2005-08-31,46.397,47.043,46.226,46.939,6397951,0
2005-09-01,47.813,48.204,47.782,48.018,5075211,0
2005-09-02,47.936,48.142,47.655,47.914,4627551,0
2005-09-06,48.209,48.326,47.955,48.155,5853997,0
2005-09-07,47.838,48.27,47.696,47.715,4926184,0
2005-09-08,47.777,47.948,47.291,47.435,4733750,0
2005-09-09,48.018,48.662,47.963,48.559,5162908,0
2005-09-12,48.204,48.27,47.771,47.936,5189712,0
2005-09-13,47.146,47.611,47.146,47.242,5611158,0
2005-09-14,47.495,47.641,47.296,47.484,4916131,0
2005-09-15,48.222,48.293,47.607,48.025,6235524,0
2005-09-16,48.875,48.875,48.326,48.469,4482749,0
2005-09-19,48.849,49.488,48.849,49.184,4716121,0
2005-09-20,49.939,49.939,48.862,49.013,5725800,0
2005-09-21,49.642,49.877,49.158,49.356,5366563,0
2005-09-22,49.069,49.342,48.54,48.992,5323737,0
2005-09-23,48.222,48.51,48.1,48.382,3723628,0
2005-09-26,48.058,48.958,47.963,48.951,4354845,0
2005-09-27,48.683,48.869,48.572,48.772,3221048,0
2005-09-28,49.238,49.681,48.992,49.61,4969451,0
2005-09-29,49.681,49.76,49.452,49.5,5406481,0
2005-09-30,49.219,49.426,48.634,48.634,3737030,0
2005-10-03,48.827,48.911,48.354,48.462,3421785,0
2005-10-04,47.881,47.928,47.103,47.229,5385206,0
2005-10-05,46.501,46.657,45.593,45.649,9202506,0
2005-10-06,45.304,45.512,44.723,45.031,11467922,0
2005-10-07,45.629,45.724,44.936,45.217,6455492,0
2005-10-10,46.082,46.082,45.01,45.581,6857707,0
2005-10-11,46.006,46.131,45.635,46.062,4587050,0
2005-10-12,46.094,46.094,45.408,45.593,4096850,0
2005-10-13,44.701,45.016,44.357,44.936,6024001,0
2005-10-14,45.078,45.451,44.572,45.451,4799010,0
2005-10-17,45.786,45.85,45.396,45.738,3538909,0
2005-10-18,44.757,44.894,44.112,44.112,6109077,0
2005-10-19,44.201,44.894,43.939,44.853,8154659,0
2005-10-20,44.997,44.997,43.529,43.809,8456062,0
2005-10-21,43.906,44.552,43.821,44.126,4926327,0
2005-10-24,44.46,45.064,44.379,44.379,6072075,0
2005-10-25,44.716,45.334,44.687,44.907,6050077,0
2005-10-26,45.602,46.062,45.271,45.353,6935936,0
2005-10-27,45.451,45.575,44.723,44.723,4470073,0
2005-10-28,45.292,45.649,44.832,45.623,5273332,0
2005-10-31,46.135,46.385,45.396,45.581,9237472,0
2005-11-01,45.498,45.717,45.341,45.477,4634394,0
2005-11-02,45.506,46.212,45.506,46.197,4999460,0
2005-11-03,46.547,47.276,46.385,47.023,6200414,0
2005-11-04,47.151,47.165,45.806,45.904,6053135,0
2005-11-07,45.731,45.822,45.408,45.642,4843589,0
2005-11-08,45.14,45.759,45.14,45.649,4169691,0
2005-11-09,45.752,45.752,44.907,45.031,4609192,0
2005-11-10,44.805,44.812,44.097,44.138,4618371,0
2005-11-11,44.173,44.529,44.103,44.427,2959262,0
2005-11-14,44.907,44.992,44.648,44.962,3188854,0
2005-11-15,44.977,45.457,44.709,44.797,4951679,0
2005-11-16,44.805,44.805,44.145,44.662,7325472,0
2005-11-17,45.271,45.464,44.824,45.031,5045056,0
2005-11-18,45.546,45.717,45.209,45.602,5156495,0
2005-11-21,46.253,46.467,46.022,46.388,4123514,0
2005-11-22,46.686,47.023,46.555,46.947,4850581,0
2005-11-23,46.782,46.885,46.413,46.578,3033560,0
2005-11-25,46.686,46.767,46.514,46.561,933201,0
2005-11-28,46.219,46.253,45.382,45.382,3735720,0
2005-11-29,45.642,45.649,45.265,45.286,3963268,0
2005-11-30,45.396,45.642,44.929,45.197,3649771,0
2005-12-01,46.032,46.734,45.991,46.541,5529428,0
2005-12-02,46.782,46.845,46.467,46.755,3487633,0
2005-12-05,47.092,47.428,46.994,47.056,3978708,0
2005-12-06,46.797,47.537,46.706,47.2,3251495,0
2005-12-07,47.077,47.077,46.006,46.219,5743433,0
2005-12-08,46.569,47.023,46.385,46.968,4393738,0
2005-12-09,46.288,46.413,45.861,46.076,4953426,0
2005-12-12,46.608,46.608,45.923,46.219,4016000,0
2005-12-13,46.424,46.46,45.85,45.911,6023710,0
2005-12-14,46.032,46.234,45.861,46.166,4096996,0
2005-12-15,45.717,45.759,45.133,45.477,4939734,0
2005-12-16,45.677,45.773,44.922,45.115,4391555,0
2005-12-19,45.115,45.279,44.763,44.812,3769950,0
2005-12-20,45.01,45.12,44.572,44.619,5432556,0
2005-12-21,45.249,45.249,44.619,44.687,6370129,0
2005-12-22,44.75,44.785,44.379,44.46,2912356,0
2005-12-23,44.29,44.694,44.084,44.481,1793129,0
2005-12-27,44.45,44.45,43.426,43.473,4340420,0
2005-12-28,43.864,44.276,43.816,44.001,3566445,0
2005-12-29,44.112,44.42,43.932,44.07,2906531,0
2005-12-30,43.727,44.282,43.72,44.084,2724438,0
2006-01-03,44.962,45.689,44.942,45.593,8429260,0
2006-01-04,45.684,45.991,45.658,45.889,6682893,0
2006-01-05,46.335,46.335,45.635,45.649,6151469,0
2006-01-06,46.625,46.921,46.555,46.681,5749549,0
2006-01-09,46.681,47.047,46.596,46.755,6008270,0
2006-01-10,47.092,47.092,46.7,46.804,4004201,0
2006-01-11,46.219,46.797,45.999,46.608,5345005,0
2006-01-12,47.084,47.414,46.467,46.645,6405528,0
2006-01-13,47.165,47.893,47.159,47.859,7070829,0
2006-01-17,48.477,48.477,47.893,48.331,7425115,0
2006-01-18,48.196,48.216,47.323,47.696,4980376,0
2006-01-19,47.831,48.277,47.641,48.25,5381278,0
2006-01-20,48.766,48.834,47.831,48.174,6237414,0
2006-01-23,48.259,48.683,48.025,48.566,5063411,0
2006-01-24,49.027,49.053,48.286,48.422,4897049,0
2006-01-25,48.918,48.929,47.845,48.142,7458476,0
2006-01-26,48.277,48.362,47.813,48.079,5541230,0
2006-01-27,48.78,49.007,48.492,48.744,4888896,0
2006-01-30,49.632,49.919,49.488,49.61,6638026,0
2006-01-31,50.016,50.028,49.452,49.637,5489660,0
2006-02-01,49.419,49.822,48.744,48.82,5122116,0
2006-02-02,48.683,48.683,47.771,47.782,8870514,0
2006-02-03,47.771,47.942,47.435,47.461,4582247,0
2006-02-06,48.196,48.416,47.633,48.032,3567027,0
2006-02-07,46.508,46.782,46.032,46.335,7414333,0
2006-02-08,46.219,46.24,45.717,46.131,8537791,0
2006-02-09,46.508,46.814,46.027,46.172,5484561,0
2006-02-10,46.596,46.734,45.944,46.253,6767680,0
2006-02-13,46.101,46.534,45.972,46.197,4436277,0
2006-02-14,45.752,46.335,45.649,46.055,5063559,0
2006-02-15,46.541,46.968,45.806,46.131,5731194,0
2006-02-16,46.378,46.994,46.378,46.96,4475900,0
2006-02-17,47.221,47.284,46.899,47.029,4113312,0
2006-02-21,47.688,47.914,47.296,47.503,5346026,0
2006-02-22,46.755,46.885,46.315,46.547,4588071,0
2006-02-23,46.385,46.706,46.082,46.266,4106319,0
2006-02-24,46.541,46.713,46.378,46.405,2829176,0
2006-02-27,46.157,46.295,45.985,45.991,2686849,0
2006-02-28,45.477,45.752,45.312,45.593,3633456,0
2006-03-01,45.936,46.166,45.766,46.119,3289368,0
2006-03-02,45.881,45.952,45.498,45.929,7502614,0
2006-03-03,46.725,46.725,45.87,46.094,3267081,0
2006-03-06,46.281,46.281,45.451,45.457,3714304,0
2006-03-07,45.078,45.36,44.997,45.319,3538041,0
2006-03-08,45.225,45.526,44.86,45.39,4619535,0
2006-03-09,45.512,45.629,45.249,45.312,3136412,0
2006-03-10,45.175,45.615,45.031,45.593,4956923,0
2006-03-13,45.978,46.439,45.904,46.397,4096704,0
2006-03-14,46.541,47.151,46.467,47.043,4537088,0
2006-03-15,47.948,48.018,47.655,47.996,8084881,0
2006-03-16,47.667,48.032,47.488,47.984,4013963,0
2006-03-17,48.094,48.094,47.592,47.728,2813879,0
2006-03-20,47.881,47.908,47.043,47.193,4264959,0
2006-03-21,46.986,47.358,46.782,46.852,3323601,0
2006-03-22,47.193,47.592,46.905,47.139,3503800,0
2006-03-23,46.814,47.023,46.475,47.023,4036974,0
2006-03-24,47.229,48.018,47.229,47.696,5079001,0
2006-03-27,47.503,47.751,47.405,47.728,3687355,0
2006-03-28,47.797,47.936,47.229,47.331,3872070,0
2006-03-29,47.648,47.976,47.584,47.9,3163504,0
2006-03-30,48.164,48.518,47.805,47.893,3842209,0
2006-03-31,47.708,47.797,47.11,47.323,3070562,0
2006-04-03,47.708,48.382,47.704,47.831,3734848,0
2006-04-04,47.936,48.5,47.881,48.259,3587130,0
2006-04-05,48.408,48.869,48.231,48.766,3627043,0
2006-04-06,48.689,48.725,48.126,48.43,4148130,0
2006-04-07,49.474,49.493,48.669,48.675,6975702,0
2006-04-10,49.767,49.774,49.493,49.642,5147612,0
2006-04-11,50.001,50.284,49.513,49.692,5499711,0
2006-04-12,49.892,50.106,49.458,49.603,4566662,0
2006-04-13,49.493,49.719,49.286,49.57,2790427,0
2006-04-17,49.837,50.125,49.837,50.076,3874697,0
2006-04-18,51.044,51.54,50.868,51.54,5619893,0
2006-04-19,51.478,52.06,51.189,52.013,5681081,0
2006-04-20,51.977,52.172,51.222,51.422,5758435,0
2006-04-21,51.928,52.492,51.675,52.378,7015762,0
2006-04-24,52.754,52.754,51.882,52.047,4807606,0
2006-04-25,52.308,52.46,51.21,51.402,4536355,0
2006-04-26,51.434,51.594,50.517,50.616,6061296,0
2006-04-27,50.147,50.969,49.919,50.599,6799725,0
2006-04-28,50.805,51.142,50.606,50.606,3623260,0
2006-05-01,50.969,51.47,50.93,51.074,4225770,0
2006-05-02,51.916,52.46,51.874,52.378,6242079,0
2006-05-03,52.274,52.287,51.287,51.517,5661268,0
2006-05-04,51.533,52.069,51.142,51.662,6730533,0
2006-05-05,52.013,52.492,51.928,52.492,5503502,0
2006-05-08,51.807,52.148,51.621,51.91,4106177,0
2006-05-09,51.977,52.479,51.966,52.355,3965304,0
2006-05-10,52.156,52.402,51.698,52.402,4085486,0
2006-05-11,52.529,52.631,51.807,51.842,4167358,0
2006-05-12,52.096,52.204,51.08,51.237,5517629,0
2006-05-15,50.131,50.453,49.822,50.418,5230936,0
2006-05-16,49.981,50.453,49.65,49.993,5092402,0
2006-05-17,49.307,49.618,47.734,48.346,9630943,0
2006-05-18,48.346,48.658,47.777,47.948,5077690,0
2006-05-19,48.25,48.806,47.984,48.622,5845402,0
2006-05-22,47.797,48.401,47.023,48.182,7562049,0
2006-05-23,48.806,49.378,48.5,48.566,5522875,0
2006-05-24,47.99,48.155,47.296,47.734,7691262,0
2006-05-25,48.601,49.426,48.319,49.163,4761860,0
2006-05-26,48.834,49.219,48.5,49.163,2365636,0
2006-05-30,49.047,49.286,48.051,48.164,4967704,0
2006-05-31,48.331,48.642,48.032,48.533,4878256,0
2006-06-01,47.782,48.849,47.641,48.795,4585741,0
2006-06-02,49.206,49.488,48.662,49.356,3776216,0
2006-06-05,49.507,49.687,48.609,48.613,4257679,0
2006-06-06,48.362,48.559,47.831,48.094,5241139,0
2006-06-07,47.936,48.032,46.939,47.047,5207632,0
2006-06-08,45.923,46.893,45.444,46.804,6624915,0
2006-06-09,46.521,46.968,45.972,46.321,10332815,0
2006-06-12,46.388,46.53,45.568,45.629,4174496,0
2006-06-13,44.894,45.304,44.159,44.395,6536779,0
2006-06-14,44.75,45.189,44.064,44.742,7448422,0
2006-06-15,45.421,46.288,45.258,46.04,5874829,0
2006-06-16,45.677,45.855,45.403,45.786,6600441,0
2006-06-19,45.806,45.85,44.592,44.846,4142158,0
2006-06-20,44.797,45.822,44.75,45.101,5739353,0
2006-06-21,45.169,46.179,45.169,45.999,5157809,0
2006-06-22,45.602,45.904,45.225,45.575,4890933,0
2006-06-23,46.062,46.501,45.923,46.014,3111791,0
2006-06-26,45.965,46.364,45.531,46.315,3344141,0
2006-06-27,46.087,46.479,45.923,45.965,5977676,0
2006-06-28,46.419,46.719,46.197,46.657,3299858,0
2006-06-29,46.419,47.537,46.419,47.537,8109649,0
2006-06-30,48.01,48.126,47.742,47.782,5082643,0
2006-07-03,48.259,48.613,48.168,48.3,1745496,0
2006-07-05,47.831,48.246,47.476,48.065,4034354,0
2006-07-06,48.293,48.581,48.126,48.196,5242448,0
2006-07-07,49.094,49.369,48.683,48.841,6494535,0
2006-07-10,48.744,48.967,48.477,48.669,4925747,0
2006-07-11,48.82,49.013,48.286,48.992,4831206,0
2006-07-12,48.368,48.477,48.01,48.293,5436051,0
2006-07-13,48.382,49,48.164,48.725,5199036,0
2006-07-14,48.896,49.144,48.546,48.992,3785105,0
2006-07-17,48.134,48.437,47.372,47.765,3968507,0
2006-07-18,47.984,48.039,47.236,47.708,5224969,0
2006-07-19,47.193,48.039,47.151,47.831,6470936,0
2006-07-20,47.928,47.928,46.986,47.092,5953932,0
2006-07-21,47.428,47.515,46.782,46.809,3806953,0
2006-07-24,47.715,48.422,47.584,47.873,6048912,0
2006-07-25,48.072,48.231,47.537,47.715,6173899,0
2006-07-26,47.867,48.739,47.789,48.601,8580763,0
2006-07-27,49.961,50.008,49.069,49.269,6206824,0
2006-07-28,49.712,50.099,49.672,49.687,8010298,0
2006-07-31,49.575,50.036,49.557,49.781,3816862,0
2006-08-01,49.541,49.767,49.131,49.767,3103925,0
2006-08-02,50.028,50.301,49.735,49.961,4017605,0
2006-08-03,49.664,49.741,49.363,49.426,3400082,0
2006-08-04,49.781,49.981,49.426,49.796,3168455,0
2006-08-07,48.78,49.108,48.216,48.362,8983120,0
2006-08-08,47.948,48.401,47.728,48.148,6970020,0
2006-08-09,48.444,48.739,48.222,48.231,6184242,0
2006-08-10,48.174,48.174,47.51,47.887,5859824,0
2006-08-11,47.484,47.805,47.393,47.584,3241588,0
2006-08-14,48.118,48.118,47.537,47.571,4133852,0
2006-08-15,48.045,48.094,47.648,47.942,6017156,0
2006-08-16,47.728,47.728,46.865,47.043,6112427,0
2006-08-17,47.263,47.488,46.804,47.393,5932224,0
2006-08-18,47.797,48.032,47.435,48.032,3752034,0
2006-08-21,48.051,48.587,48.051,48.204,3189871,0
2006-08-22,47.914,48.087,47.704,47.948,2580362,0
2006-08-23,48.018,48.118,47.248,47.447,2721085,0
2006-08-24,47.303,47.366,46.76,47.316,4964205,0
2006-08-25,46.858,47.263,46.749,46.893,4533590,0
2006-08-28,46.814,46.899,46.424,46.885,4117683,0
2006-08-29,46.939,46.939,45.929,46.197,9029882,0
2006-08-30,46.755,46.885,46.082,46.555,9705966,0
2006-08-31,46.829,46.968,46.616,46.713,7794403,0
2006-09-01,46.596,46.774,46.493,46.681,3167585,0
2006-09-05,46.547,47.092,46.479,47.092,5223364,0
2006-09-06,46.349,46.451,45.799,45.944,5305379,0
2006-09-07,45.437,45.581,45.053,45.14,6035656,0
2006-09-08,45.512,45.623,44.997,45.182,5261532,0
2006-09-11,44.832,44.922,44.379,44.545,8474420,0
2006-09-12,45.046,45.14,44.411,44.797,7371361,0
2006-09-13,45.169,45.855,45.01,45.752,5693025,0
2006-09-14,45.876,45.952,45.094,45.202,5855307,0
2006-09-15,44.812,44.812,44.241,44.522,6012204,0
2006-09-18,44.819,45.12,44.34,44.997,6741019,0
2006-09-19,45.225,45.36,44.387,44.757,5085116,0
2006-09-20,45.279,45.575,44.566,44.619,8476752,0
2006-09-21,44.866,45.373,44.654,45.279,5423522,0
2006-09-22,45.635,45.635,44.681,44.757,5241139,0
2006-09-25,44.45,44.785,43.803,44.662,7429485,0
2006-09-26,44.153,44.819,44.153,44.675,7419288,0
2006-09-27,45.031,45.498,44.681,45.444,6354396,0
2006-09-28,45.421,45.498,45.071,45.169,4920068,0
2006-09-29,44.977,45.14,44.64,45.016,3832448,0
2006-10-02,45.182,45.47,44.853,44.881,4018184,0
2006-10-03,44.153,44.248,43.604,43.742,5908333,0
2006-10-04,44.036,44.654,43.932,44.654,8853614,0
2006-10-05,44.516,44.626,44.311,44.497,5525936,0
2006-10-06,44.201,44.405,43.864,44.405,4270205,0
2006-10-09,44.536,44.601,43.98,44.153,4130941,0
2006-10-10,43.809,44.481,43.754,44.297,4961586,0
2006-10-11,43.987,44.153,43.617,43.838,4664112,0
2006-10-12,44.159,44.667,44.009,44.667,5126929,0
2006-10-13,45.271,45.615,45.108,45.286,4675331,0
2006-10-16,45.944,46.46,45.897,46.358,4958961,0
2006-10-17,46.913,46.913,46.234,46.514,5050157,0
2006-10-18,46.335,46.501,45.649,45.684,6402757,0
2006-10-19,45.978,46.76,45.978,46.734,4995816,0
2006-10-20,46.947,46.947,46.358,46.541,3746498,0
2006-10-23,45.738,46.663,45.677,46.586,4646196,0
2006-10-24,46.596,47.077,46.547,46.885,5312082,0
2006-10-25,46.797,47.641,46.782,47.515,5040833,0
2006-10-26,47.679,47.704,46.633,46.986,6758501,0
2006-10-27,47.11,47.151,46.608,46.719,3684296,0
2006-10-30,46.486,46.521,45.923,46.046,4991157,0
2006-10-31,45.717,47.213,45.39,46.062,4822900,0
2006-11-01,46.342,46.534,45.929,46.131,5972726,0
2006-11-02,45.944,46.335,45.904,46.166,3679635,0
2006-11-03,45.96,46.335,45.861,46.234,5464896,0
2006-11-06,46.616,46.994,46.479,46.893,3600681,0
2006-11-07,47.296,47.35,46.663,46.76,4344207,0
2006-11-08,46.405,47.276,46.364,47.207,4903314,0
2006-11-09,46.947,47.291,46.774,46.954,4611671,0
2006-11-10,47.44,47.44,46.734,46.981,3292720,0
2006-11-13,46.062,46.397,45.911,46.082,5860258,0
2006-11-14,46.247,46.445,45.876,46.424,5201804,0
2006-11-15,46.006,46.508,45.889,46.432,5701762,0
2006-11-16,46.719,46.939,45.649,45.731,5386960,0
2006-11-17,45.312,45.649,45.271,45.568,7173822,0
2006-11-20,45.304,45.822,45.304,45.464,3935004,0
2006-11-21,45.752,46.04,45.642,45.999,3952631,0
2006-11-22,45.96,46.082,45.498,45.724,3424120,0
2006-11-24,45.304,45.724,45.133,45.649,2677530,0
2006-11-27,45.724,45.881,45.403,45.593,4256659,0
2006-11-28,45.78,46.247,45.752,46.234,3893630,0
2006-11-29,46.234,46.885,46.069,46.725,5417408,0
2006-11-30,46.713,46.814,46.419,46.734,4965518,0
2006-12-01,46.514,46.713,46.076,46.625,5096334,0
2006-12-04,46.451,46.53,46.131,46.378,3849347,0
2006-12-05,46.885,47.207,46.672,47.103,5679622,0
2006-12-06,46.782,47.2,46.514,46.651,6553386,0
2006-12-07,46.742,47.023,46.475,46.797,4744818,0
2006-12-08,47.043,47.284,46.87,47.023,5339319,0
2006-12-11,46.588,47.181,46.569,46.885,2990151,0
2006-12-12,46.931,47.103,46.588,46.852,3758446,0
2006-12-13,46.755,47.139,46.651,47.084,3958897,0
2006-12-14,46.493,46.804,46.46,46.719,7480323,0
2006-12-15,46.858,46.905,46.432,46.596,3102612,0
2006-12-18,46.493,46.596,45.806,45.822,5469265,0
2006-12-19,46.131,46.852,46.055,46.602,4253161,0
2006-12-20,46.302,46.388,45.923,45.929,4259424,0
2006-12-21,45.663,45.944,45.444,45.929,4321777,0
2006-12-22,46.197,46.197,45.586,45.669,2743228,0
2006-12-26,45.952,45.952,45.498,45.773,1901657,0
2006-12-27,46.179,46.295,46.014,46.219,3044343,0
2006-12-28,46.082,46.219,45.929,46.131,2274297,0
2006-12-29,45.999,46.266,45.952,46.062,1891602,0
2007-01-03,46.179,46.179,45.133,45.292,7804457,0
2007-01-04,45.071,45.101,44.648,44.694,6247469,0
2007-01-05,44.566,44.654,44.112,44.601,4974694,0
2007-01-08,44.619,44.73,43.996,44.134,5513697,0
2007-01-09,42.767,43.062,42.456,42.863,12049315,0
2007-01-10,42.51,42.574,42.072,42.196,7130846,0
2007-01-11,42.559,43.076,42.251,42.28,8664380,0
2007-01-12,42.808,44.467,42.712,44.372,14535858,0
2007-01-16,44.188,44.276,43.266,43.44,7113370,0
2007-01-17,43.04,43.727,43.04,43.651,7802272,0
2007-01-18,44.126,44.241,43.426,43.665,8139948,0
2007-01-19,43.803,44.318,43.803,44.29,5417846,0
2007-01-22,44.45,44.511,43.699,43.87,4175658,0
2007-01-23,44.303,44.824,44.276,44.771,6444132,0
2007-01-24,44.79,44.866,44.248,44.662,6099026,0
2007-01-25,44.303,44.303,43.631,43.693,4216453,0
2007-01-26,43.87,43.954,43.473,43.748,3732807,0
2007-01-29,43.363,43.521,43.11,43.131,4900839,0
2007-01-30,43.302,43.761,43.218,43.658,5672922,0
2007-01-31,43.117,43.685,42.91,43.597,8665836,0
2007-02-01,43.742,43.954,43.609,43.767,4937695,0
2007-02-02,43.495,43.775,43.255,43.693,3950883,0
2007-02-05,43.735,43.899,43.645,43.791,5043310,0
2007-02-06,43.261,43.568,43.191,43.418,5503790,0
2007-02-07,43.864,43.906,43.389,43.577,4696163,0
2007-02-08,42.952,43.679,42.937,43.591,7091954,0
2007-02-09,43.274,43.418,43.124,43.178,5402837,0
2007-02-12,42.698,42.792,42.596,42.682,4882904,0
2007-02-13,42.539,43.15,42.519,43.117,5483054,0
2007-02-14,43.076,43.286,42.863,43.131,5224147,0
2007-02-15,43.266,43.356,43.015,43.309,4627259,0
2007-02-16,42.978,43.172,42.854,43.015,3605632,0
2007-02-20,42.533,42.828,42.491,42.73,4255199,0
2007-02-21,42.251,42.347,41.853,42.218,5796307,0
2007-02-22,42.088,42.472,41.997,42.417,6603067,0
2007-02-23,43.158,43.529,43.055,43.356,7940661,0
2007-02-26,44.112,44.208,43.693,43.859,6261077,0
2007-02-27,43.274,43.554,42.286,42.472,7201791,0
2007-02-28,42.774,42.799,42.08,42.243,7209076,0
2007-03-01,41.874,42.211,41.413,41.915,8079707,0
2007-03-02,41.585,41.722,41.078,41.249,7166975,0
2007-03-05,40.268,40.924,40.239,40.363,9307685,0
2007-03-06,40.61,40.914,40.427,40.866,8397352,0
2007-03-07,40.845,41.846,40.79,41.656,11957681,0
2007-03-08,41.806,41.954,41.633,41.689,6356141,0
2007-03-09,41.736,42.003,41.611,42.003,7497292,0
2007-03-12,41.557,41.922,41.557,41.853,5291103,0
2007-03-13,41.496,41.907,40.946,41.016,7821355,0
2007-03-14,40.877,41.188,40.494,41.14,9810808,0
2007-03-15,40.727,41.269,40.68,41.001,5206990,0
2007-03-16,41.016,41.263,40.742,40.893,3739652,0
2007-03-19,41.024,41.461,40.914,41.256,4159764,0
2007-03-20,41.125,41.4,41.024,41.38,3239549,0
2007-03-21,41.716,42.34,41.529,42.218,5226703,0
2007-03-22,42.409,43.055,42.313,42.738,6334146,0
2007-03-23,43.372,43.987,43.316,43.727,7743851,0
2007-03-26,44.325,44.345,43.925,44.201,6959385,0
2007-03-27,44.064,44.241,43.877,44.103,4700095,0
2007-03-28,44.797,44.894,44.387,44.411,9152985,0
2007-03-29,45.133,45.209,44.839,45.133,7597908,0
2007-03-30,44.771,44.771,44.365,44.45,6305447,0
2007-04-02,44.866,44.888,44.455,44.648,3957779,0
2007-04-03,44.667,44.824,44.467,44.742,4410493,0
2007-04-04,44.357,44.681,44.221,44.681,3526238,0
2007-04-05,44.881,45.06,44.757,44.79,3335330,0
2007-04-09,44.558,45.024,44.441,44.511,2303286,0
2007-04-10,44.948,45.197,44.907,45.182,3710226,0
2007-04-11,45.586,45.822,45.202,45.304,5572024,0
2007-04-12,45.54,46.273,45.421,46.273,5548633,0
2007-04-13,46.931,47.097,46.719,46.96,7084230,0
2007-04-16,47.284,47.303,46.968,47.2,5306218,0
2007-04-17,47.708,47.765,47.268,47.372,6273981,0
2007-04-18,47.312,47.461,47.188,47.323,5048880,0
2007-04-19,46.725,47.181,46.719,47.126,5996968,0
2007-04-20,47.036,47.221,46.809,47.139,5584909,0
2007-04-23,47.378,47.881,47.146,47.188,4753020,0
2007-04-24,47.221,47.242,46.479,46.514,6080269,0
2007-04-25,47.071,47.401,46.976,47.366,6038933,0
2007-04-26,46.804,46.947,46.521,46.694,5167945,0
2007-04-27,46.302,46.641,46.142,46.486,4050891,0
2007-04-30,46.569,46.782,46.212,46.212,5393337,0
2007-05-01,46.501,46.645,46.082,46.212,6037269,0
2007-05-02,46.149,46.681,46.101,46.651,4743794,0
2007-05-03,47.193,47.291,46.913,47.097,4539678,0
2007-05-04,47.296,47.688,46.885,47.029,4687975,0
2007-05-07,46.852,47.151,46.821,47.103,3237070,0
2007-05-08,46.694,46.947,46.541,46.931,4338410,0
2007-05-09,46.405,46.508,45.991,46.419,4751661,0
2007-05-10,45.918,46.022,45.197,45.304,5705487,0
2007-05-11,45.506,45.876,45.484,45.717,4550340,0
2007-05-14,45.689,45.978,45.608,45.806,3803809,0
2007-05-15,45.498,45.881,45.373,45.382,4493713,0
2007-05-16,45.697,45.712,45.094,45.568,3896074,0
2007-05-17,45.85,46.663,45.658,46.451,6043579,0
2007-05-18,47.255,47.51,47.084,47.296,6269361,0
2007-05-21,48.018,48.025,47.552,47.667,7766314,0
2007-05-22,47.366,47.372,46.774,46.804,5428491,0
2007-05-23,47.248,47.316,46.734,46.774,5485126,0
2007-05-24,46.954,47.092,45.936,46.166,5015070,0
2007-05-25,46.197,46.521,46.149,46.521,4368466,0
2007-05-29,46.486,46.625,46.022,46.166,3723357,0
2007-05-30,45.608,46.397,45.568,46.358,5102388,0
2007-05-31,46.055,46.424,45.861,45.999,5062978,0
2007-06-01,45.822,46.479,45.786,46.413,5147789,0
2007-06-04,46.586,47.056,46.586,46.926,6942553,0
2007-06-05,46.514,46.586,46.101,46.308,4912629,0
2007-06-06,46.259,46.281,45.658,45.799,3625995,0
2007-06-07,45.586,46.094,45.258,45.429,4705752,0
2007-06-08,45.96,45.972,45.444,45.972,4944162,0
2007-06-11,45.745,46.335,45.705,46.124,3828372,0
2007-06-12,46.625,46.76,45.904,45.96,6771318,0
2007-06-13,46.541,46.947,46.419,46.926,5918679,0
2007-06-14,47.001,47.347,46.926,47.268,3971863,0
2007-06-15,47.893,48.087,47.488,47.564,9915029,0
2007-06-18,47.771,47.826,47.503,47.552,5153733,0
2007-06-19,48.039,48.039,47.619,47.851,8334863,0
2007-06-20,48.01,48.051,47.193,47.291,6480400,0
2007-06-21,47.704,47.728,47.229,47.524,7353717,0
2007-06-22,48.168,48.408,47.51,47.887,8870514,0
2007-06-25,48.204,48.525,47.887,48.126,9464169,0
2007-06-26,48.944,48.944,48.113,48.326,7329744,0
2007-06-27,48.216,48.705,48.118,48.705,7271282,0
2007-06-28,49.3,49.458,49.123,49.286,7933764,0
2007-06-29,49.458,49.76,49.253,49.52,5471374,0
2007-07-02,50.076,50.371,50.016,50.318,7208533,0
2007-07-03,50.418,50.552,50.229,50.461,2962470,0
2007-07-05,50.672,50.68,49.719,50.056,4604827,0
2007-07-06,50.418,50.624,50.339,50.453,6843825,0
2007-07-09,50.742,51.044,50.661,50.853,4300361,0
2007-07-10,50.811,51.005,50.449,50.536,6776418,0
2007-07-11,50.517,50.86,50.426,50.798,5384918,0
2007-07-12,50.742,51.397,50.728,51.334,5290457,0
2007-07-13,51.161,51.657,51.153,51.492,4485513,0
2007-07-16,50.998,51.099,50.443,50.756,4645759,0
2007-07-17,51.074,51.153,50.64,50.749,4359653,0
2007-07-18,50.694,51.161,50.633,51.161,5519085,0
2007-07-19,50.899,51.126,50.874,51.065,5180276,0
2007-07-20,50.943,50.998,50.35,50.709,5875462,0
2007-07-23,50.969,51.265,50.633,51.084,4788786,0
2007-07-24,50.254,50.586,49.5,49.632,6946104,0
2007-07-25,49.52,49.906,49.047,49.829,6391016,0
2007-07-26,49.57,49.658,47.9,48.669,8965556,0
2007-07-27,48.492,48.683,47.221,47.674,9450991,0
2007-07-30,47.742,48.1,47.366,47.99,5592005,0
2007-07-31,48.142,48.525,47.571,47.641,6177882,0
2007-08-01,47.976,48.277,46.913,47.845,9500091,0
2007-08-02,47.347,47.495,46.76,47.35,8415010,0
2007-08-03,46.755,47.008,45.615,45.649,8274899,0
2007-08-06,46.094,46.369,45.39,46.364,9625016,0
2007-08-07,45.623,47.023,45.593,46.694,7643206,0
2007-08-08,46.124,47.165,46.082,46.749,8930455,0
2007-08-09,45.498,45.842,44.962,45.06,8841835,0
2007-08-10,44.511,44.929,43.987,44.777,7263694,0
2007-08-13,45.265,45.464,44.839,44.942,5987434,0
2007-08-14,45.189,45.271,44.303,44.357,5324314,0
2007-08-15,43.864,44.687,43.674,43.72,7160059,0
2007-08-16,43.062,43.41,41.944,43.246,11247569,0
2007-08-17,43.87,44.577,43.639,44.333,7452395,0
2007-08-20,44.681,44.694,43.72,44.345,5042455,0
2007-08-21,43.906,44.181,43.706,43.969,4381063,0
2007-08-22,44.522,44.872,44.379,44.805,4100929,0
2007-08-23,45.231,45.353,44.73,45.225,4351777,0
2007-08-24,45.629,46.094,45.593,46.022,6179438,0
2007-08-27,45.978,45.978,45.531,45.793,2479700,0
2007-08-28,45.341,45.457,44.45,44.497,4040475,0
2007-08-29,44.866,45.498,44.723,45.477,4445164,0
2007-08-30,45.064,45.952,45.024,45.586,4944397,0
2007-08-31,46.413,46.508,46.046,46.24,4183382,0
2007-09-04,45.861,46.913,45.826,46.767,5386378,0
2007-09-05,46.657,46.797,46.308,46.694,3973463,0
2007-09-06,46.96,47.193,46.749,46.926,4426222,0
2007-09-07,46.947,47.118,46.521,46.821,5880801,0
2007-09-10,47.207,47.221,46.439,46.913,4903807,0
2007-09-11,46.852,47.537,46.79,47.488,5453243,0
2007-09-12,47.11,47.771,47.043,47.655,6385279,0
2007-09-13,47.984,47.99,47.577,47.742,3590185,0
2007-09-14,46.921,47.552,46.79,47.229,4186296,0
2007-09-17,46.905,47.207,46.578,46.899,3286455,0
2007-09-18,47.077,48.209,46.905,48.018,5500151,0
2007-09-19,48.189,48.978,48.148,48.416,6094285,0
2007-09-20,48.849,49.039,48.683,48.772,3999681,0
2007-09-21,49.5,49.5,48.929,49.021,5927710,0
2007-09-24,49.282,49.33,48.849,48.903,3378960,0
2007-09-25,47.393,47.592,47.2,47.592,8597650,0
2007-09-26,47.393,47.545,46.713,47.092,6128740,0
2007-09-27,47.366,47.515,47.016,47.323,4146530,0
2007-09-28,47.524,47.873,47.165,47.607,4103581,0
2007-10-01,47.515,47.921,47.312,47.782,3779133,0
2007-10-02,46.905,47.303,46.797,47.188,4673434,0
2007-10-03,46.157,46.821,46.157,46.419,6034023,0
2007-10-04,47.571,47.607,47.063,47.503,6924499,0
2007-10-05,48.079,48.231,47.969,48.196,4898220,0
2007-10-08,47.908,48.032,47.503,47.82,2755464,0
2007-10-09,48.209,48.937,48.189,48.862,5556528,0
2007-10-10,48.581,49.253,48.559,48.978,6697750,0
2007-10-11,49.541,50.153,49.088,49.3,7581082,0
2007-10-12,51.216,51.861,51.074,51.779,14714646,0
2007-10-15,52.754,52.781,51.836,52.116,9164632,0
2007-10-16,52.584,52.624,52.335,52.384,8287884,0
2007-10-17,52.24,52.328,51.41,51.928,6947949,0
2007-10-18,51.738,52.267,51.629,52.179,5321403,0
2007-10-19,52.294,52.294,51.265,51.379,8471212,0
2007-10-22,50.449,50.805,50.131,50.715,6258831,0
2007-10-23,51.861,51.936,51.388,51.787,6644656,0
2007-10-24,51.904,52.1,51.342,51.874,7884432,0
2007-10-25,52.13,52.185,51.533,52.075,5476570,0
2007-10-26,53.07,53.419,52.816,53.393,10287798,0
2007-10-29,53.771,53.941,53.514,53.68,5299101,0
2007-10-30,53.241,53.276,52.539,52.603,4832534,0
2007-10-31,52.761,53.688,52.644,53.537,5530743,0
2007-11-01,53.537,53.537,52.396,52.445,6308586,0
2007-11-02,53.618,54.092,53.379,53.811,10031554,0
2007-11-05,53.9,54.375,53.584,54.085,8709105,0
2007-11-06,54.745,54.758,54.176,54.711,6389687,0
2007-11-07,54.401,54.745,53.276,53.301,7667902,0
2007-11-08,53.083,53.325,52.212,52.79,6936827,0
2007-11-09,51.923,52.069,51.216,51.572,4928320,0
2007-11-12,49.829,50.099,49.5,49.5,6749287,0
2007-11-13,49.561,50.586,49.474,50.557,6110666,0
2007-11-14,51.106,51.216,50.301,50.426,3715165,0
2007-11-15,49.589,49.885,48.683,48.972,6332267,0
2007-11-16,49.939,50.008,49.282,49.735,5409174,0
2007-11-19,49.261,49.342,48.018,48.265,7009953,0
2007-11-20,48.43,49.561,48.395,49.293,6245564,0
2007-11-21,49.493,49.642,48.739,48.814,4512685,0
2007-11-23,48.581,49.131,48.395,48.951,1820974,0
2007-11-26,49.282,49.712,48.346,48.395,4474334,0
2007-11-27,48.354,48.613,47.921,48.587,4368654,0
2007-11-28,49.039,49.803,48.944,49.76,4469260,0
2007-11-29,49.452,50.099,49.33,49.642,4352583,0
2007-11-30,50.339,50.339,49.735,49.932,5256153,0
2007-12-03,50.023,50.418,49.987,50.346,3879157,0
2007-12-04,50.125,50.199,49.603,49.664,3313581,0
2007-12-05,49.946,50.874,49.946,50.578,4057882,0
2007-12-06,50.624,51.47,50.612,51.287,3241491,0
2007-12-07,51.566,51.842,51.361,51.765,4359432,0
2007-12-10,51.675,52.172,51.621,51.753,2909045,0
2007-12-11,52.274,52.294,50.976,51.142,10063234,0
2007-12-12,52.378,52.516,51.793,52.24,6931343,0
2007-12-13,51.484,51.793,51.015,51.566,3957566,0
2007-12-14,51.297,51.54,50.811,50.922,4235564,0
2007-12-17,50.68,50.715,50.159,50.295,3943455,0
2007-12-18,50.723,50.948,49.822,50.394,2825248,0
2007-12-19,49.975,50.356,49.493,49.789,4805020,0
2007-12-20,49.803,49.939,49.582,49.864,3291634,0
2007-12-21,50.562,50.742,50.229,50.371,6451776,0
2007-12-24,50.173,50.435,49.892,50.411,1124602,0
2007-12-26,50.291,50.742,50.241,50.562,1945214,0
2007-12-27,50.616,51.121,50.453,50.819,2344769,0
2007-12-28,50.586,50.969,50.435,50.764,2889688,0
2007-12-31,51.305,51.305,49.981,50.229,2204498,0
2008-01-02,50.648,50.771,50.076,50.356,3302122,0
2008-01-03,51.579,51.65,51.25,51.318,5244395,0
2008-01-04,51.898,51.91,50.508,50.571,6233755,0
2008-01-07,51.629,51.675,51.038,51.478,8278160,0
2008-01-08,51.991,52.081,50.599,50.655,4423872,0
2008-01-09,48.705,49.432,48.627,49.282,10434840,0
2008-01-10,48.854,49.219,48.546,49.062,6933400,0
2008-01-11,48.566,48.622,48.094,48.155,4623867,0
2008-01-14,48.444,48.559,47.887,48.209,3075943,0
2008-01-15,47.151,47.229,46.24,46.24,5872767,0
2008-01-16,46.308,46.493,45.039,45.249,8736038,0
2008-01-17,45.239,45.881,44.241,44.241,10539827,0
2008-01-18,45.108,45.319,44.084,44.632,6991375,0
2008-01-22,40.432,43.198,40.087,42.89,16998045,0
2008-01-23,40.398,42.698,39.712,42.135,17302928,0
2008-01-24,43.136,43.651,42.373,43.623,7434831,0
2008-01-25,44.545,44.64,43.136,43.433,6752093,0
2008-01-28,43.068,43.821,42.499,43.585,5675557,0
2008-01-29,43.495,43.83,42.965,43.693,6117785,0
2008-01-30,43.055,43.797,42.738,42.897,6335431,0
2008-01-31,42.423,43.969,42.218,43.899,8800065,0
2008-02-01,43.481,44.276,43.335,44.103,8393634,0
2008-02-04,44.049,44.687,43.891,44.216,5463903,0
2008-02-05,44.42,44.467,43.487,43.577,9148087,0
2008-02-06,44.016,44.118,43.631,43.735,10565600,0
2008-02-07,43.445,43.617,42.821,43.274,7402550,0
2008-02-08,43.266,44.27,43.211,44.138,6528724,0
2008-02-11,44.138,44.481,43.665,44.481,8027104,0
2008-02-12,44.681,45.484,44.545,45.003,8036548,0
2008-02-13,45.133,45.881,45.064,45.826,5773307,0
2008-02-14,45.991,46.082,45.56,45.602,4549368,0
2008-02-15,45.197,45.353,44.516,45.086,4945766,0
2008-02-19,46.266,46.335,45.822,45.985,4861577,0
2008-02-20,44.709,45.531,44.529,45.347,6670454,0
2008-02-21,44.64,44.881,44.153,44.221,6701935,0
2008-02-22,45.01,45.06,44.181,44.997,4827969,0
2008-02-25,45.319,45.911,45.115,45.85,5063314,0
2008-02-26,45.353,46.378,45.243,46.253,5373896,0
2008-02-27,45.531,46.087,45.414,45.615,5624765,0
2008-02-28,45.046,45.635,44.785,45.414,7507597,0
2008-02-29,45.133,45.169,44.405,44.529,5646232,0
2008-03-03,43.987,44.687,43.906,44.365,6856153,0
2008-03-04,43.44,44.173,43.348,44.001,7711969,0
2008-03-05,44.357,45.133,44.27,45.133,6332554,0
2008-03-06,44.648,44.785,43.674,43.767,5513358,0
2008-03-07,43.92,44.29,43.341,43.838,6596022,0
2008-03-10,44.805,44.992,43.96,44.282,13547769,0
2008-03-11,45.243,45.403,44.345,45.156,10429081,0
2008-03-12,45.451,45.677,45.169,45.249,10583846,0
2008-03-13,44.968,45.127,44.552,44.968,6343275,0
2008-03-14,44.992,45.12,43.748,44.092,7355211,0
2008-03-17,42.651,43.068,41.888,42.579,9765635,0
2008-03-18,42.937,43.543,42.767,43.458,4829299,0
2008-03-19,42.821,43.117,41.237,41.237,10784793,0
2008-03-20,40.633,41.275,40.459,41.112,8624793,0
2008-03-24,41.31,42.003,40.914,41.649,5209523,0
2008-03-25,42.149,42.579,41.736,42.389,6691685,0
2008-03-26,41.867,42.752,41.813,42.533,6470157,0
2008-03-27,43.02,43.04,41.455,41.64,8473763,0
2008-03-28,41.33,41.729,41.01,41.134,6396112,0
2008-03-31,41.736,42.046,41.33,41.633,5908717,0
2008-04-01,41.434,42.141,41.358,42.141,5811626,0
2008-04-02,41.93,43.007,41.853,42.808,6541164,0
2008-04-03,42.971,43.211,42.774,42.904,5314693,0
2008-04-04,43.246,43.426,43.046,43.233,3513629,0
2008-04-07,43.72,44.023,43.348,43.561,4474096,0
2008-04-08,43.623,43.859,43.418,43.83,3564296,0
2008-04-09,44.46,44.709,44.276,44.558,5425285,0
2008-04-10,44.626,44.872,44.276,44.577,4541547,0
2008-04-11,44.352,44.601,44.173,44.379,4572502,0
2008-04-14,45.039,45.239,44.771,45.039,4458849,0
2008-04-15,44.901,45.12,44.536,44.942,5298762,0
2008-04-16,45.304,46.204,45.225,46.191,5528908,0
2008-04-17,45.464,46.475,45.39,46.364,6441163,0
2008-04-18,46.569,46.885,46.369,46.814,4136924,0
2008-04-21,47.071,47.151,46.681,46.968,5272564,0
2008-04-22,47.193,47.428,47.023,47.248,5521892,0
2008-04-23,47.242,47.667,46.814,47.476,5172897,0
2008-04-24,46.578,46.865,46.094,46.547,7051617,0
2008-04-25,47.401,47.667,47.047,47.488,5703159,0
2008-04-28,47.633,47.805,47.146,47.35,4146037,0
2008-04-29,49.389,49.844,49.191,49.549,13974215,0
2008-04-30,49.919,50.35,49.755,49.967,9650397,0
2008-05-01,49.774,49.926,48.78,49.363,8776830,0
2008-05-02,49.589,49.954,49.219,49.575,6571190,0
2008-05-05,49.719,49.967,49.323,49.748,3040018,0
2008-05-06,49.178,50.147,49.178,50.001,4846960,0
2008-05-07,49.926,49.987,49.378,49.513,4911733,0
2008-05-08,49.589,50.001,49.458,49.906,4188933,0
2008-05-09,49.57,49.735,49.082,49.493,3957603,0
2008-05-12,50.036,50.167,49.692,50.112,5279572,0
2008-05-13,49.493,49.885,49.191,49.727,6232789,0
2008-05-14,49.803,49.906,49.397,49.444,6023516,0
2008-05-15,50.112,50.435,49.727,50.291,7443814,0
2008-05-16,51.222,51.373,51.005,51.334,7772115,0
2008-05-19,51.621,51.827,51.346,51.354,6441710,0
2008-05-20,51.698,51.716,50.655,51.434,7379213,0
2008-05-21,52.335,53.008,52.075,52.185,11630197,0
2008-05-22,53.132,53.33,52.069,52.253,10959496,0
2008-05-23,52.561,52.596,51.189,51.533,7286337,0
2008-05-27,50.853,50.899,50.159,50.496,6423686,0
2008-05-28,49.549,50.028,49.342,49.912,9237313,0
2008-05-29,49.932,50.31,49.397,49.458,9118048,0
2008-05-30,49.419,49.919,49.403,49.774,7031734,0
2008-06-02,48.492,49.245,48.469,48.752,8208666,0
2008-06-03,48.937,48.978,48.072,48.189,7446776,0
2008-06-04,47.043,47.146,46.335,46.335,10538781,0
2008-06-05,46.569,47.789,46.561,47.648,9136719,0
2008-06-06,48.003,48.045,47.036,47.291,9901349,0
2008-06-09,48.581,48.669,47.887,48.462,6417982,0
2008-06-10,47.461,47.742,46.486,47.023,8025907,0
2008-06-11,48.408,48.451,47.777,47.969,7886584,0
2008-06-12,47.44,47.789,47.303,47.454,5745699,0
2008-06-13,46.657,47.236,46.514,46.954,7978815,0
2008-06-16,47.577,47.765,47.2,47.284,5282503,0
2008-06-17,47.851,47.976,47.552,47.845,7324765,0
2008-06-18,46.976,47.193,46.645,47.071,7160467,0
2008-06-19,47.358,47.476,46.142,46.281,6981441,0
2008-06-20,46.479,46.534,45.786,46.234,5851457,0
2008-06-23,45.918,46.774,45.911,46.725,6620103,0
2008-06-24,46.179,46.706,46.069,46.179,5862927,0
2008-06-25,47.207,47.633,46.349,47.248,9916802,0
2008-06-26,47.385,47.51,46.451,46.645,6088940,0
2008-06-27,46.413,46.713,46.131,46.53,7642090,0
2008-06-30,47.476,48.113,47.378,47.759,7275606,0
2008-07-01,47.303,47.435,46.226,46.797,9491837,0
2008-07-02,46.596,46.821,44.962,44.992,10984990,0
2008-07-03,45.629,45.663,44.894,45.54,7620370,0
2008-07-07,45.861,46.475,45.175,45.615,10262070,0
2008-07-08,45.396,45.429,44.619,45.217,6886408,0
2008-07-09,44.632,45.298,44.145,44.241,7560437,0
2008-07-10,44.4,44.601,43.679,44.552,7894155,0
2008-07-11,45.064,45.101,43.735,44.297,7849119,0
2008-07-14,44.372,44.516,43.742,44.153,6141470,0
2008-07-15,43.914,44.036,42.752,42.774,6981118,0
2008-07-16,42.609,42.664,41.736,42.298,9606881,0
2008-07-17,42.698,42.978,41.757,42.224,9661645,0
2008-07-18,42.456,43.046,42.286,42.834,6926548,0
2008-07-21,42.854,43.316,42.603,43.24,6419504,0
2008-07-22,43.914,43.914,42.863,43.218,8348322,0
2008-07-23,43.227,43.246,42.334,42.533,8474553,0
2008-07-24,42.088,42.51,41.564,41.819,7615054,0
2008-07-25,42.479,42.774,42.024,42.265,6392832,0
2008-07-28,42.828,42.828,42.265,42.423,7205471,0
2008-07-29,42.409,42.484,41.174,41.353,13566747,0
2008-07-30,41.572,42.621,41.434,42.621,15725421,0
2008-07-31,42.472,42.698,42.046,42.175,10787245,0
2008-08-01,42.456,42.51,41.93,42.012,9292929,0
2008-08-04,42.724,42.724,41.193,41.324,6751219,0
2008-08-05,41.243,41.4,40.899,41.346,8888637,0
2008-08-06,41.798,42.298,41.682,42.28,8542308,0
2008-08-07,42.808,42.897,42.046,42.108,7272828,0
2008-08-08,40.866,41.496,40.712,41.2,8241184,0
2008-08-11,41.66,41.667,40.877,41.353,6304223,0
2008-08-12,41.985,42.135,41.572,41.853,7525586,0
2008-08-13,40.344,41.104,40.151,40.893,11808992,0
2008-08-14,40.514,40.946,39.964,40.384,7601733,0
2008-08-15,39.91,39.93,39.347,39.484,8282161,0
2008-08-18,40.117,40.171,39.369,39.484,8938040,0
2008-08-19,39.163,39.492,38.827,39.429,12191371,0
2008-08-20,39.307,39.567,38.914,39.438,13904748,0
2008-08-21,39.712,40.268,39.134,40.087,13196715,0
2008-08-22,39.321,39.664,39.003,39.224,6529495,0
2008-08-25,39.15,39.567,38.827,38.989,3988527,0
2008-08-26,38.646,39.347,38.613,39.058,8689198,0
2008-08-27,39.752,40.008,39.58,39.938,5480086,0
2008-08-28,40,40.117,39.188,39.562,7088941,0
2008-08-29,39.815,39.904,39.452,39.562,4646930,0
2008-09-02,37.646,37.809,37.07,37.075,13160144,0
2008-09-03,37.597,37.608,36.8,37.371,10873536,0
2008-09-04,37.859,38.214,36.807,37.247,17131172,0
2008-09-05,37.295,37.397,36.298,37.087,15623391,0
2008-09-08,37.585,37.701,36.951,37.336,9409729,0
2008-09-09,37.081,37.189,35.936,35.97,10903799,0
2008-09-10,36.555,36.946,36.197,36.718,11101112,0
2008-09-11,36.422,36.693,35.84,36.671,9964189,0
2008-09-12,36.959,37.678,36.726,37.608,9293075,0
2008-09-15,36.06,36.656,35.489,35.647,11191326,0
2008-09-16,34.671,36.011,34.538,35.915,14765961,0
2008-09-17,35.126,36.273,34.378,35.291,16826400,0
2008-09-18,35.599,35.942,34.014,35.325,18285084,0
2008-09-19,36.698,37.585,36.039,37.446,12297438,0
2008-09-22,38.407,38.914,37.742,37.865,11245509,0
2008-09-23,37.775,38.166,36.704,37.134,9600355,0
2008-09-24,37.309,37.329,36.698,36.752,6719120,0
2008-09-25,37.336,38.236,37.22,37.987,8111474,0
2008-09-26,37.247,37.48,36.664,37.446,9054160,0
2008-09-29,35.725,35.765,33.19,33.733,12017655,0
2008-09-30,34.04,34.789,33.945,34.441,11486298,0
2008-10-01,34.253,34.906,33.321,34.405,10639548,0
2008-10-02,33.616,33.676,32.277,32.292,11023952,0
2008-10-03,32.711,34.397,32.476,32.778,13563634,0
2008-10-06,32.134,32.152,29.422,31.339,20601554,0
2008-10-07,32.703,32.813,30.492,30.492,14937850,0
2008-10-08,30.958,31.688,29.318,30.684,18999990,0
2008-10-09,30.492,30.746,27.473,27.938,19873597,0
2008-10-10,26.497,28.859,25.789,27.836,28552224,0
2008-10-13,28.49,31.92,28.111,31.92,16109094,0
2008-10-14,32.854,33.362,30.849,32.065,19932522,0
2008-10-15,31.088,31.235,28.387,28.394,13930855,0
2008-10-16,29.153,30.594,27.678,30.507,19755053,0
2008-10-17,29.085,32.408,29.037,30.41,15734923,0
2008-10-20,32.935,34.983,32.509,34.962,18768180,0
2008-10-21,32.752,33.595,31.94,32.448,13415658,0
2008-10-22,30.401,30.525,29.147,29.688,17798076,0
2008-10-23,29.297,31.26,28.83,30.932,19173507,0
2008-10-24,26.853,29.716,26.805,29.237,19127171,0
2008-10-27,27.292,28.989,27.136,27.561,14705307,0
2008-10-28,30.731,32.03,28.885,31.933,15798801,0
2008-10-29,32.697,34.735,32.471,33.774,19306097,0
2008-10-30,33.698,34.287,32.345,34.033,15053228,0
2008-10-31,33.058,34.81,32.588,34.118,12257613,0
2008-11-03,32.943,33.568,32.764,33.271,10334393,0
2008-11-04,34.325,35.351,34.144,35.188,10281319,0
2008-11-05,34.331,35.311,33.581,33.603,9559573,0
2008-11-06,33.121,33.603,31.796,32.251,14185418,0
2008-11-07,33.286,34.214,32.943,33.974,13413569,0
2008-11-10,34.467,34.583,32.759,33.479,9417978,0
2008-11-11,32.544,32.943,31.646,32.311,9435666,0
2008-11-12,30.492,30.713,28.654,28.921,15212190,0
2008-11-13,28.522,30.664,27.567,30.624,21988982,0
2008-11-14,30.293,31.562,29.546,30.135,11713878,0
2008-11-17,30.507,31.13,29.923,30.057,8628221,0
2008-11-18,30.677,31.611,30.239,31.239,10053000,0
2008-11-19,31.377,31.811,29.752,29.778,9619021,0
2008-11-20,29.029,29.305,27.08,27.156,17353434,0
2008-11-21,28.941,29.867,27.635,29.752,14207235,0
2008-11-24,30.677,32.385,30.279,31.672,13432653,0
2008-11-25,33.465,33.622,32.112,32.539,16164162,0
2008-11-26,31.452,33.245,31.3,33.204,8877447,0
2008-11-28,33.15,33.424,32.744,33.424,3712163,0
2008-12-01,31.55,31.664,29.86,29.91,11845228,0
2008-12-02,31.37,31.762,30.594,31.495,11589253,0
2008-12-03,29.972,31.222,29.916,31.117,11061424,0
2008-12-04,30.252,31.291,29.523,29.745,13066891,0
2008-12-05,29.221,30.088,28.515,29.874,15647735,0
2008-12-08,30.416,31.906,30.26,31.556,17184498,0
2008-12-09,31.405,32.401,31.124,31.452,7952333,0
2008-12-10,31.77,32.065,31.179,31.695,10620157,0
2008-12-11,32.476,33.471,32.049,32.361,11731355,0
2008-12-12,31.417,32.517,31.252,32.292,10437878,0
2008-12-15,33.005,33.211,32.196,32.778,9177341,0
2008-12-16,32.909,33.911,32.764,33.871,11213945,0
2008-12-17,33.945,34.391,33.513,34.04,12306947,0
2008-12-18,33.238,33.676,31.591,31.886,12214462,0
2008-12-19,30.871,31.762,30.821,30.979,10004494,0
2008-12-22,31.398,31.398,30.384,30.821,7899478,0
2008-12-23,31.235,31.339,30.47,30.731,5794115,0
2008-12-24,30.47,30.47,30.121,30.321,2681800,0
2008-12-26,30.321,30.569,30.224,30.514,2793584,0
2008-12-29,30.903,31.269,30.507,31.113,8054163,0
2008-12-30,30.958,31.452,30.882,31.452,7811566,0
2008-12-31,31.405,32.324,31.307,32.085,6778424,0
2009-01-02,32.262,33.375,32.236,33.259,8696564,0
2009-01-05,33.121,34.206,33.121,33.657,10257642,0
2009-01-06,33.56,34.13,33.307,33.672,14428183,0
2009-01-07,32.922,33.106,32.368,32.579,9781194,0
2009-01-08,33.156,33.547,32.524,33.505,6978835,0
2009-01-09,32.861,32.881,32.168,32.354,7256893,0
2009-01-12,31.542,31.719,31.088,31.37,9748130,0
2009-01-13,30.458,31.143,30.458,31.041,10569083,0
2009-01-14,29.842,30.032,28.907,29.649,20930114,0
2009-01-15,29.688,29.984,28.83,29.86,12750857,0
2009-01-16,30.775,30.809,29.565,30.347,10075558,0
2009-01-20,28.722,29.105,28.213,28.331,15816713,0
2009-01-21,27.459,28.933,27.424,28.892,21111023,0
2009-01-22,27.91,28.866,27.802,28.449,13460877,0
2009-01-23,26.984,28.213,26.716,27.993,18885057,0
2009-01-26,28.55,29.509,28.426,29.312,12826954,0
2009-01-27,29.361,29.896,28.948,29.559,9039484,0
2009-01-28,30.301,30.401,29.6,29.826,11653243,0
2009-01-29,29.264,29.588,28.954,29.133,12880450,0
2009-01-30,29.484,29.656,29.009,29.153,12292331,0
2009-02-02,28.26,28.679,28.204,28.536,9731266,0
2009-02-03,28.132,29.174,27.561,29.029,14022335,0
2009-02-04,29.853,30.286,29.244,29.509,11690614,0
2009-02-05,29.668,30.525,29.353,30.376,10157641,0
2009-02-06,30.485,31.514,30.445,31.26,10907803,0
2009-02-09,31.53,31.625,30.999,31.205,7509261,0
2009-02-10,30.986,31.355,29.593,29.842,10944223,0
2009-02-11,30.293,30.41,29.612,29.951,9063417,0
2009-02-12,29.401,30.445,29.085,30.438,10117466,0
2009-02-13,30.347,30.539,29.928,30.101,8359513,0
2009-02-17,28.866,29.174,28.508,28.846,13150296,0
2009-02-18,27.91,28.096,27.396,27.953,14209587,0
2009-02-19,28.661,28.872,28.089,28.18,16300812,0
2009-02-20,27.143,27.774,27.08,27.527,13728532,0
2009-02-23,27.802,27.814,26.45,26.532,14751960,0
2009-02-24,26.895,27.629,26.428,27.505,16558373,0
2009-02-25,27.261,27.85,26.847,27.411,15686958,0
2009-02-26,27.032,27.542,26.705,26.771,16971030,0
2009-02-27,26.057,26.924,25.97,26.333,18210075,0
2009-03-02,25.345,25.558,24.095,24.129,17694350,0
2009-03-03,24.067,24.108,23.135,23.435,21379764,0
2009-03-04,24.261,24.869,24.027,24.59,15420177,0
2009-03-05,24.294,24.432,23.38,23.71,15037034,0
2009-03-06,24.797,25,23.648,24.246,15599952,0
2009-03-09,24.082,25.007,24.02,24.835,20825338,0
2009-03-10,24.891,25.913,24.883,25.558,15749004,0
2009-03-11,25.707,25.906,25.18,25.544,13099357,0
2009-03-12,25.782,26.285,25.371,26.25,10322918,0
2009-03-13,26.503,26.589,25.837,26.285,13559995,0
2009-03-16,26.292,26.969,26.093,26.374,9958537,0
2009-03-17,26.009,27.025,25.919,27.011,7944533,0
2009-03-18,26.581,27.603,26.175,27.424,13562818,0
2009-03-19,28.132,28.167,27.505,27.603,14767560,0
2009-03-20,27.72,27.836,27.039,27.047,12100301,0
2009-03-23,27.932,28.797,27.836,28.763,13002290,0
2009-03-24,28.387,28.797,28.076,28.344,9332529,0
2009-03-25,28.503,28.982,27.938,28.453,12132645,0
2009-03-26,28.852,29.017,28.348,28.639,11308628,0
2009-03-27,28.143,28.301,27.959,28.082,9504000,0
2009-03-30,27.13,27.212,26.738,27.068,11087600,0
2009-03-31,27.643,28.028,27.342,27.527,9696416,0
2009-04-01,26.944,27.863,26.84,27.746,9344706,0
2009-04-02,28.254,28.933,28.204,28.586,11191031,0
2009-04-03,28.221,28.536,27.761,28.371,10715339,0
2009-04-06,27.533,28.034,27.473,27.946,10735608,0
2009-04-07,27.122,27.424,26.887,27.212,10987743,0
2009-04-08,26.689,27.301,26.428,27.184,10603348,0
2009-04-09,27.054,27.467,26.814,27.467,14141117,0
2009-04-13,27.169,27.616,26.944,27.404,7458802,0
2009-04-14,26.558,27.286,26.558,26.901,12616077,0
2009-04-15,26.764,27.011,26.497,27.001,9661002,0
2009-04-16,27.068,27.597,26.95,27.467,11780198,0
2009-04-17,27.459,27.698,27.266,27.548,7976580,0
2009-04-20,27.261,27.278,26.565,26.705,9872259,0
2009-04-21,26.484,27.444,26.457,27.301,8802246,0
2009-04-22,26.819,27.404,26.771,26.847,9990776,0
2009-04-23,27.822,29.017,27.404,28.041,10455685,0
2009-04-24,29.072,29.174,28.702,28.872,11651588,0
2009-04-27,28.605,29.312,28.449,28.777,13108418,0
2009-04-28,29.189,29.497,28.885,29.256,10751299,0
2009-04-29,29.256,29.896,29.221,29.593,13114563,0
2009-04-30,29.441,29.86,28.97,29.147,10888164,0
2009-05-01,29.634,30.191,29.484,30.114,7799345,0
2009-05-04,30.321,31.064,30.239,30.903,10855801,0
2009-05-05,30.609,30.925,30.438,30.78,7940422,0
2009-05-06,31.425,31.708,30.999,31.664,10990797,0
2009-05-07,32.134,32.262,31.405,31.695,21288535,0
2009-05-08,32.269,33.465,32.23,33.184,16816838,0
2009-05-11,32.098,32.509,32.025,32.262,14215590,0
2009-05-12,32.427,33.019,32.311,32.909,12400530,0
2009-05-13,31.995,32.207,31.521,31.605,12372829,0
2009-05-14,31.386,31.865,31.191,31.727,8850470,0
2009-05-15,31.562,31.748,31.096,31.315,7746025,0
2009-05-18,32.049,32.484,31.933,32.439,8847958,0
2009-05-19,32.464,32.661,32.214,32.331,8241717,0
2009-05-20,32.976,33.252,32.722,32.799,10826370,0
2009-05-21,32.339,32.676,32.072,32.544,7894676,0
2009-05-22,32.711,32.935,32.484,32.676,5854588,0
2009-05-26,32.439,33.465,32.439,33.326,8505923,0
2009-05-27,33.458,33.684,32.916,33.005,8066093,0
2009-05-28,33.547,33.698,32.976,33.513,9054646,0
2009-05-29,34.325,34.459,33.603,33.979,11074233,0
2009-06-01,35.008,35.695,34.865,35.613,13090783,0
2009-06-02,35.476,36.115,35.399,35.915,10915672,0
2009-06-03,35.236,35.318,34.447,34.837,10291123,0
2009-06-04,35.141,35.351,34.726,34.948,10443076,0
2009-06-05,34.837,34.933,34.317,34.569,9881757,0
2009-06-08,34.412,35.373,34.185,35.251,11414893,0
2009-06-09,35.833,35.88,35.358,35.669,8617363,0
2009-06-10,36.525,36.58,35.482,35.806,12269652,0
2009-06-11,35.627,36.298,35.627,35.84,9106572,0
2009-06-12,34.967,35.173,34.719,35.146,7240798,0
2009-06-15,34.325,34.397,33.746,34.22,11513546,0
2009-06-16,34.245,34.412,33.793,33.842,9635808,0
2009-06-17,33.175,33.409,32.792,33.224,11969397,0
2009-06-18,32.572,33.088,32.484,32.759,8950398,0
2009-06-19,33.581,33.882,33.314,33.518,8725052,0
2009-06-22,32.661,32.73,31.975,32.16,9859226,0
2009-06-23,32.331,32.572,31.831,32.339,7664483,0
2009-06-24,32.372,32.69,32.037,32.244,7996833,0
2009-06-25,31.659,32.579,31.584,32.557,8573597,0
2009-06-26,32.317,32.599,32.03,32.427,5946513,0
2009-06-29,32.861,33.184,32.661,32.922,5370453,0
2009-06-30,32.976,33.113,32.196,32.73,7306624,0
2009-07-01,33.198,33.69,32.929,32.929,7112746,0
2009-07-02,32.566,32.661,32.305,32.305,6017672,0
2009-07-06,31.26,31.571,31.104,31.53,9370010,0
2009-07-07,31.577,31.577,31.082,31.117,7876360,0
2009-07-08,31.235,31.355,30.63,31.104,8993582,0
2009-07-09,31.191,31.556,31.075,31.26,7394071,0
2009-07-10,30.953,31.174,30.731,31.041,7175862,0
2009-07-13,31.331,31.762,30.903,31.713,7599932,0
2009-07-14,32.16,32.223,31.633,31.852,5491500,0
2009-07-15,32.744,33.299,32.703,33.175,7359752,0
2009-07-16,33.355,33.759,33.204,33.595,7621645,0
2009-07-17,33.409,33.622,33.333,33.444,5741663,0
2009-07-20,34.317,34.441,33.979,34.425,7511207,0
2009-07-21,34.434,34.475,33.834,34.287,7139460,0
2009-07-22,33.993,34.451,33.863,34.088,5757701,0
2009-07-23,34.317,34.962,34.282,34.805,8392354,0
2009-07-24,34.769,34.941,34.391,34.769,5718688,0
2009-07-27,35.141,35.373,34.933,35.242,7973950,0
2009-07-28,34.576,34.583,33.945,34.325,9824198,0
2009-07-29,34.506,34.521,33.911,34.095,10374382,0
2009-07-30,34.538,34.666,34.214,34.234,9272526,0
2009-07-31,34.118,34.562,33.904,34.35,8242809,0
2009-08-03,35.318,35.862,35.18,35.73,10087906,0
2009-08-04,35.367,35.75,35.146,35.504,7624887,0
2009-08-05,35.399,35.543,35.008,35.387,7056635,0
2009-08-06,35.063,35.126,34.441,34.671,7778593,0
2009-08-07,35.242,35.291,34.941,35.085,7045778,0
2009-08-10,34.914,35.228,34.851,35.146,6334580,0
2009-08-11,34.899,35.008,34.735,34.893,7390744,0
2009-08-12,34.497,34.817,34.343,34.529,8608797,0
2009-08-13,34.776,34.865,34.441,34.789,6221253,0
2009-08-14,35.063,35.08,34.371,34.617,6692770,0
2009-08-17,33.733,33.828,33.431,33.759,5749210,0
2009-08-18,34.014,34.5,33.882,34.364,5288491,0
2009-08-19,34.007,35.003,33.993,34.761,6207665,0
2009-08-20,35.016,35.261,34.954,35.112,5314431,0
2009-08-21,35.873,36.168,35.695,35.867,8680693,0
2009-08-24,35.812,35.999,35.489,35.613,7159523,0
2009-08-25,35.778,36.039,35.558,35.647,6113124,0
2009-08-26,35.236,35.455,35.112,35.261,7484899,0
2009-08-27,35.387,35.676,35.003,35.613,5190928,0
2009-08-28,36.039,36.054,35.599,35.681,4231737,0
2009-08-31,35.291,35.367,35.104,35.318,4309525,0
2009-09-01,35.104,35.572,34.529,34.645,6761798,0
2009-09-02,35.894,36.313,35.695,36.06,15508776,0
2009-09-03,36.177,36.306,35.923,36.243,7817086,0
2009-09-04,36.017,36.609,35.956,36.513,7286370,0
2009-09-08,37.095,37.267,36.93,37.181,9107600,0
2009-09-09,37.624,37.94,37.397,37.72,7811872,0
2009-09-10,37.562,37.821,37.356,37.784,5423096,0
2009-09-11,37.639,37.708,37.228,37.466,7121721,0
2009-09-14,36.793,37.342,36.774,37.267,6476864,0
2009-09-15,36.959,37.228,36.807,37.15,7497148,0
2009-09-16,37.212,37.603,37.063,37.516,6725915,0
2009-09-17,37.646,38.015,37.536,37.617,7255943,0
2009-09-18,37.516,37.701,37.275,37.608,6067498,0
2009-09-21,37,37.523,36.938,37.35,5394133,0
2009-09-22,38.08,38.174,37.921,38.023,6560379,0
2009-09-23,38.141,38.151,37.235,37.235,7563004,0
2009-09-24,37.189,37.247,36.252,36.513,8709522,0
2009-09-25,36.354,36.786,36.163,36.327,7709643,0
2009-09-28,36.047,36.829,36.039,36.766,5291607,0
2009-09-29,36.8,36.938,36.58,36.8,5498651,0
2009-09-30,36.823,36.884,36.204,36.539,7957973,0
2009-10-01,36.321,36.367,35.523,35.543,9505742,0
2009-10-02,35.202,35.537,34.735,34.824,14328791,0
2009-10-05,34.962,35.476,34.761,35.311,10588743,0
2009-10-06,35.787,36.359,35.711,36.039,8590467,0
2009-10-07,35.558,35.894,35.462,35.854,8152347,0
2009-10-08,35.867,36.457,35.812,36.218,6844736,0
2009-10-09,35.75,35.93,35.497,35.88,9649830,0
2009-10-12,35.97,36.286,35.956,36.134,7254263,0
2009-10-13,36.197,36.298,35.819,36.163,7526590,0
2009-10-14,37.07,37.07,36.726,36.835,6919152,0
2009-10-15,37.385,37.67,37.267,37.592,8581669,0
2009-10-16,37.817,37.94,37.66,37.762,8371539,0
2009-10-19,38.47,38.989,38.196,38.715,9510655,0
2009-10-20,38.738,38.785,38.251,38.564,7146158,0
2009-10-21,38.738,39.369,38.683,38.73,8517066,0
2009-10-22,38.634,38.982,38.319,38.882,5829901,0
2009-10-23,38.516,38.57,37.859,38.042,6737591,0
2009-10-26,38.606,38.977,37.926,38.084,8061023,0
2009-10-27,39.767,40.289,39.409,39.691,18919100,0
2009-10-28,39.609,39.609,38.972,39.003,14874100,0
2009-10-29,39.786,40.158,39.601,40.019,9957687,0
2009-10-30,39.808,39.864,38.546,38.866,10361356,0
2009-11-02,39.15,39.712,38.798,39.314,8120195,0
2009-11-03,38.689,39.683,38.593,39.507,8297483,0
2009-11-04,39.628,39.945,39.452,39.525,7304181,0
2009-11-05,39.952,40.438,39.864,40.178,6836759,0
2009-11-06,39.492,40.109,39.438,40.109,5994628,0
2009-11-09,40.969,41.188,40.92,41.14,8808387,0
2009-11-10,40.323,40.665,40.234,40.59,7576755,0
2009-11-11,40.337,40.482,39.828,40.04,7033643,0
2009-11-12,39.773,39.897,39.23,39.314,6383535,0
2009-11-13,39.738,40.095,39.507,40.054,5465081,0
2009-11-16,40.537,40.955,40.466,40.68,7123811,0
2009-11-17,40.68,40.899,40.505,40.845,5509651,0
2009-11-18,40.92,40.932,40.489,40.665,4136781,0
2009-11-19,40.289,40.3,39.65,40.245,5621928,0
2009-11-20,39.39,39.719,39.355,39.698,4862880,0
2009-11-23,40.33,40.562,40.131,40.252,8926496,0
2009-11-24,40.398,40.459,39.875,40.308,4851182,0
2009-11-25,40.398,40.706,40.252,40.65,4096941,0
2009-11-27,38.929,40.082,38.853,39.889,5529351,0
2009-11-30,39.15,39.531,38.929,39.252,8426049,0
2009-12-01,40.034,40.356,39.964,40.213,5709014,0
2009-12-02,40.185,40.5,40.07,40.252,5755035,0
2009-12-03,39.93,40.144,39.547,39.555,7825770,0
2009-12-04,40.3,40.378,39.477,39.719,6356840,0
2009-12-07,39.573,40.3,39.538,39.93,6212632,0
2009-12-08,39.39,39.47,39.011,39.156,7948604,0
2009-12-09,38.689,38.921,38.353,38.921,9523717,0
2009-12-10,38.79,38.882,38.449,38.71,7553152,0
2009-12-11,38.839,38.914,38.57,38.75,4812964,0
2009-12-14,39.218,39.285,38.957,38.972,4643050,0
2009-12-15,38.503,39.052,38.497,38.738,6994772,0
2009-12-16,38.806,39.402,38.806,39.156,6269845,0
2009-12-17,38.621,38.689,38.304,38.374,6746464,0
2009-12-18,38.798,38.86,38.276,38.564,7784711,0
2009-12-21,39.34,39.547,39.177,39.292,5203769,0
2009-12-22,39.719,39.719,39.375,39.456,4645094,0
2009-12-23,39.808,39.882,39.609,39.752,4661850,0
2009-12-24,39.904,40.135,39.875,39.979,2080772,0
2009-12-28,40.144,40.252,40.07,40.245,3308607,0
2009-12-29,40.213,40.289,39.719,39.848,4017139,0
2009-12-30,39.636,40.04,39.609,39.925,2871292,0
2009-12-31,40.151,40.151,39.793,39.793,2213701,0
2010-01-04,40.706,40.811,40.555,40.603,5763779,0
2010-01-05,40.946,41.119,40.712,40.893,5986654,0
2010-01-06,40.857,41.134,40.734,41.104,9075878,0
2010-01-07,41.134,41.188,40.975,41.092,6456619,0
2010-01-08,41.042,41.228,40.963,41.188,5515471,0
2010-01-11,42.243,42.539,42.183,42.484,11988448,0
2010-01-12,41.776,42.347,41.736,42.218,8925891,0
2010-01-13,42.088,42.548,41.874,42.423,8286966,0
2010-01-14,42.024,42.389,41.985,42.373,4851989,0
2010-01-15,42.298,42.368,42.072,42.313,5239666,0
2010-01-19,42.396,42.821,42.396,42.779,7159143,0
2010-01-20,42.113,42.175,41.601,41.915,7882379,0
2010-01-21,41.838,41.948,40.59,40.893,10466694,0
2010-01-22,40.344,40.569,39.65,39.725,10630686,0
2010-01-25,40.191,40.356,39.958,40.191,5888187,0
2010-01-26,39.779,40.444,39.683,40.151,8282320,0
2010-01-27,39.738,39.938,39.429,39.856,8779674,0
2010-01-28,40.087,40.144,39.102,39.355,7289297,0
2010-01-29,39.182,39.39,38.353,38.524,11139698,0
2010-02-01,38.766,39.307,38.766,39.285,8793161,0
2010-02-02,37.342,38.244,37.166,38.072,27059915,0
2010-02-03,37.995,38.119,37.654,37.871,12256850,0
2010-02-04,37.592,37.603,36.684,36.712,12187958,0
2010-02-05,36.457,36.594,35.765,36.505,16122429,0
2010-02-08,36.134,36.547,35.787,35.992,11379698,0
2010-02-09,36.327,37.134,36.197,36.8,11679518,0
2010-02-10,36.877,37.014,36.457,36.829,8155987,0
2010-02-11,36.993,37.66,36.786,37.617,10023089,0
2010-02-12,37.166,37.617,37.014,37.528,9856358,0
2010-02-16,37.66,38.538,37.523,38.407,16777920,0
2010-02-17,37.507,37.617,37.081,37.235,10733647,0
2010-02-18,37.189,37.687,37.189,37.578,6797310,0
2010-02-19,36.856,37.336,36.774,37.275,8816425,0
2010-02-22,37.459,37.494,37.129,37.241,8008960,0
2010-02-23,36.761,36.91,36.457,36.533,10210692,0
2010-02-24,36.732,36.993,36.562,36.78,7318818,0
2010-02-25,35.956,36.313,35.695,36.306,12819957,0
2010-02-26,36.141,36.617,36.039,36.525,9241538,0
2010-03-01,36.628,37.095,36.562,37.056,8771173,0
2010-03-02,36.877,37.235,36.78,37.07,8706501,0
2010-03-03,37.259,37.845,37.247,37.66,9090782,0
2010-03-04,37.987,38.08,37.617,37.817,7340094,0
2010-03-05,38.03,38.331,37.955,38.291,7545594,0
2010-03-08,38.428,38.701,38.339,38.559,8621563,0
2010-03-09,38.151,38.606,38.147,38.47,6865811,0
2010-03-10,38.428,38.715,38.379,38.57,9000867,0
2010-03-11,38.552,38.888,38.462,38.853,6066386,0
2010-03-12,38.914,39.112,38.798,39.032,9682139,0
2010-03-15,38.834,38.866,38.491,38.839,6918169,0
2010-03-16,38.914,39.292,38.839,39.252,7214057,0
2010-03-17,39.793,40.109,39.719,39.917,9472271,0
2010-03-18,40.135,40.151,39.621,39.917,6609140,0
2010-03-19,39.952,39.979,39.218,39.601,7857168,0
2010-03-22,38.873,39.438,38.827,39.369,8551446,0
2010-03-23,39.5,39.828,39.395,39.779,7860087,0
2010-03-24,39.203,39.362,39.072,39.285,9617214,0
2010-03-25,39.307,39.369,38.79,38.806,8788422,0
2010-03-26,38.777,39.058,38.668,38.914,8526095,0
2010-03-29,38.722,39.11,38.715,39.052,8784591,0
2010-03-30,39.087,39.211,38.902,39.011,8520299,0
2010-03-31,38.914,39.321,38.86,39.177,9222380,0
2010-04-01,39.438,39.864,39.423,39.636,10171230,0
2010-04-05,40,40.276,39.815,40.165,5298015,0
2010-04-06,40.178,40.79,40.095,40.749,8436399,0
2010-04-07,40.489,40.61,40.22,40.349,7230589,0
2010-04-08,39.993,40.528,39.871,40.482,6000154,0
2010-04-09,40.584,40.845,40.522,40.818,9543644,0
2010-04-12,40.687,40.924,40.644,40.734,5676885,0
2010-04-13,40.877,40.914,40.3,40.701,5376915,0
2010-04-14,41.181,41.256,40.963,41.188,8694432,0
2010-04-15,41.572,41.861,41.517,41.578,7703958,0
2010-04-16,41.468,41.529,40.727,41.104,9057428,0
2010-04-19,40.405,40.857,40.371,40.83,8048267,0
2010-04-20,41.496,41.667,41.386,41.517,5521283,0
2010-04-21,41.317,41.578,41.078,41.249,5943418,0
2010-04-22,40.597,40.877,40.405,40.877,7768233,0
2010-04-23,40.398,41.125,40.33,41.104,7770263,0
2010-04-26,41.031,41.097,39.746,39.752,19115178,0
2010-04-27,38.972,39.621,38.584,38.668,26642692,0
2010-04-28,39.273,39.601,38.882,39.362,13943564,0
2010-04-29,38.71,38.777,35.613,36.079,123919543,0
2010-04-30,35.992,36.644,35.257,35.799,89788261,0
2010-05-03,33.882,35.207,32.503,34.451,228435446,0
2010-05-04,34.671,35.228,33.252,35.146,81101469,0
2010-05-05,35.008,35.695,34.371,35.003,61512098,0
2010-05-06,35.27,35.482,32.959,34.551,54412811,0
2010-05-07,34.152,34.544,32.95,33.676,35104642,0
2010-05-10,33.719,34.245,33.058,33.465,45649741,0
2010-05-11,33.031,33.986,32.983,33.458,38756183,0
2010-05-12,33.471,33.672,32.854,33.294,33943658,0
2010-05-13,33.074,33.637,32.901,33.019,27985422,0
2010-05-14,32.378,32.427,31.577,32.174,50627549,0
2010-05-17,32.401,32.647,31.174,31.968,40048191,0
2010-05-18,32.103,32.112,31.075,31.151,29628770,0
2010-05-19,31.452,31.659,30.89,31.075,41042939,0
2010-05-20,31.008,31.37,30.176,30.603,54865042,0
2010-05-21,30.032,30.52,29.731,30.107,42042883,0
2010-05-24,29.167,29.546,28.734,28.734,47091803,0
2010-05-25,27.876,29.244,27.876,29.215,48481848,0
2010-05-26,29.072,29.705,28.915,29.113,48282824,0
2010-05-27,31.028,31.285,30.445,31.151,81403721,0
2010-05-28,29.957,30.095,29.153,29.484,46404722,0
2010-06-01,25.63,26.45,24.85,25.07,175185667,0
2010-06-02,25.582,26.203,25.035,25.851,131262684,0
2010-06-03,26.716,27.054,25.483,26.956,131652101,0
2010-06-04,26.428,26.764,25.441,25.509,91160269,0
2010-06-07,26.175,26.187,25.159,25.234,64518458,0
2010-06-08,24.596,24.797,23.441,23.807,138982030,0
2010-06-09,23.31,23.648,19.907,20.045,350800551,0
2010-06-10,22.077,22.68,21.205,22.504,323980730,0
2010-06-11,23.373,23.655,22.823,23.317,193548087,0
2010-06-14,22.237,22.379,20.978,21.055,164231358,0
2010-06-15,20.992,22.056,20.492,21.553,241177059,0
2010-06-16,20.526,22.653,20.306,21.864,342990276,0
2010-06-17,22.103,22.284,21.452,21.767,162364436,0
2010-06-18,22.331,22.331,21.561,21.801,121064946,0
2010-06-21,21.033,21.403,20.668,20.819,95326965,0
2010-06-22,20.306,21.122,20.161,20.374,126117253,0
2010-06-23,20.704,20.793,20.258,20.368,85541185,0
2010-06-24,20.594,20.594,19.607,19.729,98967663,0
2010-06-25,19.062,19.275,18.419,18.549,135996523,0
2010-06-28,18.979,19.241,18.364,18.569,99040120,0
2010-06-29,18.755,19.325,18.498,18.993,98562259,0
2010-06-30,19.721,20.012,19.326,19.823,95775389,0
2010-07-01,20.498,20.881,19.764,20.175,98880342,0
2010-07-02,20.511,20.532,19.901,20.148,45863404,0
2010-07-06,21.3,21.905,21.102,21.905,72801550,0
2010-07-07,22.466,22.803,22.096,22.783,79230682,0
2010-07-08,23.195,23.271,22.618,23.16,68569725,0
2010-07-09,22.846,23.457,22.049,23.373,70587061,0
2010-07-12,24.465,25.4,24.315,25.234,105457195,0
2010-07-13,25.893,25.919,24.513,25.317,125245621,0
2010-07-14,24.869,25.293,24.505,24.835,65566674,0
2010-07-15,25.18,27.328,25.07,26.716,110331530,0
2010-07-16,26.442,26.457,25.447,25.466,73574078,0
2010-07-19,24.713,24.767,23.738,24.541,80837500,0
2010-07-20,23.959,24.699,23.88,24.164,59395645,0
2010-07-21,25.133,25.159,24.486,24.802,40342390,0
2010-07-22,25.035,25.199,24.732,24.869,42710713,0
2010-07-23,25.138,25.317,24.829,25.3,24214015,0
2010-07-26,26.038,26.771,25.906,26.532,48908465,0
2010-07-27,26.461,26.47,25.625,26.085,48804417,0
2010-07-28,25.63,26.154,25.619,25.886,26362875,0
2010-07-29,26.187,26.705,26.154,26.408,28069341,0
2010-07-30,26.148,26.518,26.107,26.408,19134506,0
2010-08-02,26.771,27.148,26.738,27.061,24701165,0
2010-08-03,27.032,27.459,26.847,27.459,27123086,0
2010-08-04,27.301,27.899,26.908,27.039,48513013,0
2010-08-05,27.616,27.973,27.418,27.925,35614313,0
2010-08-06,28.193,28.49,27.87,28.371,42482709,0
2010-08-09,28.53,28.55,28.041,28.048,26704153,0
2010-08-10,27.499,27.629,27.032,27.533,23739620,0
2010-08-11,26.751,26.771,26.49,26.628,17805419,0
2010-08-12,25.872,26.394,25.735,26.346,18290461,0
2010-08-13,25.935,27.163,25.913,26.724,25072176,0
2010-08-16,26.374,26.667,26.187,26.36,15678613,0
2010-08-17,26.203,26.366,25.886,26.119,16608635,0
2010-08-18,25.927,25.953,25.426,25.606,15057735,0
2010-08-19,25.393,25.489,24.835,24.876,23889308,0
2010-08-20,24.624,25,24.386,24.986,18116039,0
2010-08-23,25,25.339,24.788,24.797,13460471,0
2010-08-24,23.99,24.199,23.683,23.97,22822765,0
2010-08-25,23.587,24.239,23.449,24.199,19884655,0
2010-08-26,24.567,24.85,24.212,24.315,17501786,0
2010-08-27,24.302,24.59,23.826,24.41,14444427,0
2010-08-30,24.465,24.797,24.183,24.206,9993983,0
2010-08-31,23.811,24.114,23.685,23.906,13750816,0
2010-09-01,24.637,24.913,24.486,24.822,13761778,0
2010-09-02,24.727,25.102,24.72,25.102,11659174,0
2010-09-03,25.199,25.696,25.199,25.696,12903167,0
2010-09-07,25.886,25.913,25.489,25.529,11162035,0
2010-09-08,26.285,26.484,26.236,26.339,19392542,0
2010-09-09,26.526,26.546,25.919,26.1,10902557,0
2010-09-10,26.044,26.292,25.953,26.236,10426802,0
2010-09-13,26.326,26.47,26.175,26.326,12458918,0
2010-09-14,26.421,26.667,26.401,26.442,10279821,0
2010-09-15,26.14,26.255,25.927,26.208,9951218,0
2010-09-16,26.421,26.45,26.168,26.271,9088871,0
2010-09-17,26.195,26.262,25.735,26.107,9514360,0
2010-09-20,26.333,26.62,26.154,26.551,12270367,0
2010-09-21,26.62,26.764,26.326,26.49,14410302,0
2010-09-22,26.311,26.532,26.133,26.148,9231501,0
2010-09-23,26.063,26.326,25.974,26.175,8538258,0
2010-09-24,26.255,26.457,26.231,26.401,8909813,0
2010-09-27,26.353,26.667,26.25,26.573,14676089,0
2010-09-28,26.244,27.322,25.991,26.969,20822427,0
2010-09-29,27.348,27.664,27.239,27.459,27995465,0
2010-09-30,28.124,28.348,27.698,28.26,33110785,0
2010-10-01,28.791,28.83,28.647,28.797,26028404,0
2010-10-04,28.46,28.536,27.959,28.022,14804750,0
2010-10-05,28.246,28.503,28.089,28.371,11721856,0
2010-10-06,28.591,28.672,28.331,28.562,9712479,0
2010-10-07,28.672,28.885,28.371,28.503,10519979,0
2010-10-08,28.49,28.818,28.418,28.777,8498273,0
2010-10-11,28.364,28.503,28.26,28.31,7893064,0
2010-10-12,27.967,28.508,27.836,28.323,12160555,0
2010-10-13,28.418,28.661,28.316,28.426,10132340,0
2010-10-14,28.246,28.398,28.118,28.158,9836007,0
2010-10-15,28.089,28.221,27.731,27.884,12486709,0
2010-10-18,27.91,28.654,27.761,28.482,15492434,0
2010-10-19,27.731,28.394,27.72,28.104,14703116,0
2010-10-20,28.096,28.482,28.076,28.213,10181511,0
2010-10-21,28.064,28.29,27.767,27.904,10993679,0
2010-10-22,27.85,28.137,27.609,27.802,9097993,0
2010-10-25,27.876,27.938,27.603,27.603,7733722,0
2010-10-26,27.727,27.986,27.603,27.904,10936498,0
2010-10-27,27.574,27.635,27.169,27.527,17641369,0
2010-10-28,27.904,28.387,27.603,27.87,25015939,0
2010-10-29,27.84,28.146,27.77,28.008,7297358,0
2010-11-01,28.137,28.268,27.876,27.986,8510743,0
2010-11-02,28.339,28.611,28.254,28.435,14955687,0
2010-11-03,29.251,29.331,28.763,29.085,23598306,0
2010-11-04,29.634,30.169,29.497,30.141,23731744,0
2010-11-05,29.902,30.191,29.752,30.057,11920079,0
2010-11-08,29.628,29.759,29.449,29.675,13842853,0
2010-11-09,30.341,30.458,29.434,29.517,24001477,0
2010-11-10,29.683,29.896,29.305,29.881,17062677,0
2010-11-11,29.716,30.073,29.696,29.984,11403871,0
2010-11-12,29.759,29.965,29.393,29.509,8605431,0
2010-11-15,29.928,29.957,29.523,29.546,9779691,0
2010-11-16,29.167,29.174,28.364,28.679,14761877,0
2010-11-17,28.418,28.763,28.387,28.556,9652515,0
2010-11-18,28.927,29.091,28.818,28.975,8204449,0
2010-11-19,28.605,28.852,28.364,28.852,7559499,0
2010-11-22,28.453,28.686,28.15,28.586,9545551,0
2010-11-23,28.31,28.356,27.938,28.07,13894662,0
2010-11-24,28.284,28.598,28.24,28.465,8677653,0
2010-11-26,28.111,28.31,28.008,28.096,4243467,0
2010-11-29,27.704,27.918,27.459,27.863,17458574,0
2010-11-30,27.308,27.675,27.293,27.462,15594240,0
2010-12-01,27.836,27.959,27.561,27.884,12695643,0
2010-12-02,27.993,28.435,27.986,28.364,14909094,0
2010-12-03,28.46,28.577,28.174,28.482,10832284,0
2010-12-06,28.885,29.462,28.866,29.387,14515212,0
2010-12-07,29.786,29.86,29.415,29.441,12321679,0
2010-12-08,29.923,29.935,29.429,29.705,9564225,0
2010-12-09,29.628,29.752,29.221,29.373,11617661,0
2010-12-10,29.457,29.759,29.441,29.683,8908120,0
2010-12-13,29.848,30.066,29.799,29.813,9340336,0
2010-12-14,30.775,30.775,30.246,30.507,25195353,0
2010-12-15,30.478,30.713,29.716,30.107,24443952,0
2010-12-16,30.128,30.219,29.923,30.032,14960048,0
2010-12-17,29.928,30.032,29.628,29.688,8658129,0
2010-12-20,30.027,30.032,29.656,29.984,11091436,0
2010-12-21,30.047,30.121,29.867,29.888,7021574,0
2010-12-22,29.813,30.004,29.656,29.935,6114081,0
2010-12-23,30.135,30.279,30.121,30.204,7839159,0
2010-12-27,30.184,30.204,29.951,30.184,4074914,0
2010-12-28,30.212,30.341,30.195,30.279,4738779,0
2010-12-29,30.003,30.273,29.996,30.169,7499386,0
2010-12-30,30.032,30.261,29.809,30.128,7385806,0
2010-12-31,30.122,30.434,30.009,30.321,5404094,0
2011-01-03,30.821,31.425,30.775,30.993,20011225,0
2011-01-04,31.804,32.03,31.434,31.756,29195508,0
2011-01-05,31.844,31.988,31.625,31.92,17296281,0
2011-01-06,32.489,32.517,31.577,31.735,18293450,0
2011-01-07,31.562,31.852,31.364,31.633,10108235,0
2011-01-10,31.185,31.664,30.999,31.597,16265520,0
2011-01-11,31.975,32.324,31.713,32.146,13450167,0
2011-01-12,32.476,32.744,32.331,32.736,14540961,0
2011-01-13,33.136,33.156,32.588,32.635,20184336,0
2011-01-14,32.647,33.979,32.532,33.808,49309454,0
2011-01-18,33.595,33.911,33.417,33.793,23014698,0
2011-01-19,33.857,33.904,32.889,33.088,15078154,0
2011-01-20,32.661,32.861,32.128,32.654,16815923,0
2011-01-21,32.95,33.184,32.539,32.661,10104256,0
2011-01-24,32.408,33.058,32.408,33.005,10410382,0
2011-01-25,32.517,32.566,32.262,32.408,15056030,0
2011-01-26,32.244,32.339,31.748,32.098,24379593,0
2011-01-27,32.196,32.324,31.872,32.043,12532012,0
2011-01-28,31.906,32.098,31.46,31.719,11881207,0
2011-01-31,31.932,32.616,31.712,32.589,19055821,0
2011-02-01,32.103,33.012,31.988,32.935,30496428,0
2011-02-02,32.722,32.792,32.269,32.354,14384504,0
2011-02-03,32.098,32.16,31.713,31.975,14461313,0
2011-02-04,31.818,31.858,31.466,31.597,11988873,0
2011-02-07,31.975,32.025,31.79,31.949,11893028,0
2011-02-08,31.92,32.196,31.713,32.121,9793220,0
2011-02-09,31.748,31.825,31.364,31.46,10270005,0
2011-02-10,31.339,31.681,31.276,31.53,8988566,0
2011-02-11,31.235,31.577,31.205,31.441,7870533,0
2011-02-14,31.473,32.128,31.425,32.049,15081186,0
2011-02-15,32.262,32.509,32.2,32.3,21029406,0
2011-02-16,32.146,32.471,32.121,32.471,12495677,0
2011-02-18,33.005,33.031,32.697,32.901,11140023,0
2011-02-22,32.588,33.106,32.196,32.284,20168470,0
2011-02-23,32.517,32.916,32.489,32.661,14481203,0
2011-02-24,32.971,33.1,32.517,32.524,13100894,0
2011-02-25,32.641,33.053,32.572,33.019,8132522,0
2011-02-28,33.351,33.405,33.088,33.273,7848464,0
2011-03-01,33.19,33.375,32.607,32.676,11475723,0
2011-03-02,32.711,32.971,32.579,32.769,11454829,0
2011-03-03,32.943,33.113,32.813,33.096,8851578,0
2011-03-04,33.184,33.375,32.867,33.333,11592281,0
2011-03-07,33.657,33.698,33.027,33.053,11641275,0
2011-03-08,32.778,32.95,32.572,32.819,9488300,0
2011-03-09,32.588,32.647,32.385,32.544,7393972,0
2011-03-10,31.914,31.92,31.339,31.345,14715969,0
2011-03-11,30.903,31.536,30.903,31.405,20279596,0
2011-03-14,31.014,31.104,30.547,30.937,13518333,0
2011-03-15,29.251,30.252,29.174,30.047,21195776,0
2011-03-16,30.114,30.432,29.373,29.688,17352581,0
2011-03-17,30.461,30.828,30.239,30.671,12839729,0
2011-03-18,31.124,31.198,30.89,30.967,12641572,0
2011-03-21,31.345,31.507,31.269,31.441,7785895,0
2011-03-22,31.584,31.605,31.3,31.398,7881763,0
2011-03-23,31.411,31.831,31.405,31.735,9076435,0
2011-03-24,32.03,32.262,31.783,32.134,16878574,0
2011-03-25,31.837,32.361,31.804,32.174,12421300,0
2011-03-28,31.748,31.914,31.55,31.605,11716444,0
2011-03-29,30.815,30.993,30.563,30.739,26640657,0
2011-03-30,30.594,30.857,30.432,30.603,16920512,0
2011-03-31,30.237,30.454,30.209,30.3,16492557,0
2011-04-01,31.028,31.556,30.974,31.345,15981272,0
2011-04-04,31.695,31.708,31.323,31.503,10212186,0
2011-04-05,31.861,32.292,31.833,32.076,12660647,0
2011-04-06,31.92,32.251,31.852,32.168,11118370,0
2011-04-07,32.118,32.242,31.944,32.229,8626305,0
2011-04-08,32.552,32.572,32.072,32.085,12953527,0
2011-04-11,32.174,32.385,31.968,32.037,9763074,0
2011-04-12,31.633,31.673,30.967,31.098,13169573,0
2011-04-13,31.521,31.577,31.096,31.166,10193249,0
2011-04-14,31.088,31.37,31.064,31.26,13612649,0
2011-04-15,30.862,30.967,30.672,30.862,13474236,0
2011-04-18,30.39,30.643,30.231,30.525,11560882,0
2011-04-19,30.532,30.759,30.507,30.672,7703297,0
2011-04-20,31.611,31.672,31.425,31.514,13720749,0
2011-04-21,31.852,31.858,31.489,31.597,10556394,0
2011-04-25,31.783,31.818,31.405,31.562,12576996,0
2011-04-26,31.542,31.826,31.487,31.798,11491760,0
2011-04-27,32.146,32.16,31.536,31.94,17943236,0
2011-04-28,31.652,31.914,31.584,31.77,10514063,0
2011-04-29,31.748,31.854,31.592,31.668,10012173,0
2011-05-02,31.811,31.818,31.417,31.521,8293725,0
2011-05-03,31.226,31.298,30.511,30.752,17770001,0
2011-05-04,30.871,30.89,30.412,30.468,15413401,0
2011-05-05,30.205,30.323,29.692,29.846,16102094,0
2011-05-06,29.87,30.918,29.865,30.398,24765165,0
2011-05-09,30.559,30.89,30.453,30.801,10787554,0
2011-05-10,30.621,30.89,30.543,30.877,8598252,0
2011-05-11,30.987,30.987,30.323,30.461,9150247,0
2011-05-12,30.053,30.392,29.797,30.196,10716236,0
2011-05-13,30.101,30.212,29.623,29.747,12837373,0
2011-05-16,29.623,29.865,29.282,29.422,16654389,0
2011-05-17,29.657,29.761,29.338,29.657,10450903,0
2011-05-18,29.631,30.025,29.533,29.983,8784391,0
2011-05-19,30.404,30.536,30.169,30.412,11065964,0
2011-05-20,31.043,31.249,30.662,31.181,18998171,0
2011-05-23,30.592,30.64,30.253,30.511,11355487,0
2011-05-24,30.671,31.028,30.573,30.745,10356435,0
2011-05-25,30.552,31.132,30.552,30.981,9510968,0
2011-05-26,31.423,31.591,31.226,31.446,13043067,0
2011-05-27,31.549,31.709,31.458,31.556,7213815,0
2011-05-31,32.194,32.243,31.774,32.037,13164101,0
2011-06-01,31.986,32.076,31.354,31.415,8611748,0
2011-06-02,31.305,31.465,30.835,31.181,7158019,0
2011-06-03,30.552,31.187,30.522,30.925,6914309,0
2011-06-06,31.01,31.12,30.364,30.448,9777281,0
2011-06-07,30.78,30.843,30.488,30.488,8831035,0
2011-06-08,30.261,30.473,30.107,30.135,8615176,0
2011-06-09,30.364,30.752,30.303,30.654,5755899,0
2011-06-10,30.392,30.404,29.712,29.851,9041716,0
2011-06-13,29.831,29.914,29.352,29.581,8133931,0
2011-06-14,30.087,30.196,29.97,30.12,8027651,0
2011-06-15,29.59,29.692,29.013,29.069,12589119,0
2011-06-16,28.735,29.232,28.588,28.967,14935819,0
2011-06-17,29.172,29.25,28.949,29.213,10668214,0
2011-06-20,28.999,29.118,28.888,28.993,8211942,0
2011-06-21,29.797,30.141,29.706,30.073,11241869,0
2011-06-22,29.761,30.073,29.734,29.87,11956403,0
2011-06-23,29.165,29.533,28.916,29.505,20073767,0
2011-06-24,29.296,29.366,28.986,29.033,12535243,0
2011-06-27,28.971,29.449,28.91,29.274,7901579,0
2011-06-28,29.505,29.755,29.449,29.631,7755239,0
2011-06-29,29.809,30.191,29.636,30.12,8589558,0
2011-06-30,30.449,30.694,30.398,30.688,11532274,0
2011-07-01,30.45,30.954,30.343,30.918,11500641,0
2011-07-05,30.932,31.059,30.539,30.631,10339366,0
2011-07-06,30.119,30.469,30.008,30.429,13339086,0
2011-07-07,30.693,30.994,30.667,30.862,9576840,0
2011-07-08,30.679,30.903,30.547,30.841,7419202,0
2011-07-11,30.191,30.566,30.177,30.379,11198658,0
2011-07-12,30.036,30.287,30.008,30.079,16295389,0
2011-07-13,30.157,30.682,30.141,30.309,14280120,0
2011-07-14,30.981,31.161,30.559,30.726,17460538,0
2011-07-15,30.814,30.938,30.525,30.715,14185177,0
2011-07-18,30.481,30.815,30.386,30.703,10057817,0
2011-07-19,30.882,31.197,30.848,31.157,7996547,0
2011-07-20,31.659,31.882,31.507,31.709,12390581,0
2011-07-21,31.882,32.076,31.745,31.902,11240202,0
2011-07-22,32.037,32.081,31.799,32.017,8950702,0
2011-07-25,32.047,32.63,31.958,32.409,18101705,0
2011-07-26,31.799,32.31,31.501,32.002,19964207,0
2011-07-27,31.59,31.604,30.987,31.128,18083194,0
2011-07-28,30.932,31.444,30.848,31.22,17079031,0
2011-07-29,30.971,31.819,30.934,31.487,15470825,0
2011-08-01,31.828,31.897,30.987,31.276,12339624,0
2011-08-02,30.75,30.967,30.191,30.22,16871652,0
2011-08-03,30.212,30.274,29.609,30.212,15268965,0
2011-08-04,29.414,29.441,28.282,28.348,19584968,0
2011-08-05,28.671,28.917,27.749,28.637,24861592,0
2011-08-08,27.826,28.238,26.67,26.72,24240792,0
2011-08-09,27.546,27.979,26.475,27.979,21600594,0
2011-08-10,27.678,27.687,26.768,26.791,20788588,0
2011-08-11,26.852,28.07,26.581,27.777,33028309,0
2011-08-12,27.378,28.2,27.328,28.106,25142027,0
2011-08-15,28.427,29.141,28.398,29.141,11609219,0
2011-08-16,28.427,28.967,28.266,28.665,11040070,0
2011-08-17,28.747,29.099,28.51,28.615,11591329,0
2011-08-18,27.986,28.022,27.252,27.51,20423511,0
2011-08-19,27.09,27.665,26.874,26.908,15207947,0
2011-08-22,27.799,27.826,26.764,26.832,12036277,0
2011-08-23,27.371,27.873,27.146,27.867,11950808,0
2011-08-24,27.566,27.953,27.266,27.672,9253816,0
2011-08-25,26.945,27.09,26.106,26.217,29373327,0
2011-08-26,26.055,26.894,25.748,26.72,18121698,0
2011-08-29,27.133,27.463,27.077,27.463,7068715,0
2011-08-30,27.188,27.635,26.839,27.56,10283422,0
2011-08-31,27.473,27.79,27.418,27.558,11403639,0
2011-09-01,27.097,27.113,26.307,26.441,33137548,0
2011-09-02,25.219,25.687,25.129,25.558,13443162,0
2011-09-06,24.621,25.483,24.595,25.46,18620152,0
2011-09-07,25.869,26.145,25.75,26.087,10125591,0
2011-09-08,25.922,26.343,25.874,25.944,8948415,0
2011-09-09,25.517,25.65,25.146,25.187,14892823,0
2011-09-12,24.663,25.517,24.635,25.49,14674974,0
2011-09-13,25.305,25.705,25.152,25.503,16724817,0
2011-09-14,26.589,27.002,26.077,26.791,27095322,0
2011-09-15,27.286,27.706,27.212,27.65,20829361,0
2011-09-16,27.573,27.79,27.525,27.77,14718597,0
2011-09-19,26.986,27.212,26.693,27.012,11526100,0
2011-09-20,27.212,27.56,26.901,27.127,8463252,0
2011-09-21,26.887,26.957,25.813,25.818,11691618,0
2011-09-22,24.866,25.096,24.657,24.998,16884702,0
2011-09-23,24.635,25.182,24.557,25.09,12737862,0
2011-09-26,25.36,25.86,24.941,25.837,12058025,0
2011-09-27,26.573,26.908,26.391,26.546,13756644,0
2011-09-28,26.502,26.637,25.483,25.49,11568147,0
2011-09-29,26.035,26.09,25.455,25.895,11404152,0
2011-09-30,25.409,25.683,25.204,25.239,13175992,0
2011-10-03,25.102,25.33,24.6,24.642,14462552,0
2011-10-04,24.195,24.823,23.524,24.781,22883044,0
2011-10-05,24.957,25.765,24.809,25.678,12602965,0
2011-10-06,24.95,25.756,24.788,25.735,17826685,0
2011-10-07,26.111,26.231,25.764,25.965,17186144,0
2011-10-10,26.449,26.812,26.307,26.803,9440038,0
2011-10-11,26.418,26.861,26.412,26.839,11157909,0
2011-10-12,27.127,27.471,27.019,27.027,10652211,0
2011-10-13,26.72,27.244,26.566,27.113,8299960,0
2011-10-14,27.608,27.918,27.403,27.904,8289497,0
2011-10-17,28.559,28.559,27.923,28.106,14874646,0
2011-10-18,28.454,28.945,28.049,28.763,11512768,0
2011-10-19,28.93,29.05,28.427,28.533,11345615,0
2011-10-20,28.546,29.042,28.162,28.912,14557373,0
2011-10-21,29.077,29.712,29.034,29.629,15487195,0
2011-10-24,28.912,29.469,28.912,29.273,13741229,0
2011-10-25,30.398,30.794,29.975,30.449,24547529,0
2011-10-26,30.766,31.339,30.306,31.238,25770979,0
2011-10-27,31.607,32.074,31.316,31.783,19179655,0
2011-10-28,31.408,31.869,31.397,31.833,11498995,0
2011-10-31,31.379,31.68,30.886,30.909,12307388,0
2011-11-01,29.325,30.25,29.19,29.89,21478310,0
2011-11-02,30.363,30.836,30.284,30.676,14245516,0
2011-11-03,30.985,31.188,30.499,31.106,8748117,0
2011-11-04,30.625,31.09,30.475,30.985,7755490,0
2011-11-07,30.701,31.133,30.668,31.09,11271031,0
2011-11-08,31.564,31.717,31.126,31.586,8037291,0
2011-11-09,30.348,30.651,29.848,29.982,15227217,0
2011-11-10,30.513,30.68,29.962,30.454,8018396,0
2011-11-11,30.884,31.307,30.878,31.098,8254896,0
2011-11-14,31.033,31.119,30.717,30.786,4954932,0
2011-11-15,30.864,31.106,30.595,30.878,7139312,0
2011-11-16,30.717,31.307,30.676,30.745,6893834,0
2011-11-17,30.386,30.618,29.904,30.122,9963780,0
2011-11-18,30.115,30.334,29.968,30.017,6690743,0
2011-11-21,29.507,29.6,29.122,29.464,8965115,0
2011-11-22,29.175,29.41,28.929,29.056,9656211,0
2011-11-23,28.398,28.498,27.982,28.037,13753546,0
2011-11-25,27.954,28.306,27.847,27.847,4000793,0
2011-11-28,28.809,29.041,28.688,28.845,6995108,0
2011-11-29,28.83,29.168,28.745,28.971,6485560,0
2011-11-30,30.667,30.991,30.463,30.775,17582401,0
2011-12-01,30.513,30.668,30.152,30.209,6991787,0
2011-12-02,30.71,31.013,30.513,30.587,8679144,0
2011-12-05,31.211,31.276,30.625,30.786,8864544,0
2011-12-06,30.956,31.041,30.717,30.78,7087767,0
2011-12-07,30.701,30.758,30.3,30.404,9428704,0
2011-12-08,29.883,30.045,29.656,29.726,7435788,0
2011-12-09,29.784,30.3,29.742,30.18,7580686,0
2011-12-12,29.712,29.719,29.317,29.557,7152124,0
2011-12-13,29.898,30.237,29.168,29.416,8869321,0
2011-12-14,29.224,29.325,28.794,29.041,8761624,0
2011-12-15,29.529,29.784,29.183,29.248,9131339,0
2011-12-16,29.281,29.507,29.154,29.248,8426075,0
2011-12-19,28.774,29.077,28.547,28.61,8845327,0
2011-12-20,29.122,29.678,29.122,29.6,7510923,0
2011-12-21,29.31,29.607,29.122,29.494,8764116,0
2011-12-22,29.939,30.449,29.842,30.356,8995002,0
2011-12-23,30.469,30.595,30.306,30.58,4172617,0
2011-12-27,30.49,30.71,30.398,30.482,3194905,0
2011-12-28,30.334,30.412,29.912,29.931,4064681,0
2011-12-29,29.918,30.159,29.853,30.122,3874201,0
2011-12-30,30.121,30.271,30.048,30.195,3664891,0
2012-01-03,30.942,31.301,30.907,31.188,10353873,0
2012-01-04,31.43,31.636,31.234,31.621,9742567,0
2012-01-05,31.268,31.39,31.133,31.268,7883618,0
2012-01-06,31.503,31.507,31.033,31.146,8457399,0
2012-01-09,31.114,31.155,30.915,31.139,5153224,0
2012-01-10,31.599,31.621,31.339,31.366,9498222,0
2012-01-11,30.895,31.151,30.794,31.129,9095425,0
2012-01-12,31.035,31.371,31.023,31.232,8297564,0
2012-01-13,30.73,30.971,30.638,30.928,6667605,0
2012-01-17,31.574,31.601,31.086,31.257,8395312,0
2012-01-18,31.228,31.514,31.17,31.487,7929015,0
2012-01-19,31.663,31.717,31.465,31.592,10596080,0
2012-01-20,30.836,31.119,30.752,31.106,12857778,0
2012-01-23,31.408,31.612,31.325,31.536,9141572,0
2012-01-24,31.45,31.621,31.291,31.586,8683008,0
2012-01-25,31.352,31.762,31.162,31.725,8275246,0
2012-01-26,31.783,31.875,31.586,31.636,9464318,0
2012-01-27,30.966,31.216,30.851,30.88,12425415,0
2012-01-30,30.321,31.202,30.272,31.188,15257425,0
2012-01-31,31.718,32.52,31.492,32.444,33067126,0
2012-02-01,32.37,32.574,32.188,32.188,16844135,0
2012-02-02,31.994,32.262,31.954,32.172,10632815,0
2012-02-03,32.172,33.043,32.172,32.908,17088945,0
2012-02-06,32.596,33.148,32.476,33.118,12433090,0
2012-02-07,32.664,33.001,32.287,32.928,16097621,0
2012-02-08,32.794,33.271,32.764,33.187,17518131,0
2012-02-09,33.394,33.407,32.972,33.05,11971053,0
2012-02-10,32.77,32.935,32.644,32.752,15254764,0
2012-02-13,33.25,33.537,33.022,33.471,13681304,0
2012-02-14,33.228,33.386,32.759,32.836,17349685,0
2012-02-15,32.951,33.008,32.728,32.814,10593816,0
2012-02-16,32.951,33.35,32.871,33.308,7717678,0
2012-02-17,33.259,34.033,33.151,33.999,17001600,0
2012-02-21,33.88,34.091,33.564,33.673,11851656,0
2012-02-22,33.564,33.609,33.365,33.464,28184397,0
2012-02-23,33.378,33.858,33.321,33.75,11956530,0
2012-02-24,33.93,33.935,33.55,33.55,10679544,0
2012-02-27,34.222,34.273,33.914,33.942,19182774,0
2012-02-28,33.942,34.236,33.735,34.158,12481076,0
2012-02-29,34.149,34.235,33.57,33.673,9355363,0
2012-03-01,33.792,34.24,33.779,34.158,9037182,0
2012-03-02,33.858,34.05,33.757,33.914,9439861,0
2012-03-05,34.398,34.512,34.108,34.24,29459265,0
2012-03-06,33.643,33.699,32.801,33.008,14778972,0
2012-03-07,33.157,33.378,33.016,33.228,10039075,0
2012-03-08,33.636,33.735,33.399,33.636,8270999,0
2012-03-09,33.151,33.464,33.151,33.335,14403227,0
2012-03-12,33.22,33.414,33.106,33.357,7014901,0
2012-03-13,33.443,33.808,33.378,33.792,5757722,0
2012-03-14,33.657,33.834,33.286,33.343,11738505,0
2012-03-15,33.271,33.357,33.001,33.335,12227114,0
2012-03-16,33.187,33.493,33.187,33.437,13904609,0
2012-03-19,33.471,33.677,33.271,33.5,8689731,0
2012-03-20,33.028,33.121,32.879,33.001,11549079,0
2012-03-21,32.943,32.986,32.664,32.843,9800872,0
2012-03-22,32.377,32.485,32.23,32.344,8996132,0
2012-03-23,32.344,32.644,32.314,32.551,4984991,0
2012-03-26,32.908,33.028,32.801,33.008,5131801,0
2012-03-27,32.713,32.828,32.03,32.058,10619631,0
2012-03-28,32.13,32.214,31.72,31.917,7544282,0
2012-03-29,31.237,31.702,31.166,31.664,11900933,0
2012-03-30,31.638,32.164,31.608,32.128,13164137,0
2012-04-02,31.872,32.557,31.872,32.372,8700573,0
2012-04-03,32.219,32.234,31.627,31.777,7472364,0
2012-04-04,31.207,31.257,30.767,30.939,14955413,0
2012-04-05,30.521,31.099,30.515,30.969,8316933,0
2012-04-09,30.736,31.052,30.521,30.886,8081202,0
2012-04-10,30.794,30.865,30.122,30.201,10190132,0
2012-04-11,30.716,30.736,29.98,30.023,9519621,0
2012-04-12,30.023,30.716,30.023,30.675,7505640,0
2012-04-13,30.336,30.374,30.057,30.095,7450410,0
2012-04-16,30.437,30.445,30.108,30.352,6856562,0
2012-04-17,30.63,31.012,30.534,30.898,6332688,0
2012-04-18,30.758,30.952,30.659,30.844,6128846,0
2012-04-19,30.579,30.679,30.287,30.343,6503557,0
2012-04-20,30.262,30.362,29.979,29.979,11731121,0
2012-04-23,29.645,30.016,29.516,29.951,7994643,0
2012-04-24,30.273,30.309,29.746,29.923,14598257,0
2012-04-25,30.095,30.143,29.822,30.122,9321629,0
2012-04-26,30.4,30.952,30.28,30.909,8610214,0
2012-04-27,31.115,31.158,30.913,31.077,5088930,0
2012-04-30,30.921,31.054,30.832,30.993,3609665,0
2012-05-01,30.37,30.795,30.195,30.484,13552418,0
2012-05-02,30.044,30.289,30.007,30.246,10342376,0
2012-05-03,30.305,30.37,29.87,30,8300809,0
2012-05-04,29.82,29.855,29.235,29.243,8804915,0
2012-05-07,29.264,29.618,29.134,29.508,5763035,0
2012-05-08,29.278,29.314,28.57,28.86,13259452,0
2012-05-09,28.275,28.586,28.058,28.368,15747253,0
2012-05-10,28.765,28.989,28.658,28.743,8012225,0
2012-05-11,28.614,29.112,28.586,28.651,6429166,0
2012-05-14,28.238,28.383,28.071,28.078,5332992,0
2012-05-15,27.956,28.058,27.565,27.587,9470162,0
2012-05-16,27.84,28.022,27.587,27.587,8325360,0
2012-05-17,27.313,27.544,27.095,27.095,10595250,0
2012-05-18,27.291,27.391,26.735,26.807,13311423,0
2012-05-21,27.153,27.306,26.988,27.248,8761869,0
2012-05-22,27.442,27.73,27.224,27.349,11320174,0
2012-05-23,27.081,27.416,26.901,27.399,9492339,0
2012-05-24,27.718,27.935,27.378,27.624,6359338,0
2012-05-25,27.596,27.833,27.573,27.718,7057725,0
2012-05-29,27.603,27.739,27.416,27.538,8798233,0
2012-05-30,27.075,27.118,26.748,26.748,8966634,0
2012-05-31,26.799,26.836,26.192,26.346,15011641,0
2012-06-01,26.828,26.907,26.467,26.56,15783386,0
2012-06-04,26.794,26.815,26.193,26.432,8080703,0
2012-06-05,26.483,26.649,26.359,26.597,6326394,0
2012-06-06,27.103,27.596,27.03,27.596,8183747,0
2012-06-07,28.392,28.392,27.726,27.806,8563272,0
2012-06-08,27.343,27.637,27.248,27.528,6440955,0
2012-06-11,28.234,28.238,27.637,27.668,9707796,0
2012-06-12,27.926,28.234,27.73,28.194,8087874,0
2012-06-13,28.122,28.34,27.876,28.058,7742465,0
2012-06-14,27.884,28.505,27.884,28.461,14191276,0
2012-06-15,28.685,29.054,28.607,29.054,9830267,0
2012-06-18,28.599,28.715,28.383,28.555,6302411,0
2012-06-19,29.047,29.243,28.917,29.075,8676948,0
2012-06-20,29.084,29.177,28.664,28.895,6834307,0
2012-06-21,28.398,28.555,27.363,27.399,14726360,0
2012-06-22,27.565,27.768,27.458,27.726,6480014,0
2012-06-25,27.291,27.291,27.068,27.213,5332063,0
2012-06-26,27.434,27.458,27.14,27.321,8439243,0
2012-06-27,27.299,27.711,27.291,27.63,6118521,0
2012-06-28,27.422,27.856,27.321,27.84,5729283,0
2012-06-29,28.901,29.329,28.634,29.293,14636161,0
2012-07-02,29.314,29.423,29.084,29.402,7005666,0
2012-07-03,29.249,29.549,29.24,29.489,5732771,0
2012-07-05,29.313,29.364,29.086,29.153,5701490,0
2012-07-06,28.823,28.938,28.57,28.636,7873189,0
2012-07-09,28.519,28.664,28.275,28.664,4245317,0
2012-07-10,28.989,28.989,28.492,28.651,5579140,0
2012-07-11,28.938,29.251,28.846,29.112,6024761,0
2012-07-12,29.09,29.199,28.931,29.122,9514110,0
2012-07-13,29.284,29.662,29.256,29.591,8956994,0
2012-07-16,29.899,29.986,29.66,29.878,9239861,0
2012-07-17,30.123,30.132,29.832,30.123,10856733,0
2012-07-18,29.972,30.234,29.875,30.162,6761945,0
2012-07-19,30.189,30.34,30.073,30.246,6570610,0
2012-07-20,29.841,30.03,29.765,30.023,6948521,0
2012-07-23,28.917,29.235,28.75,29.192,7147817,0
2012-07-24,29.13,29.167,28.48,28.765,6939979,0
2012-07-25,28.788,29.648,28.685,28.816,7237145,0
2012-07-26,29.409,29.632,29.293,29.559,8997642,0
2012-07-27,29.899,30.109,29.651,30.023,10280016,0
2012-07-30,30.219,30.386,30.139,30.219,7268585,0
2012-07-31,28.885,29.225,28.768,28.833,18488807,0
2012-08-01,28.758,29.183,28.538,29.014,12163567,0
2012-08-02,28.932,29.24,28.7,28.867,8985869,0
2012-08-03,29.379,29.73,29.335,29.651,8446808,0
2012-08-06,29.679,30.057,29.679,29.965,6050221,0
2012-08-07,30.499,30.796,30.433,30.71,12249784,0
2012-08-08,30.753,30.993,30.7,30.871,6704830,0
2012-08-09,30.615,30.956,30.607,30.856,6681038,0
2012-08-10,30.643,31.029,30.548,30.986,4333403,0
2012-08-13,30.817,30.956,30.71,30.76,3479808,0
2012-08-14,30.921,31.088,30.768,30.825,5858452,0
2012-08-15,30.965,31.074,30.9,31.016,4259920,0
2012-08-16,31.061,31.299,30.973,31.24,4788466,0
2012-08-17,31.323,31.332,31.171,31.222,4916596,0
2012-08-20,31.156,31.222,31.001,31.198,3326728,0
2012-08-21,31.183,31.282,30.921,30.986,5070934,0
2012-08-22,30.986,31.205,30.877,31.162,4686688,0
2012-08-23,31.132,31.132,30.856,30.877,4082520,0
2012-08-24,30.666,30.943,30.591,30.832,4636281,0
2012-08-27,30.832,31.096,30.805,30.841,3568564,0
2012-08-28,30.76,30.862,30.7,30.825,4205964,0
2012-08-29,30.788,30.883,30.666,30.674,3105126,0
2012-08-30,30.738,30.746,30.489,30.629,3421307,0
2012-08-31,30.883,30.98,30.626,30.735,4687095,0
2012-09-04,30.775,30.805,30.365,30.424,3173193,0
2012-09-05,29.584,29.861,29.474,29.496,11400795,0
2012-09-06,29.554,30.191,29.554,30.096,6823132,0
2012-09-07,30.057,30.679,30.007,30.643,7664682,0
2012-09-10,30.71,30.871,30.622,30.725,8210573,0
2012-09-11,30.921,31.314,30.892,31.114,15977550,0
2012-09-12,31.029,31.222,30.951,31.118,5626941,0
2012-09-13,31.24,31.967,31.147,31.879,8878614,0
2012-09-14,32.01,32.121,31.834,32.053,11258348,0
2012-09-17,32.045,32.272,31.492,31.622,14277403,0
2012-09-18,31.178,31.441,31.147,31.332,8870412,0
2012-09-19,31.448,31.696,31.24,31.492,5629520,0
2012-09-20,31.475,31.723,31.183,31.638,6530478,0
2012-09-21,31.614,31.71,31.404,31.424,4598043,0
2012-09-24,31.416,31.614,31.299,31.614,4789836,0
2012-09-25,31.774,31.864,31.424,31.434,6837605,0
2012-09-26,31.296,31.389,30.915,30.966,5414397,0
2012-09-27,31.329,31.461,31.175,31.452,4814138,0
2012-09-28,31.2,31.234,30.855,30.957,4687185,0
2012-10-01,31.001,31.314,30.832,30.856,5741874,0
2012-10-02,31.084,31.218,30.935,31.21,7796342,0
2012-10-03,31.068,31.159,30.78,30.877,5536398,0
2012-10-04,30.662,31.121,30.639,31.115,8666604,0
2012-10-05,31.067,31.198,30.775,30.805,4394898,0
2012-10-08,30.666,30.906,30.622,30.883,3302391,0
2012-10-09,30.883,30.979,30.666,30.71,5236882,0
2012-10-10,30.615,30.848,30.481,30.54,4949235,0
2012-10-11,30.841,31.036,30.746,30.782,4488897,0
2012-10-12,30.679,30.775,30.381,30.578,5107299,0
2012-10-15,30.416,30.481,30.162,30.374,5985668,0
2012-10-16,30.674,30.934,30.643,30.915,6515733,0
2012-10-17,31.834,31.908,31.564,31.82,14519470,0
2012-10-18,31.856,32.084,31.441,31.813,21325076,0
2012-10-19,31.914,31.92,31.356,31.5,7662003,0
2012-10-22,31.682,31.689,30.813,31.171,11574948,0
2012-10-23,30.626,30.626,30.166,30.255,11846601,0
2012-10-24,30.433,30.687,30.365,30.525,8521467,0
2012-10-25,30.629,30.687,30.365,30.525,6178435,0
2012-10-26,30.58,30.626,30.292,30.501,6026732,0
2012-10-31,31.666,31.757,31.278,31.344,12484750,0
2012-11-01,31.578,31.6,31.382,31.441,8337689,0
2012-11-02,31.356,31.408,31.047,31.09,6850394,0
2012-11-05,30.804,30.98,30.698,30.87,8712963,0
2012-11-06,30.987,31.535,30.957,31.5,7993680,0
2012-11-07,31.115,31.175,30.684,30.974,16710263,0
2012-11-08,30.766,30.966,30.195,30.203,10504861,0
2012-11-09,30.166,30.508,30.129,30.224,5721124,0
2012-11-12,30.425,30.425,30.113,30.307,4711764,0
2012-11-13,29.928,30.307,29.899,30.003,6301908,0
2012-11-14,30.247,30.247,29.678,29.721,5582448,0
2012-11-15,30.195,30.389,29.661,29.825,10623446,0
2012-11-16,29.714,29.753,29.293,29.627,8938080,0
2012-11-19,30.276,30.521,30.16,30.515,7857490,0
2012-11-20,30.604,30.715,30.292,30.508,6348808,0
2012-11-21,30.618,30.817,30.508,30.786,5835402,0
2012-11-23,30.957,31.121,30.9,31.098,3058128,0
2012-11-26,30.87,30.877,30.626,30.786,5855212,0
2012-11-27,30.735,30.883,30.567,30.604,4444172,0
2012-11-28,30.152,30.706,30.041,30.698,11840924,0
2012-11-29,30.654,30.766,30.515,30.567,6342645,0
2012-11-30,30.604,30.935,30.567,30.906,5807182,0
2012-12-03,30.87,30.921,30.417,30.483,5649879,0
2012-12-04,30.358,30.401,30.203,30.343,8164636,0
2012-12-05,30.239,30.648,30.233,30.574,7408410,0
2012-12-06,30.648,30.698,30.433,30.574,4766233,0
2012-12-07,30.462,30.483,30.284,30.395,5777473,0
2012-12-10,30.462,30.543,30.322,30.336,4788424,0
2012-12-11,30.454,30.648,30.417,30.469,3541610,0
2012-12-12,30.735,31.002,30.662,30.804,5716727,0
2012-12-13,30.847,30.9,30.483,30.692,7304434,0
2012-12-14,30.462,30.692,30.462,30.631,6158446,0
2012-12-17,30.521,30.891,30.501,30.87,7205885,0
2012-12-18,30.915,31.141,30.9,31.098,8199008,0
2012-12-19,31.011,31.311,31.002,31.166,8882246,0
2012-12-20,31.115,31.296,31.047,31.252,6541596,0
2012-12-21,30.877,31.175,30.847,31.175,8070312,0
2012-12-24,30.994,31.075,30.831,30.877,3265262,0
2012-12-26,30.921,31.068,30.817,30.847,3809994,0
2012-12-27,30.943,30.974,30.552,30.804,6302159,0
2012-12-28,30.483,30.677,30.448,30.508,5670422,0
2012-12-31,30.521,30.891,30.351,30.817,8585065,0
2013-01-02,31.415,31.447,31.121,31.397,8066033,0
2013-01-03,31.397,32.069,31.321,32.025,16183061,0
2013-01-04,32.142,32.444,32.134,32.312,9790261,0
2013-01-07,32.097,32.215,31.965,32.122,6574009,0
2013-01-08,32.052,32.134,32.009,32.122,4701003,0
2013-01-09,32.366,32.769,32.359,32.764,12530612,0
2013-01-10,32.913,33.348,32.861,33.312,12873175,0
2013-01-11,33.273,33.297,32.913,32.919,9259421,0
2013-01-14,32.809,32.95,32.769,32.815,7723904,0
2013-01-15,32.623,32.963,32.564,32.89,6201401,0
2013-01-16,32.601,32.809,32.549,32.623,8038828,0
2013-01-17,32.735,32.846,32.645,32.682,6591009,0
2013-01-18,32.588,32.69,32.511,32.594,5485050,0
2013-01-22,32.35,32.469,32.129,32.371,7299137,0
2013-01-23,32.549,32.764,32.528,32.764,6761597,0
2013-01-24,32.712,32.83,32.594,32.645,7373096,0
2013-01-25,32.639,32.802,32.461,32.511,8509841,0
2013-01-28,32.726,32.846,32.588,32.822,5075074,0
2013-01-29,32.986,33.496,32.933,33.459,8751329,0
2013-01-30,33.415,33.638,33.221,33.245,9789565,0
2013-01-31,33.201,33.305,32.846,32.95,5463556,0
2013-02-01,33.045,33.273,32.919,33.135,5928787,0
2013-02-04,32.483,32.661,32.195,32.275,9432618,0
2013-02-05,32.699,32.89,32.564,32.712,7361147,0
2013-02-06,32.254,32.564,32.195,32.555,13221836,0
2013-02-07,32.306,32.444,31.825,31.942,8462111,0
2013-02-08,31.794,32.195,31.794,31.95,11464075,0
2013-02-11,31.794,31.898,31.492,31.831,11882454,0
2013-02-12,31.846,32.156,31.802,32.076,13792277,0
2013-02-13,32,32.097,31.747,31.813,11930701,0
2013-02-14,31.363,31.806,31.326,31.669,14944166,0
2013-02-15,31.355,31.521,31.355,31.44,17694709,0
2013-02-19,31.049,31.183,31.041,31.145,17454447,0
2013-02-20,30.996,31.041,30.571,30.577,16406150,0
2013-02-21,30.518,30.659,30.098,30.571,11501927,0
2013-02-22,30.538,31.618,30.396,31.349,21519365,0
2013-02-25,30.855,31.071,30.276,30.276,16502377,0
2013-02-26,30.419,30.538,30.202,30.419,10232524,0
2013-02-27,30.314,30.623,30.276,30.495,10625763,0
2013-02-28,30.479,30.523,30.276,30.276,10350133,0
2013-03-01,30.105,30.314,29.971,30.224,7900310,0
2013-03-04,30.3,30.314,29.985,30.193,8311092,0
2013-03-05,30.45,30.47,30.276,30.336,9583246,0
2013-03-06,30.495,30.599,30.427,30.511,11451903,0
2013-03-07,30.495,30.571,30.443,30.465,8172428,0
2013-03-08,30.39,30.412,30.247,30.27,10044562,0
2013-03-11,30.376,30.465,30.254,30.427,8739032,0
2013-03-12,30.412,30.502,30.247,30.283,7382863,0
2013-03-13,30.126,30.247,30.053,30.119,7962191,0
2013-03-14,30.193,30.749,30.171,30.728,7348310,0
2013-03-15,30.427,30.786,30.359,30.786,10597318,0
2013-03-18,30.547,30.696,30.367,30.47,6273687,0
2013-03-19,30.741,30.741,30.495,30.728,6829695,0
2013-03-20,30.713,30.756,30.486,30.591,6591758,0
2013-03-21,30.47,30.84,30.435,30.644,7842047,0
2013-03-22,31.492,31.59,31.237,31.475,13186297,0
2013-03-25,31.529,31.59,31.37,31.447,7645434,0
2013-03-26,31.483,31.747,31.483,31.714,8251188,0
2013-03-27,31.395,31.709,31.266,31.669,6019375,0
2013-03-28,31.714,31.783,31.363,31.74,7559356,0
2013-04-01,31.74,31.774,31.349,31.483,5588274,0
2013-04-02,31.635,31.648,31.513,31.58,9365241,0
2013-04-03,31.648,31.702,31.318,31.402,8148180,0
2013-04-04,31.065,31.183,30.862,30.936,7965494,0
2013-04-05,30.765,31.116,30.728,31.116,5762363,0
2013-04-08,30.906,30.982,30.773,30.891,6216582,0
2013-04-09,30.988,31.414,30.921,31.291,6599627,0
2013-04-10,31.388,31.44,31.019,31.155,8403058,0
2013-04-11,31.241,31.447,31.155,31.308,6225697,0
2013-04-12,31.155,31.214,30.83,31.155,5822487,0
2013-04-15,30.72,30.944,30.668,30.696,12432187,0
2013-04-16,30.906,31.012,30.728,30.84,8271303,0
2013-04-17,30.479,30.502,30.126,30.15,15130070,0
2013-04-18,30.292,30.944,30.066,30.794,13215430,0
2013-04-19,30.773,30.83,30.644,30.72,11688283,0
2013-04-22,30.668,30.915,30.555,30.84,9459609,0
2013-04-23,30.915,31.205,30.883,31.19,8830575,0
2013-04-24,31.395,31.648,31.378,31.536,6915714,0
2013-04-25,31.806,32.052,31.655,31.687,7935035,0
2013-04-26,31.5,31.721,31.408,31.626,5683585,0
2013-04-29,31.642,32.084,31.635,31.949,8205857,0
2013-04-30,32.735,32.771,32.458,32.676,13781837,0
2013-05-01,32.804,32.841,32.406,32.467,8743342,0
2013-05-02,32.577,32.712,32.458,32.622,7430773,0
2013-05-03,32.997,33.162,32.937,32.945,8946758,0
2013-05-06,33.035,33.088,32.869,32.953,5264801,0
2013-05-07,32.997,33.177,32.869,33.028,7738514,0
2013-05-08,32.936,33.21,32.915,33.109,6873880,0
2013-05-09,32.906,33.073,32.8,32.83,7133836,0
2013-05-10,32.748,32.793,32.51,32.763,5651535,0
2013-05-13,32.655,32.71,32.482,32.641,5875561,0
2013-05-14,32.596,32.763,32.549,32.71,5990918,0
2013-05-15,32.536,32.67,32.434,32.609,5924860,0
2013-05-16,32.398,32.603,32.344,32.434,6972413,0
2013-05-17,32.487,32.625,32.434,32.596,4900370,0
2013-05-20,32.641,33.073,32.625,32.928,8030071,0
2013-05-21,32.755,33.224,32.755,33.05,6327659,0
2013-05-22,33.202,33.406,32.784,32.838,6546153,0
2013-05-23,32.8,33.187,32.596,33.179,7402575,0
2013-05-24,32.915,33.035,32.814,33.021,6945979,0
2013-05-28,33.338,33.37,33.05,33.081,4893243,0
2013-05-29,32.988,33.239,32.928,33.118,5011437,0
2013-05-30,33.195,33.218,32.988,33.135,4543807,0
2013-05-31,32.92,32.96,32.552,32.558,7336414,0
2013-06-03,32.686,32.98,32.625,32.944,5269403,0
2013-06-04,32.821,32.915,32.655,32.809,5093870,0
2013-06-05,32.655,32.776,32.487,32.527,5604012,0
2013-06-06,32.58,32.748,32.406,32.739,5940294,0
2013-06-07,32.633,32.739,32.441,32.588,6997144,0
2013-06-10,32.67,32.966,32.603,32.838,6003646,0
2013-06-11,32.422,32.814,32.389,32.694,5412919,0
2013-06-12,32.883,32.906,32.369,32.45,5310985,0
2013-06-13,32.369,32.755,32.354,32.694,5184582,0
2013-06-14,32.542,32.755,32.427,32.503,4318247,0
2013-06-17,32.776,32.936,32.739,32.821,5763651,0
2013-06-18,32.748,32.906,32.748,32.846,3443598,0
2013-06-19,32.588,32.663,32.224,32.32,8581036,0
2013-06-20,31.882,31.942,31.488,31.623,12418334,0
2013-06-21,31.525,31.752,31.276,31.654,11339239,0
2013-06-24,31.31,31.783,31.231,31.503,9286963,0
2013-06-25,31.859,31.896,31.464,31.623,5022303,0
2013-06-26,31.829,31.867,31.525,31.739,3157482,0
2013-06-27,31.556,31.852,31.556,31.701,6668378,0
2013-06-28,31.943,32.173,31.92,32.058,5273653,0
2013-07-01,31.852,31.896,31.586,31.593,7789923,0
2013-07-02,31.488,31.615,31.291,31.397,13605310,0
2013-07-03,31.144,31.344,31.077,31.241,5672424,0
2013-07-05,31.016,31.25,30.865,31.237,8828701,0
2013-07-08,31.32,31.464,31.241,31.32,11402865,0
2013-07-09,31.45,31.714,31.372,31.601,9326074,0
2013-07-10,31.829,32.072,31.774,31.958,10401148,0
2013-07-11,32.224,32.292,32.04,32.276,9856751,0
2013-07-12,32.087,32.133,31.973,32.011,6588625,0
2013-07-15,32.027,32.154,31.958,31.973,6512493,0
2013-07-16,32.139,32.276,31.98,32.276,6217455,0
2013-07-17,32.301,32.398,32.2,32.284,3975887,0
2013-07-18,32.536,32.633,32.344,32.406,8030935,0
2013-07-19,32.549,32.694,32.475,32.633,6893533,0
2013-07-22,32.686,32.915,32.67,32.776,6757322,0
2013-07-23,33.043,33.109,32.883,33.043,5508989,0
2013-07-24,33.187,33.195,32.891,32.96,5028370,0
2013-07-25,32.974,33.179,32.936,33.15,3635340,0
2013-07-26,33.089,33.142,32.883,33.064,4280654,0
2013-07-29,32.915,32.936,32.596,32.715,5471435,0
2013-07-30,31.601,31.739,31.304,31.667,19786541,0
2013-07-31,31.593,31.677,31.39,31.443,10406218,0
2013-08-01,31.54,31.739,31.496,31.654,8303116,0
2013-08-02,31.729,31.821,31.608,31.813,6134723,0
2013-08-05,31.798,31.896,31.72,31.843,6646078,0
2013-08-06,31.798,31.835,31.654,31.746,6793293,0
2013-08-07,31.883,32.015,31.692,31.692,6913309,0
2013-08-08,31.791,31.861,31.599,31.729,4394088,0
2013-08-09,31.774,31.89,31.692,31.719,3909977,0
2013-08-12,31.707,31.752,31.537,31.576,4772985,0
2013-08-13,31.714,31.845,31.554,31.814,5748224,0
2013-08-14,32.007,32.06,31.769,31.774,8086300,0
2013-08-15,31.591,31.876,31.521,31.719,5655284,0
2013-08-16,31.761,31.83,31.66,31.761,4715061,0
2013-08-19,31.739,31.791,31.554,31.591,4727405,0
2013-08-20,31.531,31.613,31.439,31.439,5663536,0
2013-08-21,31.393,31.43,31.136,31.154,5591264,0
2013-08-22,31.375,31.506,31.323,31.447,3653608,0
2013-08-23,31.639,31.929,31.599,31.907,5385524,0
2013-08-26,31.929,31.937,31.739,31.791,3518040,0
2013-08-27,31.791,32.114,31.774,31.876,4403736,0
2013-08-28,32.259,32.452,32.16,32.374,6955680,0
2013-08-29,32.152,32.213,31.96,32.007,4795120,0
2013-08-30,32.275,32.314,32.094,32.134,4375948,0
2013-09-03,31.814,31.861,31.576,31.769,4834023,0
2013-09-04,31.746,31.976,31.729,31.83,3536104,0
2013-09-05,31.814,32.06,31.807,31.937,3036566,0
2013-09-06,32.084,32.222,31.898,32.144,4432929,0
2013-09-09,32.152,32.275,32.104,32.199,3177063,0
2013-09-10,32.175,32.314,32.104,32.301,3666787,0
2013-09-11,32.329,32.544,32.32,32.506,6625241,0
2013-09-12,32.522,32.606,32.32,32.362,6143337,0
2013-09-13,32.283,32.381,32.192,32.237,4705519,0
2013-09-16,32.728,32.745,32.362,32.374,5662919,0
2013-09-17,32.314,32.424,32.246,32.301,3009319,0
2013-09-18,32.301,32.7,32.114,32.606,6910694,0
2013-09-19,32.584,32.613,32.434,32.538,5081687,0
2013-09-20,32.936,32.945,32.592,32.637,8673516,0
2013-09-23,32.637,32.676,32.398,32.49,3820948,0
2013-09-24,32.575,32.645,32.443,32.498,3692486,0
2013-09-25,32.475,32.69,32.452,32.584,4210486,0
2013-09-26,32.69,32.897,32.667,32.79,12066657,0
2013-09-27,32.713,32.897,32.653,32.897,5177270,0
2013-09-30,32.764,32.89,32.541,32.703,8037228,0
2013-10-01,32.246,32.337,32.124,32.169,5029891,0
2013-10-02,32.199,32.424,32.136,32.369,4186580,0
2013-10-03,32.86,32.897,32.53,32.584,13832909,0
2013-10-04,32.498,32.592,32.424,32.498,4651204,0
2013-10-07,32.354,32.575,32.306,32.369,4656099,0
2013-10-08,32.246,32.314,32.051,32.06,5567735,0
2013-10-09,32.023,32.06,31.746,31.929,5896359,0
2013-10-10,31.999,32.259,31.991,32.204,4798536,0
2013-10-11,32.259,32.506,32.237,32.398,6941146,0
2013-10-14,32.575,32.783,32.513,32.745,8643988,0
2013-10-15,32.707,32.754,32.567,32.667,7091198,0
2013-10-16,32.89,32.906,32.613,32.721,6034131,0
2013-10-17,32.936,33.052,32.89,33.052,7860401,0
2013-10-18,33.228,33.36,33.144,33.305,8212270,0
2013-10-21,33.374,33.513,33.299,33.491,5290972,0
2013-10-22,33.474,33.574,33.437,33.513,5500303,0
2013-10-23,33.43,33.52,33.252,33.352,7022776,0
2013-10-24,33.627,33.636,33.43,33.498,8927788,0
2013-10-25,33.796,33.815,33.466,33.559,8184655,0
2013-10-28,33.582,33.681,33.413,33.606,6144117,0
2013-10-29,35.02,35.357,34.745,35.282,26616481,0
2013-10-30,35.679,35.825,35.428,35.582,11693516,0
2013-10-31,36.166,36.296,35.963,36.181,24802562,0
2013-11-01,35.72,35.825,35.45,35.781,9661627,0
2013-11-04,35.912,36.118,35.872,36.072,8918134,0
2013-11-05,36.033,36.172,35.81,36.118,8293616,0
2013-11-06,36.563,36.569,36.26,36.428,11661763,0
2013-11-07,36.337,36.346,35.786,35.87,7897072,0
2013-11-08,35.621,35.884,35.574,35.864,6231648,0
2013-11-11,35.864,35.963,35.792,35.855,3219880,0
2013-11-12,35.855,35.987,35.643,35.724,5050266,0
2013-11-13,35.894,36.181,35.822,36.141,5906712,0
2013-11-14,36.042,36.337,36.01,36.241,5077062,0
2013-11-15,36.594,36.74,36.492,36.71,8650802,0
2013-11-18,36.757,36.803,36.467,36.508,6519804,0
2013-11-19,36.556,36.625,36.406,36.53,4818110,0
2013-11-20,36.834,36.881,36.455,36.563,6481478,0
2013-11-21,36.74,36.92,36.687,36.842,4944251,0
2013-11-22,37.082,37.372,37.053,37.372,10327975,0
2013-11-25,37.109,37.109,36.827,36.935,7527916,0
2013-11-26,36.803,36.89,36.671,36.678,5493964,0
2013-11-27,36.727,36.795,36.421,36.492,5281580,0
2013-11-29,36.788,36.905,36.577,36.577,2987289,0
2013-12-02,36.358,36.455,36.26,36.296,4938435,0
2013-12-03,36.166,36.313,36.066,36.241,5984436,0
2013-12-04,35.997,36.467,35.987,36.393,6134789,0
2013-12-05,36.275,36.346,36.111,36.134,3502376,0
2013-12-06,36.585,36.601,36.33,36.413,3232354,0
2013-12-09,36.475,36.563,36.393,36.508,3926990,0
2013-12-10,36.352,36.401,36.235,36.235,4316299,0
2013-12-11,36.393,36.484,36.213,36.337,4041924,0
2013-12-12,36.051,36.071,35.714,35.924,5572476,0
2013-12-13,35.612,35.637,35.355,35.551,7817774,0
2013-12-16,35.768,36.01,35.752,35.814,6157878,0
2013-12-17,35.512,35.534,35.248,35.418,6942808,0
2013-12-18,35.643,35.971,35.409,35.963,7998565,0
2013-12-19,35.84,36.296,35.786,36.268,5802273,0
2013-12-20,36.213,36.53,36.205,36.462,6751772,0
2013-12-23,36.858,37.005,36.78,36.89,5149438,0
2013-12-24,36.975,37.036,36.905,37.029,2518097,0
2013-12-26,37.117,37.401,37.029,37.326,4494402,0
2013-12-27,37.583,37.682,37.393,37.556,4649094,0
2013-12-30,37.503,37.604,37.347,37.503,4681239,0
2013-12-31,37.645,37.855,37.591,37.82,4394537,0
2014-01-02,37.682,37.691,37.26,37.332,6093187,0
2014-01-03,37.503,37.575,37.234,37.247,7110215,0
2014-01-06,37.434,37.535,37.27,37.347,7371927,0
2014-01-07,37.753,37.856,37.597,37.776,9783366,0
2014-01-08,37.862,37.985,37.76,37.917,8741694,0
2014-01-09,38.136,38.272,37.947,38.01,9711701,0
2014-01-10,38.218,38.282,38.119,38.282,6824657,0
2014-01-13,37.76,38.033,37.427,37.464,10645720,0
2014-01-14,37.682,37.691,37.442,37.61,7804029,0
2014-01-15,37.682,37.722,37.401,37.427,8273147,0
2014-01-16,37.41,37.442,37.19,37.279,5847396,0
2014-01-17,37.393,37.713,37.356,37.503,7547775,0
2014-01-21,37.83,37.883,37.62,37.76,6561345,0
2014-01-22,38.033,38.253,37.874,38.155,11449705,0
2014-01-23,38.093,38.119,37.682,37.84,7646804,0
2014-01-24,37.84,37.847,37.135,37.153,11669624,0
2014-01-27,36.967,37.075,36.618,36.766,6326280,0
2014-01-28,36.905,37.029,36.82,36.944,3397753,0
2014-01-29,36.632,36.944,36.537,36.78,6209847,0
2014-01-30,37.053,37.053,36.671,36.89,4833979,0
2014-01-31,36.321,36.748,36.275,36.484,6165418,0
2014-02-03,36.358,36.467,35.8,35.877,6469548,0
2014-02-04,35.768,36.251,35.737,36.002,6831274,0
2014-02-05,35.963,36.058,35.66,35.822,4859314,0
2014-02-06,36.241,36.849,36.181,36.82,7650346,0
2014-02-07,36.748,37.069,36.732,37.044,3648631,0
2014-02-10,36.834,36.959,36.757,36.959,3127076,0
2014-02-11,37.365,37.924,37.301,37.82,6161415,0
2014-02-12,38.251,38.262,37.965,38.09,5861992,0
2014-02-13,37.903,38.251,37.856,38.146,4503941,0
2014-02-14,38.207,38.548,38.159,38.429,3337259,0
2014-02-18,38.846,39.074,38.783,38.902,12780933,0
2014-02-19,38.814,39.128,38.737,38.838,6959753,0
2014-02-20,39.154,39.334,39.057,39.255,10285392,0
2014-02-21,39.382,39.523,39.177,39.217,7979863,0
2014-02-24,39.367,39.83,39.334,39.577,11099985,0
2014-02-25,39.941,40.169,39.705,39.893,10375056,0
2014-02-26,39.855,39.932,39.577,39.697,6276504,0
2014-02-27,39.665,39.8,39.468,39.689,7094754,0
2014-02-28,39.577,40.068,39.577,39.846,7039589,0
2014-03-03,38.862,39.264,38.493,38.579,12523517,0
2014-03-04,38.798,38.924,38.602,38.846,8270774,0
2014-03-05,38.499,38.713,38.303,38.436,7300699,0
2014-03-06,38.287,38.54,38.279,38.414,5884722,0
2014-03-07,38.207,38.255,37.911,38.132,7499607,0
2014-03-10,37.965,38.146,37.894,38.139,3226789,0
2014-03-11,38.114,38.303,37.875,37.965,3420691,0
2014-03-12,37.87,38.042,37.815,37.958,2872449,0
2014-03-13,38.082,38.09,37.413,37.468,4656285,0
2014-03-14,37.413,37.642,37.413,37.547,4954412,0
2014-03-17,37.375,37.69,37.262,37.525,6362798,0
2014-03-18,37.375,37.572,37.303,37.446,7108685,0
2014-03-19,37.437,37.617,37.129,37.253,5269847,0
2014-03-20,36.548,36.751,36.446,36.625,22682018,0
2014-03-21,36.594,36.949,36.501,36.619,23464115,0
2014-03-24,36.838,36.886,36.492,36.768,9789202,0
2014-03-25,36.625,37.116,36.625,37.012,6284418,0
2014-03-26,37.477,37.525,36.98,36.98,6432733,0
2014-03-27,37.143,37.5,37.068,37.453,4804098,0
2014-03-28,37.713,38.169,37.659,38.082,9479192,0
2014-03-31,38.105,38.132,37.767,37.87,5432146,0
2014-04-01,38.035,38.178,38.005,38.139,4262301,0
2014-04-02,38.279,38.405,38.122,38.139,7885231,0
2014-04-03,38.114,38.146,37.931,38.042,3553246,0
2014-04-04,38.325,38.469,38.105,38.146,4796554,0
2014-04-07,38.146,38.169,37.87,37.875,3012829,0
2014-04-08,38.011,38.114,37.697,37.76,4738308,0
2014-04-09,38.232,38.445,37.98,38.405,4579681,0
2014-04-10,38.352,38.531,37.98,38.011,4057106,0
2014-04-11,37.659,37.8,37.358,37.358,8107669,0
2014-04-14,37.129,37.634,37.116,37.428,6165264,0
2014-04-15,37.651,37.767,37.334,37.607,6403648,0
2014-04-16,37.996,38.096,37.87,38.096,3938888,0
2014-04-17,38.255,38.556,38.194,38.485,4540699,0
2014-04-21,38.531,38.682,38.451,38.602,3352652,0
2014-04-22,38.689,38.744,38.548,38.609,3351320,0
2014-04-23,38.46,38.548,38.357,38.429,4335780,0
2014-04-24,38.713,38.975,38.548,38.885,6300071,0
2014-04-25,39.278,39.382,39.108,39.146,6004408,0
2014-04-28,38.79,38.854,38.499,38.609,6347688,0
2014-04-29,39.35,39.941,39.321,39.593,9679681,0
2014-04-30,39.902,39.972,39.671,39.855,9142429,0
2014-05-01,39.807,39.815,39.564,39.679,4080459,0
2014-05-02,39.909,40.089,39.775,40.051,4214050,0
2014-05-05,39.893,40.075,39.823,40.004,4048114,0
2014-05-06,40.161,40.337,40.089,40.246,7169086,0
2014-05-07,40.683,40.818,40.442,40.635,8601319,0
2014-05-08,40.906,40.922,40.435,40.442,8637682,0
2014-05-09,40.411,40.42,40.132,40.268,4461099,0
2014-05-12,40.523,40.57,40.324,40.378,6097685,0
2014-05-13,40.277,40.315,40.149,40.229,5288311,0
2014-05-14,39.997,40.394,39.988,40.165,3057736,0
2014-05-15,40.378,40.609,40.092,40.54,9451302,0
2014-05-16,40.635,40.962,40.57,40.857,7054457,0
2014-05-19,40.88,40.977,40.802,40.906,4818713,0
2014-05-20,40.594,40.776,40.475,40.547,3716374,0
2014-05-21,40.935,41.063,40.832,40.991,4938717,0
2014-05-22,40.776,40.953,40.746,40.785,2820824,0
2014-05-23,40.755,40.785,40.594,40.699,4403727,0
2014-05-27,40.601,40.649,40.355,40.378,4404471,0
2014-05-28,40.372,40.54,40.34,40.355,3300084,0
2014-05-29,40.429,40.442,40.291,40.34,3109991,0
2014-05-30,40.291,40.324,40.092,40.18,3571817,0
2014-06-02,40.429,40.504,40.212,40.286,5672625,0
2014-06-03,40.221,40.268,40.092,40.236,3732345,0
2014-06-04,39.876,39.917,39.718,39.876,5418340,0
2014-06-05,40.107,40.204,39.932,40.172,2291900,0
2014-06-06,40.204,40.523,40.18,40.466,4049125,0
2014-06-09,40.514,40.57,40.378,40.491,2686165,0
2014-06-10,40.435,40.609,40.355,40.579,3761657,0
2014-06-11,40.42,40.601,40.387,40.504,2165313,0
2014-06-12,40.657,41.088,40.649,40.888,5290160,0
2014-06-13,41.334,41.455,41.055,41.159,6790201,0
2014-06-16,41.088,41.278,41.017,41.207,4391462,0
2014-06-17,40.922,41.136,40.849,41.128,2636732,0
2014-06-18,41.392,41.989,41.365,41.947,5362425,0
2014-06-19,42.122,42.195,41.877,41.947,4029899,0
2014-06-20,42.067,42.283,42.012,42.035,3340215,0
2014-06-23,42.211,42.322,42.139,42.267,2805156,0
2014-06-24,42.569,42.594,42.035,42.084,7468026,0
2014-06-25,41.989,42.091,41.741,41.907,6245109,0
2014-06-26,41.877,42.084,41.55,42.012,3170461,0
2014-06-27,41.907,41.98,41.733,41.891,4134365,0
2014-06-30,41.877,42.17,41.788,42.012,2731622,0
2014-07-01,42.132,42.29,42.059,42.211,4314268,0
2014-07-02,42.537,42.594,42.37,42.512,4280596,0
2014-07-03,42.377,42.402,42.211,42.331,2193585,0
2014-07-07,42.084,42.108,41.861,41.907,2905702,0
2014-07-08,41.78,41.886,41.581,41.716,2997137,0
2014-07-09,41.326,41.677,41.248,41.669,4210698,0
2014-07-10,41.215,41.31,41.081,41.255,4370699,0
2014-07-11,41.088,41.191,41.048,41.102,2514512,0
2014-07-14,41.088,41.215,41.032,41.128,3599778,0
2014-07-15,41.344,41.407,40.935,41.176,3141649,0
2014-07-16,41.462,41.685,41.414,41.637,2913198,0
2014-07-17,40.628,40.857,40.45,40.514,14130810,0
2014-07-18,40.291,40.466,40.195,40.402,5296411,0
2014-07-21,40.221,40.429,40.125,40.394,3485055,0
2014-07-22,40.618,40.691,40.586,40.594,4188505,0
2014-07-23,40.794,40.818,40.641,40.767,4058930,0
2014-07-24,40.628,40.953,40.601,40.927,3036277,0
2014-07-25,40.618,40.665,40.442,40.553,2879655,0
2014-07-28,40.387,40.45,40.156,40.333,3883404,0
2014-07-29,39.621,39.686,38.953,39.009,11758311,0
2014-07-30,38.914,39.487,38.786,39.454,11688513,0
2014-07-31,39.2,39.415,38.953,38.999,7726029,0
2014-08-01,38.754,39.2,38.684,39.026,8921351,0
2014-08-04,39.209,39.335,38.953,39.288,4456291,0
2014-08-05,39.192,39.192,38.586,38.684,6422031,0
2014-08-06,38.736,38.952,38.533,38.573,5141895,0
2014-08-07,38.76,38.871,38.018,38.179,5287161,0
2014-08-08,38.04,38.236,37.705,38.209,14392508,0
2014-08-11,38.188,38.421,38.066,38.245,9947055,0
2014-08-12,38.058,38.363,37.993,38.245,5254899,0
2014-08-13,38.04,38.123,37.822,37.993,4649402,0
2014-08-14,38.253,38.292,38.034,38.218,3937383,0
2014-08-15,38.152,38.323,37.927,38.203,5927869,0
2014-08-18,38.599,38.623,38.323,38.614,4803291,0
2014-08-19,38.533,39.026,38.508,38.937,6587413,0
2014-08-20,38.809,38.905,38.702,38.848,3686814,0
2014-08-21,38.815,38.977,38.774,38.913,3561825,0
2014-08-22,38.896,38.952,38.718,38.799,3585044,0
2014-08-25,38.984,39.178,38.863,39.138,2995064,0
2014-08-26,38.984,39.009,38.839,38.839,3271060,0
2014-08-27,38.977,39.073,38.888,38.984,2412590,0
2014-08-28,38.824,38.856,38.55,38.631,6317782,0
2014-08-29,38.679,38.718,38.405,38.565,5302181,0
2014-09-02,38.349,38.397,37.968,38.049,6914798,0
2014-09-03,38.516,38.694,38.445,38.461,6591124,0
2014-09-04,38.751,38.784,35.996,36.186,67851931,0
2014-09-05,36.647,37.211,36.552,37.027,19264611,0
2014-09-08,36.672,36.833,36.391,36.542,11064676,0
2014-09-09,36.405,36.582,36.317,36.399,6070225,0
2014-09-10,37.082,37.575,36.905,37.501,20154659,0
2014-09-11,37.268,37.469,37.059,37.277,11743847,0
2014-09-12,37.125,37.136,36.921,37.033,5948810,0
2014-09-15,36.751,37.136,36.679,36.994,6294375,0
2014-09-16,36.818,37.437,36.808,37.268,5221202,0
2014-09-17,37.356,37.478,37.202,37.268,4175259,0
2014-09-18,37.543,37.656,37.286,37.422,4022785,0
2014-09-19,37.793,37.817,37.413,37.453,6148928,0
2014-09-22,37.405,37.405,37.05,37.186,6565594,0
2014-09-23,36.994,37.116,36.84,36.857,3960732,0
2014-09-24,36.938,36.985,36.566,36.688,7738037,0
2014-09-25,36.242,36.27,35.382,35.519,19046050,0
2014-09-26,35.43,35.914,35.316,35.761,8814162,0
2014-09-29,35.673,36.052,35.583,35.905,5533703,0
2014-09-30,35.503,35.647,35.309,35.43,8479040,0
2014-10-01,35.342,35.583,35.123,35.212,5363530,0
2014-10-02,34.995,35.019,34.334,34.794,9841810,0
2014-10-03,34.631,34.696,34.384,34.421,8590107,0
2014-10-06,34.47,34.834,34.447,34.706,6099502,0
2014-10-07,34.614,34.696,34.292,34.309,5504919,0
2014-10-08,34.527,34.849,34.173,34.784,11115130,0
2014-10-09,34.374,34.447,33.819,33.85,8647875,0
2014-10-10,33.552,33.842,33.27,33.487,9200430,0
2014-10-13,33.792,33.938,33.189,33.229,6459970,0
2014-10-14,33.134,33.27,32.633,32.737,10567918,0
2014-10-15,32.633,32.803,31.89,32.754,13228644,0
2014-10-16,31.955,33.036,31.802,32.824,12371256,0
2014-10-17,33.342,33.616,33.237,33.406,13780802,0
2014-10-20,33.134,33.277,32.882,33.181,7886187,0
2014-10-21,33.786,34.173,33.591,34.068,6797827,0
2014-10-22,33.819,33.987,33.503,33.503,6264745,0
2014-10-23,33.833,34.196,33.688,33.995,6139708,0
2014-10-24,33.906,34.029,33.688,33.995,5406611,0
2014-10-27,33.697,33.866,33.48,33.819,8699376,0
2014-10-28,34.108,34.551,33.963,34.537,9214725,0
2014-10-29,34.663,35.067,34.357,34.583,9111708,0
2014-10-30,34.397,34.881,34.213,34.753,8251704,0
2014-10-31,34.713,35.043,34.413,35.035,9295800,0
2014-11-03,34.614,34.727,34.204,34.229,8363819,0
2014-11-04,33.842,33.875,33.374,33.575,9960019,0
2014-11-05,33.943,34.287,33.737,34.165,6499066,0
2014-11-06,34.369,34.443,33.977,34.244,5530381,0
2014-11-07,34.344,34.63,34.302,34.401,6971367,0
2014-11-10,34.41,34.555,34.165,34.239,6200062,0
2014-11-11,33.885,34.287,33.788,34.148,6628653,0
2014-11-12,33.707,33.992,33.633,33.681,7461687,0
2014-11-13,33.338,33.421,33.094,33.265,10480837,0
2014-11-14,33.044,33.56,33.036,33.486,6755699,0
2014-11-17,33.29,33.568,33.135,33.452,5595931,0
2014-11-18,33.756,33.862,33.511,33.69,5196949,0
2014-11-19,33.912,34.125,33.666,33.977,5551166,0
2014-11-20,33.935,34.264,33.912,34.165,4725391,0
2014-11-21,34.591,34.769,34.436,34.696,7236311,0
2014-11-24,34.68,34.738,34.279,34.388,6692436,0
2014-11-25,34.344,34.401,33.96,34,7649298,0
2014-11-26,34.033,34.132,33.862,34.018,4208826,0
2014-11-28,32.578,32.661,32.054,32.16,17056291,0
2014-12-01,32.415,32.636,31.793,32.578,17219712,0
2014-12-02,32.683,33.698,32.553,33.306,15887551,0
2014-12-03,33.486,34.018,33.33,33.788,9179965,0
2014-12-04,33.036,33.223,32.751,33.036,10084538,0
2014-12-05,32.822,32.905,32.56,32.7,8443163,0
2014-12-08,32.349,32.373,31.711,31.793,13004996,0
2014-12-09,31.514,32.005,31.146,31.505,14867135,0
2014-12-10,31.27,31.294,30.674,30.87,12937659,0
2014-12-11,30.827,31.066,30.509,30.532,11910668,0
2014-12-12,30.222,30.352,29.641,29.641,14889548,0
2014-12-15,29.502,29.722,28.53,28.578,19690114,0
2014-12-16,28.749,29.896,28.545,29.251,21484832,0
2014-12-17,29.387,30.877,29.338,30.827,17639815,0
2014-12-18,31.194,31.367,30.804,31.344,19066720,0
2014-12-19,31.736,32.244,31.482,32.226,13243221,0
2014-12-22,32.071,32.122,31.573,31.981,12445153,0
2014-12-23,31.704,32.129,31.579,31.997,9574188,0
2014-12-24,31.997,32.122,31.726,31.858,4265904,0
2014-12-26,31.949,32.022,31.726,31.883,7327233,0
2014-12-29,31.85,32.014,31.717,31.923,9240905,0
2014-12-30,31.678,31.726,31.294,31.375,8661421,0
2014-12-31,31.318,31.357,31.088,31.18,8383104,0
2015-01-02,31.251,31.385,30.861,31.18,7688728,0
2015-01-05,29.927,29.985,29.143,29.527,19713510,0
2015-01-06,29.453,29.853,29.167,29.307,14150255,0
2015-01-07,29.445,29.731,29.167,29.379,11238199,0
2015-01-08,29.797,30.207,29.651,30.044,13191329,0
2015-01-09,30.066,30.123,29.559,29.92,9312191,0
2015-01-12,29.601,29.691,29.184,29.487,9253912,0
2015-01-13,29.608,29.722,29.241,29.413,12411786,0
2015-01-14,28.759,29.266,28.57,29.175,14217545,0
2015-01-15,29.544,29.601,29.109,29.224,10900533,0
2015-01-16,30.182,31.039,30.115,30.967,18795602,0
2015-01-20,31.088,31.107,30.574,30.827,10021815,0
2015-01-21,30.942,31.917,30.861,31.751,12826240,0
2015-01-22,31.917,32.014,31.5,31.883,9987163,0
2015-01-23,31.482,32.087,31.414,31.818,10267531,0
2015-01-26,31.908,32.89,31.736,32.652,11481817,0
2015-01-27,32.588,33.078,32.504,32.89,13409712,0
2015-01-28,32.538,32.553,31.769,31.8,10265896,0
2015-01-29,31.688,31.769,31.251,31.695,8552489,0
2015-01-30,31.688,32.129,31.251,31.761,9303460,0
2015-02-02,32.226,32.618,32.054,32.603,10038173,0
2015-02-03,33.363,33.756,33.143,33.616,15627494,0
2015-02-04,33.102,33.373,32.791,33.085,10729028,0
2015-02-05,33.625,34.009,33.495,33.845,9459053,0
2015-02-06,33.977,34.06,33.6,33.674,8234576,0
2015-02-09,33.952,34.378,33.928,34.033,9941715,0
2015-02-10,33.657,33.773,33.151,33.737,12405469,0
2015-02-11,33.341,33.59,33.051,33.491,7442038,0
2015-02-12,33.988,34.703,33.938,34.312,18345139,0
2015-02-13,34.693,34.943,34.61,34.803,7981897,0
2015-02-17,34.37,34.803,34.238,34.677,6225697,0
2015-02-18,34.569,34.803,34.412,34.654,5876516,0
2015-02-19,34.005,34.479,33.847,34.187,6800172,0
2015-02-20,34.181,34.338,34.005,34.263,5481174,0
2015-02-23,34.036,34.461,33.863,34.212,5134155,0
2015-02-24,34.446,34.569,34.195,34.519,4774356,0
2015-02-25,34.627,34.843,34.446,34.785,5175891,0
2015-02-26,34.438,34.502,34.222,34.33,4762111,0
2015-02-27,34.412,34.636,34.379,34.395,4378599,0
2015-03-02,34.181,34.312,33.947,34.279,5885208,0
2015-03-03,34.23,34.759,34.212,34.644,8560523,0
2015-03-04,34.344,34.538,34.195,34.469,7830640,0
2015-03-05,34.452,34.578,34.181,34.181,8224256,0
2015-03-06,33.872,33.906,33.465,33.491,8037508,0
2015-03-09,33.54,33.747,33.25,33.433,8675342,0
2015-03-10,32.925,33.033,32.229,32.404,8957632,0
2015-03-11,32.063,32.071,31.656,31.73,10292458,0
2015-03-12,32.278,32.344,30.817,30.817,8107565,0
2015-03-13,31.198,31.217,30.67,31.208,10147998,0
2015-03-16,30.811,31.167,30.61,31.167,7653169,0
2015-03-17,31.227,31.622,31.15,31.392,6065208,0
2015-03-18,31.648,32.743,31.465,32.661,12484880,0
2015-03-19,32.385,32.537,32.153,32.344,5333518,0
2015-03-20,32.802,33.648,32.794,33.282,9639682,0
2015-03-23,33.457,33.54,33.224,33.316,5945809,0
2015-03-24,33.333,33.374,32.761,32.794,5179300,0
2015-03-25,33.241,33.457,33.076,33.208,5333398,0
2015-03-26,33.374,33.491,32.867,33.042,4928336,0
2015-03-27,32.901,32.993,32.661,32.876,5146410,0
2015-03-30,32.818,33.2,32.818,33.067,5147735,0
2015-03-31,32.354,32.743,32.254,32.462,7470571,0
2015-04-01,32.677,32.925,32.595,32.785,5163518,0
2015-04-02,32.735,33.002,32.693,32.91,4218454,0
2015-04-06,33.051,33.473,33.002,33.308,5609906,0
2015-04-07,33.631,33.988,33.391,33.407,9732523,0
2015-04-08,34.389,34.569,33.756,33.839,20582384,0
2015-04-09,33.737,34.469,33.656,34.321,18548016,0
2015-04-10,34.312,34.545,34.195,34.479,5999665,0
2015-04-13,34.344,34.487,34.136,34.222,6069547,0
2015-04-14,34.496,34.861,34.419,34.693,7247987,0
2015-04-15,34.877,35.259,34.835,35.207,7806098,0
2015-04-16,35.375,35.457,34.884,35.316,8014200,0
2015-04-17,35.432,35.682,35.316,35.598,8994137,0
2015-04-20,35.698,35.896,35.523,35.54,6984466,0
2015-04-21,35.74,35.914,35.292,35.507,9407962,0
2015-04-22,35.914,35.938,35.624,35.889,6267768,0
2015-04-23,36.064,36.304,36.004,36.187,6719428,0
2015-04-24,36.287,36.287,35.814,36.071,6524028,0
2015-04-27,36.029,36.187,35.707,35.724,9146309,0
2015-04-28,36.338,36.378,35.906,36.088,10481616,0
2015-04-29,36.014,36.263,35.765,36.179,8645341,0
2015-04-30,36.048,36.106,35.806,35.822,6786657,0
2015-05-01,35.54,35.989,35.234,35.88,8781969,0
2015-05-04,35.998,36.214,35.955,36.029,6204486,0
2015-05-05,36.106,36.397,35.748,35.772,7493891,0
2015-05-06,36.038,36.114,35.651,35.768,4803815,0
2015-05-07,35.365,35.381,34.843,35.204,5964440,0
2015-05-08,36.003,36.055,35.567,35.945,6307755,0
2015-05-11,36.148,36.215,35.794,35.836,5053143,0
2015-05-12,35.761,36.148,35.752,35.929,4516905,0
2015-05-13,36.248,36.274,35.929,35.997,3992325,0
2015-05-14,36.274,36.358,36.131,36.156,5517133,0
2015-05-15,35.886,36.181,35.718,36.029,4672181,0
2015-05-18,35.711,35.826,35.608,35.677,4653489,0
2015-05-19,35.533,35.541,35.138,35.204,6835411,0
2015-05-20,35.406,35.599,35.305,35.415,3606995,0
2015-05-21,35.853,36.248,35.776,36.107,5028786,0
2015-05-22,35.913,35.971,35.726,35.768,3074447,0
2015-05-26,35.298,35.314,34.884,35.037,5194801,0
2015-05-27,35.037,35.373,34.994,35.172,3780471,0
2015-05-28,35.02,35.02,34.724,34.969,3736200,0
2015-05-29,34.861,35.111,34.684,34.894,3738885,0
2015-06-01,34.659,34.714,34.229,34.464,4867476,0
2015-06-02,34.724,35.103,34.708,34.926,4454193,0
2015-06-03,34.934,35.03,34.684,34.7,3333830,0
2015-06-04,34.237,34.491,34.084,34.186,6194045,0
2015-06-05,33.776,34.371,33.707,34.135,6632847,0
2015-06-08,34.062,34.287,34.019,34.112,3346900,0
2015-06-09,34.102,34.287,33.9,34.127,4004677,0
2015-06-10,34.734,34.868,34.641,34.744,5885744,0
2015-06-11,34.809,35.051,34.751,34.861,4842562,0
2015-06-12,34.573,34.582,34.253,34.338,3663672,0
2015-06-15,33.951,34.498,33.951,34.441,4948108,0
2015-06-16,34.01,34.455,33.976,34.431,8123194,0
2015-06-17,34.674,34.861,34.338,34.684,3863288,0
2015-06-18,34.758,35.002,34.65,34.724,4260618,0
2015-06-19,34.674,34.818,34.523,34.632,3605333,0
2015-06-22,34.92,35.146,34.794,34.944,4051023,0
2015-06-23,34.784,35.03,34.784,34.962,3122743,0
2015-06-24,34.751,35.381,34.751,35.204,7561300,0
2015-06-25,35.272,35.517,35.037,35.255,7969560,0
2015-06-26,35.011,35.172,34.692,34.802,5032946,0
2015-06-29,34.303,34.505,33.858,33.926,7127727,0
2015-06-30,33.707,33.789,33.412,33.63,8520324,0
2015-07-01,33.371,33.378,32.933,33.051,7732278,0
2015-07-02,34.279,34.944,34.272,34.751,13989062,0
2015-07-06,34.07,34.194,33.539,33.589,10055196,0
2015-07-07,33.076,33.557,32.604,33.421,12552658,0
2015-07-08,33.058,33.176,32.781,32.95,7047167,0
2015-07-09,33.336,33.421,32.923,32.933,6482064,0
2015-07-10,33.732,33.833,33.227,33.58,6888186,0
2015-07-13,33.707,33.757,33.564,33.63,4081440,0
2015-07-14,33.639,33.968,33.589,33.942,4095986,0
2015-07-15,33.789,33.842,33.462,33.698,4760072,0
2015-07-16,33.488,33.513,33.219,33.277,5450357,0
2015-07-17,33.186,33.193,32.822,32.923,5054214,0
2015-07-20,32.857,32.882,32.612,32.612,4909966,0
2015-07-21,32.561,32.789,32.544,32.596,6735268,0
2015-07-22,32.318,32.335,31.822,31.906,8053448,0
2015-07-23,31.661,31.738,31.198,31.393,10242693,0
2015-07-24,31.198,31.266,30.643,30.778,8679269,0
2015-07-27,30.424,30.609,30.189,30.34,10782132,0
2015-07-28,31.047,31.416,30.794,31.385,9767889,0
2015-07-29,31.189,31.578,31.029,31.467,8059150,0
2015-07-30,31.872,32.032,31.518,31.712,5621694,0
2015-07-31,31.416,31.444,31.056,31.115,6736932,0
2015-08-03,30.828,30.996,30.577,30.701,6609330,0
2015-08-04,30.913,31.014,30.651,30.753,7605974,0
2015-08-05,31.271,31.372,30.679,30.688,7943815,0
2015-08-06,30.491,30.724,30.322,30.697,9461672,0
2015-08-07,30.714,31.048,30.501,30.525,5635933,0
2015-08-10,30.509,31.057,30.389,31.038,7515082,0
2015-08-11,30.663,30.851,30.458,30.842,7167595,0
2015-08-12,30.765,31.23,30.585,31.176,7437823,0
2015-08-13,30.833,30.861,30.628,30.731,6263485,0
2015-08-14,30.405,30.679,30.389,30.604,5448683,0
2015-08-17,30.354,30.423,30.072,30.398,6498774,0
2015-08-18,30.192,30.219,30.063,30.159,5214799,0
2015-08-19,29.995,30.082,29.473,29.653,7719398,0
2015-08-20,29.952,30.2,29.414,29.414,7626242,0
2015-08-21,29.311,29.448,28.37,28.379,10142295,0
2015-08-24,26.949,27.565,26.427,26.685,21692762,0
2015-08-25,27.344,27.403,26.255,26.274,15135364,0
2015-08-26,27.069,27.079,26.119,26.606,14039457,0
2015-08-27,27.318,28.257,27.275,28.257,15158625,0
2015-08-28,27.892,28.721,27.892,28.454,10611469,0
2015-08-31,28.216,28.773,27.797,28.695,8317026,0
2015-09-01,27.694,27.916,27.318,27.497,12616037,0
2015-09-02,27.78,27.787,27.002,27.549,12461517,0
2015-09-03,27.541,28.138,27.445,27.728,8692227,0
2015-09-04,26.694,26.829,26.128,26.264,19818573,0
2015-09-08,27.044,27.061,26.71,26.873,26806039,0
2015-09-09,27.275,27.422,26.418,26.437,15047000,0
2015-09-10,26.606,26.888,26.343,26.703,12376652,0
2015-09-11,26.564,26.598,26.334,26.53,7278626,0
2015-09-14,26.3,26.359,26.043,26.25,6582813,0
2015-09-15,26.461,26.788,26.437,26.615,6564346,0
2015-09-16,27.079,27.592,27.079,27.489,9170400,0
2015-09-17,27.377,27.908,27.326,27.473,9392920,0
2015-09-18,26.958,27.103,26.497,26.598,9141062,0
2015-09-21,26.555,26.666,26.437,26.574,6487552,0
2015-09-22,25.761,26.059,25.693,26,12108758,0
2015-09-23,26.205,26.232,25.564,25.598,8755458,0
2015-09-24,25.402,25.94,25.239,25.803,11390955,0
2015-09-25,26.095,26.222,25.88,26.035,8090154,0
2015-09-28,25.564,25.564,25.11,25.136,9239626,0
2015-09-29,25.556,25.624,25.204,25.348,9428015,0
2015-09-30,25.82,26.154,25.735,26.146,7181496,0
2015-10-01,27.086,27.275,26.334,26.488,11323879,0
2015-10-02,26.933,27.832,26.881,27.822,14318807,0
2015-10-05,28.396,28.745,28.389,28.653,12479027,0
2015-10-06,28.91,29.619,28.882,29.355,14539370,0
2015-10-07,30.56,30.884,30.225,30.552,29231041,0
2015-10-08,30.21,30.851,30.184,30.765,9936579,0
2015-10-09,31.038,31.066,30.62,30.765,10324987,0
2015-10-12,30.577,30.604,30.141,30.262,8242199,0
2015-10-13,29.431,30.082,29.355,29.712,8299261,0
2015-10-14,29.995,30.312,29.859,30.219,8751254,0
2015-10-15,30.243,30.534,29.971,30.525,7166768,0
2015-10-16,30.714,30.724,30.252,30.679,6621269,0
2015-10-19,30.235,30.277,29.697,29.893,5754084,0
2015-10-20,29.501,30.013,29.486,29.919,5473348,0
2015-10-21,30.21,30.345,29.986,30.063,7602398,0
2015-10-22,30.482,30.791,30.423,30.731,9510418,0
2015-10-23,30.663,30.8,30.389,30.56,5571879,0
2015-10-26,30.458,30.491,29.986,29.986,5969754,0
2015-10-27,29.791,30.106,29.602,29.791,11854884,0
2015-10-28,30.021,30.877,30.004,30.577,11325750,0
2015-10-29,30.27,30.809,30.225,30.552,8504626,0
2015-10-30,30.474,30.8,30.225,30.542,6378850,0
2015-11-02,30.491,31.09,30.405,31.038,8409738,0
2015-11-03,31.109,32.108,31.073,31.852,11629299,0
2015-11-04,32.16,32.203,31.388,31.612,10227605,0
2015-11-05,31.213,31.465,30.882,30.908,7379912,0
2015-11-06,30.448,30.752,30.239,30.543,6731105,0
2015-11-09,30.553,30.77,30.162,30.327,6588032,0
2015-11-10,30.1,30.439,30.022,30.23,5425208,0
2015-11-11,30.23,30.3,29.865,29.9,5332507,0
2015-11-12,29.439,29.605,28.997,29.126,7033368,0
2015-11-13,28.9,29.213,28.596,29.023,5533326,0
2015-11-16,29.03,29.995,29.03,29.978,6721213,0
2015-11-17,30.031,30.1,29.631,29.716,5548507,0
2015-11-18,30.257,30.543,30.055,30.519,8537323,0
2015-11-19,30.534,30.761,30.422,30.648,6693034,0
2015-11-20,30.439,30.578,29.925,29.934,6062514,0
2015-11-23,29.891,30.126,29.805,29.925,5931051,0
2015-11-24,29.971,30.501,29.971,30.422,7446163,0
2015-11-25,30.291,30.534,30.048,30.422,6003972,0
2015-11-27,30.274,30.379,30.204,30.282,3277508,0
2015-11-30,30.36,30.457,30.055,30.083,6462081,0
2015-12-01,30.23,30.388,30.055,30.23,6467760,0
2015-12-02,29.805,30.135,29.292,29.405,8799575,0
2015-12-03,29.578,29.595,28.83,28.917,7381070,0
2015-12-04,28.631,28.631,28.057,28.404,10498237,0
2015-12-07,27.605,27.674,27.031,27.179,13802774,0
2015-12-08,26.9,27.561,26.649,27.186,10251592,0
2015-12-09,27.622,28.18,27.423,27.658,11811033,0
2015-12-10,27.569,27.979,27.535,27.648,9079280,0
2015-12-11,27.082,27.17,26.735,26.768,9597199,0
2015-12-14,26.465,26.631,25.996,26.274,19495579,0
2015-12-15,26.589,26.839,26.518,26.735,15478907,0
2015-12-16,26.987,27.127,26.57,26.839,11110126,0
2015-12-17,26.744,26.805,26.379,26.388,8297169,0
2015-12-18,26.465,26.631,26.213,26.213,8433117,0
2015-12-21,26.527,26.673,26.013,26.196,9864957,0
2015-12-22,26.379,26.83,26.292,26.768,8268177,0
2015-12-23,27.822,28.126,27.701,28.126,11671175,0
2015-12-24,28.265,28.336,27.893,27.926,3888655,0
2015-12-28,27.535,27.665,27.387,27.569,7105015,0
2015-12-29,27.796,27.996,27.609,27.71,8125166,0
2015-12-30,27.43,27.639,27.179,27.221,6364675,0
2015-12-31,27.17,27.353,26.996,27.179,6682133,0
2016-01-04,26.778,27.097,26.527,27.006,8717904,0
2016-01-05,26.883,26.943,26.413,26.89,8320615,0
2016-01-06,26.023,26.442,26.023,26.344,11561224,0
2016-01-07,25.277,25.926,25.214,25.587,17430967,0
2016-01-08,25.571,25.602,25.075,25.136,15985259,0
2016-01-11,25.699,25.709,24.797,25.075,8579855,0
2016-01-12,25.328,25.38,24.344,24.91,12223199,0
2016-01-13,25.458,25.945,24.827,25.014,19448345,0
2016-01-14,25.935,26.943,25.596,26.805,16937458,0
2016-01-15,25.465,25.849,25.075,25.351,13467598,0
2016-01-19,25.727,25.822,24.797,25.143,10750123,0
2016-01-20,24.804,25.053,23.959,24.744,17338726,0
2016-01-21,24.788,25.753,24.623,25.615,11403441,0
2016-01-22,26.612,26.848,26.135,26.388,17153450,0
2016-01-25,25.883,26.232,25.606,25.623,9221949,0
2016-01-26,26.361,26.867,26.187,26.726,11060171,0
2016-01-27,26.37,27.205,26.222,26.673,11155288,0
2016-01-28,27.883,27.917,27.205,27.726,12980025,0
2016-01-29,27.622,28.152,27.423,28.143,10137390,0
2016-02-01,27.109,27.722,26.867,27.561,10885868,0
2016-02-02,25.239,25.526,24.879,25.233,24551276,0
2016-02-03,25.458,25.917,24.727,25.787,16458794,0
2016-02-04,26.309,26.987,26.24,26.612,12988679,0
2016-02-05,26.509,26.788,26.292,26.483,7799493,0
2016-02-08,25.772,26.135,25.484,26.013,10140585,0
2016-02-09,25.458,25.648,24.996,25.171,10893278,0
2016-02-10,24.891,25.398,24.723,24.891,11048624,0
2016-02-11,24.243,24.723,23.975,24.535,16941706,0
2016-02-12,25.113,25.797,24.926,25.761,12219123,0
2016-02-16,26.061,26.089,25.601,25.797,10035523,0
2016-02-17,25.948,26.834,25.948,26.588,11709477,0
2016-02-18,26.79,26.818,26.285,26.436,10460932,0
2016-02-19,26.232,26.408,26.018,26.408,5873113,0
2016-02-22,26.756,27.066,26.715,26.896,6848580,0
2016-02-23,26.293,26.525,25.697,25.744,8411240,0
2016-02-24,25.033,25.351,24.864,25.336,12689520,0
2016-02-25,25.592,25.66,24.962,25.442,12731439,0
2016-02-26,25.867,26.009,25.663,25.744,6950198,0
2016-02-29,25.956,26.131,25.747,25.822,6091680,0
2016-03-01,26.142,26.307,25.832,26.303,6339349,0
2016-03-02,26.124,26.818,26.045,26.818,8750164,0
2016-03-03,27.038,27.5,26.809,27.403,10045263,0
2016-03-04,27.474,27.917,27.367,27.652,9989260,0
2016-03-07,27.12,28.138,27.11,27.962,10318899,0
2016-03-08,27.375,27.447,26.631,26.694,10685174,0
2016-03-09,26.79,27.181,26.578,26.896,7930136,0
2016-03-10,26.603,26.657,26.222,26.479,8963390,0
2016-03-11,26.684,27.154,26.674,27.12,11680161,0
2016-03-14,26.4,26.708,26.306,26.588,8336990,0
2016-03-15,26.081,26.319,25.965,26.31,10263758,0
2016-03-16,26.479,27.091,26.426,27.082,10546027,0
2016-03-17,27.447,28.051,27.252,27.998,10597212,0
2016-03-18,28.095,28.177,27.615,27.811,9626648,0
2016-03-21,27.555,27.864,27.278,27.625,8628681,0
2016-03-22,27.305,27.669,27.278,27.466,5830738,0
2016-03-23,27.314,27.375,26.781,26.809,6591183,0
2016-03-24,26.436,27.047,26.355,27.004,6005117,0
2016-03-28,27.136,27.172,26.8,27.004,4057392,0
2016-03-29,26.542,26.945,26.355,26.941,7927157,0
2016-03-30,27.705,27.864,27.271,27.456,8249136,0
2016-03-31,27.101,27.314,26.771,26.79,8155353,0
2016-04-01,26.001,26.31,25.948,26.25,10061629,0
2016-04-04,26.408,26.589,26.236,26.256,5569298,0
2016-04-05,25.734,25.943,25.62,25.681,8796632,0
2016-04-06,25.62,26.027,25.45,26.009,10434370,0
2016-04-07,25.681,25.929,25.654,25.858,7750190,0
2016-04-08,26.47,26.834,26.391,26.764,11156253,0
2016-04-11,27.012,27.172,26.9,26.906,8312621,0
2016-04-12,27.012,27.793,26.927,27.696,12189577,0
2016-04-13,28.138,28.138,27.705,27.855,10059840,0
2016-04-14,27.331,27.5,27.232,27.447,14282357,0
2016-04-15,27.066,27.252,26.834,27.208,16779587,0
2016-04-18,26.657,27.62,26.611,27.571,13278552,0
2016-04-19,27.687,28.255,27.608,28.192,15146500,0
2016-04-20,27.74,28.584,27.696,28.283,13361076,0
2016-04-21,28.434,28.512,28.114,28.177,8438976,0
2016-04-22,28.078,28.61,28.078,28.539,8005685,0
2016-04-25,28.351,28.424,27.908,28.22,9281955,0
2016-04-26,29.56,29.756,29.364,29.728,17948400,0
2016-04-27,29.791,30.182,29.665,30.04,12661758,0
2016-04-28,29.595,30.182,29.587,29.728,9012724,0
2016-04-29,29.756,29.974,29.409,29.809,10246260,0
2016-05-02,29.845,29.96,29.56,29.845,7360926,0
2016-05-03,29.285,29.293,28.823,28.903,11362402,0
2016-05-04,28.681,28.899,28.265,28.409,10861982,0
2016-05-05,28.699,28.971,28.346,28.555,8563041,0
2016-05-06,28.192,28.786,28.192,28.555,6920980,0
2016-05-09,28.409,28.409,27.814,28.103,8008241,0
2016-05-10,28.192,28.664,28.185,28.645,7984296,0
2016-05-11,28.483,28.916,28.256,28.636,9013364,0
2016-05-12,29.351,29.38,28.636,28.808,9977588,0
2016-05-13,28.455,28.718,28.346,28.455,7395269,0
2016-05-16,28.908,29.135,28.908,28.989,6441668,0
2016-05-17,29.088,29.324,28.921,29.135,6375190,0
2016-05-18,29.296,29.378,28.867,29.051,8575845,0
2016-05-19,28.845,28.975,28.483,28.916,8338003,0
2016-05-20,28.916,29.155,28.69,28.871,7419154,0
2016-05-23,28.519,28.745,28.384,28.447,7166648,0
2016-05-24,28.799,28.912,28.609,28.791,8551979,0
2016-05-25,29.368,29.813,29.269,29.711,15023857,0
2016-05-26,29.631,29.74,29.314,29.478,9653226,0
2016-05-27,29.152,29.269,28.998,29.26,7050134,0
2016-05-31,28.916,29.143,28.301,28.393,16347609,0
2016-06-01,27.849,28.379,27.814,28.339,13946782,0
2016-06-02,28.113,28.509,28.021,28.501,14011526,0
2016-06-03,28.772,28.948,28.501,28.826,13669755,0
2016-06-06,29.188,29.491,29.125,29.414,10126716,0
2016-06-07,29.666,30.065,29.65,29.903,12011260,0
2016-06-08,30.319,30.382,30.065,30.083,10329812,0
2016-06-09,29.567,29.903,29.55,29.874,6517128,0
2016-06-10,29.269,29.487,29.043,29.135,10314578,0
2016-06-13,28.745,29.219,28.681,28.808,9443238,0
2016-06-14,28.447,28.601,27.723,27.967,16748356,0
2016-06-15,27.959,28.384,27.877,28.167,13713080,0
2016-06-16,28.201,29.071,27.858,28.962,14839072,0
2016-06-17,29.215,29.65,29.152,29.612,11684143,0
2016-06-20,30.579,30.599,30.192,30.219,12641641,0
2016-06-21,30.508,31.006,30.328,30.879,12199687,0
2016-06-22,31.214,31.337,30.643,30.643,14861510,0
2016-06-23,31.412,31.421,30.955,31.312,11728713,0
2016-06-24,28.962,30.323,28.952,29.82,38140387,0
2016-06-27,29.097,29.252,28.542,28.925,21523810,0
2016-06-28,29.848,30.079,29.612,30.055,10875409,0
2016-06-29,30.887,31.719,30.608,31.457,19201015,0
2016-06-30,31.511,32.177,31.466,32.108,16518289,0
2016-07-01,32.37,32.633,32.324,32.551,10638540,0
2016-07-05,32.452,32.585,32.28,32.461,12076156,0
2016-07-06,31.864,32.177,31.566,32.162,9757703,0
2016-07-07,32.569,32.589,31.792,32.008,9843067,0
2016-07-08,32.416,32.589,32.236,32.48,8007516,0
2016-07-11,32.606,32.76,32.535,32.652,7609426,0
2016-07-12,33.202,33.636,33.077,33.374,13450618,0
2016-07-13,33.547,33.71,32.796,33.058,9535228,0
2016-07-14,33.537,33.547,33.049,33.058,6081632,0
2016-07-15,33.094,33.137,32.931,33.058,6661673,0
2016-07-18,32.767,32.85,32.579,32.706,6200901,0
2016-07-19,32.551,32.683,32.398,32.579,5909116,0
2016-07-20,32.471,32.613,32.28,32.515,5698917,0
2016-07-21,32.398,32.777,32.344,32.406,4449051,0
2016-07-22,32.433,32.48,32.245,32.433,6229478,0
2016-07-25,32.063,32.09,31.403,31.557,12096936,0
2016-07-26,30.816,31.349,30.807,31.278,9561039,0
2016-07-27,31.62,31.801,31.123,31.258,9316179,0
2016-07-28,31.123,31.169,30.662,30.734,10279252,0
2016-07-29,30.743,31.132,30.626,31.105,7021021,0
2016-08-01,30.662,30.688,29.928,30.001,13051633,0
2016-08-02,30.426,30.513,29.967,30.246,10208165,0
2016-08-03,30.056,30.406,29.92,30.389,10334482,0
2016-08-04,30.435,30.656,30.315,30.38,7515982,0
2016-08-05,30.628,30.665,30.342,30.518,6629505,0
2016-08-08,30.453,30.729,30.453,30.536,6538649,0
2016-08-09,30.848,30.968,30.609,30.729,5826535,0
2016-08-10,30.785,30.83,30.351,30.389,5493048,0
2016-08-11,30.573,31.162,30.49,30.968,6992474,0
2016-08-12,31.107,31.18,30.937,31.061,4697995,0
2016-08-15,31.228,31.354,31.107,31.18,4576612,0
2016-08-16,31.373,31.594,31.273,31.494,7216788,0
2016-08-17,31.338,31.516,31.116,31.484,5431916,0
2016-08-18,31.567,31.918,31.503,31.898,5029607,0
2016-08-19,31.622,31.659,31.448,31.604,4386302,0
2016-08-22,31.143,31.326,31.02,31.263,4631984,0
2016-08-23,31.373,31.585,31.253,31.419,7350392,0
2016-08-24,31.549,31.667,31.41,31.549,6836674,0
2016-08-25,31.604,31.787,31.456,31.503,5075080,0
2016-08-26,31.65,32.036,31.312,31.447,6807483,0
2016-08-29,31.208,31.593,31.208,31.521,3095351,0
2016-08-30,31.511,31.594,31.346,31.393,5077944,0
2016-08-31,31.292,31.383,31.069,31.172,5445597,0
2016-09-01,31.124,31.143,30.78,30.987,4065267,0
2016-09-02,31.53,31.991,31.447,31.761,7509899,0
2016-09-06,31.806,31.999,31.65,31.935,4455946,0
2016-09-07,32.018,32.137,31.898,31.999,4255038,0
2016-09-08,32.12,32.381,31.908,32.294,5642699,0
2016-09-09,31.88,31.944,31.516,31.622,5928477,0
2016-09-12,31.401,31.981,31.299,31.88,6936449,0
2016-09-13,31.162,31.273,30.711,30.84,10027181,0
2016-09-14,30.739,31.116,30.581,30.674,7248601,0
2016-09-15,30.628,31.153,30.563,30.941,5113077,0
2016-09-16,30.453,30.765,30.435,30.665,6075990,0
2016-09-19,31.218,31.228,30.765,30.785,5149043,0
2016-09-20,30.757,30.803,30.435,30.445,5165166,0
2016-09-21,30.674,31.014,30.573,30.941,7206622,0
2016-09-22,31.825,31.88,31.474,31.539,9187258,0
2016-09-23,31.338,31.636,31.133,31.263,5579719,0
2016-09-26,31.032,31.283,30.951,31.006,4974034,0
2016-09-27,30.82,31.132,30.674,30.941,4531838,0
2016-09-28,31.41,32.12,31.023,32.073,10598532,0
2016-09-29,32.431,32.496,32.082,32.275,9796189,0
2016-09-30,32.441,32.58,32.247,32.368,6631975,0
2016-10-03,32.535,32.726,32.414,32.654,5263075,0
2016-10-04,33.16,33.298,32.746,32.846,8850439,0
2016-10-05,33.16,33.344,32.911,33.168,5859004,0
2016-10-06,33.279,33.334,32.984,33.095,4796950,0
2016-10-07,33.196,33.501,33.073,33.298,5082421,0
2016-10-10,33.537,33.905,33.527,33.758,4703461,0
2016-10-11,33.547,33.587,32.786,32.938,7873234,0
2016-10-12,33.133,33.133,32.772,32.948,5371010,0
2016-10-13,32.654,33.039,32.486,32.846,4817250,0
2016-10-14,33.15,33.26,32.938,32.994,3536407,0
2016-10-17,32.736,32.846,32.575,32.681,3787265,0
2016-10-18,33.289,33.298,33.027,33.123,3954161,0
2016-10-19,33.251,33.501,33.168,33.187,4220455,0
2016-10-20,33.085,33.334,32.948,33.187,4348422,0
2016-10-21,33.196,33.39,33.058,33.372,4578545,0
2016-10-24,33.306,33.372,32.754,33.022,4891092,0
2016-10-25,33.178,33.368,33.068,33.178,4861254,0
2016-10-26,32.746,33.078,32.656,33.003,4645487,0
2016-10-27,33.085,33.372,33.003,33.14,4534411,0
2016-10-28,32.791,33.14,32.716,32.846,5493264,0
2016-10-31,32.607,32.837,32.505,32.726,5880969,0
2016-11-01,32.24,32.248,31.143,31.401,12965160,0
2016-11-02,31.604,31.761,31.081,31.308,8448653,0
2016-11-03,31.318,31.419,31.023,31.153,5296736,0
2016-11-04,30.913,31.149,30.825,30.877,6549850,0
2016-11-07,31.143,31.346,31.023,31.318,6368418,0
2016-11-08,31.277,31.557,31.224,31.369,5190167,0
2016-11-09,31.098,31.885,31.098,31.708,5963344,0
2016-11-10,32.12,32.147,31.708,31.801,5560876,0
2016-11-11,31.398,31.462,30.854,31.089,7041122,0
2016-11-14,30.685,30.92,30.479,30.901,5815326,0
2016-11-15,31.125,31.557,31.125,31.492,6058252,0
2016-11-16,31.164,31.404,31.061,31.201,5320557,0
2016-11-17,31.464,31.73,31.342,31.389,5736377,0
2016-11-18,31.247,31.669,31.174,31.52,7120908,0
2016-11-21,32.147,32.278,32.082,32.232,6274548,0
2016-11-22,32.307,32.467,32.101,32.364,7188557,0
2016-11-23,31.979,32.41,31.97,32.232,4564604,0
2016-11-25,32.232,32.288,32.026,32.11,2027697,0
2016-11-28,31.941,31.979,31.594,31.594,5795040,0
2016-11-29,31.267,31.513,31.145,31.408,6293209,0
2016-11-30,32.364,33.047,32.364,32.804,12572450,0
2016-12-01,33.441,33.683,33.14,33.16,8325094,0
2016-12-02,33.216,33.549,33.066,33.244,5492460,0
2016-12-05,33.318,33.529,33.244,33.244,5025966,0
2016-12-06,33.432,33.449,33.112,33.328,5749356,0
2016-12-07,33.647,33.713,33.422,33.627,6410513,0
2016-12-08,33.779,33.947,33.602,33.909,5449343,0
2016-12-09,33.871,33.928,33.731,33.739,4937551,0
2016-12-12,34.302,34.491,34.134,34.209,8981118,0
2016-12-13,34.574,34.612,34.106,34.471,8008594,0
2016-12-14,34.424,34.555,33.739,33.749,6079653,0
2016-12-15,33.206,33.675,33.084,33.59,5431768,0
2016-12-16,33.928,34.414,33.861,34.283,5884044,0
2016-12-19,34.322,34.462,34.246,34.256,4890200,0
2016-12-20,34.34,34.481,34.181,34.218,4646550,0
2016-12-21,34.537,34.588,34.358,34.462,4737811,0
2016-12-22,34.649,34.827,34.555,34.583,8099622,0
2016-12-23,34.513,34.714,34.462,34.688,3898404,0
2016-12-27,34.761,34.883,34.752,34.77,3975742,0
2016-12-28,34.968,35.107,34.836,34.902,6545844,0
2016-12-29,35.127,35.165,34.986,35.042,5352369,0
2016-12-30,35.107,35.301,34.977,35.025,5383177,0
2017-01-03,35.699,35.719,35.408,35.604,9368945,0
2017-01-04,35.647,35.924,35.548,35.877,7345757,0
2017-01-05,35.736,36.241,35.736,36.139,6943181,0
2017-01-06,35.755,35.783,35.464,35.521,6179157,0
2017-01-09,35.211,35.277,34.959,34.959,5895659,0
2017-01-10,34.902,35.09,34.77,34.77,4183943,0
2017-01-11,34.856,35.282,34.724,35.183,4719111,0
2017-01-12,35.595,35.604,35.286,35.38,5013462,0
2017-01-13,35.436,35.474,35.193,35.286,4071291,0
2017-01-17,35.211,35.259,34.888,35.081,6588072,0
2017-01-18,34.836,35.034,34.678,34.761,6289529,0
2017-01-19,34.678,34.79,34.434,34.574,5406522,0
2017-01-20,34.77,34.78,34.439,34.518,6037101,0
2017-01-23,34.293,34.434,34.026,34.312,5838360,0
2017-01-24,34.237,34.659,34.237,34.583,6957814,0
2017-01-25,34.761,34.79,34.565,34.695,4243409,0
2017-01-26,34.63,34.714,34.283,34.424,4749368,0
2017-01-27,34.227,34.34,34.152,34.274,4514674,0
2017-01-30,33.815,33.853,33.478,33.693,8021473,0
2017-01-31,33.788,33.871,33.473,33.713,5835194,0
2017-02-01,33.9,33.918,33.554,33.722,7640844,0
2017-02-02,33.61,33.718,33.305,33.534,8156733,0
2017-02-03,33.656,33.887,33.544,33.656,5411407,0
2017-02-06,33.554,33.656,33.412,33.562,6238373,0
2017-02-07,32.579,32.691,31.997,32.212,19032382,0
2017-02-08,32.016,32.288,31.857,32.26,8882443,0
2017-02-09,32.663,32.71,32.242,32.268,9525633,0
2017-02-10,32.467,32.519,32.268,32.354,6813871,0
2017-02-13,32.391,32.533,32.344,32.476,7362252,0
2017-02-14,32.41,32.427,32.207,32.401,8560694,0
2017-02-15,32.224,32.319,32.138,32.224,8049963,0
2017-02-16,32.31,32.51,32.071,32.11,7875002,0
2017-02-17,31.967,31.995,31.776,31.861,6741805,0
2017-02-21,32.453,32.52,32.167,32.253,8586165,0
2017-02-22,31.967,32.108,31.824,31.853,6298104,0
2017-02-23,32.348,32.5,32.209,32.281,7259626,0
2017-02-24,32.014,32.081,31.861,31.938,6454618,0
2017-02-27,32.12,32.453,32.053,32.396,9014082,0
2017-02-28,32.329,32.453,32.267,32.338,7773911,0
2017-03-01,32.749,32.853,32.605,32.634,7769305,0
2017-03-02,32.597,32.767,32.5,32.53,5632875,0
2017-03-03,32.54,32.644,32.453,32.5,5549724,0
2017-03-06,32.348,32.477,32.271,32.386,5223365,0
2017-03-07,32.463,32.463,32.262,32.291,4402631,0
2017-03-08,32.177,32.271,31.71,31.757,7060941,0
2017-03-09,31.671,31.938,31.557,31.938,7408166,0
2017-03-10,32.834,32.939,32.587,32.729,21589077,0
2017-03-13,32.52,32.691,32.367,32.482,8164720,0
2017-03-14,32.167,32.167,31.728,31.871,9142612,0
2017-03-15,32.024,32.281,31.91,32.204,9373673,0
2017-03-16,32.49,32.547,32.271,32.433,7477289,0
2017-03-17,32.72,32.786,32.579,32.682,4795443,0
2017-03-20,32.54,32.644,32.473,32.597,4246307,0
2017-03-21,32.901,32.92,32.5,32.644,5877699,0
2017-03-22,32.406,32.5,32.224,32.406,5226810,0
2017-03-23,32.319,32.672,32.281,32.473,5437788,0
2017-03-24,32.301,32.329,32.167,32.204,4707782,0
2017-03-27,32.053,32.271,32.008,32.177,3570446,0
2017-03-28,32.204,32.473,32.138,32.338,6149657,0
2017-03-29,32.301,32.891,32.276,32.824,5629037,0
2017-03-30,32.949,32.996,32.744,32.91,6207339,0
2017-03-31,32.853,32.92,32.729,32.91,5070859,0
2017-04-03,32.977,33.016,32.433,32.796,5633057,0
2017-04-04,32.91,33.177,32.72,33.167,5627611,0
2017-04-05,33.416,33.625,32.959,32.977,7740645,0
2017-04-06,32.967,33.302,32.924,33.11,6160939,0
2017-04-07,33.206,33.359,33.14,33.225,4391075,0
2017-04-10,33.187,33.463,33.177,33.453,5319774,0
2017-04-11,33.597,33.749,33.292,33.721,8036099,0
2017-04-12,33.749,34.026,33.654,33.796,6907933,0
2017-04-13,33.635,33.788,33.302,33.359,9332764,0
2017-04-17,33.311,33.426,33.092,33.396,5541285,0
2017-04-18,33.12,33.311,32.847,33.053,6888323,0
2017-04-19,32.996,33.053,32.463,32.547,7413776,0
2017-04-20,32.634,32.796,32.547,32.557,5964516,0
2017-04-21,32.443,32.52,32.253,32.415,5700224,0
2017-04-24,32.786,32.949,32.716,32.843,5223877,0
2017-04-25,32.939,33.073,32.882,33.044,4645379,0
2017-04-26,32.959,33.378,32.915,33.044,6510123,0
2017-04-27,32.91,32.92,32.51,32.796,6172496,0
2017-04-28,32.739,32.896,32.663,32.72,4465957,0
2017-05-01,32.729,32.977,32.667,32.72,5756349,0
2017-05-02,33.197,33.54,33.054,33.13,9081928,0
2017-05-03,32.987,33.167,32.834,33.073,5921130,0
2017-05-04,32.824,32.843,32.614,32.72,5474874,0
2017-05-05,33.053,33.674,33.006,33.654,7197004,0
2017-05-08,33.674,33.826,33.53,33.779,5652132,0
2017-05-09,33.788,33.845,33.616,33.702,7099354,0
2017-05-10,34.172,34.25,33.939,33.949,5876930,0
2017-05-11,34.046,34.22,33.955,34.143,6878861,0
2017-05-12,34.152,34.424,34.152,34.318,4928260,0
2017-05-15,35.006,35.006,34.569,34.628,9054175,0
2017-05-16,35.142,35.375,35.089,35.142,10094166,0
2017-05-17,35.375,35.491,35.074,35.074,9899859,0
2017-05-18,35.2,35.588,35.006,35.403,11186026,0
2017-05-19,35.84,35.971,35.714,35.82,6730453,0
2017-05-22,36.063,36.063,35.733,35.84,6529222,0
2017-05-23,35.918,36.004,35.787,35.811,4460069,0
2017-05-24,35.792,35.981,35.709,35.782,6418179,0
2017-05-25,35.627,35.879,35.185,35.297,9053460,0
2017-05-26,35.355,35.423,35.21,35.307,3680596,0
2017-05-30,35.384,35.384,35.152,35.171,7273898,0
2017-05-31,35.307,35.375,34.928,35.054,8081394,0
2017-06-01,35.142,35.365,35.049,35.142,6680912,0
2017-06-02,34.899,34.919,34.614,34.822,6688489,0
2017-06-05,34.822,35.045,34.803,34.986,4239583,0
2017-06-06,34.763,35.162,34.695,35.142,4482217,0
2017-06-07,34.754,34.851,34.288,34.346,9657965,0
2017-06-08,34.26,34.482,34.24,34.337,4366564,0
2017-06-09,34.318,34.778,34.298,34.745,6040002,0
2017-06-12,34.928,35.016,34.609,34.725,4581007,0
2017-06-13,34.793,34.967,34.687,34.938,4519531,0
2017-06-14,34.87,34.88,34.182,34.298,6087500,0
2017-06-15,33.929,34.26,33.881,34.172,7677379,0
2017-06-16,34.569,34.928,34.492,34.909,5293472,0
2017-06-19,34.909,35.162,34.88,34.948,6253755,0
2017-06-20,34.24,34.24,33.726,33.92,9038313,0
2017-06-21,33.707,33.92,33.464,33.6,7321708,0
2017-06-22,33.59,33.745,33.464,33.552,5116306,0
2017-06-23,33.542,33.855,33.498,33.785,3610550,0
2017-06-26,33.978,34.027,33.803,33.823,3879769,0
2017-06-27,34.056,34.318,33.978,34.085,5083897,0
2017-06-28,34.182,34.366,34.114,34.202,4996367,0
2017-06-29,34.202,34.23,33.755,33.803,3655479,0
2017-06-30,33.707,33.765,33.426,33.6,4957476,0
2017-07-03,33.717,34.114,33.717,33.959,2373627,0
2017-07-05,33.677,33.687,33.295,33.377,5470632,0
2017-07-06,33.474,33.785,33.386,33.396,4191495,0
2017-07-07,33.377,33.406,33.11,33.318,4173148,0
2017-07-10,33.144,33.368,33.135,33.29,3274895,0
2017-07-11,33.028,33.328,32.969,33.318,4712411,0
2017-07-12,33.861,34.027,33.658,33.813,4740526,0
2017-07-13,33.658,33.702,33.522,33.668,2782269,0
2017-07-14,33.871,33.988,33.745,33.891,3228764,0
2017-07-17,34.036,34.124,33.843,33.861,3391897,0
2017-07-18,33.901,33.949,33.707,33.775,2778987,0
2017-07-19,33.687,34.007,33.682,33.969,3799452,0
2017-07-20,34.085,34.124,33.911,34.036,3768267,0
2017-07-21,34.017,34.036,33.581,33.629,3841973,0
2017-07-24,33.474,33.484,33.202,33.416,5287507,0
2017-07-25,33.929,34.007,33.775,33.843,3579154,0
2017-07-26,33.939,33.939,33.717,33.785,3139946,0
2017-07-27,33.997,34.007,33.785,33.929,3349684,0
2017-07-28,33.59,34.104,33.576,34.094,5596645,0
2017-07-31,34.26,34.278,34.002,34.075,6025069,0
2017-08-01,35.064,35.433,35.006,35.171,10824465,0
2017-08-02,35.084,35.462,35.045,35.297,4733649,0
2017-08-03,35.152,35.297,35.016,35.045,4306148,0
2017-08-04,35.142,35.307,35.117,35.229,3462243,0
2017-08-07,35.287,35.675,35.248,35.637,7971724,0
2017-08-08,35.617,35.714,35.403,35.433,5572694,0
2017-08-09,35.457,35.65,35.369,35.645,3964332,0
2017-08-10,35.408,35.438,34.945,34.965,5231089,0
2017-08-11,34.511,34.6,34.413,34.442,5073767,0
2017-08-14,34.442,34.541,34.161,34.186,4209344,0
2017-08-15,34.077,34.102,33.806,34.077,4655554,0
2017-08-16,34.205,34.29,33.787,33.801,4900908,0
2017-08-17,33.92,33.92,33.614,33.614,3776182,0
2017-08-18,33.515,33.782,33.466,33.673,4807834,0
2017-08-21,33.683,33.693,33.515,33.515,3469379,0
2017-08-22,33.604,33.683,33.57,33.663,4583800,0
2017-08-23,33.437,33.831,33.417,33.752,3865239,0
2017-08-24,33.89,33.89,33.565,33.693,2448437,0
2017-08-25,33.92,34.087,33.87,34.048,2990995,0
2017-08-28,34.126,34.127,33.9,33.979,2576019,0
2017-08-29,33.762,33.929,33.723,33.88,2745291,0
2017-08-30,33.801,33.969,33.772,33.88,2460375,0
2017-08-31,33.89,34.294,33.86,34.235,5206105,0
2017-09-01,34.156,34.408,34.077,34.274,4653441,0
2017-09-05,34.422,34.6,34.255,34.452,3749085,0
2017-09-06,34.294,34.886,34.284,34.817,6558664,0
2017-09-07,34.856,35.068,34.856,34.994,4245423,0
2017-09-08,34.994,35.053,34.743,34.817,3295333,0
2017-09-11,34.876,35.142,34.846,35.053,4139637,0
2017-09-12,35.142,35.349,35.122,35.241,2890747,0
2017-09-13,35.487,35.6,35.359,35.477,4179010,0
2017-09-14,35.674,36.009,35.645,35.812,4899781,0
2017-09-15,35.832,36.069,35.793,36.059,4916463,0
2017-09-18,36.128,36.226,35.98,36.128,5501191,0
2017-09-19,36.384,36.561,36.335,36.423,5302210,0
2017-09-20,36.532,36.926,36.522,36.699,5178252,0
2017-09-21,36.828,37.261,36.768,37.163,9156442,0
2017-09-22,37.192,37.527,37.133,37.281,5662118,0
2017-09-25,37.498,37.843,37.488,37.695,6035566,0
2017-09-26,37.577,37.616,37.311,37.33,6517504,0
2017-09-27,37.311,37.587,37.261,37.478,4903561,0
2017-09-28,37.675,37.932,37.656,37.872,5088180,0
2017-09-29,37.784,37.902,37.744,37.882,3086238,0
2017-10-02,37.508,37.872,37.439,37.843,5415695,0
2017-10-03,37.863,38.257,37.863,38.148,5113117,0
2017-10-04,38.02,38.227,37.932,38.099,4421950,0
2017-10-05,38.001,38.188,37.986,38.06,3123378,0
2017-10-06,37.725,37.759,37.537,37.715,3534738,0
2017-10-09,37.715,38.031,37.715,37.912,3840564,0
2017-10-10,38.178,38.444,38.158,38.257,3409720,0
2017-10-11,38.326,38.326,38.08,38.296,3348675,0
2017-10-12,38.168,38.454,38.089,38.454,4992825,0
2017-10-13,38.76,38.76,38.543,38.543,3638767,0
2017-10-16,38.622,38.789,38.543,38.631,2947274,0
2017-10-17,38.474,38.562,38.089,38.139,5468771,0
2017-10-18,38.158,38.244,37.896,38.168,5822743,0
2017-10-19,38.089,38.444,38.079,38.198,4724351,0
2017-10-20,38.296,38.474,38.109,38.198,4225563,0
2017-10-23,38.286,38.406,38.15,38.237,4807531,0
2017-10-24,38.434,38.671,38.379,38.444,3313724,0
2017-10-25,38.484,38.543,37.961,38.237,4083032,0
2017-10-26,38.217,38.247,38.04,38.099,3118602,0
2017-10-27,38.198,38.612,38.079,38.543,5317570,0
2017-10-30,38.858,39.184,38.829,39.055,8768900,0
2017-10-31,40.209,40.386,39.739,40.09,10185077,0
2017-11-01,40.406,40.613,40.071,40.179,6849058,0
2017-11-02,39.854,40.159,39.834,40.09,4533213,0
2017-11-03,39.952,40.078,39.775,39.982,3244772,0
2017-11-06,39.972,40.869,39.972,40.82,6343212,0
2017-11-07,40.958,40.958,40.652,40.889,4778490,0
2017-11-08,40.564,40.82,40.406,40.81,5451785,0
2017-11-09,40.63,40.77,40.47,40.72,4820487,0
2017-11-10,40.59,40.59,40.06,40.3,3117331,0
