Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.054,12.826,12.028,12.669,2951603,0
2005-02-28,12.956,13.092,12.211,12.333,5295266,0
2005-03-01,12.333,12.333,11.845,12.063,2944224,0
2005-03-02,11.966,12.324,11.925,12.314,2096428,0
2005-03-03,12.409,12.817,12.383,12.73,2462207,0
2005-03-04,12.764,13.173,12.697,13.068,3424397,0
2005-03-07,13,13,12.746,12.93,1661924,0
2005-03-08,12.93,12.981,12.756,12.801,1719578,0
2005-03-09,12.851,13.019,12.454,12.53,2611657,0
2005-03-10,12.374,12.374,11.873,12.081,3305390,0
2005-03-11,11.898,12.435,11.898,12.341,2487118,0
2005-03-14,12.333,12.479,12.089,12.454,1720496,0
2005-03-15,12.567,12.697,12.454,12.479,1600111,0
2005-03-16,12.472,12.72,12.366,12.575,2030466,0
2005-03-17,12.921,13.009,12.756,12.903,2175766,0
2005-03-18,12.93,13.068,12.774,12.835,1528155,0
2005-03-21,12.869,12.972,12.661,12.714,1385161,0
2005-03-22,12.887,12.887,12.333,12.409,2045689,0
2005-03-23,12.107,12.107,11.855,11.949,2417465,0
2005-03-24,12.037,12.193,11.916,12.002,2147628,0
2005-03-28,11.925,11.934,11.507,11.629,3626429,0
2005-03-29,11.568,11.89,11.403,11.606,2811843,0
2005-03-30,11.578,11.793,11.352,11.752,2530473,0
2005-03-31,12.115,12.383,12.081,12.324,2662853,0
2005-04-01,12.575,12.609,12.374,12.445,2958982,0
2005-04-04,12.583,12.746,12.391,12.479,2373186,0
2005-04-05,12.358,12.539,12.107,12.22,1937292,0
2005-04-06,12.22,12.497,11.993,12.487,2106113,0
2005-04-07,12.626,12.714,12.211,12.262,4941939,0
2005-04-08,12.115,12.262,11.949,12.099,1697896,0
2005-04-11,12.063,12.139,11.864,12.115,1823363,0
2005-04-12,12.245,12.262,11.818,11.925,2707138,0
2005-04-13,11.818,11.89,11.457,11.498,2005101,0
2005-04-14,11.515,11.587,11.238,11.283,2739423,0
2005-04-15,11.171,11.283,10.769,10.831,4094608,0
2005-04-18,10.711,11.136,10.613,11.064,3280944,0
2005-04-19,11.376,11.533,11.361,11.394,1601499,0
2005-04-20,11.475,11.725,11.283,11.308,2136557,0
2005-04-21,11.291,11.716,11.204,11.689,1909616,0
2005-04-22,11.793,11.975,11.614,11.645,1479724,0
2005-04-25,11.769,11.769,11.438,11.614,2904095,0
2005-04-26,11.49,11.661,11.465,11.645,2030931,0
2005-04-27,11.645,11.653,11.143,11.187,1534613,0
2005-04-28,10.884,11.09,10.805,10.893,2392555,0
2005-04-29,10.969,11.023,10.658,10.736,1833968,0
2005-05-02,10.685,11.334,10.685,11.3,1746330,0
2005-05-03,11.171,11.308,11.048,11.108,1592730,0
2005-05-04,11.117,11.498,11.032,11.376,2312757,0
2005-05-05,11.606,11.81,11.549,11.752,2649019,0
2005-05-06,11.957,12.245,11.916,12.22,3489896,0
2005-05-09,12.341,12.383,12.139,12.295,2328902,0
2005-05-10,12.341,12.454,12.202,12.254,2226964,0
2005-05-11,12.13,12.13,11.89,11.993,2082126,0
2005-05-12,11.827,11.881,11.549,11.597,2309988,0
2005-05-13,11.515,11.578,11.334,11.413,1829818,0
2005-05-16,11.308,11.317,11.064,11.23,2744959,0
2005-05-17,11.161,11.524,11.152,11.482,1565517,0
2005-05-18,11.606,11.934,11.475,11.587,3715449,0
2005-05-19,11.587,11.793,11.376,11.708,1149462,0
2005-05-20,11.735,11.769,11.482,11.49,1253705,0
2005-05-23,11.376,11.827,11.342,11.784,1358873,0
2005-05-24,11.744,11.966,11.744,11.898,2562300,0
2005-05-25,11.916,12.107,11.761,11.993,2504181,0
2005-05-26,12.009,12.158,11.925,12.115,1555366,0
2005-05-27,12.245,12.826,12.245,12.782,3357513,0
2005-05-31,12.782,12.817,12.366,12.652,1672065,0
2005-06-01,12.835,13.092,12.756,12.981,2125487,0
2005-06-02,13.051,13.25,12.895,12.895,1860954,0
2005-06-03,12.972,13.191,12.921,13.183,1114635,0
2005-06-06,13.312,13.545,13.13,13.258,1707125,0
2005-06-07,13.381,13.597,13.183,13.232,1568515,0
2005-06-08,13.111,13.597,13.059,13.173,1497483,0
2005-06-09,13.258,13.805,13.223,13.771,2360041,0
2005-06-10,13.832,14.091,13.832,13.952,1648543,0
2005-06-13,13.866,14.172,13.727,14.117,2059758,0
2005-06-14,13.962,14.629,13.918,14.605,2803536,0
2005-06-15,14.786,15.211,14.786,15.072,2961060,0
2005-06-16,15.279,15.783,15.194,15.783,3973757,0
2005-06-17,15.984,16.511,15.705,15.964,9365662,0
2005-06-20,16.175,16.329,15.939,16.13,3500042,0
2005-06-21,16.026,16.104,15.522,15.593,2508105,0
2005-06-22,15.185,15.627,15.185,15.505,3598984,0
2005-06-23,15.635,15.992,15.609,15.854,1948134,0
2005-06-24,16.026,16.026,15.729,15.984,1541995,0
2005-06-27,16.086,16.259,16.001,16.226,4497748,0
2005-06-28,15.808,16.259,15.808,16.051,2860274,0
2005-06-29,15.87,15.984,15.566,15.827,3181774,0
2005-06-30,15.775,16.086,15.696,15.775,3363048,0
2005-07-01,15.984,16.693,15.87,16.631,2092969,0
2005-07-05,16.304,16.711,16.183,16.511,2800774,0
2005-07-06,16.91,17.014,16.616,16.867,3518029,0
2005-07-07,16.738,17.059,16.583,17.059,1563905,0
2005-07-08,17.336,17.519,16.997,17.171,5499146,0
2005-07-11,16.997,17.109,16.755,17.109,5926737,0
2005-07-12,17.345,17.812,17.189,17.795,2971439,0
2005-07-13,17.778,17.995,17.733,17.882,2639100,0
2005-07-14,17.882,18.125,17.421,17.465,3141182,0
2005-07-15,17.544,17.684,17.189,17.248,2220967,0
2005-07-18,17.544,17.544,16.953,17.189,3506040,0
2005-07-19,17.248,17.472,17.085,17.449,3121118,0
2005-07-20,17.544,17.62,16.91,17.207,2072674,0
2005-07-21,17.109,17.439,17.101,17.109,1349416,0
2005-07-22,17.161,17.603,17.161,17.482,2139322,0
2005-07-25,17.472,17.579,17.125,17.404,3784177,0
2005-07-26,17.345,17.345,17.067,17.143,1472802,0
2005-07-27,17.143,17.561,17.109,17.526,1537381,0
2005-07-28,17.62,17.769,17.396,17.62,1747026,0
2005-07-29,17.917,18.167,17.917,18.031,1928070,0
2005-08-01,18.275,18.602,18.151,18.602,1541534,0
2005-08-02,18.685,19.684,18.685,19.494,5484384,0
2005-08-03,19.773,19.773,18.923,19.087,6038820,0
2005-08-04,19.197,19.709,19.095,19.709,4736682,0
2005-08-05,19.709,19.945,19.251,19.885,3227439,0
2005-08-08,20.337,21.184,20.337,20.692,4343690,0
2005-08-09,20.283,21.09,20.283,20.795,3960381,0
2005-08-10,21.01,21.01,20.457,20.857,3452532,0
2005-08-11,20.916,21.132,20.743,20.969,2283009,0
2005-08-12,21.064,21.307,20.988,21.029,2675076,0
2005-08-15,20.814,20.874,20.232,20.247,2718208,0
2005-08-16,20.207,20.207,19.33,19.842,4262735,0
2005-08-17,19.453,19.859,18.645,18.695,5286968,0
2005-08-18,17.995,18.61,17.967,18.296,5608231,0
2005-08-19,18.819,19.174,18.819,19.122,2838365,0
2005-08-22,19.512,19.684,19.362,19.528,2881725,0
2005-08-23,19.684,19.823,19.305,19.453,1480876,0
2005-08-24,19.453,20.24,19.453,20.076,3300086,0
2005-08-25,20.076,20.136,19.59,19.789,2265941,0
2005-08-26,19.789,19.962,19.042,19.183,2020777,0
2005-08-29,20.163,20.163,19.352,19.765,3380574,0
2005-08-30,19.945,20.735,19.842,20.528,2749568,0
2005-08-31,20.682,21.679,20.682,21.368,5093697,0
2005-09-01,21.481,21.992,21.394,21.992,4144885,0
2005-09-02,21.506,21.644,21.245,21.541,3957382,0
2005-09-06,21.132,21.419,20.898,21.261,2920239,0
2005-09-07,21.116,21.29,20.64,20.717,2876646,0
2005-09-08,20.988,21.177,20.38,20.483,3712454,0
2005-09-09,20.795,21.073,20.692,20.943,3633347,0
2005-09-12,20.943,20.943,20.084,20.136,3327071,0
2005-09-13,20.337,20.337,19.635,19.729,2463128,0
2005-09-14,19.962,20.256,19.709,20.179,2826831,0
2005-09-15,20.32,20.371,19.867,20.093,1656386,0
2005-09-16,20.093,20.1,19.755,19.945,1721888,0
2005-09-19,20.38,20.83,20.371,20.64,4159645,0
2005-09-20,20.612,21.047,20.24,20.347,2637945,0
2005-09-21,20.952,21.09,20.412,20.511,4694246,0
2005-09-22,21.15,21.15,19.409,19.59,4808868,0
2005-09-23,19.416,19.468,19.077,19.087,4161491,0
2005-09-26,18.991,20.067,18.895,19.781,3200684,0
2005-09-27,19.823,19.823,19.416,19.581,2056069,0
2005-09-28,19.684,20.118,19.33,19.998,2845513,0
2005-09-29,20.163,20.179,19.668,19.709,3005576,0
2005-09-30,19.765,19.823,19.435,19.59,2775864,0
2005-10-03,19.668,19.833,19.494,19.512,1789458,0
2005-10-04,19.504,19.504,18.471,18.549,2648786,0
2005-10-05,18.549,18.663,17.327,17.951,5395592,0
2005-10-06,16.806,17.125,16.432,16.616,6652990,0
2005-10-07,16.953,17.404,16.841,17.225,4033494,0
2005-10-10,17.449,17.449,16.711,16.978,2842521,0
2005-10-11,17.882,18.022,17.657,17.837,5614920,0
2005-10-12,18.289,18.462,17.3,17.345,5116990,0
2005-10-13,17.171,17.171,16.198,16.554,7922376,0
2005-10-14,16.304,17.272,16.189,16.953,7544373,0
2005-10-17,17.882,17.908,17.067,17.109,5215702,0
2005-10-18,16.867,16.901,16.37,16.424,5745686,0
2005-10-19,16.38,17.171,16.042,17.049,5968939,0
2005-10-20,16.666,17.207,16.235,16.38,4841157,0
2005-10-21,16.148,16.729,16.001,16.424,5152276,0
2005-10-24,15.912,17.014,15.887,16.884,3836531,0
2005-10-25,17.135,18.098,17.109,18.053,3101284,0
2005-10-26,17.837,18.748,17.715,17.958,4481606,0
2005-10-27,18.323,18.41,17.526,17.534,3221672,0
2005-10-28,17.534,18.039,17.116,18.013,2382871,0
2005-10-31,17.917,18.246,17.715,17.872,2411470,0
2005-11-01,17.76,18.306,17.699,18.306,2690532,0
2005-11-02,18.08,20.189,18.08,19.945,5495685,0
2005-11-03,20.1,20.795,20.1,20.612,3781641,0
2005-11-04,20.578,20.578,19.815,20.38,3222365,0
2005-11-07,20.32,20.412,19.988,20.016,2836520,0
2005-11-08,20.016,20.857,19.806,20.38,2475582,0
2005-11-09,20.38,21.29,20.04,20.735,4391430,0
2005-11-10,20.511,20.604,19.15,19.468,6742013,0
2005-11-11,19.453,20.118,19.174,20.118,2978128,0
2005-11-14,20.207,20.337,19.468,19.684,2973052,0
2005-11-15,19.528,20.172,19.512,19.773,3205528,0
2005-11-16,19.609,20.604,19.573,20.587,2550078,0
2005-11-17,20.898,21.073,20.084,20.189,2641407,0
2005-11-18,20.084,20.222,19.416,19.616,2974665,0
2005-11-21,19.945,19.998,19.573,19.842,2667007,0
2005-11-22,20.1,20.403,19.815,20.394,2441453,0
2005-11-23,20.247,20.247,19.684,19.988,2080516,0
2005-11-25,20.189,20.38,20.067,20.337,483632,0
2005-11-28,20.1,20.256,19.85,19.97,2985506,0
2005-11-29,20.084,20.163,19.486,19.581,2680844,0
2005-11-30,19.477,19.962,19.409,19.684,2095506,0
2005-12-01,19.842,20.364,19.789,20.283,3080068,0
2005-12-02,20.55,20.898,20.483,20.768,2527936,0
2005-12-05,21.116,21.463,21.029,21.1,2893024,0
2005-12-06,21.01,21.463,20.709,21.184,2348508,0
2005-12-07,21.558,21.61,20.969,21.524,3094362,0
2005-12-08,21.481,21.818,21.09,21.715,2898564,0
2005-12-09,21.524,21.765,21.419,21.524,2158698,0
2005-12-12,22.105,22.209,21.941,22.052,2255792,0
2005-12-13,22.347,23.163,22.296,22.684,3745204,0
2005-12-14,22.937,23.431,22.72,23.361,4250977,0
2005-12-15,22.962,23.354,22.469,22.807,2396940,0
2005-12-16,22.66,22.684,22.166,22.166,2118336,0
2005-12-19,22.225,22.565,21.931,22.019,1566671,0
2005-12-20,22.113,22.199,21.896,22.061,2062984,0
2005-12-21,22.156,22.331,21.913,22.089,1665609,0
2005-12-22,22.304,22.321,21.698,21.732,1495636,0
2005-12-23,21.481,21.81,21.213,21.636,1330503,0
2005-12-27,21.377,21.386,20.511,20.857,1720963,0
2005-12-28,21.029,21.775,20.952,21.585,1666302,0
2005-12-29,21.446,21.784,21.325,21.463,1173676,0
2005-12-30,21.463,21.724,21.184,21.515,1383551,0
2006-01-03,21.515,22.209,21.515,22.096,3083525,0
2006-01-04,22.061,22.972,21.853,22.919,2666317,0
2006-01-05,22.701,22.738,22.191,22.313,2166311,0
2006-01-06,22.546,22.765,22.373,22.546,1604723,0
2006-01-09,22.546,22.833,22.347,22.684,1742179,0
2006-01-10,22.816,22.859,22.59,22.72,1304675,0
2006-01-11,22.71,22.765,22.331,22.504,1766166,0
2006-01-12,22.765,23.138,22.512,22.644,2476274,0
2006-01-13,22.537,23.155,22.452,23.103,1595730,0
2006-01-17,23.944,24.065,23.459,23.944,1921611,0
2006-01-18,23.953,23.953,22.912,23.354,2873653,0
2006-01-19,23.379,24.533,23.31,24.446,1955280,0
2006-01-20,24.89,25.415,24.743,24.751,4598764,0
2006-01-23,24.837,26.156,24.541,26.111,3960844,0
2006-01-24,25.583,26.095,25.304,25.911,2372952,0
2006-01-25,25.911,26.015,24.647,24.759,3508808,0
2006-01-26,24.914,25.547,24.211,25.488,2474429,0
2006-01-27,25.938,26.344,25.883,25.99,1771241,0
2006-01-30,26.015,27.145,25.998,26.899,2005101,0
2006-01-31,26.788,27.135,26.467,26.883,3657797,0
2006-02-01,26.874,27.818,26.449,27.065,4780729,0
2006-02-02,26.988,27.1,26.163,26.805,3494739,0
2006-02-03,26.761,27.03,26.042,27.022,2665164,0
2006-02-06,27.404,27.915,27.318,27.899,3081908,0
2006-02-07,27.706,27.706,25.678,26.344,5489920,0
2006-02-08,26.015,26.015,24.819,25.088,6289285,0
2006-02-09,25.496,25.938,24.144,24.22,4606143,0
2006-02-10,24.153,24.411,23.31,23.691,3605438,0
2006-02-13,23.414,23.675,22.79,23.057,3367429,0
2006-02-14,22.807,23.423,22.147,23.396,3819235,0
2006-02-15,23.552,23.579,22.217,22.313,4236676,0
2006-02-16,22.546,23.04,22.4,23.015,3708074,0
2006-02-17,23.691,24.107,23.492,23.89,3642803,0
2006-02-21,25.148,25.148,24.533,24.759,3277483,0
2006-02-22,24.359,24.404,23.743,23.909,2088355,0
2006-02-23,23.459,24.237,23.319,23.709,2949990,0
2006-02-24,24.283,24.872,24.229,24.33,3816468,0
2006-02-27,24.265,24.524,23.709,23.725,2747265,0
2006-02-28,23.423,23.986,23.319,23.658,2784166,0
2006-03-01,23.953,25.112,23.845,24.811,3177623,0
2006-03-02,25.106,26.344,24.931,26.128,4679716,0
2006-03-03,26.015,26.363,25.625,26.232,2432917,0
2006-03-06,26.015,26.103,25.054,25.365,2634258,0
2006-03-07,24.931,25.072,24.283,24.774,2314375,0
2006-03-08,24.783,24.783,23.121,23.743,5826640,0
2006-03-09,24.275,24.595,23.709,23.918,3027251,0
2006-03-10,23.845,24.283,23.667,23.986,2045919,0
2006-03-13,24.099,24.811,24.073,24.568,2314605,0
2006-03-14,24.716,25.097,24.211,24.751,3488050,0
2006-03-15,24.498,24.751,24.283,24.655,2698372,0
2006-03-16,24.498,25.415,24.471,24.914,2642790,0
2006-03-17,24.914,24.949,24.359,24.387,2069905,0
2006-03-20,23.968,24.456,23.588,23.789,2149242,0
2006-03-21,23.414,24.299,23.414,23.845,2287161,0
2006-03-22,23.716,24.247,23.552,23.845,2119724,0
2006-03-23,24.048,24.283,23.613,24.161,2467283,0
2006-03-24,24.161,24.716,24.08,24.446,2044766,0
2006-03-27,24.185,24.637,23.926,24.324,1526309,0
2006-03-28,24.577,25.088,24.516,24.759,2332591,0
2006-03-29,24.734,25.131,24.558,24.965,3021949,0
2006-03-30,25.268,25.538,24.697,24.697,2002100,0
2006-03-31,24.153,24.283,23.752,24.021,2557689,0
2006-04-03,25.635,25.635,24.299,24.541,2377569,0
2006-04-04,24.541,24.993,24.429,24.697,2152700,0
2006-04-05,24.844,25.365,24.637,25.365,2365573,0
2006-04-06,25.703,25.948,25.382,25.763,2753492,0
2006-04-07,25.488,25.86,25.296,25.687,2898790,0
2006-04-10,26.015,26.449,25.998,26.138,2722817,0
2006-04-11,26.449,26.527,25.625,26.232,2483428,0
2006-04-12,26.285,26.344,25.522,25.911,1954361,0
2006-04-13,25.721,26.111,25.382,26.024,1640240,0
2006-04-17,26.457,26.649,26.327,26.405,1649009,0
2006-04-18,26.805,27.318,26.553,27.036,2744959,0
2006-04-19,27.03,27.716,26.761,27.706,2524707,0
2006-04-20,27.576,27.706,26.718,26.824,2574523,0
2006-04-21,26.824,27.447,26.824,27.412,2354273,0
2006-04-24,27.412,27.535,26.944,27.167,2531169,0
2006-04-25,27.56,27.664,26.467,26.623,3119040,0
2006-04-26,26.666,26.954,26.058,26.179,2929924,0
2006-04-27,25.844,26.736,25.461,26.024,2556073,0
2006-04-28,26.138,26.588,25.982,26.103,2125026,0
2006-05-01,26.666,26.962,26.353,26.536,2568758,0
2006-05-02,26.752,27.055,26.588,26.979,2341128,0
2006-05-03,26.979,27.145,26.294,26.536,3233204,0
2006-05-04,25.425,26.077,25.191,25.875,3253959,0
2006-05-05,25.958,25.958,24.974,25.166,4072929,0
2006-05-08,24.801,24.819,24.153,24.48,6140068,0
2006-05-09,24.595,25.801,24.498,25.703,3911486,0
2006-05-10,25.444,26.049,25.106,25.892,2976050,0
2006-05-11,26.327,26.449,25.522,25.617,3875509,0
2006-05-12,25.617,25.617,24.48,24.619,3337219,0
2006-05-15,24.065,24.065,23.631,23.882,4654344,0
2006-05-16,24.324,24.461,23.588,23.845,3134490,0
2006-05-17,23.631,23.761,22.72,22.782,6451188,0
2006-05-18,22.676,22.746,21.818,21.818,8049223,0
2006-05-19,21.818,22.59,21.142,22.512,7528920,0
2006-05-22,21.724,22.452,20.857,22.132,5743614,0
2006-05-23,22.72,23.033,21.992,22.113,4672796,0
2006-05-24,21.853,22.096,21.01,21.409,6552665,0
2006-05-25,22.035,22.839,22.035,22.833,4521502,0
2006-05-26,22.765,23.335,22.59,23.242,3202763,0
2006-05-30,24.065,24.168,22.887,22.937,5018052,0
2006-05-31,22.887,23.569,22.859,23.303,4140271,0
2006-06-01,22.765,23.716,22.676,23.648,4280267,0
2006-06-02,23.944,24.048,23.518,23.761,3420704,0
2006-06-05,23.986,24.003,22.565,22.625,4777271,0
2006-06-06,22.331,23.258,22.313,23.008,4825702,0
2006-06-07,22.765,22.765,21.784,21.8,4882673,0
2006-06-08,21.334,22.019,20.814,21.974,6958568,0
2006-06-09,22.469,22.635,21.454,21.706,3777953,0
2006-06-12,21.905,22.001,20.907,20.969,4256974,0
2006-06-13,20.127,20.658,19.806,19.988,7545063,0
2006-06-14,20.179,20.934,19.998,20.55,5579864,0
2006-06-15,20.814,21.297,20.814,21.184,4545717,0
2006-06-16,21.029,21.307,20.518,21.029,3990360,0
2006-06-19,21.064,21.073,20.049,20.283,3207834,0
2006-06-20,20.483,20.916,20.274,20.364,3308390,0
2006-06-21,20.518,21.261,20.511,20.759,2902019,0
2006-06-22,20.752,20.907,20.38,20.717,2542237,0
2006-06-23,20.857,21.636,20.795,21.463,3519186,0
2006-06-26,21.757,22.435,21.463,22.313,3365124,0
2006-06-27,22.546,23.147,22.113,22.209,3840222,0
2006-06-28,22.452,22.937,22.452,22.887,3157326,0
2006-06-29,23.172,23.968,23.172,23.864,3005112,0
2006-06-30,24.065,24.395,23.701,24.012,2804463,0
2006-07-03,24.126,24.577,24.073,24.404,1366714,0
2006-07-05,24.404,24.411,23.709,24.299,2463128,0
2006-07-06,23.761,23.83,23.111,23.275,4105908,0
2006-07-07,23.396,23.492,22.373,22.644,3490127,0
2006-07-10,22.331,22.486,21.983,22.156,3483897,0
2006-07-11,22.373,22.823,22.313,22.684,2710135,0
2006-07-12,22.8,22.887,22.504,22.565,2553536,0
2006-07-13,22.878,22.954,22.287,22.426,3115812,0
2006-07-14,22.653,22.981,22.409,22.919,3752811,0
2006-07-17,22.59,22.765,21.913,22.035,3238970,0
2006-07-18,22.191,22.373,21.524,21.81,3021485,0
2006-07-19,21.679,22.209,21.61,22.035,2902251,0
2006-07-20,22.096,22.209,21.271,21.29,3472136,0
2006-07-21,21.409,21.488,20.814,20.934,2852205,0
2006-07-24,20.805,21.644,20.752,21.644,3768958,0
2006-07-25,21.974,22.504,21.974,22.373,3193306,0
2006-07-26,22.296,23.335,22.235,23.111,3992901,0
2006-07-27,23.361,23.588,22.53,22.644,4179481,0
2006-07-28,22.849,23.075,22.644,22.816,2296615,0
2006-07-31,23.155,23.354,22.878,23.084,2276779,0
2006-08-01,23.084,23.45,22.694,23.396,2915628,0
2006-08-02,23.806,23.882,23.138,23.459,4718000,0
2006-08-03,22.972,23.387,22.972,23.172,1884940,0
2006-08-04,23.213,23.396,22.409,22.606,2838828,0
2006-08-07,22.839,23.285,22.653,23.103,3220518,0
2006-08-08,23.103,23.83,23.04,23.648,4471225,0
2006-08-09,23.926,24.498,23.845,24.247,5342316,0
2006-08-10,24.161,24.161,23.701,23.89,4009044,0
2006-08-11,23.864,23.944,23.459,23.623,3472831,0
2006-08-14,23.361,23.361,22.893,23.084,3071994,0
2006-08-15,23.31,23.396,23.075,23.37,2107495,0
2006-08-16,23.544,23.864,23.205,23.335,2932003,0
2006-08-17,23.147,23.147,22.653,23.084,3947005,0
2006-08-18,23.213,23.319,22.765,23.129,2069675,0
2006-08-21,23.509,23.588,23.179,23.361,1515241,0
2006-08-22,23.459,23.535,23.121,23.423,1476957,0
2006-08-23,23.431,23.579,23.172,23.37,2184527,0
2006-08-24,23.459,23.459,23.213,23.31,1562055,0
2006-08-25,23.476,23.605,23.294,23.45,2061832,0
2006-08-28,23.138,23.476,23.015,23.163,1952054,0
2006-08-29,22.981,22.981,22.391,22.738,4206463,0
2006-08-30,22.746,22.902,22.252,22.72,3964764,0
2006-08-31,22.765,23.179,22.72,22.807,3775184,0
2006-09-01,22.902,22.981,22.684,22.807,2119259,0
2006-09-05,22.495,22.849,22.426,22.782,2024931,0
2006-09-06,22.635,22.635,21.836,21.931,4714308,0
2006-09-07,21.742,21.853,21.428,21.506,3657329,0
2006-09-08,21.428,21.541,20.612,20.666,3765266,0
2006-09-11,20.179,20.256,19.709,19.729,7214109,0
2006-09-12,19.773,20.049,19.352,19.399,4676026,0
2006-09-13,19.477,19.945,19.28,19.885,4750059,0
2006-09-14,19.988,20.24,19.095,19.122,9079676,0
2006-09-15,19.077,19.33,18.975,19.042,8039995,0
2006-09-18,19.205,19.945,19.205,19.709,4974694,0
2006-09-19,19.747,19.765,18.923,19.095,4054938,0
2006-09-20,18.86,19.381,18.819,18.86,5302646,0
2006-09-21,19.026,19.668,18.949,19.381,4779346,0
2006-09-22,19.599,19.609,18.985,19.017,4171175,0
2006-09-25,18.784,19.174,18.376,19.036,5207631,0
2006-09-26,19.036,19.859,19.036,19.823,5515750,0
2006-09-27,20.1,20.431,19.59,20.354,6467100,0
2006-09-28,20.483,20.682,20.214,20.518,5654590,0
2006-09-29,20.337,20.457,19.536,19.765,5839555,0
2006-10-02,19.545,19.719,19.036,19.224,5152046,0
2006-10-03,18.765,18.86,18.116,18.184,6157131,0
2006-10-04,18.256,18.602,17.465,18.481,6443116,0
2006-10-05,19.095,19.512,18.86,19.06,4640969,0
2006-10-06,18.844,19.289,18.704,19.251,3620203,0
2006-10-09,19.381,19.928,19.381,19.504,5456942,0
2006-10-10,19.315,19.59,19.122,19.468,4053323,0
2006-10-11,19.477,19.554,19.095,19.104,4823401,0
2006-10-12,19.261,19.668,19.183,19.635,3842296,0
2006-10-13,19.684,20.256,19.635,20.256,6622084,0
2006-10-16,20.371,21.377,20.118,21.297,5082626,0
2006-10-17,21.419,21.463,20.337,20.752,4920263,0
2006-10-18,20.752,21.108,20.421,20.648,3294321,0
2006-10-19,20.857,21.316,20.776,21.184,3599905,0
2006-10-20,21.386,21.524,21.108,21.325,4218915,0
2006-10-23,21.123,21.974,21.01,21.836,5445177,0
2006-10-24,21.672,22.217,21.386,22.132,5276589,0
2006-10-25,22.147,23.37,21.8,23.155,5128293,0
2006-10-26,23.213,23.303,22.774,23.179,3589988,0
2006-10-27,23.179,23.294,22.765,22.859,3017564,0
2006-10-30,22.859,22.859,22.191,22.287,3191460,0
2006-10-31,22.209,22.701,21.922,22.606,5227692,0
2006-11-01,22.096,22.252,21.261,21.325,7575741,0
2006-11-02,21.194,21.316,20.692,21.064,7497555,0
2006-11-03,21.454,21.8,21.403,21.742,5183873,0
2006-11-06,21.679,22.052,21.602,21.853,4405037,0
2006-11-07,21.949,22.019,21.481,21.558,4234137,0
2006-11-08,21.524,22.209,21.446,22.174,4500746,0
2006-11-09,22.46,22.765,22.174,22.625,6388917,0
2006-11-10,22.418,22.512,22.096,22.225,4497748,0
2006-11-13,21.949,22.019,21.672,21.879,3502349,0
2006-11-14,22.07,22.156,21.784,21.958,3375274,0
2006-11-15,22.009,22.8,21.974,22.504,5497762,0
2006-11-16,22.669,22.79,21.748,21.836,4320853,0
2006-11-17,21.576,22.001,21.213,21.8,5267129,0
2006-11-20,21.672,22.113,21.585,22.019,3704149,0
2006-11-21,22.156,22.556,22.052,22.469,4390738,0
2006-11-22,22.486,22.504,21.775,22.174,4289029,0
2006-11-24,22.269,22.469,22.199,22.46,1330738,0
2006-11-27,22.546,22.746,22.269,22.287,5426956,0
2006-11-28,22.287,22.878,22.287,22.729,3371120,0
2006-11-29,22.823,23.275,22.644,23.179,4105677,0
2006-11-30,23.232,23.716,23.094,23.535,5142357,0
2006-12-01,23.275,23.752,23.195,23.682,4437786,0
2006-12-04,23.682,23.864,23.45,23.845,3367199,0
2006-12-05,23.968,24.057,23.476,23.936,4693784,0
2006-12-06,23.845,24.03,23.569,23.675,3726290,0
2006-12-07,23.552,23.675,23.258,23.492,3669789,0
2006-12-08,23.691,23.752,23.31,23.354,3438694,0
2006-12-11,23.138,23.387,22.981,23.195,4383587,0
2006-12-12,23.103,23.103,22.701,22.919,4399041,0
2006-12-13,22.962,23.223,22.807,23.155,3953001,0
2006-12-14,23.275,23.396,23.084,23.213,5391440,0
2006-12-15,23.294,23.37,22.644,22.755,3575458,0
2006-12-18,22.644,22.746,22.199,22.331,5328938,0
2006-12-19,22.191,22.669,21.983,22.443,4320164,0
2006-12-20,22.504,23.057,22.252,22.296,4643045,0
2006-12-21,22.296,22.469,22.132,22.382,3603828,0
2006-12-22,22.53,22.644,22.209,22.546,2311837,0
2006-12-26,22.409,22.653,22.035,22.217,1787154,0
2006-12-27,22.252,22.765,22.209,22.746,2067366,0
2006-12-28,22.676,23,22.565,22.991,2738040,0
2006-12-29,22.981,23.103,22.782,23.075,2177611,0
2007-01-03,22.644,22.644,20.969,21.169,10225450,0
2007-01-04,20.776,20.916,19.936,20.04,10085456,0
2007-01-05,20.084,20.596,19.85,20.31,8390324,0
2007-01-08,20.544,20.874,20.118,20.337,6923287,0
2007-01-09,19.867,20.207,19.684,20.109,7708350,0
2007-01-10,19.773,20.076,19.635,19.668,5862387,0
2007-01-11,19.512,20.144,19.322,19.399,8966206,0
2007-01-12,19.651,20.256,19.609,20.207,5899980,0
2007-01-16,20.502,20.55,19.928,20.163,5115607,0
2007-01-17,20.058,20.596,20.049,20.354,4908733,0
2007-01-18,20.403,20.674,19.998,20.31,5303802,0
2007-01-19,20.412,20.874,20.412,20.682,3544324,0
2007-01-22,20.795,20.889,20.291,20.448,3814854,0
2007-01-23,20.578,21.342,20.578,21.307,5104309,0
2007-01-24,21.15,21.698,21.002,21.628,6205565,0
2007-01-25,21.636,21.663,20.857,20.907,4031414,0
2007-01-26,21.142,21.419,20.969,21.047,4453009,0
2007-01-29,21.002,21.231,20.768,20.795,2940072,0
2007-01-30,20.907,21.742,20.857,21.663,4804257,0
2007-01-31,21.377,21.879,21.342,21.688,3490818,0
2007-02-01,21.896,22.009,21.532,21.765,3705994,0
2007-02-02,21.853,21.889,21.409,21.524,3845987,0
2007-02-05,21.724,21.81,21.558,21.742,2889792,0
2007-02-06,21.871,21.983,21.679,21.913,3586299,0
2007-02-07,22.019,22.079,21.593,21.748,3221905,0
2007-02-08,21.679,21.871,21.316,21.724,5547347,0
2007-02-09,21.775,21.992,21.576,21.698,3019872,0
2007-02-12,21.541,21.836,21.506,21.628,5203335,0
2007-02-13,21.8,22.269,21.8,22.252,5336580,0
2007-02-14,22.296,22.504,21.992,22.07,6025812,0
2007-02-15,22.019,22.469,21.958,22.373,5945413,0
2007-02-16,22.391,22.807,22.331,22.653,4619059,0
2007-02-20,21.836,22.156,21.775,21.931,6489474,0
2007-02-21,22.019,22.313,21.828,22.217,4825013,0
2007-02-22,22.321,22.391,22.009,22.252,4710620,0
2007-02-23,22.409,22.635,22.113,22.209,3459451,0
2007-02-26,22.331,22.443,22.174,22.313,3604684,0
2007-02-27,22.235,22.235,21.463,21.688,7339342,0
2007-02-28,21.593,21.913,21.351,21.81,4475372,0
2007-03-01,21.636,21.931,21.419,21.757,5273474,0
2007-03-02,21.757,21.889,21.377,21.428,5119298,0
2007-03-05,21.108,21.377,20.952,21.123,4216839,0
2007-03-06,21.409,21.698,21.184,21.636,4351530,0
2007-03-07,21.532,22.191,21.532,22.009,6216404,0
2007-03-08,22.174,22.59,22.026,22.174,5399052,0
2007-03-09,22.321,22.919,22.321,22.565,5905282,0
2007-03-12,22.537,22.684,22.331,22.581,2957597,0
2007-03-13,22.635,22.887,22.132,22.174,4088151,0
2007-03-14,22.147,22.391,21.879,22.391,4588846,0
2007-03-15,22.373,22.504,22.096,22.156,2830106,0
2007-03-16,22.217,22.537,21.931,21.958,2970055,0
2007-03-19,22.209,22.521,22.183,22.418,2437530,0
2007-03-20,22.504,22.807,22.443,22.746,2818072,0
2007-03-21,22.849,23.294,22.782,23.179,3720134,0
2007-03-22,23.354,23.45,22.893,22.946,5717930,0
2007-03-23,23.04,23.327,23,23.327,2742008,0
2007-03-26,23.414,23.613,23.179,23.569,2938691,0
2007-03-27,23.535,23.598,23.344,23.552,2081850,0
2007-03-28,23.771,24.22,23.771,23.986,5218906,0
2007-03-29,24.161,24.549,23.961,24.461,4627130,0
2007-03-30,24.377,24.507,23.752,23.926,4610526,0
2007-04-02,24.161,24.498,24.057,24.369,3552624,0
2007-04-03,24.117,24.48,23.882,24.387,3082562,0
2007-04-04,24.256,24.759,24.135,24.716,2716548,0
2007-04-05,24.828,25.018,24.577,24.637,3263274,0
2007-04-09,24.628,24.837,24.438,24.498,2588823,0
2007-04-10,24.48,24.837,24.404,24.619,2102427,0
2007-04-11,24.619,24.94,24.438,24.558,2668506,0
2007-04-12,24.734,25.496,24.716,25.488,3574309,0
2007-04-13,25.444,26.12,25.382,26.049,4779923,0
2007-04-16,26.189,26.267,25.791,25.973,4076381,0
2007-04-17,26.095,26.303,25.712,25.801,3304699,0
2007-04-18,25.738,25.754,25.425,25.678,3779102,0
2007-04-19,25.35,25.35,24.974,25.166,2761911,0
2007-04-20,25.382,25.754,25.139,25.583,3182692,0
2007-04-23,25.547,25.982,25.479,25.86,2637913,0
2007-04-24,25.652,26.111,25.609,25.738,2432341,0
2007-04-25,25.738,26.303,25.529,26.198,3400411,0
2007-04-26,25.851,26.163,25.801,25.834,3290398,0
2007-04-27,25.721,26.371,25.635,26.206,2735987,0
2007-04-30,26.285,26.588,25.825,25.844,3334450,0
2007-05-01,25.938,26.138,25.599,25.973,3371124,0
2007-05-02,25.844,26.683,25.703,26.371,3082138,0
2007-05-03,26.614,27.472,26.414,27.422,4741548,0
2007-05-04,27.76,28.139,27.488,27.585,4192165,0
2007-05-07,27.395,28.27,27.378,27.992,3917172,0
2007-05-08,27.992,28.114,27.506,27.983,3802168,0
2007-05-09,27.793,28.046,27.185,27.395,4581469,0
2007-05-10,27.454,27.654,26.883,27.005,3527257,0
2007-05-11,26.788,27.654,26.788,27.576,3794558,0
2007-05-14,27.594,27.672,27.204,27.395,2384252,0
2007-05-15,27.395,27.628,27.177,27.256,3711070,0
2007-05-16,27.177,27.291,26.761,27.22,3459220,0
2007-05-17,27.229,27.923,26.899,27.725,3858675,0
2007-05-18,28.157,28.617,28.114,28.236,4071892,0
2007-05-21,28.617,28.886,28.359,28.54,3821334,0
2007-05-22,28.521,28.547,28.002,28.261,3452303,0
2007-05-23,28.53,28.964,28.505,28.609,3147210,0
2007-05-24,28.702,28.785,27.793,27.931,2711285,0
2007-05-25,28.382,28.514,28.114,28.392,2147897,0
2007-05-29,28.349,28.452,27.939,27.992,2400859,0
2007-05-30,27.958,28.785,27.818,28.72,2541086,0
2007-05-31,28.809,29.095,28.478,28.859,3366280,0
2007-06-01,28.923,29.59,28.923,29.406,3437310,0
2007-06-04,29.179,29.727,29.095,29.572,3414249,0
2007-06-05,29.441,30.02,29.309,29.857,3560239,0
2007-06-06,29.719,29.719,28.972,29.244,2946877,0
2007-06-07,29.225,29.382,28.359,28.382,4129275,0
2007-06-08,28.062,28.859,27.968,28.775,4028416,0
2007-06-11,28.67,28.914,28.521,28.557,2467510,0
2007-06-12,28.359,28.67,27.983,28.288,4319932,0
2007-06-13,28.382,28.949,28.149,28.816,3898111,0
2007-06-14,28.849,30.029,28.849,29.936,3294162,0
2007-06-15,30.145,30.292,29.815,30.264,3073493,0
2007-06-18,30.038,30.335,29.989,30.056,2584904,0
2007-06-19,30.056,30.274,29.788,30.02,2949066,0
2007-06-20,29.831,29.89,28.939,29.033,4963160,0
2007-06-21,29.122,29.215,28.694,29.068,4821322,0
2007-06-22,29.095,29.095,28.514,28.831,3250498,0
2007-06-25,28.547,28.792,28.011,28.349,3183849,0
2007-06-26,28.566,28.574,27.742,27.768,2824136,0
2007-06-27,27.516,28.227,27.116,28.175,4652317,0
2007-06-28,28.686,28.923,28.28,28.321,4332158,0
2007-06-29,29.276,29.344,28.469,28.767,3205220,0
2007-07-02,29.007,29.153,28.662,28.859,2722755,0
2007-07-03,29.153,29.492,29.033,29.253,2257177,0
2007-07-05,29.225,29.354,28.72,29.197,3280484,0
2007-07-06,29.441,29.59,29.188,29.399,2350121,0
2007-07-09,29.554,29.815,29.477,29.484,2604738,0
2007-07-10,29.285,30.02,29.042,29.744,3595063,0
2007-07-11,29.545,29.744,28.98,29.719,3497736,0
2007-07-12,29.926,30.177,29.867,29.997,3347135,0
2007-07-13,30.065,30.95,30.012,30.684,3617087,0
2007-07-16,30.684,30.715,29.972,30.345,3071068,0
2007-07-17,30.491,30.82,30.056,30.256,4178327,0
2007-07-18,30.309,31.263,30.17,31.228,7042023,0
2007-07-19,31.426,32.327,31.426,32.105,6099244,0
2007-07-20,32.191,32.26,31.669,31.842,3455299,0
2007-07-23,31.757,31.931,31.183,31.445,2759951,0
2007-07-24,31.289,31.479,29.899,30.074,6193642,0
2007-07-25,30.213,30.748,29.815,30.646,7234638,0
2007-07-26,30.292,30.292,29.06,29.875,5326172,0
2007-07-27,29.719,30.369,28.939,29.45,5528896,0
2007-07-30,29.399,29.614,28.886,29.382,4709422,0
2007-07-31,29.831,30.309,29.657,29.657,5494577,0
2007-08-01,29.606,29.89,28.487,29.285,7337311,0
2007-08-02,29.458,30.083,29.016,30.038,5872538,0
2007-08-03,29.899,30.195,29.068,29.153,5887987,0
2007-08-06,28.914,29.068,27.81,28.662,5251242,0
2007-08-07,28.617,29.033,28.297,28.792,5716158,0
2007-08-08,28.905,30.117,28.905,29.753,6277061,0
2007-08-09,28.98,30.152,28.972,29.104,6081948,0
2007-08-10,28.809,29.657,28.478,29.432,5686384,0
2007-08-13,29.84,29.963,28.972,29.007,2890487,0
2007-08-14,29.05,29.162,28.227,28.41,4032452,0
2007-08-15,28.037,28.849,27.535,27.688,4451796,0
2007-08-16,27.265,27.265,26.321,26.832,9448511,0
2007-08-17,27.958,28.583,27.594,28.054,6677965,0
2007-08-20,28.331,28.331,27.454,28.011,3823155,0
2007-08-21,27.697,28.139,27.454,27.576,2546380,0
2007-08-22,28.019,28.428,27.881,28.098,3573153,0
2007-08-23,28.635,28.72,28.202,28.574,3065075,0
2007-08-24,28.939,29.122,28.635,28.816,2513639,0
2007-08-27,28.505,29.033,28.28,28.72,2796090,0
2007-08-28,28.305,28.514,27.706,27.818,2962905,0
2007-08-29,28.366,29.104,28.079,29.05,3754889,0
2007-08-30,28.729,29.373,28.702,29.033,2863735,0
2007-08-31,29.675,29.899,29.432,29.624,2620654,0
2007-09-04,29.467,30.748,29.344,30.457,4118362,0
2007-09-05,30.135,30.646,30.056,30.222,2683151,0
2007-09-06,30.44,30.543,29.963,30.204,2473738,0
2007-09-07,29.788,30.004,29.45,29.797,1876639,0
2007-09-10,29.684,30.004,29.354,29.831,2017555,0
2007-09-11,30.048,30.96,29.899,30.785,2925774,0
2007-09-12,30.748,31.869,30.691,31.539,6054963,0
2007-09-13,31.651,32.812,31.556,32.474,5775899,0
2007-09-14,32.327,32.867,32.129,32.78,4260662,0
2007-09-17,32.839,32.848,32.242,32.474,2580982,0
2007-09-18,32.745,34.212,32.65,34.081,4214996,0
2007-09-19,33.388,33.56,31.957,32.016,9546933,0
2007-09-20,32.318,32.789,31.791,32.615,7188276,0
2007-09-21,33.134,33.473,32.97,33.213,4223992,0
2007-09-24,33.014,33.509,32.805,33.04,3345520,0
2007-09-25,32.52,32.812,32.31,32.502,3230666,0
2007-09-26,32.65,32.666,31.53,32.043,3836762,0
2007-09-27,32.606,32.72,32.136,32.547,4297561,0
2007-09-28,32.901,33.084,32.692,32.848,3721681,0
2007-10-01,33.3,33.388,32.927,33.057,2599431,0
2007-10-02,32.26,32.763,32.062,32.675,3271952,0
2007-10-03,32.512,32.78,32.033,32.136,2684533,0
2007-10-04,31.922,32.286,31.644,31.886,7921684,0
2007-10-05,32.172,32.754,32.162,32.588,2234808,0
2007-10-08,32.286,32.294,31.713,31.922,2352888,0
2007-10-09,31.826,32.294,31.627,32.07,4712464,0
2007-10-10,31.886,32.26,31.392,32.155,5516675,0
2007-10-11,32.408,33.057,31.601,32.062,7180439,0
2007-10-12,32.31,32.502,31.895,32.043,4414837,0
2007-10-15,32.27,32.418,31.833,31.98,4066011,0
2007-10-16,31.998,32.848,31.826,32.624,4757897,0
2007-10-17,33.032,33.648,32.927,33.631,5682492,0
2007-10-18,33.439,34.705,33.43,34.617,6264835,0
2007-10-19,34.617,34.827,33.49,33.603,5746610,0
2007-10-22,32.65,33.144,32.191,32.805,4203923,0
2007-10-23,33.308,33.421,32.53,32.901,3325454,0
2007-10-24,32.683,33.317,32.53,33.093,5706481,0
2007-10-25,33.213,34.245,33.057,34.193,5045956,0
2007-10-26,33.413,35.51,33.169,34.609,5820182,0
2007-10-29,34.765,35.755,34.765,35.676,3549168,0
2007-10-30,35.19,35.268,34.019,34.126,3012489,0
2007-10-31,34.541,36.074,34.478,36.074,5283739,0
2007-11-01,35.919,35.919,34.263,34.359,7479797,0
2007-11-02,35.294,35.773,34.506,35.426,6355705,0
2007-11-05,35.008,35.33,34.487,35.243,4380702,0
2007-11-06,35.781,36.854,35.66,36.82,5080552,0
2007-11-07,37.271,37.8,36.275,36.344,7778809,0
2007-11-08,36.77,37.107,35.163,36.161,6065278,0
2007-11-09,35.988,35.988,35.051,35.337,4984044,0
2007-11-12,34.93,34.93,32.65,32.822,6667743,0
2007-11-13,33.213,33.405,31.695,32.466,6307916,0
2007-11-14,32.789,33.631,32.162,32.26,7516815,0
2007-11-15,32.113,32.113,30.915,31.263,5824791,0
2007-11-16,32.033,32.033,31.124,31.539,6239696,0
2007-11-19,31.61,31.61,30.856,31.079,5963869,0
2007-11-20,30.994,32.596,30.994,32.252,7900004,0
2007-11-21,32.372,32.372,31.289,31.358,6173293,0
2007-11-23,31.575,31.826,31.168,31.565,2315098,0
2007-11-26,31.801,32.181,31.004,31.116,8424583,0
2007-11-27,30.352,30.352,28.254,28.67,19769663,0
2007-11-28,28.67,29.244,28.547,29.188,8223051,0
2007-11-29,28.816,29.344,28.592,29.162,6102016,0
2007-11-30,28.949,28.949,27.975,28.382,8786721,0
2007-12-03,27.881,28.436,27.785,28.227,6309098,0
2007-12-04,28.071,28.071,27.542,27.735,5794952,0
2007-12-05,27.968,28.792,27.923,28.445,9111216,0
2007-12-06,28.261,29.269,27.891,29.188,5948646,0
2007-12-07,29.05,29.382,28.896,29.179,5138661,0
2007-12-10,29.432,29.89,29.26,29.633,3756385,0
2007-12-11,29.563,29.875,28.747,28.792,5693842,0
2007-12-12,29.467,29.918,29.26,29.719,5764656,0
2007-12-13,29.563,30.102,29.302,29.918,5365321,0
2007-12-14,29.684,29.849,29.276,29.648,4056554,0
2007-12-17,29.657,30.083,29.215,29.406,4263465,0
2007-12-18,29.778,30.213,29.399,30.029,4688890,0
2007-12-19,30.23,30.707,29.989,30.457,3279409,0
2007-12-20,30.525,30.95,30.237,30.499,2832230,0
2007-12-21,30.499,30.924,30.092,30.739,2966844,0
2007-12-24,30.345,31.358,30.345,31.142,850589,0
2007-12-26,31.201,31.523,30.733,31.151,1587196,0
2007-12-27,31.298,31.739,31.106,31.348,2700682,0
2007-12-28,31.62,32.155,31.61,32.113,2024554,0
2007-12-31,32.225,32.434,31.637,31.713,1632596,0
2008-01-02,31.852,32.812,31.852,32.466,3546687,0
2008-01-03,32.822,33.265,32.286,33.022,3496252,0
2008-01-04,32.876,32.876,32.007,32.191,2682938,0
2008-01-07,32.191,32.554,31.245,31.695,3879425,0
2008-01-08,31.739,32.805,31.471,31.584,4131795,0
2008-01-09,31.479,31.913,31.219,31.791,3964618,0
2008-01-10,30.856,31.235,30.335,30.872,5792866,0
2008-01-11,30.646,31.142,30.457,30.739,2789549,0
2008-01-14,30.896,31.539,30.896,31.254,3056241,0
2008-01-15,31.098,31.106,29.406,30.065,6162795,0
2008-01-16,29.501,29.807,28.521,28.949,8013701,0
2008-01-17,29.05,29.528,27.204,27.368,8584364,0
2008-01-18,27.516,28.098,26.907,27.654,6481611,0
2008-01-22,26.883,27.167,26.032,26.907,8967029,0
2008-01-23,26.442,26.476,24.751,25.834,11875773,0
2008-01-24,26.015,27.542,26.015,27.326,9168456,0
2008-01-25,28.106,28.686,27.145,27.318,5776917,0
2008-01-28,27.161,27.359,26.414,27.126,5114439,0
2008-01-29,27.412,27.525,26.824,27.177,3405381,0
2008-01-30,27.291,28.245,27.195,27.768,5853314,0
2008-01-31,27.1,27.891,26.545,27.672,4649732,0
2008-02-01,27.552,28.452,27.488,28.149,3719715,0
2008-02-04,28.305,29.344,28.261,28.972,4066702,0
2008-02-05,28.694,28.694,27.628,27.654,4366420,0
2008-02-06,28.175,28.175,26.778,26.778,4936068,0
2008-02-07,26.632,26.632,25.754,26.156,10869734,0
2008-02-08,26.623,27.3,26.536,27.022,9334729,0
2008-02-11,27.055,27.395,26.363,27.145,7879049,0
2008-02-12,27.046,27.56,26.649,27.256,7255381,0
2008-02-13,27.472,28.72,27.378,28.428,7667052,0
2008-02-14,28.896,28.956,28.175,28.245,4748073,0
2008-02-15,28.419,28.428,27.725,28.062,6239091,0
2008-02-19,28.809,29.406,28.313,28.914,7594683,0
2008-02-20,28.54,29.867,28.54,29.675,5411227,0
2008-02-21,29.253,29.778,29.007,29.197,6243414,0
2008-02-22,29.467,29.597,28.809,29.528,4193654,0
2008-02-25,29.753,31.323,29.719,31.245,7052221,0
2008-02-26,31.826,32.372,31.151,31.766,7565183,0
2008-02-27,31.774,32.355,31.601,31.826,4374957,0
2008-02-28,32.372,33.863,32.129,33.535,7842740,0
2008-02-29,32.997,33.213,31.957,32.449,6079668,0
2008-03-03,32.754,33.153,32.155,32.683,5277990,0
2008-03-04,32.606,33.153,31.774,32.65,5747255,0
2008-03-05,33.101,33.733,32.927,33.603,5683848,0
2008-03-06,34.012,34.012,32.831,32.944,4868611,0
2008-03-07,32.391,32.858,31.523,32.096,4997152,0
2008-03-10,31.53,31.957,30.915,31.174,5844138,0
2008-03-11,31.826,32.191,31.079,32.181,5113190,0
2008-03-12,32.418,32.773,31.479,31.601,6125084,0
2008-03-13,31.28,32.754,31.134,32.581,8574412,0
2008-03-14,32.372,32.391,31.134,31.931,6225736,0
2008-03-17,30.785,30.785,29.528,30.204,8475433,0
2008-03-18,30.896,31.116,30.394,31.079,4624082,0
2008-03-19,30.96,30.96,28.245,28.382,6966150,0
2008-03-20,28.149,28.46,27.074,28.27,7366790,0
2008-03-24,28.566,29.122,27.931,28.514,3410257,0
2008-03-25,28.809,29.572,28.452,29.441,7378207,0
2008-03-26,29.857,30.457,29.492,30.402,6328232,0
2008-03-27,30.612,30.924,30.083,30.376,5421225,0
2008-03-28,30.222,30.655,29.778,29.936,4879371,0
2008-03-31,30.17,30.17,28.849,29.597,5749354,0
2008-04-01,28.972,29.753,28.702,29.693,6287780,0
2008-04-02,29.918,30.204,29.597,30.092,7700418,0
2008-04-03,29.648,30.646,29.648,30.394,6784489,0
2008-04-04,30.646,31.401,30.525,31.061,5140168,0
2008-04-07,31.575,32.302,31.168,31.454,5910438,0
2008-04-08,30.985,32.136,30.985,32.096,4065955,0
2008-04-09,32.711,33.352,32.216,33.213,7060731,0
2008-04-10,33.482,34.062,33.249,33.837,8011868,0
2008-04-11,33.715,33.837,33.066,33.241,3969377,0
2008-04-14,33.822,35.226,33.56,34.93,6282206,0
2008-04-15,35.555,36.03,35.051,35.494,7409024,0
2008-04-16,35.988,36.492,35.435,36.404,8300724,0
2008-04-17,36.525,36.846,35.971,36.44,7391891,0
2008-04-18,36.205,36.78,35.789,36.639,6465716,0
2008-04-21,36.89,38.068,36.89,37.905,8860459,0
2008-04-22,37.714,38.163,37.159,37.574,7478130,0
2008-04-23,37.192,37.378,36.655,37.159,4924475,0
2008-04-24,36.508,36.663,35.287,35.59,6539036,0
2008-04-25,36.137,36.663,35.848,36.525,4905147,0
2008-04-28,37.177,37.359,36.344,36.37,3378587,0
2008-04-29,35.615,36.404,35.199,35.364,4282473,0
2008-04-30,35.615,37.248,35.615,36.854,7549687,0
2008-05-01,36.352,36.352,34.69,36.074,6930652,0
2008-05-02,36.499,37.443,36.309,37.107,3916656,0
2008-05-05,37.22,38.208,37.22,37.705,4883419,0
2008-05-06,38.027,39.77,38.017,39.752,6225005,0
2008-05-07,39.787,39.961,39.188,39.414,5313150,0
2008-05-08,39.188,41.018,39.188,40.966,4883954,0
2008-05-09,41.953,42.298,40.15,40.713,7940272,0
2008-05-12,40.498,42.083,40.464,41.661,5421867,0
2008-05-13,41.539,42.137,41.113,42.059,6300957,0
2008-05-14,41.737,42.727,41.737,42.043,4623855,0
2008-05-15,42.692,43.256,41.764,42.537,8075466,0
2008-05-16,43.36,44.495,43.256,44.07,8206103,0
2008-05-19,44.574,45.492,43.968,45.328,6943455,0
2008-05-20,46.101,46.195,45.112,46.066,8530192,0
2008-05-21,45.815,47.06,45.57,45.693,12620611,0
2008-05-22,45.292,46.351,44.487,45.033,7262219,0
2008-05-23,45.152,45.735,43.316,44.124,6641367,0
2008-05-27,43.931,43.931,42.692,42.883,6617931,0
2008-05-28,42.251,43.436,41.937,43.316,7103641,0
2008-05-29,43.212,43.731,41.521,41.719,8759363,0
2008-05-30,42.569,42.944,41.825,42.474,7416447,0
2008-06-02,42.269,43.1,41.539,42.423,5793844,0
2008-06-03,42.137,42.969,41.712,41.85,8813113,0
2008-06-04,41.703,42.569,41.173,41.46,7002000,0
2008-06-05,41.59,44.124,41.46,44.053,7082826,0
2008-06-06,45.355,47.401,44.957,45.005,8792861,0
2008-06-09,45.398,46.028,44.278,44.868,5744703,0
2008-06-10,44.815,45.119,43.004,43.601,7000663,0
2008-06-11,44.201,45.171,43.793,44.677,6761915,0
2008-06-12,44.373,44.461,43.463,44.14,6166308,0
2008-06-13,43.793,44.278,43.316,43.862,5197745,0
2008-06-16,44.442,45.135,44.14,44.42,7329654,0
2008-06-17,44.42,45.918,44.08,45.457,8183003,0
2008-06-18,45.502,46.656,45.338,46.567,7465703,0
2008-06-19,46.819,46.882,43.94,44.008,8469671,0
2008-06-20,44.851,44.851,43.446,43.542,7143139,0
2008-06-23,43.498,44.706,43.081,44.383,5807452,0
2008-06-24,44.358,44.565,42.587,42.961,7331844,0
2008-06-25,43.256,43.413,40.551,41.764,10258816,0
2008-06-26,41.953,43.056,41.025,42.145,8598360,0
2008-06-27,42.631,43.715,42.587,43.178,8224209,0
2008-06-30,43.689,44.531,43.446,43.463,9458766,0
2008-07-01,43.751,44.835,43.498,44.531,7029516,0
2008-07-02,44.296,44.706,42.269,42.484,9992182,0
2008-07-03,42.178,43.159,41.052,41.513,6496219,0
2008-07-07,40.558,41.042,38.677,39.588,9937706,0
2008-07-08,38.797,38.797,36.707,37.837,13711832,0
2008-07-09,38.2,39.535,36.742,36.812,10553747,0
2008-07-10,37.081,38.425,36.682,38.303,9326094,0
2008-07-11,39.049,40.706,38.234,39.647,12119947,0
2008-07-14,40.091,41.833,39.909,41.679,9370552,0
2008-07-15,41.531,42.043,39.378,39.752,10421079,0
2008-07-16,39.607,39.992,37.029,38.885,9721766,0
2008-07-17,38.606,39.378,36.292,37.22,8321161,0
2008-07-18,37.552,38.548,36.854,37.114,7560763,0
2008-07-21,37.896,38.972,36.742,38.719,7603998,0
2008-07-22,38.548,38.548,36.83,37.056,6763158,0
2008-07-23,36.751,36.966,34.228,34.478,11401609,0
2008-07-24,34.601,35.355,33.186,33.439,13578806,0
2008-07-25,33.405,33.994,32.78,33.118,13051149,0
2008-07-28,33.518,34.549,33.186,33.342,9931344,0
2008-07-29,33.283,33.674,32.242,32.72,12772575,0
2008-07-30,32.624,35.208,32.302,34.991,10402309,0
2008-07-31,34.724,35.252,33.388,33.837,10216461,0
2008-08-01,33.56,34.991,33.56,34.296,9250706,0
2008-08-04,33.621,34.09,31.012,31.669,8072100,0
2008-08-05,31.219,32.07,30.684,31.235,15595119,0
2008-08-06,31.289,33.127,31.289,32.805,11221479,0
2008-08-07,33.543,34.949,33.274,34.418,14988119,0
2008-08-08,33.144,33.552,31.142,31.53,14023160,0
2008-08-11,31.922,32.136,30.603,32.043,10002984,0
2008-08-12,32.539,33.101,31.913,32.162,9804227,0
2008-08-13,32.364,34.671,32.043,34.332,13502632,0
2008-08-14,33.611,34.73,33.066,33.742,7432178,0
2008-08-15,33.084,33.274,32.346,32.554,6306517,0
2008-08-18,33.04,33.213,32.191,32.53,7577675,0
2008-08-19,32.208,34.045,32.208,33.585,7915763,0
2008-08-20,33.959,36.213,33.959,35.945,12205918,0
2008-08-21,37.46,37.705,36.606,37.02,11688134,0
2008-08-22,36.699,36.699,35.217,35.875,6359570,0
2008-08-25,35.902,36.623,35.025,35.66,6202547,0
2008-08-26,36.092,36.404,35.51,36.178,7251404,0
2008-08-27,37.238,37.818,36.751,37.387,7223427,0
2008-08-28,37.913,37.957,35.927,36.78,6507680,0
2008-08-29,37.248,37.256,36.151,36.872,6931127,0
2008-09-02,35.381,35.381,34.126,34.549,7950318,0
2008-09-03,34.541,34.792,32.547,33.49,11225858,0
2008-09-04,33.49,33.863,31.678,32.812,13590399,0
2008-09-05,32.78,34.175,31.842,33.952,10625090,0
2008-09-08,34.705,35.016,32.225,32.754,9673963,0
2008-09-09,31.651,32.043,30.213,30.326,14754627,0
2008-09-10,30.55,32.44,30.247,31.98,11329770,0
2008-09-11,31.601,33.249,30.707,33.032,13656864,0
2008-09-12,33.421,34.765,33.397,34.062,12801485,0
2008-09-15,31.323,32.666,30.96,31.409,15075343,0
2008-09-16,30.11,32.502,29.899,32.466,17386269,0
2008-09-17,32.474,32.539,29.797,31.079,14842953,0
2008-09-18,31.861,33.585,30.804,32.91,12943157,0
2008-09-19,34.118,36.144,32.936,35.727,10982754,0
2008-09-22,35.736,37.564,35.199,35.443,10568524,0
2008-09-23,35.684,36.682,34.175,34.958,12220541,0
2008-09-24,35.885,36.466,34.118,34.428,7093337,0
2008-09-25,34.081,35.848,33.915,35.303,9711617,0
2008-09-26,34.332,34.584,32.901,33.871,7626174,0
2008-09-29,31.454,32.72,26.805,27.793,19406131,0
2008-09-30,28.809,31.004,28.21,29.684,11237709,0
2008-10-01,29.492,29.867,28.019,29.188,9890890,0
2008-10-02,28.313,28.321,26.058,26.232,11142717,0
2008-10-03,26.442,28.452,25.504,25.652,12651221,0
2008-10-06,24.135,24.387,21.064,23.285,20980999,0
2008-10-07,24.065,24.706,21.297,21.342,14786356,0
2008-10-08,20.179,22.452,19.701,21.576,22201271,0
2008-10-09,22.269,23.344,19.435,19.815,14157918,0
2008-10-10,17.854,19.183,16.583,18.116,18959554,0
2008-10-13,19.298,21.231,17.899,20.874,11491266,0
2008-10-14,23.258,24.185,19.684,20.535,17958641,0
2008-10-15,19.988,20.214,16.97,16.97,15471317,0
2008-10-16,17.006,17.854,14.993,17.544,18324185,0
2008-10-17,16.851,19.635,16.851,18.306,11394458,0
2008-10-20,18.985,21.213,18.86,21.213,9683015,0
2008-10-21,20.364,21.454,19.692,19.833,11913442,0
2008-10-22,18.999,18.999,16.52,17.171,11229189,0
2008-10-23,17.248,18.549,16.042,17.594,15071098,0
2008-10-24,15.783,17.733,15.705,17.361,11171713,0
2008-10-27,16.583,17.579,15.515,15.549,12982352,0
2008-10-28,16.788,17.465,15.67,17.361,12483810,0
2008-10-29,18.41,21.488,18.108,20.347,16479650,0
2008-10-30,21.463,22.331,20.093,21.879,10997014,0
2008-10-31,21.297,22.774,20.387,21.905,11906825,0
2008-11-03,21.896,21.896,20.64,21.019,6101952,0
2008-11-04,22.089,23.995,21.974,23.83,9371961,0
2008-11-05,22.701,24.176,22.296,22.391,6714041,0
2008-11-06,21.481,21.966,18.521,19.33,19978036,0
2008-11-07,19.528,20.518,18.985,19.823,11492660,0
2008-11-10,20.83,21.108,19.97,20.805,8324391,0
2008-11-11,20.466,20.466,19.017,19.197,9000470,0
2008-11-12,18.923,18.923,16.631,16.841,10104398,0
2008-11-13,16.693,18.039,15.921,18.039,18591309,0
2008-11-14,17.769,18.039,16.729,16.877,13138041,0
2008-11-17,16.77,17.076,16.259,16.485,14865189,0
2008-11-18,16.91,17.032,15.738,16.357,14008376,0
2008-11-19,16.485,16.867,15.515,15.583,8906610,0
2008-11-20,14.526,14.742,11.457,11.698,26112680,0
2008-11-21,12.618,14.247,12.139,14.137,18126947,0
2008-11-24,14.464,16.685,14.238,15.964,13076051,0
2008-11-25,16.276,16.78,15.419,15.557,14074268,0
2008-11-26,15.392,17.265,15.185,17.248,9655947,0
2008-11-28,17.135,17.995,17.135,17.934,3558381,0
2008-12-01,17.171,17.171,15.279,15.472,12449716,0
2008-12-02,15.549,16.624,15.298,16.478,11858589,0
2008-12-03,15.566,16.52,15.349,16.416,7468754,0
2008-12-04,16.07,16.52,13.708,13.997,10653255,0
2008-12-05,13.157,13.617,12.358,13.441,15442596,0
2008-12-08,14.343,14.924,14.058,14.56,8029391,0
2008-12-09,14.031,14.698,13.545,13.952,14239593,0
2008-12-10,14.62,15.185,14.049,14.665,15867273,0
2008-12-11,15.194,16.72,14.751,15.644,16592829,0
2008-12-12,14.56,16.166,14.56,15.955,10001796,0
2008-12-15,16.693,17.361,15.964,16.339,8457341,0
2008-12-16,16.148,17.675,16.148,17.62,7425481,0
2008-12-17,17.198,18.108,17.076,17.161,7376479,0
2008-12-18,17.225,17.281,15.748,16.01,10158517,0
2008-12-19,15.836,16.37,15.522,15.827,8645959,0
2008-12-22,15.827,16.329,14.967,15.218,6527165,0
2008-12-23,15.331,15.964,15.185,15.729,5575452,0
2008-12-24,15.272,15.593,15.081,15.487,1859372,0
2008-12-26,15.54,15.984,15.279,15.765,1624221,0
2008-12-29,16.243,16.388,15.955,16.276,3741818,0
2008-12-30,16.026,16.893,15.729,16.877,3625826,0
2008-12-31,16.762,17.526,16.544,17.336,5775407,0
2009-01-02,17.594,18.748,17.439,18.521,5363935,0
2009-01-05,18.878,20.337,18.723,19.988,9528281,0
2009-01-06,21.047,21.047,20.049,20.457,9979975,0
2009-01-07,19.901,19.945,18.376,18.663,7694441,0
2009-01-08,18.428,19.27,18.238,19.122,6878265,0
2009-01-09,19.042,19.122,18.116,18.471,5668811,0
2009-01-12,17.594,17.899,16.97,17.125,6337475,0
2009-01-13,16.806,17.281,16.357,16.798,11353377,0
2009-01-14,16.544,16.544,15.738,16.243,10199172,0
2009-01-15,16.243,16.37,15.236,16.329,9058116,0
2009-01-16,17.225,17.449,16.65,16.851,10844130,0
2009-01-20,16.033,16.189,14.811,14.924,14937294,0
2009-01-21,15.177,15.627,14.605,15.601,12684316,0
2009-01-22,15.097,15.392,14.423,14.865,11136318,0
2009-01-23,14.446,15.939,14.153,15.696,10003393,0
2009-01-26,16.01,16.666,15.705,16.001,6313987,0
2009-01-27,15.921,16.001,15.375,15.618,5043807,0
2009-01-28,16.166,16.478,15.887,16.357,7455611,0
2009-01-29,16.042,16.138,15.549,15.662,8868916,0
2009-01-30,15.748,15.992,15.211,15.409,8643186,0
2009-02-02,14.803,15.244,14.658,14.915,8656413,0
2009-02-03,15.036,15.036,14.568,14.769,9841135,0
2009-02-04,14.975,15.194,14.706,14.975,11422417,0
2009-02-05,14.993,15.783,14.725,15.729,10111599,0
2009-02-06,15.097,16.364,14.586,16.121,13033227,0
2009-02-09,16.535,17.239,16.527,16.893,9464908,0
2009-02-10,17.085,17.189,15.349,15.583,11372140,0
2009-02-11,15.921,15.921,14.924,15.115,10065813,0
2009-02-12,14.865,15.142,14.518,15.063,8759125,0
2009-02-13,15.177,15.392,14.915,14.96,8155921,0
2009-02-17,14.343,14.343,13.634,13.702,10611940,0
2009-02-18,13.874,13.971,13.32,13.607,8894499,0
2009-02-19,13.927,14.247,13.597,13.874,8736215,0
2009-02-20,13.617,13.798,13.206,13.389,9577884,0
2009-02-23,13.617,13.718,12.652,12.697,10716280,0
2009-02-24,12.774,14.058,12.774,13.883,12537443,0
2009-02-25,13.874,14.187,13.414,13.718,15306618,0
2009-02-26,14.212,15.063,13.997,14.369,12913619,0
2009-02-27,13.754,14.492,13.597,13.997,10411166,0
2009-03-02,13.206,13.545,12.123,12.229,10369574,0
2009-03-03,12.661,12.877,12.009,12.445,15160043,0
2009-03-04,13.092,13.214,12.53,13.051,18492542,0
2009-03-05,12.963,13.815,12.756,13.651,16393696,0
2009-03-06,14.091,14.734,13.528,14.108,20340954,0
2009-03-09,13.702,14.803,13.702,14.439,11209406,0
2009-03-10,15.133,15.593,14.975,15.472,16902664,0
2009-03-11,15.349,15.714,14.915,15.194,10603656,0
2009-03-12,15.072,16.583,15.072,16.432,11346079,0
2009-03-13,16.675,16.675,15.729,16.198,10419408,0
2009-03-16,16.148,16.78,15.748,16.285,9628182,0
2009-03-17,16.285,17.125,15.984,17.125,11540564,0
2009-03-18,17.006,17.327,15.948,17.094,12270751,0
2009-03-19,17.951,18.444,17.699,17.742,12152972,0
2009-03-20,17.699,17.951,17.109,17.207,7494815,0
2009-03-23,18.031,18.748,17.976,18.704,15060982,0
2009-03-24,18.306,18.471,17.872,17.917,8675998,0
2009-03-25,18.08,18.794,17.361,18.393,14485437,0
2009-03-26,18.748,18.86,18.489,18.704,11580066,0
2009-03-27,18.428,18.471,17.934,18.071,8993434,0
2009-03-30,17.345,17.38,16.494,16.806,7036399,0
2009-03-31,17.067,17.189,16.675,16.72,7656559,0
2009-04-01,16.407,17.603,16.357,17.412,7459330,0
2009-04-02,18.437,18.851,18.209,18.61,7799435,0
2009-04-03,18.367,19.205,18.367,18.958,6948034,0
2009-04-06,18.575,18.723,18.209,18.704,6781156,0
2009-04-07,18.306,18.331,17.837,17.951,6061655,0
2009-04-08,17.837,18.575,17.629,18.367,5580039,0
2009-04-09,19.077,19.461,18.923,19.33,5237301,0
2009-04-13,18.958,19.85,18.827,19.659,5375334,0
2009-04-14,19.512,19.747,19.205,19.337,7118183,0
2009-04-15,19.372,19.765,19.183,19.747,6924377,0
2009-04-16,19.789,20.024,19.519,19.901,5235809,0
2009-04-17,20.058,20.674,20.04,20.457,5730204,0
2009-04-20,19.676,19.676,18.784,18.904,7385025,0
2009-04-21,18.393,19.609,18.256,19.416,6897934,0
2009-04-22,19.122,20.32,19.122,19.773,7793078,0
2009-04-23,20.1,21.108,19.945,20.83,10335890,0
2009-04-24,21.428,21.879,21.169,21.223,8904444,0
2009-04-27,20.438,20.978,20.154,20.735,7230589,0
2009-04-28,20.222,20.448,19.692,19.765,9009836,0
2009-04-29,20.38,20.55,19.97,20.076,8953936,0
2009-04-30,20.438,20.847,19.962,19.988,6938290,0
2009-05-01,20.172,20.822,20.154,20.604,5298925,0
2009-05-04,20.889,22.486,20.889,22.452,8255873,0
2009-05-05,22.278,22.313,21.541,22.113,7247242,0
2009-05-06,22.443,23.242,22.026,23.033,8373834,0
2009-05-07,23.354,24.117,22.009,22.287,9804445,0
2009-05-08,23.008,24.065,22.981,23.89,8773866,0
2009-05-11,23.121,23.327,22.839,23.103,6449639,0
2009-05-12,23.396,23.789,22.512,23.129,4819605,0
2009-05-13,22.546,22.962,21.454,21.567,7850993,0
2009-05-14,21.177,22.418,21.177,22.113,5969363,0
2009-05-15,21.871,22.373,21.15,21.463,6627187,0
2009-05-18,21.974,22.937,21.742,22.79,3842693,0
2009-05-19,22.684,23.459,22.669,23.163,5411702,0
2009-05-20,23.743,24.507,23.535,24.08,8106233,0
2009-05-21,23.45,23.509,22.304,22.902,9381247,0
2009-05-22,23.172,23.691,23,23.459,6409046,0
2009-05-26,22.746,24.324,22.581,24.161,8163440,0
2009-05-27,24.568,24.897,23.944,24.012,4605354,0
2009-05-28,24.33,25.547,24.135,25.148,7944650,0
2009-05-29,25.844,26.006,25.488,25.911,7580603,0
2009-06-01,26.814,27.516,26.7,27.092,7850202,0
2009-06-02,26.925,27.161,26.311,26.7,6197707,0
2009-06-03,26.189,26.189,24.099,24.577,8892585,0
2009-06-04,24.965,25.538,24.637,25.166,7035693,0
2009-06-05,25.358,25.479,24.541,25.026,4821342,0
2009-06-08,24.931,24.965,24.22,24.801,5921534,0
2009-06-09,25.286,25.488,24.759,25.026,4809794,0
2009-06-10,25.504,25.547,24.759,25.286,6414811,0
2009-06-11,25.488,26.251,25.268,25.938,5833838,0
2009-06-12,25.583,25.583,24.872,25.088,5458027,0
2009-06-15,24.619,24.619,23.518,23.864,7491513,0
2009-06-16,24.603,24.669,23.303,23.379,6347306,0
2009-06-17,23.179,23.195,22.191,22.606,7107343,0
2009-06-18,22.504,23.033,22.199,22.452,4376575,0
2009-06-19,22.839,22.928,22.217,22.391,5386431,0
2009-06-22,21.992,21.992,20.544,20.596,8493081,0
2009-06-23,20.952,21.29,20.291,21.108,6153489,0
2009-06-24,21.463,22.07,21.169,21.342,6269763,0
2009-06-25,21.351,22.669,21.261,22.59,5977591,0
2009-06-26,22.495,22.653,22.209,22.373,4756746,0
2009-06-29,22.72,23.057,22.546,22.893,4196301,0
2009-06-30,22.902,23.242,22.373,22.765,4687076,0
2009-07-01,23.414,23.518,22.46,22.625,3266590,0
2009-07-02,21.958,22.391,21.828,21.931,4880098,0
2009-07-06,21.123,21.123,20.144,20.916,9484622,0
2009-07-07,20.898,21.16,20.421,20.475,3979494,0
2009-07-08,20.448,20.83,19.528,19.911,10760639,0
2009-07-09,20.291,20.924,20.084,20.535,5631695,0
2009-07-10,20.084,20.7,19.747,20.604,4536812,0
2009-07-13,20.535,21.618,20.154,21.481,5830571,0
2009-07-14,22.217,22.252,21.724,22.113,5079860,0
2009-07-15,22.823,23.518,22.823,23.327,5423342,0
2009-07-16,23.179,23.995,22.937,23.864,5197273,0
2009-07-17,23.926,24.577,23.675,24.421,5556936,0
2009-07-20,25.054,25.678,24.906,25.504,5814858,0
2009-07-21,25.892,26.138,24.324,24.48,10914897,0
2009-07-22,24.065,24.438,23.771,23.953,10290932,0
2009-07-23,24.08,25.47,23.845,25.365,6142437,0
2009-07-24,25.538,25.772,25.184,25.573,3794940,0
2009-07-27,25.892,25.92,25.148,25.678,4509628,0
2009-07-28,25.278,25.652,24.872,25.444,4523231,0
2009-07-29,24.906,24.949,24.299,24.558,5220713,0
2009-07-30,25.166,25.754,25.01,25.496,6614311,0
2009-07-31,25.479,26.371,25.191,26.189,5616802,0
2009-08-03,26.865,28.27,26.743,27.923,6153293,0
2009-08-04,27.22,27.647,26.84,27.378,4767795,0
2009-08-05,27.167,27.697,27.126,27.404,4935944,0
2009-08-06,27.378,27.725,26.414,26.71,5289576,0
2009-08-07,27.022,27.349,25.721,25.818,7098503,0
2009-08-10,25.92,25.958,25.304,25.444,5455493,0
2009-08-11,25.026,25.072,24.308,24.533,6625967,0
2009-08-12,24.421,25.322,24.369,24.959,3570723,0
2009-08-13,25.496,25.599,25.08,25.461,3384682,0
2009-08-14,25.661,25.721,24.872,25.184,3152414,0
2009-08-17,24.387,24.421,24.048,24.404,3508526,0
2009-08-18,24.34,25.106,24.299,24.931,3035503,0
2009-08-19,24.33,25.47,24.237,25.166,4218308,0
2009-08-20,25.228,25.538,25.045,25.479,4294123,0
2009-08-21,25.834,26.215,25.801,26.032,3481020,0
2009-08-24,26.476,26.899,26.215,26.476,3859272,0
2009-08-25,26.858,26.899,25.652,25.86,3964084,0
2009-08-26,25.407,25.834,25.191,25.625,2673799,0
2009-08-27,25.304,25.661,24.716,25.538,3475382,0
2009-08-28,26.032,26.111,25.322,25.564,3486438,0
2009-08-31,24.751,24.897,24.421,24.811,4417853,0
2009-09-01,24.637,25.054,23.845,24.308,7207999,0
2009-09-02,23.953,24.299,23.716,24.012,5025026,0
2009-09-03,24.275,24.595,24.126,24.516,3738328,0
2009-09-04,24.687,25.488,24.687,25.365,3943841,0
2009-09-08,26.095,26.545,25.938,26.371,4754106,0
2009-09-09,26.353,26.778,26.095,26.527,4732181,0
2009-09-10,26.457,27.331,26.433,27.273,4323954,0
2009-09-11,27.422,28.392,27.331,28.139,7182958,0
2009-09-14,27.488,28.566,27.488,28.428,5356985,0
2009-09-15,28.694,29.563,28.625,29.501,6344473,0
2009-09-16,29.711,30.152,29.317,30.11,6362405,0
2009-09-17,29.778,30.421,29.59,30.029,7222228,0
2009-09-18,30.222,30.264,29.441,30.004,4310556,0
2009-09-21,29.042,29.825,28.67,29.744,4720073,0
2009-09-22,30.44,31.191,30.152,31.044,6006336,0
2009-09-23,31.151,31.151,29.807,30.177,8522279,0
2009-09-24,30.162,30.162,28.419,28.653,11821858,0
2009-09-25,28.625,29.382,28.445,28.747,8781282,0
2009-09-28,28.972,29.511,28.72,29.253,5319661,0
2009-09-29,29.153,29.382,28.6,28.914,6903954,0
2009-09-30,29.501,29.614,28.452,29.13,7274600,0
2009-10-01,29.432,29.432,27.845,27.891,5918304,0
2009-10-02,27.229,27.628,26.899,27.395,7186845,0
2009-10-05,27.552,28.349,27.204,28.202,5580959,0
2009-10-06,29.06,29.406,28.6,28.972,4267520,0
2009-10-07,28.997,29.188,28.547,28.914,3967373,0
2009-10-08,29.188,30.185,28.949,30.117,4597628,0
2009-10-09,29.908,30.586,29.875,30.335,3086111,0
2009-10-12,30.856,31.514,30.715,31.392,4205721,0
2009-10-13,31.358,31.669,30.812,31.416,5623650,0
2009-10-14,31.791,32.72,31.791,32.692,4749133,0
2009-10-15,32.572,33.014,32.199,32.997,5077351,0
2009-10-16,32.596,32.901,32.318,32.812,5468295,0
2009-10-19,32.944,33.179,32.52,32.997,4884890,0
2009-10-20,32.675,32.798,31.514,31.644,8000554,0
2009-10-21,31.409,32.563,31.305,31.514,7988441,0
2009-10-22,31.235,31.637,30.733,31.546,5470382,0
2009-10-23,31.61,31.826,30.474,30.707,4817256,0
2009-10-26,30.804,31.471,29.64,29.926,5631084,0
2009-10-27,29.825,30.247,29.215,29.875,5826186,0
2009-10-28,29.501,29.518,28.331,28.445,7300554,0
2009-10-29,28.702,29.693,28.702,29.432,4670474,0
2009-10-30,29.197,29.197,27.628,28.046,8042038,0
2009-11-02,28.098,28.392,27.116,27.516,9865489,0
2009-11-03,27.036,28.227,26.916,27.939,9941906,0
2009-11-04,28.6,29.122,27.881,27.948,8050874,0
2009-11-05,27.725,28.027,27.055,27.472,10566239,0
2009-11-06,27.055,28.359,27.055,28.245,8687700,0
2009-11-09,29.373,29.753,29.207,29.477,5706040,0
2009-11-10,29.326,29.441,28.712,29.269,5688316,0
2009-11-11,29.807,29.997,29.139,29.326,5357183,0
2009-11-12,29.06,29.382,28.297,28.487,5180495,0
2009-11-13,28.487,29.078,28.321,28.949,4998204,0
2009-11-16,29.554,30.326,29.441,29.989,7992473,0
2009-11-17,29.614,29.944,29.458,29.908,5650188,0
2009-11-18,30.004,30.222,29.373,29.536,4294286,0
2009-11-19,29.364,29.399,28.635,29.06,4611059,0
2009-11-20,28.428,28.738,28.359,28.662,7837450,0
2009-11-23,29.399,29.857,29.06,29.153,4289960,0
2009-11-24,29.179,29.633,28.757,29.467,5050290,0
2009-11-25,29.719,30.065,29.382,30.029,4541844,0
2009-11-27,28.445,29.215,28.098,29.025,2405467,0
2009-11-30,29.095,29.734,28.801,29.113,4965597,0
2009-12-01,29.285,29.875,29.285,29.657,4564676,0
2009-12-02,29.648,29.734,29.146,29.253,4116257,0
2009-12-03,29.215,29.406,28.816,28.839,5237152,0
2009-12-04,29.414,29.528,28.452,28.839,6829163,0
2009-12-07,28.592,28.931,28.28,28.339,4308138,0
2009-12-08,28.139,28.139,27.177,27.31,6664114,0
2009-12-09,27.602,27.776,27.022,27.552,4999326,0
2009-12-10,27.983,28.313,27.488,28.202,3566922,0
2009-12-11,28.321,28.574,27.983,28.123,3679935,0
2009-12-14,28.392,28.868,28.27,28.747,2901044,0
2009-12-15,28.757,28.923,28.54,28.694,2404741,0
2009-12-16,29.122,29.572,28.939,29.441,4396591,0
2009-12-17,29.016,29.317,28.849,28.964,2794578,0
2009-12-18,29.162,29.484,29.033,29.188,3125755,0
2009-12-21,29.545,29.831,29.432,29.815,2412971,0
2009-12-22,29.825,30.065,29.501,29.899,1855252,0
2009-12-23,30.213,30.707,29.954,30.646,2395953,0
2009-12-24,30.767,30.994,30.55,30.795,767870,0
2009-12-28,30.969,31.142,30.55,30.83,932442,0
2009-12-29,31.209,31.463,31.036,31.358,3034875,0
2009-12-30,31.116,31.298,30.887,31.151,1832717,0
2009-12-31,31.219,31.61,31.191,31.201,1532944,0
2010-01-04,31.895,32.191,31.852,31.98,2199774,0
2010-01-05,32.162,32.327,31.757,31.98,2176235,0
2010-01-06,32.096,32.364,31.957,31.98,3201400,0
2010-01-07,31.791,31.842,30.976,31.191,3441465,0
2010-01-08,31.134,31.539,30.96,31.463,3195689,0
2010-01-11,31.886,31.913,31.019,31.235,2645878,0
2010-01-12,30.739,30.924,30.534,30.739,2295428,0
2010-01-13,30.707,31.028,30.394,30.985,3366863,0
2010-01-14,30.95,31.019,30.376,30.856,3210454,0
2010-01-15,30.739,30.863,30.126,30.43,2932273,0
2010-01-19,30.177,30.386,29.807,30.386,2198657,0
2010-01-20,29.554,29.778,29.326,29.633,2777857,0
2010-01-21,29.657,29.997,29.414,29.467,3616032,0
2010-01-22,29.269,29.414,28.514,28.609,5432161,0
2010-01-25,28.859,29.05,28.635,28.775,3888896,0
2010-01-26,28.4,28.972,28.183,28.514,7472780,0
2010-01-27,28.41,28.6,28.019,28.514,4071751,0
2010-01-28,28.809,28.972,27.923,28.166,4374935,0
2010-01-29,28.297,28.392,27.412,27.672,4650365,0
2010-02-01,27.881,28.254,27.826,28.21,3879884,0
2010-02-02,28.452,29.068,28.149,28.939,4036797,0
2010-02-03,29.007,29.501,28.914,29.309,5134045,0
2010-02-04,28.905,28.931,28.27,28.373,7377134,0
2010-02-05,28.288,28.635,27.248,28.079,6912885,0
2010-02-08,28.21,28.557,27.776,27.793,5018901,0
2010-02-09,28.261,28.53,27.968,28.321,5449047,0
2010-02-10,28.305,28.487,27.818,28.21,3913406,0
2010-02-11,28.359,29.05,28.037,28.988,4610923,0
2010-02-12,28.747,29.17,28.625,29.042,4180877,0
2010-02-16,29.597,30.23,29.597,29.944,3282261,0
2010-02-17,29.867,30.335,29.797,29.867,3600351,0
2010-02-18,29.778,30.345,29.778,30.152,2802419,0
2010-02-19,29.963,30.499,29.857,30.292,3222518,0
2010-02-22,30.637,30.739,29.963,30.02,3988135,0
2010-02-23,29.918,29.989,29.095,29.225,4447307,0
2010-02-24,29.285,29.606,29.122,29.309,3082882,0
2010-02-25,28.617,29.309,28.297,29.269,3466338,0
2010-02-26,29.285,29.511,28.923,29.406,2888298,0
2010-03-01,29.59,30.065,29.59,29.954,3380753,0
2010-03-02,30.126,30.411,30.004,30.065,3639742,0
2010-03-03,30.237,30.491,30.074,30.145,3273099,0
2010-03-04,30.309,30.543,30.029,30.335,5938898,0
2010-03-05,30.612,31.53,30.593,31.323,5245853,0
2010-03-08,31.678,31.722,31.168,31.305,3427908,0
2010-03-09,31.124,31.695,31.079,31.546,3824214,0
2010-03-10,31.61,32.096,31.505,31.886,4024165,0
2010-03-11,31.695,31.913,31.659,31.869,2544218,0
2010-03-12,31.878,32.294,31.591,31.791,3567928,0
2010-03-15,31.678,31.678,30.812,31.151,3379938,0
2010-03-16,31.323,31.637,31.159,31.61,2268347,0
2010-03-17,31.826,32.242,31.817,32.07,3546950,0
2010-03-18,31.98,32.155,31.367,31.546,2679600,0
2010-03-19,31.73,31.749,30.915,31.28,2962851,0
2010-03-22,30.767,31.044,30.569,30.969,2714803,0
2010-03-23,31.142,31.159,30.577,30.994,2852151,0
2010-03-24,30.612,30.856,30.464,30.621,3216726,0
2010-03-25,30.896,31.019,30.352,30.386,2816905,0
2010-03-26,30.386,30.612,30.185,30.36,3331877,0
2010-03-29,30.482,31.305,30.482,31.219,3119058,0
2010-03-30,31.358,31.556,31.254,31.416,2451976,0
2010-03-31,31.687,32.252,31.61,32.105,4152102,0
2010-04-01,32.418,33.733,32.418,33.621,5821383,0
2010-04-05,34.09,34.642,33.934,34.514,3534129,0
2010-04-06,34.418,34.681,34.055,34.281,3084199,0
2010-04-07,34.108,34.184,33.552,33.77,3441613,0
2010-04-08,33.464,34.203,32.953,34.055,3768963,0
2010-04-09,34.212,34.392,33.925,34.184,3574465,0
2010-04-12,33.967,34.332,33.871,34.055,2165683,0
2010-04-13,33.812,34.027,33.535,33.863,2526704,0
2010-04-14,34.036,34.609,33.682,34.332,3851169,0
2010-04-15,34.35,34.792,33.952,34.055,4446745,0
2010-04-16,33.822,33.986,32.624,32.944,4376572,0
2010-04-19,32.278,32.961,32.225,32.839,3855327,0
2010-04-20,33.439,34.245,33.36,33.934,3620683,0
2010-04-21,33.83,34.045,33.378,33.674,3099453,0
2010-04-22,33.369,33.846,32.97,33.786,3002024,0
2010-04-23,33.756,34.122,33.468,34.059,3267031,0
2010-04-26,34.175,34.385,33.855,33.925,2855254,0
2010-04-27,33.43,33.682,32.483,32.539,4522396,0
2010-04-28,32.737,32.92,32.242,32.737,5380815,0
2010-04-29,33.084,33.778,32.997,33.509,5259541,0
2010-04-30,33.648,33.837,33.274,33.36,5365401,0
2010-05-03,33.715,34.126,33.464,33.891,4396690,0
2010-05-04,33.134,33.186,32.31,32.572,4594041,0
2010-05-05,31.869,32.235,30.994,31.088,7977588,0
2010-05-06,30.863,31.471,28.21,29.997,7024852,0
2010-05-07,30.264,30.264,28.757,29.954,8589790,0
2010-05-10,31.34,31.808,30.969,31.34,4878501,0
2010-05-11,31.071,31.757,30.896,31.088,5161676,0
2010-05-12,31.332,31.644,30.924,31.323,6290277,0
2010-05-13,31.168,31.416,30.637,30.83,6635930,0
2010-05-14,30.457,30.474,29.597,30.421,4510062,0
2010-05-17,30.474,30.707,29.13,29.972,5340643,0
2010-05-18,30.586,30.863,29.391,29.572,5262848,0
2010-05-19,28.839,29.423,28.079,28.972,7844836,0
2010-05-20,27.975,28.373,27.153,27.585,8199674,0
2010-05-21,27.1,28.521,26.944,28.373,6634105,0
2010-05-24,28.313,28.514,27.576,27.576,3331393,0
2010-05-25,26.925,27.818,26.449,27.75,6863846,0
2010-05-26,28.547,28.972,28.166,28.297,7013028,0
2010-05-27,28.997,30.145,28.997,30.092,6296769,0
2010-05-28,30.264,30.684,29.89,30.117,6867494,0
2010-06-01,30.386,30.699,28.923,28.964,4422850,0
2010-06-02,29.26,30.699,29.26,30.699,4061138,0
2010-06-03,31.323,31.766,30.593,31.454,5676042,0
2010-06-04,30.394,31.401,29.719,29.936,3721844,0
2010-06-07,29.926,30.499,29.269,29.294,3773933,0
2010-06-08,29.477,30.012,28.997,29.98,4115052,0
2010-06-09,30.482,30.872,29.59,29.734,3279380,0
2010-06-10,30.534,31.289,30.534,31.254,3479373,0
2010-06-11,30.707,31.34,30.665,31.332,2759292,0
2010-06-14,31.904,32.278,31.254,31.34,3001563,0
2010-06-15,31.739,32.199,31.659,32.155,2428554,0
2010-06-16,31.713,32.382,31.601,32.052,3010638,0
2010-06-17,32.327,32.327,31.496,31.749,2740959,0
2010-06-18,32.016,32.401,31.766,32.382,2637216,0
2010-06-21,32.745,33.231,31.842,32.105,3448136,0
2010-06-22,32.208,32.26,30.994,31.134,2774854,0
2010-06-23,30.593,31.116,30.43,30.872,2633569,0
2010-06-24,30.83,30.887,30.126,30.3,2303772,0
2010-06-25,30.724,31.168,30.195,30.748,3282319,0
2010-06-28,30.748,30.767,30.283,30.386,2431259,0
2010-06-29,29.875,29.875,28.653,28.859,3475669,0
2010-06-30,28.924,29.566,28.616,28.816,4042980,0
2010-07-01,29.399,29.536,28.166,28.809,2760206,0
2010-07-02,28.939,29.13,28.254,28.445,3544339,0
2010-07-06,28.785,28.931,28.139,28.574,3529415,0
2010-07-07,28.729,29.675,28.67,29.614,2500964,0
2010-07-08,30.135,30.577,29.778,30.508,3382173,0
2010-07-09,30.603,30.896,30.474,30.838,2089643,0
2010-07-12,30.628,30.994,30.335,30.674,1609580,0
2010-07-13,31.401,31.416,30.856,30.879,3813958,0
2010-07-14,30.82,31.168,30.499,30.872,1999855,0
2010-07-15,30.83,30.96,30.177,30.856,2245352,0
2010-07-16,30.499,30.593,29.693,29.926,2611039,0
2010-07-19,30.195,30.195,29.528,29.936,2944029,0
2010-07-20,29.336,30.335,29.309,30.247,2008513,0
2010-07-21,30.612,30.612,29.45,29.701,2277243,0
2010-07-22,30.3,30.621,30.02,30.508,2433489,0
2010-07-23,30.352,30.684,30.145,30.655,2309036,0
2010-07-26,30.691,30.932,30.464,30.863,2183143,0
2010-07-27,31.219,31.401,30.474,30.83,1381035,0
2010-07-28,30.665,30.994,29.963,30.065,2072597,0
2010-07-29,30.345,30.872,29.727,30.02,2105490,0
2010-07-30,29.761,30.056,29.423,29.849,2453700,0
2010-08-02,30.376,30.758,30.3,30.474,2085129,0
2010-08-03,30.457,30.924,30.204,30.758,2605153,0
2010-08-04,30.856,31.106,30.748,31.004,2237787,0
2010-08-05,31.263,31.627,31.228,31.235,3023132,0
2010-08-06,30.655,31.028,30.3,30.767,2653010,0
2010-08-09,30.856,31.209,30.569,31.116,1686543,0
2010-08-10,30.402,30.464,30.117,30.369,3057860,0
2010-08-11,29.815,29.815,28.617,28.801,4174316,0
2010-08-12,28.21,28.382,28.027,28.202,5399254,0
2010-08-13,28.21,28.478,27.76,27.881,3623172,0
2010-08-16,27.863,28.157,27.602,28.157,2435669,0
2010-08-17,28.849,29.441,28.547,29.162,3506740,0
2010-08-18,29.122,29.146,28.592,28.931,2703527,0
2010-08-19,28.785,28.956,28.245,28.392,2857144,0
2010-08-20,28.054,28.071,27.525,27.923,2630868,0
2010-08-23,28.019,28.366,27.776,27.835,3119532,0
2010-08-24,27.481,27.525,26.925,26.935,3184895,0
2010-08-25,26.614,27.1,26.015,27.055,4191504,0
2010-08-26,27.273,27.637,26.89,27.022,3447358,0
2010-08-27,27.239,28.54,26.944,28.469,4404627,0
2010-08-30,28.183,28.757,28.183,28.227,3904148,0
2010-08-31,27.924,28.282,27.613,27.828,3016605,0
2010-09-01,28.823,29.146,28.436,28.939,2751218,0
2010-09-02,28.964,29.294,28.767,29.294,2099329,0
2010-09-03,29.657,30.083,29.344,29.536,2143400,0
2010-09-07,29.382,29.45,28.609,28.792,2203995,0
2010-09-08,28.896,29.17,28.662,28.72,2195029,0
2010-09-09,29.153,29.326,28.72,28.868,2174425,0
2010-09-10,28.98,29.05,28.373,28.617,3943614,0
2010-09-13,29.095,29.648,28.792,29.545,3872949,0
2010-09-14,29.391,29.701,28.964,29.467,2741859,0
2010-09-15,29.033,29.113,28.747,28.886,3068060,0
2010-09-16,28.868,29.05,28.583,28.972,2097557,0
2010-09-17,29.06,29.197,28.373,28.792,2339301,0
2010-09-20,28.859,29.302,28.54,29.17,1920464,0
2010-09-21,29.122,29.197,28.694,29.016,3078681,0
2010-09-22,28.956,29.215,28.202,28.254,3346993,0
2010-09-23,27.907,28.114,27.637,27.75,3239694,0
2010-09-24,28.183,28.816,27.873,28.694,4270212,0
2010-09-27,28.831,28.98,28.574,28.816,2158560,0
2010-09-28,28.775,29.162,28.392,29.13,2588891,0
2010-09-29,29.095,29.918,29.068,29.769,3476127,0
2010-09-30,30.167,30.333,29.273,30.001,5211263,0
2010-10-01,30.309,31.358,30.309,31.348,6092535,0
2010-10-04,31.061,31.416,30.499,30.838,4209451,0
2010-10-05,31.314,32.025,31.254,31.878,4040823,0
2010-10-06,31.817,32.606,31.687,32.539,4130532,0
2010-10-07,32.641,32.641,31.705,31.98,3484235,0
2010-10-08,31.998,32.624,31.774,32.554,3106818,0
2010-10-11,32.539,32.927,32.327,32.606,1941229,0
2010-10-12,31.998,32.666,31.869,32.493,3017392,0
2010-10-13,32.885,32.936,32.547,32.692,3369860,0
2010-10-14,32.78,32.867,32.235,32.52,2514254,0
2010-10-15,32.66,32.701,32.062,32.26,2359672,0
2010-10-18,32.07,32.418,31.974,32.31,2795040,0
2010-10-19,31.565,31.739,31.028,31.314,2863464,0
2010-10-20,31.401,31.505,31.044,31.219,2540626,0
2010-10-21,31.401,31.505,30.724,30.941,3203015,0
2010-10-22,31.235,31.34,30.777,31.012,4060425,0
2010-10-25,31.219,31.705,31.142,31.168,3377943,0
2010-10-26,30.887,30.969,30.637,30.82,2942561,0
2010-10-27,30.474,30.733,30.038,30.586,2159275,0
2010-10-28,30.95,31.106,30.586,30.932,2343378,0
2010-10-29,30.884,31.679,30.884,31.628,3129906,0
2010-11-01,32.033,32.216,31.53,31.739,2625561,0
2010-11-02,32.145,32.596,31.842,32.483,3313957,0
2010-11-03,32.554,32.72,31.833,32.408,3502404,0
2010-11-04,33.213,34.098,33.179,34.027,5221842,0
2010-11-05,34.019,34.496,34.019,34.22,3215654,0
2010-11-08,33.959,34.478,33.657,34.281,2763487,0
2010-11-09,34.601,34.73,33.986,34.166,3289724,0
2010-11-10,34.322,34.681,33.725,34.661,2675134,0
2010-11-11,34.496,35.181,34.245,35.122,2838650,0
2010-11-12,34.463,34.81,33.638,34.166,3347869,0
2010-11-15,34.271,34.609,33.959,34.003,2967799,0
2010-11-16,33.274,33.274,32.408,32.798,4485565,0
2010-11-17,32.633,33.093,32.624,32.831,2927243,0
2010-11-18,33.274,34.184,33.258,33.942,2713833,0
2010-11-19,33.733,34.478,33.611,34.478,2007900,0
2010-11-22,34.514,34.627,33.526,34.118,3172279,0
2010-11-23,33.518,33.657,32.961,33.161,2518971,0
2010-11-24,33.682,34.22,33.439,34.126,1876009,0
2010-11-26,33.742,34.141,33.611,33.952,906302,0
2010-11-29,33.725,34.045,32.997,33.915,2923557,0
2010-11-30,33.303,33.738,33.189,33.356,2834167,0
2010-12-01,34.055,35.268,34.045,35.181,4328751,0
2010-12-02,35.277,36.335,35.008,36.151,3370919,0
2010-12-03,36.309,36.484,35.998,36.266,2450062,0
2010-12-06,36.404,37.02,36.309,36.89,2758563,0
2010-12-07,37.627,37.837,36.89,36.899,4035825,0
2010-12-08,36.751,37.02,36.066,36.151,2487793,0
2010-12-09,36.615,36.854,36.022,36.57,2853699,0
2010-12-10,36.578,36.899,36.161,36.335,2335590,0
2010-12-13,36.717,37.581,36.655,37.202,2711034,0
2010-12-14,37.313,37.655,36.77,37.091,2748068,0
2010-12-15,36.751,37.434,36.449,36.596,2483092,0
2010-12-16,36.607,36.986,36.284,36.873,2332600,0
2010-12-17,36.663,37.047,36.378,36.909,2939017,0
2010-12-20,36.88,37.169,36.457,36.78,2321511,0
2010-12-21,36.88,37.412,36.63,37.412,2325511,0
2010-12-22,37.469,38.2,37.404,37.975,2797383,0
2010-12-23,37.905,38.476,37.609,38.364,2329864,0
2010-12-27,38.14,38.243,37.508,37.774,1661736,0
2010-12-28,38.13,38.13,37.681,37.913,1410065,0
2010-12-29,38.371,38.727,38.004,38.406,2362495,0
2010-12-30,38.317,38.824,38.049,38.482,1447163,0
2010-12-31,38.166,38.728,38.107,38.519,1648252,0
2011-01-03,39.414,39.909,38.954,39.145,2618935,0
2011-01-04,39.231,39.291,37.948,38.286,2656418,0
2011-01-05,38.13,38.66,37.705,38.476,2419193,0
2011-01-06,38.45,38.686,37.211,37.378,3494000,0
2011-01-07,35.199,36.283,35.051,35.564,13395085,0
2011-01-10,35.268,36.499,35.268,36.335,5771808,0
2011-01-11,37.211,37.265,36.655,37.202,5051208,0
2011-01-12,37.581,37.784,36.812,36.88,6656484,0
2011-01-13,36.83,37.091,35.875,36.231,5750936,0
2011-01-14,36.151,36.387,35.832,36.352,3317323,0
2011-01-18,36.484,37.039,36.387,36.966,2815821,0
2011-01-19,37.074,37.265,36.742,36.812,2970934,0
2011-01-20,36.404,36.803,36.241,36.57,3074730,0
2011-01-21,36.663,37.159,36.615,36.975,3151397,0
2011-01-24,36.88,37.029,36.422,36.699,2654559,0
2011-01-25,36.396,36.431,35.59,35.971,3007103,0
2011-01-26,36.283,37.15,35.841,37.114,4169002,0
2011-01-27,36.751,36.945,36.475,36.552,3044907,0
2011-01-28,36.499,38.017,36.161,37.322,5456987,0
2011-01-31,37.455,38.885,37.407,38.604,5735515,0
2011-02-01,38.815,39.839,38.65,39.328,5294816,0
2011-02-02,39.414,39.614,38.746,38.833,2788023,0
2011-02-03,39.24,39.344,38.606,39.076,2960665,0
2011-02-04,39.3,39.491,38.417,38.711,2263370,0
2011-02-07,39.067,39.188,38.495,38.589,2124061,0
2011-02-08,38.433,38.45,37.809,38.173,2217428,0
2011-02-09,38.293,38.364,37.732,37.938,2519404,0
2011-02-10,37.726,38.57,37.726,38.471,2990233,0
2011-02-11,38.66,38.66,37.845,38.008,2390665,0
2011-02-14,38.14,39.057,38.044,38.937,3058361,0
2011-02-15,39.17,40.038,39.023,39.152,4185377,0
2011-02-16,39.709,41.451,39.525,40.959,5522818,0
2011-02-18,41.98,42.197,41.122,41.539,2902885,0
2011-02-22,43.141,43.212,41.434,41.791,6271737,0
2011-02-23,42.083,43.118,41.929,42.242,5720083,0
2011-02-24,43.159,43.367,41.285,41.478,9085152,0
2011-02-25,41.965,43.027,41.731,42.809,4553586,0
2011-02-28,43.29,43.709,42.803,43.622,3530235,0
2011-03-01,43.67,43.773,43.295,43.521,6872551,0
2011-03-02,43.705,44.834,43.443,44.409,6528261,0
2011-03-03,43.558,43.677,42.426,42.836,7364820,0
2011-03-04,43.253,44.372,43.027,44.328,4493740,0
2011-03-07,43.993,45.128,42.875,42.907,6172795,0
2011-03-08,42.921,43.043,41.403,41.515,4928126,0
2011-03-09,41.635,42.141,41.072,41.496,3294924,0
2011-03-10,40.046,40.323,39.586,39.917,4833629,0
2011-03-11,38.934,40.802,38.917,40.288,3734598,0
2011-03-14,38.96,40.184,38.743,40.149,3438520,0
2011-03-15,37.866,40.655,37.769,40.508,6205753,0
2011-03-16,40.567,41.174,39.448,40.239,6438606,0
2011-03-17,41.331,42.646,40.711,42.48,4931170,0
2011-03-18,42.662,42.912,41.879,42.218,3898747,0
2011-03-21,43.175,43.529,42.879,43.236,2614949,0
2011-03-22,42.921,43.253,42.412,42.921,2680142,0
2011-03-23,42.862,43.2,42.367,42.845,2456363,0
2011-03-24,42.992,43.077,42.148,42.55,3157505,0
2011-03-25,42.6,42.853,42.209,42.33,3692312,0
2011-03-28,42.046,42.826,41.608,41.608,2799974,0
2011-03-29,41.663,42.507,41.149,42.412,2603353,0
2011-03-30,42.836,43.364,42.573,42.912,2482236,0
2011-03-31,43.358,43.586,42.869,42.948,2634346,0
2011-04-01,43.418,43.566,42.488,42.617,6669108,0
2011-04-04,42.738,43.131,42.44,42.626,2911275,0
2011-04-05,43.077,43.66,42.974,43.236,2531208,0
2011-04-06,43.626,43.66,42.385,42.757,2584979,0
2011-04-07,42.488,42.714,41.898,42.086,3463215,0
2011-04-08,42.557,43.253,42.349,42.948,4046618,0
2011-04-11,42.688,42.79,40.941,41.349,3113755,0
2011-04-12,40.63,40.63,39.376,40.027,4542900,0
2011-04-13,40.445,40.664,39.256,39.334,4793603,0
2011-04-14,39.142,39.194,38.231,38.535,10114186,0
2011-04-15,38.579,39.489,38.463,39.456,4838737,0
2011-04-18,38.717,39.462,37.692,39.194,5330476,0
2011-04-19,39.523,39.786,39.02,39.298,3107035,0
2011-04-20,39.933,40.445,39.899,40.333,2673378,0
2011-04-21,40.689,40.897,40.175,40.508,2398204,0
2011-04-25,40.592,40.75,39.586,39.926,2539552,0
2011-04-26,39.969,40.307,39.734,40.055,3074865,0
2011-04-27,40.28,40.28,39.177,39.951,4054642,0
2011-04-28,39.786,39.88,39.221,39.698,3364251,0
2011-04-29,39.586,40.943,39.393,40.803,3287311,0
2011-05-02,40.637,41.115,40.001,40.246,3223516,0
2011-05-03,40.06,40.121,38.727,39.398,3424377,0
2011-05-04,39.132,39.238,38.031,38.352,4914543,0
2011-05-05,37.612,37.907,36.715,37.074,6989108,0
2011-05-06,37.195,38.717,36.832,37.9,5044464,0
2011-05-09,38.205,38.29,37.213,38.022,3944719,0
2011-05-10,38.109,38.144,37.422,37.482,4463562,0
2011-05-11,37.471,37.491,36.166,36.366,5983529,0
2011-05-12,36.007,36.552,35.65,36.129,5778728,0
2011-05-13,36.26,36.388,35.188,35.372,5369025,0
2011-05-16,35.127,36.144,34.964,35.319,4960986,0
2011-05-17,35.04,35.668,34.546,35.5,5211449,0
2011-05-18,36.196,36.864,35.745,36.45,4988501,0
2011-05-19,36.753,36.805,36.039,36.335,3422976,0
2011-05-20,36.324,36.879,35.791,36.464,3174031,0
2011-05-23,35.614,35.962,35.484,35.763,4180827,0
2011-05-24,36.318,36.674,36.03,36.178,3523206,0
2011-05-25,35.971,36.946,35.824,36.726,3663612,0
2011-05-26,36.657,36.986,36.345,36.813,3680337,0
2011-05-27,37.065,37.444,36.82,36.983,2935537,0
2011-05-31,37.967,38.396,37.486,37.888,3385639,0
2011-06-01,37.934,38.003,36.048,36.188,5369581,0
2011-06-02,36.084,36.353,35.71,36.022,3341904,0
2011-06-03,35.357,36.332,34.939,36.175,3555022,0
2011-06-06,36.048,36.404,34.996,35.153,3182780,0
2011-06-07,35.634,36.125,35.357,35.382,3250591,0
2011-06-08,35.322,35.959,35.322,35.714,3307773,0
2011-06-09,35.914,36.305,35.626,36.053,2720838,0
2011-06-10,35.749,35.959,34.912,34.975,3145393,0
2011-06-13,34.984,35.105,33.876,34.406,3635221,0
2011-06-14,34.81,35.551,34.782,35.314,2683507,0
2011-06-15,34.868,35.496,34.26,34.574,3752592,0
2011-06-16,34.457,34.656,33.6,34.045,3996851,0
2011-06-17,33.99,34.365,33.641,33.806,3939374,0
2011-06-20,33.371,33.849,33.251,33.606,3597448,0
2011-06-21,34.059,35.392,34.05,35.034,4260240,0
2011-06-22,35.025,35.784,34.835,35.042,4520063,0
2011-06-23,34.172,34.65,33.529,34.59,5157897,0
2011-06-24,34.6,34.764,33.633,33.755,3740525,0
2011-06-27,33.519,33.92,33.39,33.798,2650680,0
2011-06-28,34.087,34.958,34.087,34.939,3522055,0
2011-06-29,35.409,36.044,34.975,35.896,3779261,0
2011-06-30,36.196,36.777,36.074,36.453,3818370,0
2011-07-01,36.428,37.16,36.018,36.862,3261540,0
2011-07-05,37.272,37.849,37.142,37.471,3701812,0
2011-07-06,37.393,37.41,36.874,37.094,2191769,0
2011-07-07,37.692,38.274,37.567,37.831,3510098,0
2011-07-08,37.132,37.427,36.281,36.604,5993743,0
2011-07-11,35.87,35.896,35.13,35.428,3736963,0
2011-07-12,35.262,36.044,35.218,35.401,3286853,0
2011-07-13,35.983,36.74,35.74,35.862,4196695,0
2011-07-14,36.366,36.497,35.419,35.566,3730531,0
2011-07-15,36.061,36.437,36.044,36.271,5154559,0
2011-07-18,35.688,36.053,35.322,35.852,2594215,0
2011-07-19,36.474,37.374,36.456,36.987,4482431,0
2011-07-20,37.266,37.545,37.142,37.352,2896296,0
2011-07-21,37.656,38.317,37.537,38.091,3554031,0
2011-07-22,38.039,38.213,37.84,38.118,2819955,0
2011-07-25,37.891,38.423,37.812,38.109,1900715,0
2011-07-26,38.028,38.306,37.364,37.457,2502757,0
2011-07-27,37.249,37.282,36.035,36.264,3157867,0
2011-07-28,36.053,36.63,35.749,35.879,3609566,0
2011-07-29,35.294,35.4,34.85,35.085,4724772,0
2011-08-01,35.993,36.157,34.625,34.852,2460843,0
2011-08-02,34.891,34.982,33.671,33.688,3735327,0
2011-08-03,33.615,33.755,32.432,33.214,6805474,0
2011-08-04,33.164,33.164,31.304,32.117,8214158,0
2011-08-05,32.447,32.649,30.497,31.369,7865525,0
2011-08-08,29.66,30.175,28.859,28.94,11833443,0
2011-08-09,29.409,31.019,28.94,31.013,9344020,0
2011-08-10,31.013,31.64,30.315,30.776,10543683,0
2011-08-11,31.089,32.284,30.472,31.97,6452664,0
2011-08-12,32.424,32.571,31.64,31.935,5117900,0
2011-08-15,32.379,33.032,32.187,32.812,1917423,0
2011-08-16,32.3,32.407,31.586,31.89,4240071,0
2011-08-17,32.291,32.762,31.796,32.092,3303390,0
2011-08-18,30.83,30.83,29.504,29.835,5884984,0
2011-08-19,29.347,30.281,29.088,29.114,5364617,0
2011-08-22,30.098,30.192,28.792,28.906,5042206,0
2011-08-23,29.304,30.804,29.171,30.776,6199763,0
2011-08-24,30.757,31.107,30.438,30.951,3149745,0
2011-08-25,31.682,31.682,30.114,30.315,2996443,0
2011-08-26,30.002,31.041,29.453,30.884,3437689,0
2011-08-29,31.699,32.284,31.647,32.11,2513548,0
2011-08-30,31.97,32.518,31.474,32.352,3442672,0
2011-08-31,32.582,33.283,32.345,32.803,4221099,0
2011-09-01,33.075,33.399,32.333,32.379,3999778,0
2011-09-02,31.174,31.785,30.77,30.919,1992028,0
2011-09-06,29.67,30.403,29.319,30.352,4369671,0
2011-09-07,30.98,31.539,30.859,31.505,2357963,0
2011-09-08,31.304,31.829,31.076,31.471,3420826,0
2011-09-09,30.771,30.92,29.707,29.915,4195030,0
2011-09-12,29.505,29.896,28.783,29.505,5020252,0
2011-09-13,29.575,30.027,29.319,29.879,5425278,0
2011-09-14,30.027,30.799,29.602,30.326,4327603,0
2011-09-15,30.875,31.338,30.649,31.234,3779839,0
2011-09-16,31.121,31.425,30.622,30.718,2977777,0
2011-09-19,29.784,29.829,29.051,29.584,4049391,0
2011-09-20,29.68,29.879,28.848,28.949,4149633,0
2011-09-21,28.877,29.181,27.716,27.716,5578104,0
2011-09-22,26.135,26.493,25.549,26.23,7120444,0
2011-09-23,25.944,26.352,25.54,25.672,4805036,0
2011-09-26,25.681,26.685,25.121,26.668,3618552,0
2011-09-27,27.81,28.441,27.05,27.14,5015632,0
2011-09-28,27.262,27.323,25.953,25.963,3638531,0
2011-09-29,26.817,27.017,25.822,26.493,5201260,0
2011-09-30,25.851,26.237,25.385,25.56,4880615,0
2011-10-03,25.245,25.245,24.012,24.091,7058996,0
2011-10-04,23.158,24.04,22.433,23.953,12438336,0
2011-10-05,24.24,25.979,23.854,25.796,11434489,0
2011-10-06,25.358,26.719,25.112,26.432,8599848,0
2011-10-07,26.712,26.877,25.358,25.436,6592256,0
2011-10-10,26.012,26.851,25.856,26.79,4815001,0
2011-10-11,26.562,26.625,26.177,26.405,4799531,0
2011-10-12,27.14,27.864,26.893,27.411,5900278,0
2011-10-13,27.217,27.329,26.58,27.121,4164476,0
2011-10-14,28.022,28.536,27.908,28.484,3424955,0
2011-10-17,28.433,28.474,27.209,27.307,3648347,0
2011-10-18,27.244,28.536,26.877,28.326,4245254,0
2011-10-19,28.354,28.684,27.679,27.874,3951847,0
2011-10-20,27.672,28.23,27.001,27.933,4308490,0
2011-10-21,28.692,29.199,28.405,29.163,4165339,0
2011-10-24,29.385,30.037,29.347,30.01,4649154,0
2011-10-25,30.079,30.148,29.028,29.134,3565716,0
2011-10-26,29.426,30.144,28.783,29.915,5348767,0
2011-10-27,31.611,32.082,31.174,31.766,5312068,0
2011-10-28,31.496,32.15,31.356,32.15,3678412,0
2011-10-31,31.612,31.796,30.839,30.863,3532679,0
2011-11-01,28.632,29.628,28.563,29.171,6439654,0
2011-11-02,29.854,30.345,29.645,30.082,4469455,0
2011-11-03,30.919,33.194,30.85,33.038,9212068,0
2011-11-04,32.345,32.749,31.768,32.363,4669504,0
2011-11-07,32.177,32.998,32.133,32.745,5594109,0
2011-11-08,33.024,33.496,32.632,33.373,5156056,0
2011-11-09,31.97,32.844,31.585,31.639,5258701,0
2011-11-10,32.197,32.541,31.347,31.899,5410215,0
2011-11-11,32.36,32.937,32.186,32.518,2490491,0
2011-11-14,32.248,32.481,31.766,32.091,3217171,0
2011-11-15,31.688,32.212,31.488,32.037,3965891,0
2011-11-16,32.056,33.81,31.916,33.007,6300300,0
2011-11-17,32.859,33.253,31.331,31.62,4741349,0
2011-11-18,32.019,32.307,31.217,31.479,3268607,0
2011-11-21,30.606,30.816,30.002,30.693,4610714,0
2011-11-22,30.718,30.973,30.194,30.412,3218642,0
2011-11-23,29.933,29.961,28.83,29.087,4300871,0
2011-11-25,28.776,29.158,28.476,28.503,2540717,0
2011-11-28,30.264,30.466,29.505,29.724,4781440,0
2011-11-29,29.906,30.901,29.766,30.789,3741443,0
2011-11-30,32.239,32.654,31.94,32.608,4795396,0
2011-12-01,32.546,33.156,32.352,32.586,3087058,0
2011-12-02,33.038,33.125,32.277,32.363,2104741,0
2011-12-05,33.024,33.469,32.586,32.902,2462346,0
2011-12-06,32.723,33.398,32.26,32.976,3118128,0
2011-12-07,32.863,33.177,32.143,33.038,2958201,0
2011-12-08,32.531,33.019,31.454,31.602,4110661,0
2011-12-09,31.488,32.494,31.479,32.31,2895865,0
2011-12-12,31.445,31.707,30.945,31.671,2626472,0
2011-12-13,31.768,32.418,30.569,31.05,4110487,0
2011-12-14,30.244,30.657,29.397,29.5,5575132,0
2011-12-15,30.158,30.253,29.324,29.685,3555798,0
2011-12-16,29.771,30.604,29.736,30.543,3919575,0
2011-12-19,30.594,30.708,29.518,29.614,3177076,0
2011-12-20,30.543,31.304,30.481,30.866,3151279,0
2011-12-21,30.807,31.392,30.708,31.347,3202128,0
2011-12-22,31.531,32.494,31.426,32.441,3364071,0
2011-12-23,32.548,32.643,32.197,32.372,1455921,0
2011-12-27,32.494,32.653,32.268,32.401,899480,0
2011-12-28,32.401,32.494,31.392,31.445,1652536,0
2011-12-29,31.479,32.118,31.383,32.049,1935739,0
2011-12-30,31.978,32.776,31.954,32.713,2009346,0
2012-01-03,33.44,34.638,33.44,34.481,3842109,0
2012-01-04,34.116,34.464,33.896,34.403,3268399,0
2012-01-05,33.738,34.07,33.484,33.79,2707113,0
2012-01-06,33.492,33.579,32.959,33.335,2809428,0
2012-01-09,33.116,33.746,33.047,33.693,2395869,0
2012-01-10,34.385,34.43,33.931,34.034,3225524,0
2012-01-11,33.685,34.043,32.687,32.941,3771904,0
2012-01-12,33.168,33.537,32.776,32.993,3658698,0
2012-01-13,32.556,32.669,31.653,32.426,4041253,0
2012-01-17,33.068,33.077,32.28,32.568,3129833,0
2012-01-18,32.513,33.597,32.409,33.546,4353657,0
2012-01-19,33.728,34.211,33.579,33.983,3727279,0
2012-01-20,33.756,33.859,33.537,33.71,2849565,0
2012-01-23,34,35.05,33.896,34.92,3538513,0
2012-01-24,34.535,35.079,34.297,34.629,3091865,0
2012-01-25,34.343,35.155,33.817,35.129,4043310,0
2012-01-26,35.453,35.627,34.842,35.079,4409679,0
2012-01-27,34.91,35.513,34.883,35.19,3056555,0
2012-01-30,34.596,34.964,34.272,34.814,2774458,0
2012-01-31,35.387,35.387,34.034,34.676,3885361,0
2012-02-01,34.928,35.288,34.71,35.129,2769972,0
2012-02-02,35.05,35.437,34.902,35.393,4558490,0
2012-02-03,35.646,36.223,35.444,35.944,3890643,0
2012-02-06,35.497,35.733,35.139,35.453,4146351,0
2012-02-07,35.374,35.374,33.588,33.912,11457194,0
2012-02-08,33.999,34.106,33.087,33.339,4897611,0
2012-02-09,33.534,33.744,33.148,33.632,4241620,0
2012-02-10,33.019,33.308,32.608,32.968,2986461,0
2012-02-13,33.283,33.537,33.168,33.475,3301900,0
2012-02-14,32.363,32.467,31.54,31.873,11483590,0
2012-02-15,32.215,32.215,31.681,31.935,4772428,0
2012-02-16,31.865,32.617,31.821,32.574,2711152,0
2012-02-17,32.881,33.002,32.409,32.881,2547924,0
2012-02-21,33.212,33.326,32.932,33.317,2723713,0
2012-02-22,33.063,33.529,33.038,33.389,3491585,0
2012-02-23,33.51,33.808,33.194,33.685,2355180,0
2012-02-24,33.691,33.781,33.208,33.279,3371599,0
2012-02-27,33.091,33.186,32.635,32.959,2854496,0
2012-02-28,33.082,33.24,32.723,32.976,2666204,0
2012-02-29,32.952,33.463,32.417,32.484,3960244,0
2012-03-01,32.732,33.273,32.355,33.23,2821060,0
2012-03-02,33.007,33.015,32.172,32.2,3057511,0
2012-03-05,32.152,32.16,31.189,31.401,4600536,0
2012-03-06,30.556,30.917,30.187,30.863,6378812,0
2012-03-07,30.839,31.101,30.304,30.786,3803301,0
2012-03-08,31.392,31.639,30.683,31.173,4447841,0
2012-03-09,31.366,31.557,31.18,31.312,2950498,0
2012-03-12,31.015,31.277,30.11,30.321,4419576,0
2012-03-13,30.285,30.839,30.038,30.758,3937946,0
2012-03-14,31.156,31.416,30.083,30.126,4368295,0
2012-03-15,30.171,30.435,29.952,30.346,3854863,0
2012-03-16,30.531,31.216,30.444,31.092,3988394,0
2012-03-19,31.048,31.646,30.795,31.531,2701800,0
2012-03-20,31.111,31.129,30.739,30.863,3756398,0
2012-03-21,30.786,31.048,30.576,30.978,2679879,0
2012-03-22,30.215,30.304,29.539,29.566,6286448,0
2012-03-23,29.669,29.732,29.316,29.566,4194994,0
2012-03-26,29.934,30.011,29.46,29.493,4690111,0
2012-03-27,29.53,29.627,29.159,29.391,3799067,0
2012-03-28,29.213,29.336,28.785,28.879,4044043,0
2012-03-29,28.73,28.852,28.178,28.6,5642043,0
2012-03-30,29.034,29.182,28.602,29.133,4159227,0
2012-04-02,29.382,30.011,29.159,29.874,3737777,0
2012-04-03,29.864,29.924,29.159,29.373,3394355,0
2012-04-04,28.73,29.259,28.67,28.803,4383830,0
2012-04-05,28.826,28.943,27.816,28.012,3542153,0
2012-04-09,27.456,28.195,27.441,27.915,3379559,0
2012-04-10,27.774,27.939,26.895,27.36,4171660,0
2012-04-11,27.484,27.975,27.441,27.669,4099574,0
2012-04-12,27.862,29.233,27.791,29.11,4730942,0
2012-04-13,28.952,28.983,28.038,28.09,5033237,0
2012-04-16,28.214,28.457,27.871,28.002,3491953,0
2012-04-17,28.416,29.136,28.397,28.909,3132488,0
2012-04-18,28.749,28.983,28.292,28.52,2565388,0
2012-04-19,28.528,29.03,28.23,28.388,3281842,0
2012-04-20,28.749,28.879,28.24,28.309,2637419,0
2012-04-23,27.853,28.265,27.625,27.898,3690320,0
2012-04-24,27.992,28.098,27.712,27.816,6311628,0
2012-04-25,28.326,28.933,28.012,28.852,5344224,0
2012-04-26,28.785,29.177,28.52,29.065,4277510,0
2012-04-27,29.223,29.943,29.185,29.837,3195096,0
2012-04-30,29.574,30.546,29.538,30.511,4379207,0
2012-05-01,30.644,31.083,30.505,30.873,2651169,0
2012-05-02,30.556,30.556,30.02,30.225,2981075,0
2012-05-03,29.691,30.159,29.144,29.252,4218337,0
2012-05-04,28.02,28.406,27.616,27.931,8579791,0
2012-05-07,27.791,28.02,27.466,27.948,3751212,0
2012-05-08,27.669,27.703,26.633,27.001,5067014,0
2012-05-09,26.28,27.177,26.165,26.921,3946762,0
2012-05-10,27.294,27.689,27.135,27.294,3472813,0
2012-05-11,27.124,27.898,27.01,27.203,3108174,0
2012-05-14,26.536,26.861,26.341,26.51,2948469,0
2012-05-15,26.466,26.474,25.597,25.684,3037401,0
2012-05-16,25.709,26.272,25.21,25.41,5150359,0
2012-05-17,25.702,26.051,25.5,25.622,3760881,0
2012-05-18,25.998,26.324,25.64,25.78,4127972,0
2012-05-21,25.851,26.624,25.851,26.579,1772614,0
2012-05-22,26.518,27.072,26.387,26.668,5081821,0
2012-05-23,26.017,27.01,25.78,26.984,4279747,0
2012-05-24,27.114,27.22,26.431,26.921,2819981,0
2012-05-25,26.895,27.161,26.764,27.003,3569474,0
2012-05-29,27.265,27.898,27.238,27.519,2591167,0
2012-05-30,26.852,26.852,25.377,25.448,5755788,0
2012-05-31,25.489,25.664,24.639,25.1,5575319,0
2012-06-01,24.525,24.56,23.592,24.075,5280409,0
2012-06-04,24.165,24.307,23.558,24.199,3185945,0
2012-06-05,24.111,24.895,24.111,24.579,3354845,0
2012-06-06,25.114,25.574,24.816,25.15,4322072,0
2012-06-07,25.748,26.041,24.542,24.56,5662501,0
2012-06-08,23.996,24.216,23.758,24.05,4263762,0
2012-06-11,24.471,24.498,23.501,23.519,3345617,0
2012-06-12,23.796,23.944,23.51,23.635,3718801,0
2012-06-13,23.478,23.881,23.151,23.255,3541172,0
2012-06-14,23.361,23.582,23.239,23.493,2831069,0
2012-06-15,23.687,23.918,23.519,23.872,2395948,0
2012-06-18,23.592,24.833,23.484,24.357,5499116,0
2012-06-19,24.597,25.15,24.525,24.93,3571744,0
2012-06-20,25.018,25.133,24.171,24.481,3805864,0
2012-06-21,24.287,24.446,22.717,22.744,5262933,0
2012-06-22,23.151,23.264,22.79,23.22,3322560,0
2012-06-25,22.763,22.955,22.454,22.849,2274044,0
2012-06-26,22.92,23.142,22.64,22.839,3034846,0
2012-06-27,23.018,23.201,22.736,22.839,3081757,0
2012-06-28,22.699,22.78,22.153,22.674,4760484,0
2012-06-29,23.896,24.064,23.409,23.668,4233633,0
2012-07-02,23.713,23.713,23.255,23.635,2239755,0
2012-07-03,24.234,24.859,24.147,24.77,3626598,0
2012-07-05,24.579,24.788,23.944,23.962,3213197,0
2012-07-06,23.423,23.478,22.878,23.001,3628408,0
2012-07-09,22.938,23.01,22.585,22.736,3804991,0
2012-07-10,22.92,23.06,22.047,22.286,3959261,0
2012-07-11,22.401,23.01,22.321,22.815,6370900,0
2012-07-12,22.391,22.815,22.215,22.585,5656349,0
2012-07-13,22.772,23.184,22.717,22.963,3271464,0
2012-07-16,22.929,23.21,22.707,23.06,4168196,0
2012-07-17,23.191,23.872,22.947,23.812,6346434,0
2012-07-18,23.683,24.842,23.64,24.479,8942565,0
2012-07-19,24.939,25.423,24.738,25.328,6719227,0
2012-07-20,24.913,25.114,24.738,25.055,4696488,0
2012-07-23,24.281,24.965,23.739,24.913,4163357,0
2012-07-24,24.825,25.082,23.558,23.868,5363168,0
2012-07-25,24.171,24.297,23.687,23.862,2752422,0
2012-07-26,24.313,24.498,23.996,24.287,4974511,0
2012-07-27,24.508,24.746,24.234,24.691,5201645,0
2012-07-30,24.673,24.922,24.516,24.729,3114174,0
2012-07-31,24.719,24.797,23.993,24.02,2677516,0
2012-08-01,24.313,24.604,23.845,24.225,3287263,0
2012-08-02,23.841,23.984,23.39,23.464,2708814,0
2012-08-03,24.092,24.807,24.083,24.587,2641926,0
2012-08-06,24.665,25.469,24.612,25.263,3072539,0
2012-08-07,25.46,26.552,25.362,26.483,5543945,0
2012-08-08,26.289,26.764,26.181,26.28,4653536,0
2012-08-09,26.614,28.077,26.588,27.885,6871875,0
2012-08-10,27.444,27.566,27.109,27.523,3733413,0
2012-08-13,27.55,27.707,26.51,26.754,3328092,0
2012-08-14,27.064,27.425,27.003,27.294,3147970,0
2012-08-15,27.24,27.619,27.145,27.468,2525224,0
2012-08-16,27.654,28.237,27.452,28.148,3036966,0
2012-08-17,28.182,28.324,28.008,28.122,2607511,0
2012-08-20,28.165,28.413,27.971,28.352,2433805,0
2012-08-21,28.554,29.252,28.262,28.36,3836122,0
2012-08-22,28.211,28.299,27.54,27.953,3065628,0
2012-08-23,27.963,28.112,27.212,27.363,2868311,0
2012-08-24,27.176,27.972,27.143,27.627,2289097,0
2012-08-27,27.717,27.903,27.186,27.284,2239689,0
2012-08-28,27.39,27.697,27.054,27.205,2718809,0
2012-08-29,27.363,27.363,26.8,27.073,2711602,0
2012-08-30,26.869,27.116,26.438,26.535,2188107,0
2012-08-31,27.052,27.195,26.689,26.798,2630358,0
2012-09-04,26.91,26.919,26.115,26.169,3360613,0
2012-09-05,26.109,26.212,25.531,26.152,4131045,0
2012-09-06,26.523,27.566,26.442,26.992,3541651,0
2012-09-07,27.185,28.476,27.185,28.388,4159656,0
2012-09-10,28.274,28.956,28.204,28.53,3655249,0
2012-09-11,28.788,29.23,28.78,29.123,3075193,0
2012-09-12,29.468,29.538,28.742,28.938,3794072,0
2012-09-13,29.141,30.079,28.762,29.937,3081508,0
2012-09-14,30.413,31.059,30.403,30.643,3958857,0
2012-09-17,30.361,30.84,29.965,30.059,3434372,0
2012-09-18,29.732,30.228,29.53,29.759,2552502,0
2012-09-19,29.689,29.741,29.007,29.052,3679288,0
2012-09-20,28.618,29.192,28.53,29.017,3523752,0
2012-09-21,29.314,29.68,29.211,29.24,2875103,0
2012-09-24,29.202,29.202,28.416,28.443,2814897,0
2012-09-25,28.752,28.956,27.859,27.859,3494723,0
2012-09-26,27.584,27.877,27.311,27.425,4668394,0
2012-09-27,27.895,27.972,27.55,27.821,3011453,0
2012-09-28,27.575,27.619,26.893,27.229,4906321,0
2012-10-01,27.532,28.07,27.532,27.868,2515440,0
2012-10-02,28.054,28.363,27.868,27.999,2843227,0
2012-10-03,27.762,27.778,26.885,27.089,3447197,0
2012-10-04,27.513,27.708,27.211,27.689,2087522,0
2012-10-05,27.877,27.935,27.176,27.266,2767255,0
2012-10-08,27.062,27.257,26.867,27.124,1318375,0
2012-10-09,27.398,27.611,27.072,27.487,3744574,0
2012-10-10,27.293,27.611,26.779,26.86,2345721,0
2012-10-11,27.274,27.584,27.072,27.16,2771746,0
2012-10-12,27.134,27.408,27.052,27.266,1857883,0
2012-10-15,27.167,27.302,26.699,27.176,2380398,0
2012-10-16,27.32,27.689,27.185,27.654,1924594,0
2012-10-17,27.859,28.15,27.752,28.07,2029705,0
2012-10-18,27.895,28.114,27.717,27.778,1991153,0
2012-10-19,27.627,27.743,27.195,27.637,4074809,0
2012-10-22,27.204,27.788,27.143,27.417,2637126,0
2012-10-23,26.939,27.026,26.275,26.435,3814899,0
2012-10-24,26.531,26.639,26.109,26.284,2275382,0
2012-10-25,26.639,26.877,26.239,26.647,1701499,0
2012-10-26,26.549,26.593,26.026,26.302,3048482,0
2012-10-31,26.85,27.062,26.593,26.709,2926999,0
2012-11-01,26.929,27.052,26.682,26.877,1990507,0
2012-11-02,27.098,27.114,26.426,26.523,2911926,0
2012-11-05,26.461,26.674,26.221,26.549,5403622,0
2012-11-06,26.824,27.009,26.523,26.91,3981921,0
2012-11-07,26.506,26.593,25.674,25.735,4909377,0
2012-11-08,24.763,25.214,24.444,24.756,10139935,0
2012-11-09,24.524,25.647,24.47,25.187,5707480,0
2012-11-12,25.302,25.357,24.658,24.658,2767188,0
2012-11-13,24.401,24.923,24.161,24.498,3656045,0
2012-11-14,24.587,24.71,24.214,24.454,4424796,0
2012-11-15,24.41,24.807,24.08,24.155,7039141,0
2012-11-16,24.286,24.346,23.727,24.08,6342610,0
2012-11-19,24.665,24.729,24.346,24.444,3916178,0
2012-11-20,24.365,24.533,24.241,24.46,2560149,0
2012-11-21,24.454,24.489,24.155,24.328,1653216,0
2012-11-23,24.515,25.161,24.47,25.134,1498549,0
2012-11-26,24.86,25.284,24.825,25.256,4230875,0
2012-11-27,25.224,25.444,24.756,24.807,4423440,0
2012-11-28,24.47,25.161,24.401,25.161,5048851,0
2012-11-29,25.462,25.76,25.348,25.373,5042967,0
2012-11-30,25.32,25.902,25.161,25.196,4954651,0
2012-12-03,25.54,25.683,24.993,25.027,5881573,0
2012-12-04,24.93,24.93,24.427,24.427,6407272,0
2012-12-05,24.681,24.913,24.41,24.779,4587515,0
2012-12-06,24.825,25.002,24.681,24.949,3694019,0
2012-12-07,25.046,25.214,24.763,24.869,4572542,0
2012-12-10,25.09,25.179,24.923,25.108,2943734,0
2012-12-11,25.161,25.497,25.108,25.381,3772208,0
2012-12-12,25.554,25.757,25.253,25.279,4566005,0
2012-12-13,25.209,25.511,25.12,25.467,4619771,0
2012-12-14,25.245,25.394,24.916,24.924,4532113,0
2012-12-17,25.04,25.146,24.8,24.952,4547516,0
2012-12-18,25.022,25.564,24.952,25.501,2900555,0
2012-12-19,25.476,25.68,25.298,25.501,4116966,0
2012-12-20,25.353,25.732,25.334,25.582,2791539,0
2012-12-21,25.334,25.998,25.164,25.9,4226984,0
2012-12-24,25.806,26.007,25.706,25.822,1209606,0
2012-12-26,25.919,26.123,25.253,25.298,1816440,0
2012-12-27,25.43,25.591,25.191,25.412,3544575,0
2012-12-28,25.237,25.44,25.219,25.27,2806666,0
2012-12-31,25.156,25.787,25.085,25.626,4392354,0
2013-01-02,26.204,26.621,26.034,26.327,3736403,0
2013-01-03,26.302,26.825,26.204,26.531,2514041,0
2013-01-04,26.549,27.126,26.46,27.117,2481463,0
2013-01-07,26.825,26.985,26.575,26.798,2692472,0
2013-01-08,26.7,26.798,26.274,26.407,2593632,0
2013-01-09,26.345,26.506,25.872,26.195,5671062,0
2013-01-10,26.46,26.868,26.283,26.753,2841571,0
2013-01-11,26.895,27.035,26.452,26.868,2768814,0
2013-01-14,26.885,27.02,26.302,26.389,4734467,0
2013-01-15,26.302,26.514,26.05,26.256,5333134,0
2013-01-16,26.06,26.185,25.796,25.872,4298355,0
2013-01-17,26.025,26.559,25.99,26.46,3803090,0
2013-01-18,26.398,26.921,26.353,26.807,3389047,0
2013-01-22,26.868,27.035,26.611,27.003,2840601,0
2013-01-23,26.717,26.985,26.611,26.843,2663006,0
2013-01-24,26.843,27.338,26.78,27.146,2551989,0
2013-01-25,27.136,27.517,27.045,27.277,2387493,0
2013-01-28,27.463,27.481,27.028,27.296,2466180,0
2013-01-29,27.277,27.908,27.251,27.722,3240012,0
2013-01-30,27.713,27.951,27.554,27.579,4043012,0
2013-01-31,27.463,27.615,26.825,26.825,4092227,0
2013-02-01,26.921,27.011,26.601,26.931,3928740,0
2013-02-04,26.665,26.94,26.531,26.7,3136402,0
2013-02-05,26.798,27.064,26.736,26.921,2261717,0
2013-02-06,26.611,26.94,26.523,26.903,2969559,0
2013-02-07,26.885,27.003,26.531,26.665,4528066,0
2013-02-08,26.682,26.834,26.559,26.69,2650174,0
2013-02-11,26.575,27.091,26.46,26.994,3578342,0
2013-02-12,27.028,28.076,27.02,27.933,6018762,0
2013-02-13,27.855,28.182,27.766,28.174,4082195,0
2013-02-14,28.042,28.111,27.517,27.659,3959159,0
2013-02-15,27.438,27.775,27.179,27.376,5398223,0
2013-02-19,27.338,27.472,27.214,27.251,2464329,0
2013-02-20,27.146,27.214,26.514,26.611,3980831,0
2013-02-21,26.488,26.488,26.007,26.114,3430546,0
2013-02-22,26.151,26.452,26.007,26.416,3423428,0
2013-02-25,26.675,26.94,26.372,26.398,5733380,0
2013-02-26,26.452,26.523,25.909,26.32,2934427,0
2013-02-27,26.204,27.045,26.097,26.861,3346531,0
2013-02-28,26.817,27.214,26.64,27.064,2908696,0
2013-03-01,26.843,27.845,26.631,27.693,6656270,0
2013-03-04,27.544,27.641,26.7,27.035,4792895,0
2013-03-05,27.251,27.438,26.327,26.442,5403936,0
2013-03-06,26.575,26.878,26.256,26.798,3925999,0
2013-03-07,26.675,28.094,26.389,27.684,5339143,0
2013-03-08,27.554,27.873,27.338,27.659,3902857,0
2013-03-11,27.596,27.882,27.322,27.757,1996103,0
2013-03-12,27.818,28.05,27.676,27.792,2253758,0
2013-03-13,27.766,27.835,27.498,27.641,1768727,0
2013-03-14,28.124,29.105,27.884,29.023,6045558,0
2013-03-15,29.005,29.594,28.986,29.343,4275468,0
2013-03-18,28.935,29.21,28.767,28.995,2504934,0
2013-03-19,28.961,29.257,28.675,28.89,4491288,0
2013-03-20,29.032,29.381,29.005,29.191,3177123,0
2013-03-21,29.05,29.324,28.533,28.533,3215306,0
2013-03-22,28.533,28.811,28.517,28.659,2102683,0
2013-03-25,28.862,29.163,28.487,28.757,2687129,0
2013-03-26,28.919,29.257,28.776,28.995,2948340,0
2013-03-27,28.862,28.935,28.542,28.641,2792853,0
2013-03-28,28.641,28.953,28.371,28.631,3555954,0
2013-04-01,28.612,28.767,28.318,28.337,1956548,0
2013-04-02,28.371,28.659,28.257,28.622,2492321,0
2013-04-03,28.612,28.9,27.596,27.651,3363380,0
2013-04-04,27.596,27.625,27.081,27.213,3424620,0
2013-04-05,26.885,27.286,26.618,27.213,3351440,0
2013-04-08,27.268,27.421,27.026,27.305,2340437,0
2013-04-09,27.393,28.131,27.187,28.097,2496890,0
2013-04-10,28.106,28.561,28.07,28.461,2728181,0
2013-04-11,28.409,28.757,28.24,28.651,4227466,0
2013-04-12,28.356,28.356,27.314,27.499,4224388,0
2013-04-15,26.804,27.019,25.913,25.913,7523166,0
2013-04-16,26.359,26.502,25.868,26.216,2796616,0
2013-04-17,25.843,25.932,25.451,25.628,3556178,0
2013-04-18,25.817,26.127,25.413,25.707,3862425,0
2013-04-19,25.717,25.809,25.529,25.656,2207113,0
2013-04-22,25.76,26.084,25.432,26.038,2472494,0
2013-04-23,25.968,26.046,25.36,25.663,3605373,0
2013-04-24,25.707,26.403,25.637,26.243,3097830,0
2013-04-25,26.395,26.733,26.199,26.359,2847626,0
2013-04-26,26.307,26.316,25.751,25.913,2888615,0
2013-04-29,26.163,26.608,25.993,26.403,2559353,0
2013-04-30,26.359,26.421,25.861,26.147,4776949,0
2013-05-01,25.913,25.961,25.619,25.656,3389868,0
2013-05-02,25.79,26.261,25.478,26.054,4198421,0
2013-05-03,26.127,26.804,26.054,26.137,4759382,0
2013-05-06,26.155,26.324,25.985,26.118,3696137,0
2013-05-07,26.199,26.528,25.932,26.519,3115104,0
2013-05-08,26.431,26.777,26.377,26.475,2624523,0
2013-05-09,26.386,26.572,26.163,26.403,2183179,0
2013-05-10,26.074,26.421,25.903,26.35,2394864,0
2013-05-13,26.35,26.466,25.932,26.093,2525545,0
2013-05-14,26.01,26.456,25.951,26.252,3736908,0
2013-05-15,26.038,26.118,25.707,26.084,2697011,0
2013-05-16,26.038,26.395,25.941,25.993,2111918,0
2013-05-17,25.76,26.456,25.574,26.307,3061200,0
2013-05-20,26.456,27.642,26.421,27.57,4417941,0
2013-05-21,27.187,27.768,26.892,27.472,4442212,0
2013-05-22,27.447,28.087,27.019,27.145,3854536,0
2013-05-23,26.644,27.115,26.485,27.019,3016788,0
2013-05-24,26.654,26.876,26.608,26.849,1714894,0
2013-05-28,27.205,27.223,26.992,27.063,1865618,0
2013-05-29,26.866,27.678,26.804,27.625,2067941,0
2013-05-30,27.606,27.724,27.314,27.625,2402684,0
2013-05-31,27.427,27.437,26.528,26.528,3782647,0
2013-06-03,26.118,26.324,25.851,26.225,4081481,0
2013-06-04,26.155,26.538,25.923,26.18,3140770,0
2013-06-05,26.084,26.324,25.512,25.682,4298883,0
2013-06-06,25.646,26.001,25.584,26.001,2853780,0
2013-06-07,26.102,26.206,25.751,25.985,1802887,0
2013-06-10,26.064,26.18,25.77,26.093,2265192,0
2013-06-11,25.77,26.102,25.522,25.851,2751458,0
2013-06-12,25.997,26.113,25.21,25.397,2954423,0
2013-06-13,25.453,25.997,25.317,25.927,2022114,0
2013-06-14,26.005,26.132,25.604,25.695,1726619,0
2013-06-17,25.879,26.473,25.837,26.374,2154507,0
2013-06-18,26.23,26.634,26.23,26.535,2099343,0
2013-06-19,26.499,26.748,26.159,26.275,2184242,0
2013-06-20,25.685,25.907,25.424,25.549,3358597,0
2013-06-21,25.389,25.549,24.932,25.165,2957377,0
2013-06-24,24.737,25.261,24.146,25.059,5022943,0
2013-06-25,25.246,25.389,24.996,25.327,2906903,0
2013-06-26,25.433,25.549,25.12,25.397,1576699,0
2013-06-27,25.488,25.702,25.371,25.532,2232098,0
2013-06-28,25.54,25.622,25.174,25.29,3343136,0
2013-07-01,24.88,25.738,24.88,25.48,1596546,0
2013-07-02,25.246,25.695,25.21,25.666,2069610,0
2013-07-03,25.773,26.113,25.695,26.106,2200578,0
2013-07-05,26.526,26.634,26.257,26.428,2435826,0
2013-07-08,26.454,26.686,26.294,26.463,1846742,0
2013-07-09,26.669,27.232,26.399,27.154,2390540,0
2013-07-10,27.242,27.947,27.213,27.796,3793686,0
2013-07-11,28.245,28.968,28.2,28.708,5195416,0
2013-07-12,28.765,29.04,28.298,28.494,3288469,0
2013-07-15,28.441,28.69,28.361,28.405,1575045,0
2013-07-16,28.396,28.53,27.975,28.45,2287024,0
2013-07-17,28.441,28.809,28.415,28.698,2295776,0
2013-07-18,28.765,29.415,28.726,29.291,2472022,0
2013-07-19,29.334,29.737,29.281,29.632,2456862,0
2013-07-22,29.452,29.88,29.452,29.675,1966808,0
2013-07-23,29.694,29.998,29.612,29.737,2159328,0
2013-07-24,29.792,30.108,29.131,29.308,4824609,0
2013-07-25,29.273,29.802,29.163,29.391,2136133,0
2013-07-26,29.201,29.21,27.913,28.056,5467983,0
2013-07-29,27.465,27.992,27.206,27.86,3298363,0
2013-07-30,27.762,27.975,27.323,27.483,3207795,0
2013-07-31,27.626,28.254,27.626,27.762,2919434,0
2013-08-01,28.136,28.377,28.021,28.271,1634137,0
2013-08-02,28.172,28.298,27.992,28.163,1575399,0
2013-08-05,28.073,28.386,28.002,28.073,1223332,0
2013-08-06,27.967,27.967,27.26,27.591,2239992,0
2013-08-07,27.206,27.465,27.062,27.187,3078060,0
2013-08-08,27.277,27.635,26.66,27.556,2734542,0
2013-08-09,27.556,27.645,27.115,27.277,2480321,0
2013-08-12,27.052,27.223,26.758,26.991,3451973,0
2013-08-13,27.026,27.115,26.891,27.009,1444952,0
2013-08-14,27.042,27.115,26.795,27.072,2005045,0
2013-08-15,26.947,27.206,26.785,27.197,2153037,0
2013-08-16,27.154,27.547,27.042,27.323,1642800,0
2013-08-19,27.286,27.286,26.509,26.543,1940156,0
2013-08-20,26.444,26.858,26.284,26.686,1687954,0
2013-08-21,26.482,26.597,26.024,26.205,1889076,0
2013-08-22,26.211,26.643,26.159,26.579,1264346,0
2013-08-23,26.66,26.714,26.303,26.526,1629570,0
2013-08-26,26.535,26.83,26.526,26.775,1205912,0
2013-08-27,26.991,27.581,26.875,27.115,3540792,0
2013-08-28,27.315,28.235,27.242,28.128,4616613,0
2013-08-29,27.967,28.092,27.688,27.84,2594288,0
2013-08-30,27.822,27.906,27.357,27.403,2597417,0
2013-09-03,27.625,28.056,27.616,27.905,2441371,0
2013-09-04,27.795,27.957,27.67,27.715,1550830,0
2013-09-05,27.768,27.859,27.57,27.686,2708005,0
2013-09-06,28.073,28.154,27.839,27.849,1530487,0
2013-09-09,27.788,28.083,27.769,27.887,1923775,0
2013-09-10,27.839,28.2,27.597,28.029,2058970,0
2013-09-11,28.2,28.659,28.128,28.595,2139667,0
2013-09-12,28.55,28.768,28.218,28.335,2015264,0
2013-09-13,28.316,28.738,28.218,28.486,1651211,0
2013-09-16,28.595,28.719,28.451,28.55,1448881,0
2013-09-17,28.532,28.902,28.378,28.443,1979039,0
2013-09-18,28.478,29.035,28.119,28.794,2698887,0
2013-09-19,28.853,28.947,28.398,28.478,1086987,0
2013-09-20,28.55,28.659,28.245,28.325,1476938,0
2013-09-23,28.416,28.416,28.11,28.2,1395534,0
2013-09-24,28.218,28.325,28.021,28.029,1722192,0
2013-09-25,28.039,28.586,28.039,28.236,1436853,0
2013-09-26,28.343,28.684,28.271,28.416,1541226,0
2013-09-27,28.335,28.515,28.181,28.281,1053840,0
2013-09-30,28.002,28.612,27.947,28.245,1825694,0
2013-10-01,28.11,28.684,28.101,28.568,1757388,0
2013-10-02,28.505,28.505,28.002,28.039,1625746,0
2013-10-03,28.073,28.173,27.643,27.661,2065318,0
2013-10-04,27.715,28.299,27.589,28.119,1638817,0
2013-10-07,27.812,28.407,27.705,28.056,1765320,0
2013-10-08,28.164,28.37,27.751,27.839,2090299,0
2013-10-09,27.804,27.896,27.471,27.705,1978408,0
2013-10-10,28.145,28.971,28.136,28.873,3069870,0
2013-10-11,28.768,29.143,28.612,28.902,1591634,0
2013-10-14,28.748,29.538,28.701,29.512,1602381,0
2013-10-15,29.296,29.512,29.044,29.186,1844124,0
2013-10-16,29.32,29.404,29.117,29.33,1569269,0
2013-10-17,29.33,29.339,28.988,29.035,1682053,0
2013-10-18,29.09,29.61,29.035,29.476,1245684,0
2013-10-21,29.449,29.556,29.035,29.099,1638021,0
2013-10-22,29.215,29.404,28.71,28.819,1619008,0
2013-10-23,28.541,28.595,27.992,28.181,2273178,0
2013-10-24,28.11,28.541,27.921,28.486,1265424,0
2013-10-25,28.245,28.719,28.236,28.612,1198260,0
2013-10-28,28.577,28.604,28.073,28.11,2935883,0
2013-10-29,28.245,28.844,28.236,28.819,2435529,0
2013-10-30,28.963,28.971,28.136,28.505,2055411,0
2013-10-31,28.586,28.955,28.37,28.522,2415502,0
2013-11-01,28.532,28.675,28.002,28.083,3731029,0
2013-11-04,28.2,28.281,28.002,28.145,2173087,0
2013-11-05,28.002,28.101,27.67,27.777,3044947,0
2013-11-06,28.039,28.316,27.829,27.967,2798258,0
2013-11-07,28.604,28.667,27.929,27.992,4111858,0
2013-11-08,28.039,28.577,27.912,28.343,4805353,0
2013-11-11,28.407,28.416,27.859,27.947,3836311,0
2013-11-12,27.912,27.992,27.419,27.498,2142647,0
2013-11-13,27.488,27.777,27.327,27.742,2922018,0
2013-11-14,27.607,28.495,27.419,28.478,5975319,0
2013-11-15,28.532,29.43,28.271,29.253,6477458,0
2013-11-18,29.311,29.387,28.827,28.947,3101106,0
2013-11-19,28.844,29.304,28.777,29.044,2317059,0
2013-11-20,29.186,30.013,29.15,29.78,5049213,0
2013-11-21,29.8,30.356,29.646,30.113,3942941,0
2013-11-22,29.989,30.022,29.466,29.734,2620558,0
2013-11-25,29.466,29.662,28.971,29.421,2721544,0
2013-11-26,29.421,29.638,29.135,29.244,2491351,0
2013-11-27,29.143,29.234,28.853,29.099,3945454,0
2013-11-29,29.234,29.852,29.135,29.574,1527281,0
2013-12-02,29.278,29.719,29.244,29.412,3420935,0
2013-12-03,29.368,29.547,29.09,29.253,3503223,0
2013-12-04,29.261,29.359,28.863,29.135,2720314,0
2013-12-05,28.902,29.15,28.777,28.882,1920919,0
2013-12-06,28.963,29.177,28.71,28.827,2413833,0
2013-12-09,29.15,29.43,28.947,29.234,4152829,0
2013-12-10,29.32,29.818,29.186,29.672,3223475,0
2013-12-11,29.672,29.828,29.203,29.438,3998691,0
2013-12-12,29.385,29.537,29.193,29.275,1993900,0
2013-12-13,29.183,29.438,28.916,29.294,2186526,0
2013-12-16,29.275,29.518,28.993,29.003,2589640,0
2013-12-17,28.968,29.031,28.678,28.83,2131798,0
2013-12-18,28.752,29.258,28.67,29.148,3444429,0
2013-12-19,28.968,29.771,28.96,29.682,2716796,0
2013-12-20,29.727,30.269,29.302,29.973,3316012,0
2013-12-23,30.233,30.233,29.897,29.991,1934752,0
2013-12-24,30.043,30.152,29.973,30.015,656756,0
2013-12-26,30.134,30.279,30.006,30.115,1130909,0
2013-12-27,30.125,30.306,29.954,30.178,1554821,0
2013-12-30,30.089,30.259,30.015,30.233,1895318,0
2013-12-31,30.241,30.658,30.187,30.586,2655547,0
2014-01-02,30.226,30.259,29.719,29.917,2798874,0
2014-01-03,29.897,30.081,29.672,29.762,1825783,0
2014-01-06,29.61,29.735,29.411,29.672,2189956,0
2014-01-07,29.51,29.81,29.491,29.51,2410106,0
2014-01-08,29.395,29.727,29.267,29.518,3077169,0
2014-01-09,29.275,29.555,28.887,29.241,4125428,0
2014-01-10,29.395,30.099,29.294,30.006,3783345,0
2014-01-13,29.828,30.241,29.682,29.873,3774279,0
2014-01-14,29.754,29.845,29.484,29.745,2583052,0
2014-01-15,29.81,29.81,29.619,29.646,3177509,0
2014-01-16,29.629,29.828,29.402,29.682,2517046,0
2014-01-17,29.638,29.701,29.402,29.402,3978248,0
2014-01-21,29.583,29.762,29.395,29.465,7000275,0
2014-01-22,29.574,29.601,29.141,29.465,5477646,0
2014-01-23,29.302,29.565,29.095,29.491,3606219,0
2014-01-24,29.347,29.402,28.762,28.926,3513785,0
2014-01-27,29.003,29.122,28.524,28.742,2234218,0
2014-01-28,28.714,29.484,28.678,29.419,3805941,0
2014-01-29,29.148,29.275,28.858,29.105,2099522,0
2014-01-30,29.302,29.402,29.122,29.148,2322813,0
2014-01-31,28.761,30.081,28.733,29.601,8590141,0
2014-02-03,29.8,29.81,29.148,29.428,6578291,0
2014-02-04,29.565,30.226,29.528,30.197,4352681,0
2014-02-05,30.099,30.731,29.863,30.678,4623704,0
2014-02-06,30.668,31.255,30.622,30.957,4367865,0
2014-02-07,31.209,31.328,30.785,30.975,2542728,0
2014-02-10,30.957,30.957,30.477,30.568,2878777,0
2014-02-11,30.568,31.182,30.522,30.921,3039491,0
2014-02-12,31.209,31.688,31.165,31.651,2784888,0
2014-02-13,31.408,32.061,31.255,31.915,2702848,0
2014-02-14,31.869,32.186,31.66,31.67,2648698,0
2014-02-18,31.679,32.492,31.679,32.328,2126164,0
2014-02-19,32.782,33.921,32.737,33.161,7382577,0
2014-02-20,32.972,33.487,32.854,33.298,4016454,0
2014-02-21,33.081,33.823,33.081,33.433,2532117,0
2014-02-24,33.477,34.019,33.399,33.487,4050655,0
2014-02-25,33.324,33.433,32.919,33.315,2932195,0
2014-02-26,33.423,33.468,33.035,33.108,2618557,0
2014-02-27,33.134,33.216,32.583,32.802,2627947,0
2014-02-28,32.834,33.334,32.809,33.099,1319929,0
2014-03-03,32.827,33.623,32.827,33.254,2828305,0
2014-03-04,33.515,33.577,33.17,33.279,2748847,0
2014-03-05,33.369,33.45,33.081,33.334,2455352,0
2014-03-06,33.379,33.976,33.126,33.686,4646021,0
2014-03-07,33.678,33.985,33.577,33.794,1924664,0
2014-03-10,33.669,33.885,33.235,33.73,2491789,0
2014-03-11,33.442,33.711,33.016,33.143,2241912,0
2014-03-12,32.737,32.755,32.148,32.619,2958643,0
2014-03-13,32.788,32.88,32.28,32.45,1612600,0
2014-03-14,32.288,32.661,32.261,32.56,2106900,0
2014-03-17,32.586,32.861,32.369,32.805,1276515,0
2014-03-18,32.798,33.269,32.751,33.142,2052595,0
2014-03-19,33.315,33.68,32.896,33.107,3025126,0
2014-03-20,32.997,33.733,32.805,33.634,2597576,0
2014-03-21,33.697,34.033,33.661,33.898,2745180,0
2014-03-24,34.007,34.225,33.762,34.023,1591586,0
2014-03-25,34.178,34.235,33.797,34.052,1603479,0
2014-03-26,34.296,34.507,33.86,33.915,1640778,0
2014-03-27,34.198,34.934,34.08,34.462,5331302,0
2014-03-28,34.671,34.789,34.453,34.625,3422264,0
2014-03-31,34.76,34.962,34.552,34.897,2083194,0
2014-04-01,35.006,35.188,34.769,34.996,1354673,0
2014-04-02,34.954,35.625,34.887,35.515,2382794,0
2014-04-03,35.625,36.017,35.461,35.88,1980217,0
2014-04-04,36.127,36.635,35.98,36.136,2278606,0
2014-04-07,35.944,36.179,35.753,35.852,2921195,0
2014-04-08,35.898,36.618,35.898,36.389,2991775,0
2014-04-09,36.398,36.899,36.271,36.87,2130613,0
2014-04-10,36.635,36.835,36.371,36.445,2024410,0
2014-04-11,36.281,36.562,35.698,35.835,2921133,0
2014-04-14,36.024,36.298,35.753,35.962,2472785,0
2014-04-15,35.862,36.371,35.772,36.271,3512425,0
2014-04-16,36.482,36.852,36.245,36.379,3152967,0
2014-04-17,36.472,37.198,36.407,36.961,3805230,0
2014-04-21,36.707,36.808,36.618,36.743,2928534,0
2014-04-22,36.783,36.826,36.49,36.783,1770454,0
2014-04-23,36.899,37.246,36.773,37.091,1789264,0
2014-04-24,37.134,37.46,37.026,37.124,2457538,0
2014-04-25,36.918,36.961,36.497,36.79,1931576,0
2014-04-28,36.938,37.036,36.799,36.998,2702587,0
2014-04-29,37.246,37.837,37.198,37.373,2310148,0
2014-04-30,37.189,37.315,36.861,37.081,4042179,0
2014-05-01,37.026,37.144,36.899,37.134,4522617,0
2014-05-02,37.073,37.48,37.054,37.217,1125993,0
2014-05-05,37.108,37.264,36.909,37.182,1494339,0
2014-05-06,37.373,37.442,36.826,36.998,2008625,0
2014-05-07,37.246,37.354,36.938,37.172,3492752,0
2014-05-08,37.172,37.236,35.889,36.197,3992847,0
2014-05-09,36.515,36.543,35.545,35.789,6766320,0
2014-05-12,35.954,36.69,35.954,36.67,8666839,0
2014-05-13,36.763,38.2,36.455,36.783,3226198,0
2014-05-14,36.698,37.298,36.698,37.054,2233911,0
2014-05-15,37.016,37.073,36.17,36.698,2453054,0
2014-05-16,36.645,36.68,35.999,36.235,2000767,0
2014-05-19,36.316,36.562,36.151,36.179,963812,0
2014-05-20,36.08,36.344,35.889,36.151,1602319,0
2014-05-21,36.326,36.961,36.271,36.889,2075384,0
2014-05-22,36.938,37.236,36.645,37.073,1517795,0
2014-05-23,37.073,37.562,36.998,37.383,2829430,0
2014-05-27,37.325,37.401,36.525,36.799,1846510,0
2014-05-28,36.783,36.861,36.362,36.743,1391697,0
2014-05-29,36.835,37.153,36.445,37.153,1621128,0
2014-05-30,37.091,37.116,36.67,36.988,1903622,0
2014-06-02,36.938,37.281,36.909,37.182,1507172,0
2014-06-03,37.081,37.7,37.045,37.636,1267092,0
2014-06-04,37.47,37.925,37.305,37.846,1836822,0
2014-06-05,37.708,37.944,37.587,37.808,1164411,0
2014-06-06,37.854,38.317,37.817,38.281,1591478,0
2014-06-09,38.298,38.673,38.273,38.626,1893421,0
2014-06-10,38.537,38.727,38.307,38.682,2250892,0
2014-06-11,38.697,38.942,38.568,38.868,1616951,0
2014-06-12,39.125,39.912,39.099,39.645,2339103,0
2014-06-13,39.719,40.578,39.619,40.45,2735095,0
2014-06-16,40.359,40.662,40.148,40.259,1992483,0
2014-06-17,40.122,40.241,39.682,39.857,2878162,0
2014-06-18,40.086,40.47,39.783,40.105,2268909,0
2014-06-19,40.205,40.46,40.048,40.378,1980427,0
2014-06-20,40.699,41.429,40.497,41.337,2764896,0
2014-06-23,41.366,41.848,41.366,41.73,4217601,0
2014-06-24,41.567,41.749,40.78,40.836,4689706,0
2014-06-25,40.78,41.411,40.78,41.136,2172920,0
2014-06-26,41.082,41.511,40.836,41.465,1855119,0
2014-06-27,41.446,41.831,41.248,41.804,1453991,0
2014-06-30,41.629,42.186,41.483,41.977,1817494,0
2014-07-01,42.271,42.654,42.114,42.196,2055150,0
2014-07-02,42.06,42.254,41.84,42.086,1991701,0
2014-07-03,42.024,42.323,41.923,42.271,922920,0
2014-07-07,42.263,42.4,41.923,42.06,2016903,0
2014-07-08,41.907,42.133,41.602,42.034,2592072,0
2014-07-09,41.867,42.053,41.474,42.004,1790490,0
2014-07-10,41.347,41.804,41.181,41.739,2833887,0
2014-07-11,41.511,41.602,40.294,40.543,2949246,0
2014-07-14,40.642,41.411,40.615,41.319,2448812,0
2014-07-15,40.87,41.073,39.903,40.35,3371238,0
2014-07-16,40.798,41.063,40.587,40.962,1489652,0
2014-07-17,41.043,41.136,40.232,40.332,1702645,0
2014-07-18,40.432,41.29,40.396,41.145,3260239,0
2014-07-21,40.945,41.465,40.762,41.337,1911620,0
2014-07-22,41.521,41.84,41.403,41.739,1684272,0
2014-07-23,41.758,41.84,41.429,41.813,1280743,0
2014-07-24,41.749,41.987,41.585,41.848,1059777,0
2014-07-25,41.54,41.677,41.191,41.248,1700369,0
2014-07-28,41.209,41.238,40.596,40.733,1816143,0
2014-07-29,40.689,41.053,40.606,40.652,1508642,0
2014-07-30,40.836,41.191,40.615,40.954,2154003,0
2014-07-31,40.816,40.926,39.847,39.863,1957017,0
2014-08-01,39.793,39.802,38.357,38.439,5265158,0
2014-08-04,38.577,39.042,38.403,38.815,3027191,0
2014-08-05,38.732,38.741,38.046,38.394,3216650,0
2014-08-06,38.229,38.549,38.154,38.403,3234464,0
2014-08-07,38.474,38.484,36.747,37.518,5078201,0
2014-08-08,37.56,38.659,37.37,38.421,3329586,0
2014-08-11,38.687,38.886,38.465,38.577,1839410,0
2014-08-12,38.283,38.504,37.992,38.257,2051281,0
2014-08-13,38.348,38.474,37.586,37.753,1670492,0
2014-08-14,37.771,38.028,37.077,37.498,3259888,0
2014-08-15,37.644,38.237,37.186,38.154,2748665,0
2014-08-18,38.21,38.229,37.536,37.781,1556130,0
2014-08-19,37.799,38.366,37.799,38.338,1508895,0
2014-08-20,38.366,38.522,37.89,38.455,1603169,0
2014-08-21,38.474,38.861,38.292,38.776,1785958,0
2014-08-22,38.603,38.732,38.292,38.63,1092514,0
2014-08-25,38.549,38.914,38.549,38.824,872448,0
2014-08-26,38.861,39.635,38.861,39.38,1833332,0
2014-08-27,39.664,39.756,39.005,39.38,1552354,0
2014-08-28,39.18,39.409,39.09,39.39,1398997,0
2014-08-29,39.536,39.847,39.344,39.819,1534076,0
2014-09-02,39.462,39.738,38.431,38.63,3826007,0
2014-09-03,38.961,39.005,38.484,38.659,2570015,0
2014-09-04,38.758,38.895,37.89,38.163,2679836,0
2014-09-05,38.229,38.348,37.89,38.275,2718259,0
2014-09-08,37.964,38.037,37.031,37.261,2704766,0
2014-09-09,37.15,37.545,37.011,37.37,2864661,0
2014-09-10,37.307,37.602,36.857,37.556,2281772,0
2014-09-11,37.107,37.759,36.935,37.759,2285772,0
2014-09-12,37.622,37.722,37.227,37.565,2242648,0
2014-09-15,37.504,37.897,37.412,37.797,1742324,0
2014-09-16,37.825,38.652,37.797,38.339,4076875,0
2014-09-17,38.404,38.486,37.769,37.906,3531603,0
2014-09-18,38.091,38.22,37.679,37.87,4051467,0
2014-09-19,37.924,37.924,36.848,37.09,4422989,0
2014-09-22,36.786,37.006,36.298,36.316,4757292,0
2014-09-23,36.344,36.768,36.058,36.484,3129514,0
2014-09-24,36.427,36.996,35.626,36.702,6502706,0
2014-09-25,36.536,36.684,35.775,35.811,3479441,0
2014-09-26,35.701,36.629,35.489,36.526,3244279,0
2014-09-29,36.169,36.446,35.784,36.289,3254069,0
2014-09-30,36.022,36.417,35.287,35.71,3233590,0
2014-10-01,35.546,35.968,34.642,34.726,4426483,0
2014-10-02,34.412,34.699,33.652,34.487,3831122,0
2014-10-03,34.275,34.57,33.797,33.926,2553723,0
2014-10-06,34.026,34.301,33.898,34.155,2566568,0
2014-10-07,33.861,34.091,32.905,32.915,3344958,0
2014-10-08,32.52,33.099,31.628,32.942,4334944,0
2014-10-09,32.703,32.777,31.72,32.115,4064540,0
2014-10-10,31.838,32.324,31.333,31.583,6852195,0
2014-10-13,31.434,31.913,30.525,30.633,5346043,0
2014-10-14,30.683,30.781,29.577,29.752,8285924,0
2014-10-15,29.282,29.983,28.364,29.439,12866466,0
2014-10-16,28.721,30.957,28.702,30.717,11440133,0
2014-10-17,31.463,32.402,31.288,31.544,7399593,0
2014-10-20,31.49,31.49,30.882,31.185,8146556,0
2014-10-21,31.766,32.207,31.62,31.994,5602195,0
2014-10-22,32.003,32.272,31.232,31.499,5927367,0
2014-10-23,32.032,32.703,31.821,32.363,4222728,0
2014-10-24,32.324,32.454,31.673,31.867,2799509,0
2014-10-27,31.444,31.49,30.616,31.039,4435114,0
2014-10-28,31.02,31.923,30.874,31.894,4843396,0
2014-10-29,32.307,32.666,31.407,31.793,9209463,0
2014-10-30,31.682,31.783,31.103,31.414,2284404,0
2014-10-31,31.305,32.107,31.03,32.071,2996494,0
2014-11-03,32.088,32.107,30.82,30.984,5423229,0
2014-11-04,30.551,30.663,29.153,29.707,8875183,0
2014-11-05,30.166,31.084,29.853,30.91,5478406,0
2014-11-06,30.994,31.976,30.772,31.894,4679880,0
2014-11-07,32.097,33.456,32.097,33.126,5065501,0
2014-11-10,33.485,33.906,32.649,32.777,5882566,0
2014-11-11,32.812,33.593,32.565,33.364,4022690,0
2014-11-12,33.035,34.145,32.812,34.026,5974845,0
2014-11-13,33.87,33.944,32.511,32.85,10044546,0
2014-11-14,33.061,33.374,32.584,33.099,6588763,0
2014-11-17,32.675,33.182,32.481,32.703,5326769,0
2014-11-18,32.659,33.246,32.315,32.942,5697118,0
2014-11-19,32.895,33.246,32.411,32.915,2573667,0
2014-11-20,32.925,34.35,32.86,34.24,3682627,0
2014-11-21,34.927,35.296,34.542,34.919,3952156,0
2014-11-24,34.605,34.708,33.926,34.212,4177533,0
2014-11-25,34.369,34.872,33.834,34.311,5007539,0
2014-11-26,34.063,34.248,33.679,33.88,3785700,0
2014-11-28,30.864,30.984,29.522,30.597,6166469,0
2014-12-01,30.35,31.176,29.778,31.169,5415842,0
2014-12-02,30.81,31.894,30.597,31.673,4009385,0
2014-12-03,31.748,32.444,31.381,31.499,5232556,0
2014-12-04,31.057,31.151,30.036,30.111,5225648,0
2014-12-05,29.808,30.026,29.181,29.879,5399546,0
2014-12-08,29.118,29.171,27.802,28.575,8006142,0
2014-12-09,28.308,30.036,28.225,28.888,5494237,0
2014-12-10,28.199,28.254,26.985,27.281,6112167,0
2014-12-11,26.864,27.919,26.856,27.503,7299036,0
2014-12-12,26.873,27.856,26.447,26.522,8449063,0
2014-12-15,26.838,27.022,25.14,25.289,9049790,0
2014-12-16,24.826,26.985,24.568,25.855,8929873,0
2014-12-17,25.827,27.856,25.827,27.449,12588128,0
2014-12-18,28.439,28.605,27.169,27.957,12044531,0
2014-12-19,28.318,29.411,27.957,29.307,16229523,0
2014-12-22,28.912,28.966,28.132,28.679,7010142,0
2014-12-23,29.022,29.402,28.663,29.237,3096414,0
2014-12-24,29.068,29.237,28.671,29.088,1370917,0
2014-12-26,29.336,29.366,28.605,28.854,1580482,0
2014-12-29,29.088,29.531,28.783,28.801,4200973,0
2014-12-30,28.725,29.003,28.392,28.613,2521704,0
2014-12-31,28.299,28.984,27.781,28.596,2812491,0
2015-01-02,28.031,28.883,27.957,28.559,2901265,0
2015-01-05,27.753,27.817,26.113,26.614,5940959,0
2015-01-06,26.253,26.752,25.689,25.706,6065294,0
2015-01-07,26.002,26.282,25.179,25.208,5598107,0
2015-01-08,25.605,26.143,25.428,25.872,5950553,0
2015-01-09,26.03,26.188,25.661,25.872,5101735,0
2015-01-12,25.217,25.531,24.447,24.597,4973980,0
2015-01-13,24.755,25.113,24.549,24.717,6267662,0
2015-01-14,24.365,25.418,24.196,25.365,5274095,0
2015-01-15,26.087,26.614,25.245,25.27,7126596,0
2015-01-16,25.393,27.875,25.289,27.466,7823977,0
2015-01-20,26.549,26.595,25.837,26.178,5389933,0
2015-01-21,26.54,27.532,26.354,26.873,5642656,0
2015-01-22,27.106,27.271,26.531,27.048,4724270,0
2015-01-23,26.967,27.651,26.828,27.096,4178345,0
2015-01-26,27.143,27.301,26.819,26.967,3562486,0
2015-01-27,26.995,27.401,26.43,27.291,4026532,0
2015-01-28,27.087,27.096,26.058,26.133,4526325,0
2015-01-29,26.178,26.393,25.078,25.67,2699087,0
2015-01-30,25.217,27.162,24.92,26.8,3887247,0
2015-02-02,27.44,28.688,27.327,28.663,6093078,0
2015-02-03,29.281,30.162,29.022,29.559,8476242,0
2015-02-04,28.671,28.754,27.605,27.781,6370194,0
2015-02-05,28.299,29.078,28.059,29.003,3209788,0
2015-02-06,29.29,29.504,28.754,28.939,2301591,0
2015-02-09,29.273,29.569,29.143,29.346,3951274,0
2015-02-10,29.168,29.207,27.753,28.449,2950523,0
2015-02-11,27.856,28.569,27.632,28.494,2261618,0
2015-02-12,29.16,29.395,28.569,28.874,2952957,0
2015-02-13,29.438,29.438,28.949,29.29,1946616,0
2015-02-17,28.966,29.829,28.783,29.614,3559290,0
2015-02-18,29.049,29.207,28.456,28.475,2613608,0
2015-02-19,27.456,28.254,27.344,28.199,3684046,0
2015-02-20,28.225,28.521,27.541,27.661,2877166,0
2015-02-23,27.301,27.56,26.828,27.503,4069925,0
2015-02-24,27.781,28.086,27.551,27.856,2558088,0
2015-02-25,27.781,28.05,27.44,28.023,2100286,0
2015-02-26,27.466,27.661,27.263,27.31,2723668,0
2015-02-27,27.374,27.651,26.939,26.995,2850789,0
2015-03-02,26.919,27.31,26.559,27.244,4118085,0
2015-03-03,27.364,27.736,27.198,27.384,2769975,0
2015-03-04,27.319,27.624,26.707,27.449,5330346,0
2015-03-05,28.29,28.791,27.799,28.613,5194607,0
2015-03-06,28.132,28.549,27.401,27.512,3968630,0
2015-03-09,27.651,28.077,26.958,27.004,6912140,0
2015-03-10,26.68,26.91,26.475,26.567,3574369,0
2015-03-11,26.504,26.958,26.42,26.687,2808527,0
2015-03-12,27.033,27.11,26.38,26.38,2736521,0
2015-03-13,26.361,26.671,25.793,26.633,3469358,0
2015-03-16,26.25,27.239,26.083,27.137,3448681,0
2015-03-17,26.68,27.575,26.464,27.481,4300862,0
2015-03-18,27.127,28.36,26.998,28.052,3767593,0
2015-03-19,27.481,27.558,26.763,26.829,3926353,0
2015-03-20,27.407,27.743,27.192,27.63,2515514,0
2015-03-23,27.696,28.202,27.584,27.884,2362432,0
2015-03-24,28.061,28.377,27.938,28.303,2428634,0
2015-03-25,28.565,29.089,28.275,28.781,3529240,0
2015-03-26,29.564,29.647,29.108,29.229,3372515,0
2015-03-27,28.974,29.108,28.574,28.685,2567898,0
2015-03-30,28.809,28.974,28.545,28.781,2429920,0
2015-03-31,28.238,28.921,28.164,28.668,2175436,0
2015-04-01,28.799,29.249,28.65,28.911,2698378,0
2015-04-02,28.929,29.526,28.685,29.219,2528905,0
2015-04-06,29.498,30.394,29.432,30.114,4097218,0
2015-04-07,29.88,31.309,29.863,30.636,2858592,0
2015-04-08,30.834,30.973,29.695,29.797,2870421,0
2015-04-09,29.759,30.609,29.759,30.039,2144772,0
2015-04-10,30.188,30.46,29.966,30.179,2075550,0
2015-04-13,30.375,30.45,29.863,30.039,1568849,0
2015-04-14,30.339,31.012,30.31,30.816,2299979,0
2015-04-15,31.012,32.167,30.87,31.878,2938217,0
2015-04-16,31.72,31.887,30.964,31.292,2986855,0
2015-04-17,31.142,31.598,31.019,31.495,1835375,0
2015-04-20,31.449,31.823,31.152,31.243,2252392,0
2015-04-21,31.019,31.243,30.086,30.497,2322620,0
2015-04-22,30.721,31.152,30.039,30.87,2539473,0
2015-04-23,30.945,31.814,30.897,31.394,1609342,0
2015-04-24,31.449,31.673,30.973,31.384,1538227,0
2015-04-27,31.663,31.739,31.187,31.309,1886154,0
2015-04-28,31.403,31.561,30.897,31.196,2813324,0
2015-04-29,31.142,31.897,30.927,31.43,2966725,0
2015-04-30,31.459,31.495,30.562,31.038,3150873,0
2015-05-01,30.834,31.066,30.339,30.676,2412782,0
2015-05-04,30.694,30.927,30.329,30.572,2015561,0
2015-05-05,30.992,31.272,30.507,30.627,4789354,0
2015-05-06,30.162,30.339,29.46,29.835,7912623,0
2015-05-07,29.273,29.723,28.781,29.319,4270726,0
2015-05-08,29.759,29.898,28.948,29.517,3054032,0
2015-05-11,29.647,29.966,29.249,29.388,3250606,0
2015-05-12,29.47,29.927,29.301,29.582,2201448,0
2015-05-13,29.898,30.17,29.61,29.863,2483269,0
2015-05-14,30.039,30.077,29.388,29.432,2968546,0
2015-05-15,29.161,29.545,28.974,29.489,1456035,0
2015-05-18,29.47,29.526,28.966,29.257,959128,0
2015-05-19,28.816,28.938,28.565,28.789,1950261,0
2015-05-20,28.843,29.405,28.825,29.059,2442456,0
2015-05-21,29.257,29.863,29.059,29.676,1485396,0
2015-05-22,29.273,29.564,29.089,29.319,1260969,0
2015-05-26,28.65,28.723,28.247,28.49,2289468,0
2015-05-27,28.341,28.51,28.07,28.435,1725252,0
2015-05-28,28.22,28.771,28.107,28.694,2298715,0
2015-05-29,28.51,28.929,28.144,28.789,2809144,0
2015-06-01,28.799,28.892,28.238,28.36,3515178,0
2015-06-02,28.593,29.239,28.537,28.948,1624633,0
2015-06-03,28.816,28.966,28.416,28.461,1814808,0
2015-06-04,28.182,28.312,27.894,28.144,3298493,0
2015-06-05,27.836,28.62,27.762,28.192,2186640,0
2015-06-08,28.098,28.256,27.436,27.539,2429920,0
2015-06-09,27.809,28.228,27.79,27.995,1585380,0
2015-06-10,28.738,28.813,28.37,28.429,1983326,0
2015-06-11,28.344,28.399,27.902,28.108,1558028,0
2015-06-12,27.76,27.874,26.932,26.942,3096200,0
2015-06-15,26.706,26.792,26.538,26.593,2458163,0
2015-06-16,26.564,26.81,26.338,26.715,4130746,0
2015-06-17,26.98,27.12,26.387,26.98,5285523,0
2015-06-18,27.176,27.345,26.848,27.073,2730302,0
2015-06-19,26.584,26.99,26.338,26.461,2344526,0
2015-06-22,26.519,26.922,26.312,26.763,2088548,0
2015-06-23,26.743,27.451,26.519,27.422,2532441,0
2015-06-24,27.243,27.75,27.13,27.233,2119693,0
2015-06-25,27.243,27.28,26.735,26.792,1601996,0
2015-06-26,26.715,26.735,26.358,26.528,1656421,0
2015-06-29,25.946,26.067,25.615,25.635,2629950,0
2015-06-30,25.868,25.926,25.333,25.549,2589581,0
2015-07-01,25.522,25.615,24.834,25.014,1569996,0
2015-07-02,25.211,25.446,25.052,25.381,1917184,0
2015-07-06,24.733,25.295,24.646,24.786,2347821,0
2015-07-07,24.683,24.928,24.055,24.815,3573928,0
2015-07-08,24.572,24.834,24.148,24.365,2745080,0
2015-07-09,24.796,24.984,24.261,24.281,3082063,0
2015-07-10,24.449,24.713,24.233,24.486,1726584,0
2015-07-13,24.476,24.703,24.289,24.534,2506003,0
2015-07-14,24.365,24.806,24.223,24.656,3065873,0
2015-07-15,24.44,24.703,23.865,24.035,2478093,0
2015-07-16,24.185,24.307,23.875,23.903,2665353,0
2015-07-17,23.913,23.913,23.481,23.733,2992235,0
2015-07-20,23.602,23.649,22.784,22.784,2739764,0
2015-07-21,22.879,23.403,22.879,23.075,7602197,0
2015-07-22,22.794,22.803,22.322,22.418,2534492,0
2015-07-23,22.483,22.586,21.758,22.219,3821298,0
2015-07-24,22.199,22.295,21.928,22.126,6615382,0
2015-07-27,21.73,22.098,21.674,21.787,4764210,0
2015-07-28,21.928,22.276,21.665,22.098,6333890,0
2015-07-29,22.049,22.614,21.881,22.313,5829055,0
2015-07-30,22.313,22.934,22.107,22.895,4495050,0
2015-07-31,22.859,23.104,22.595,22.934,4214728,0
2015-08-03,22.698,22.869,22.219,22.445,3001919,0
2015-08-04,22.614,23.272,22.558,23.029,4775478,0
2015-08-05,23.292,23.762,22.915,23.036,6139356,0
2015-08-06,22.839,23.611,22.728,23.564,5009288,0
2015-08-07,23.376,23.997,23.376,23.508,5524492,0
2015-08-10,23.564,24.045,23.394,23.997,3181030,0
2015-08-11,23.413,23.669,22.915,23.602,4575506,0
2015-08-12,23.762,23.913,23.046,23.123,9448693,0
2015-08-13,22.895,22.924,22.116,22.295,5352069,0
2015-08-14,22.418,22.728,21.89,21.928,4085993,0
2015-08-17,21.702,21.852,21.57,21.616,3400972,0
2015-08-18,21.616,21.645,21.268,21.607,3235031,0
2015-08-19,21.401,21.485,20.29,20.348,5792059,0
2015-08-20,20.14,20.572,19.792,19.811,5849144,0
2015-08-21,19.624,20.047,18.992,19.154,6986063,0
2015-08-24,18.005,18.711,17.817,18.438,12596599,0
2015-08-25,19.246,19.348,18.137,18.192,7161782,0
2015-08-26,18.466,18.485,17.921,18.334,5510887,0
2015-08-27,18.739,20.208,18.691,20.084,5724557,0
2015-08-28,20.019,20.779,19.934,20.509,5968950,0
2015-08-31,20.198,21.184,19.416,21.137,8601665,0
2015-09-01,20.403,20.499,19.98,20.198,7451351,0
2015-09-02,20.377,20.489,19.464,20.32,6923131,0
2015-09-03,20.432,21.015,20.037,20.216,7056968,0
2015-09-04,19.829,19.934,19.256,19.436,5923770,0
2015-09-08,19.783,19.906,19.323,19.811,5206858,0
2015-09-09,20.148,20.299,19.208,19.466,5880767,0
2015-09-10,19.474,19.986,19.286,19.769,4393995,0
2015-09-11,19.438,19.492,18.868,18.999,3114326,0
2015-09-14,18.904,18.954,18.554,18.686,4315380,0
2015-09-15,18.782,19.227,18.696,18.848,3525887,0
2015-09-16,19.124,20.186,19.086,20.118,4491537,0
2015-09-17,20.036,20.528,19.731,20.128,5840775,0
2015-09-18,19.673,19.815,19.276,19.398,5253936,0
2015-09-21,19.617,19.873,19.388,19.53,5351663,0
2015-09-22,19.066,19.609,18.963,19.046,6251739,0
2015-09-23,19.161,19.315,18.393,18.412,7395061,0
2015-09-24,18.212,18.686,18.165,18.478,8617938,0
2015-09-25,18.649,18.782,18.355,18.639,3587453,0
2015-09-28,18.402,18.525,18.041,18.07,3493299,0
2015-09-29,18.09,18.706,18.024,18.534,4169900,0
2015-09-30,18.631,18.887,18.09,18.45,4855660,0
2015-10-01,18.868,19.315,18.232,18.364,6210941,0
2015-10-02,18.241,18.934,18.137,18.782,8713618,0
2015-10-05,19.492,20.612,19.379,20.441,8155761,0
2015-10-06,20.528,21.571,20.432,21.524,8878707,0
2015-10-07,21.968,22.671,21.846,22.653,11603295,0
2015-10-08,22.614,23.506,22.387,23.43,4872419,0
2015-10-09,23.582,23.885,23.372,23.486,8342331,0
2015-10-12,23.562,23.582,22.5,22.889,3374146,0
2015-10-13,22.225,23.04,22.007,22.264,5681942,0
2015-10-14,22.178,22.861,22.178,22.775,3382409,0
2015-10-15,22.577,22.775,21.884,22.634,4499127,0
2015-10-16,22.785,22.965,22.406,22.785,4471190,0
2015-10-19,22.424,22.547,21.875,22.083,3040145,0
2015-10-20,22.159,23.012,21.998,22.746,3853995,0
2015-10-21,22.624,22.624,21.865,22.017,4074284,0
2015-10-22,22.149,22.766,22.149,22.547,3427424,0
2015-10-23,22.311,22.472,21.968,22.377,3024402,0
2015-10-26,22.443,22.472,21.799,21.836,3616232,0
2015-10-27,21.324,21.372,20.963,21.134,4631747,0
2015-10-28,21.391,22.319,21.115,22.036,4071543,0
2015-10-29,21.998,22.634,21.808,21.865,3276674,0
2015-10-30,22.007,22.367,21.817,22.027,4922494,0
2015-11-02,21.827,22.746,21.666,22.577,3064679,0
2015-11-03,22.756,23.401,22.699,23.192,4926397,0
2015-11-04,23.183,23.317,22.519,23.022,4942872,0
2015-11-05,23.174,24.892,22.871,24.284,7120509,0
2015-11-06,23.933,24.189,23.486,23.999,5382550,0
2015-11-09,24.33,24.35,23.44,23.553,5075802,0
2015-11-10,23.372,23.723,22.985,23.231,4638175,0
2015-11-11,23.146,23.202,22.482,22.689,3666094,0
2015-11-12,22.073,22.529,21.884,22.215,3557408,0
2015-11-13,22.054,22.614,21.799,22.472,4683822,0
2015-11-16,22.443,23.686,22.329,23.629,4437983,0
2015-11-17,23.562,23.953,23.192,23.553,3737043,0
2015-11-18,23.743,23.885,23.146,23.629,3956107,0
2015-11-19,23.44,23.82,23.202,23.553,3217005,0
2015-11-20,23.534,23.829,23.372,23.42,4303678,0
2015-11-23,23.335,23.772,23.069,23.401,3309459,0
2015-11-24,23.629,24.142,23.516,23.705,4056256,0
2015-11-25,23.592,23.781,23.211,23.355,1940471,0
2015-11-27,23.059,23.231,22.785,22.907,1008345,0
2015-11-30,22.644,23.192,22.577,22.956,2940382,0
2015-12-01,22.937,23.136,22.814,22.956,3402760,0
2015-12-02,22.653,22.851,21.922,22.017,4198985,0
2015-12-03,22.264,22.301,21.713,21.912,4404770,0
2015-12-04,21.447,21.902,21.221,21.76,4627636,0
2015-12-07,21.059,21.097,20.006,20.243,4789981,0
2015-12-08,19.664,20.422,19.492,20.148,4156848,0
2015-12-09,20.37,20.98,20.187,20.415,3577304,0
2015-12-10,20.235,21.095,20.178,21.009,4299499,0
2015-12-11,20.454,20.559,20.128,20.178,3495628,0
2015-12-14,19.956,20.262,19.641,20.043,4309827,0
2015-12-15,20.281,20.779,20.281,20.646,5243914,0
2015-12-16,20.387,20.473,19.757,20.118,8881873,0
2015-12-17,20.005,20.043,18.973,19.353,6069222,0
2015-12-18,19.299,20.015,19.249,19.975,8934578,0
2015-12-21,19.975,20.216,19.555,19.748,3915500,0
2015-12-22,19.767,20.025,19.605,19.881,2846158,0
2015-12-23,20.291,21.526,20.243,21.467,4018819,0
2015-12-24,21.526,21.573,21.296,21.448,1281766,0
2015-12-28,20.97,21.19,20.809,20.932,2091529,0
2015-12-29,21.333,21.707,21.185,21.535,3597495,0
2015-12-30,21.113,21.333,20.799,20.865,2308281,0
2015-12-31,20.636,21.113,20.626,20.875,1861016,0
2016-01-04,20.435,21.028,20.148,20.626,3856207,0
2016-01-05,20.646,20.99,20.291,20.97,3920398,0
2016-01-06,20.281,20.444,19.905,19.938,3018606,0
2016-01-07,19.289,19.595,18.637,18.694,4957597,0
2016-01-08,18.801,18.875,18.093,18.465,5208371,0
2016-01-11,18.331,18.408,17.125,17.327,7430135,0
2016-01-12,17.5,17.52,16.31,16.763,9310983,0
2016-01-13,17.079,17.233,16.098,16.485,6793260,0
2016-01-14,16.572,17.347,16.246,17.214,6906260,0
2016-01-15,16.027,16.458,15.444,16.084,7623522,0
2016-01-19,16.074,16.152,14.812,15.071,5640672,0
2016-01-20,14.524,15.194,13.961,15.09,12514532,0
2016-01-21,15.033,16.792,14.993,16.62,7709566,0
2016-01-22,17.51,18.083,17.318,17.604,6990896,0
2016-01-25,17.012,17.431,16.666,16.686,4624236,0
2016-01-26,17.125,17.997,16.907,17.939,4679462,0
2016-01-27,17.757,19.03,17.613,18.752,9089413,0
2016-01-28,19.92,20.493,19.259,19.852,8591502,0
2016-01-29,20.091,20.473,19.66,20.33,8437485,0
2016-02-01,19.938,20.038,19.412,19.985,6188586,0
2016-02-02,19.038,19.479,18.837,18.924,5752458,0
2016-02-03,19.47,20.851,18.867,20.789,7123378,0
2016-02-04,21.113,21.535,20.656,21.095,7773578,0
2016-02-05,20.636,21.133,20.321,20.779,8225054,0
2016-02-08,20.235,20.588,19.641,20.063,7796556,0
2016-02-09,19.66,20.109,19.145,19.373,6904031,0
2016-02-10,19.173,19.317,18.724,18.771,7584345,0
2016-02-11,18.159,18.599,17.529,18.245,8210880,0
2016-02-12,18.819,19.623,18.561,19.154,6847153,0
2016-02-16,19.565,19.698,18.857,19.173,5529973,0
2016-02-17,19.605,20.913,19.555,20.799,5734738,0
2016-02-18,21.21,21.305,19.822,20.243,6419089,0
2016-02-19,19.595,19.728,19.259,19.516,5773803,0
2016-02-22,20.178,20.379,19.92,20.118,5919979,0
2016-02-23,19.803,20.118,19.106,19.126,5234054,0
2016-02-24,18.522,19.215,18.211,19.077,6877086,0
2016-02-25,19.116,19.465,18.479,18.904,5657563,0
2016-02-26,19.412,20.1,19.116,19.392,6260662,0
2016-02-29,19.641,20.109,19.535,19.947,5510817,0
2016-03-01,20.168,20.616,20.138,20.522,8297883,0
2016-03-02,20.281,21.486,20.118,21.477,6363707,0
2016-03-03,21.994,23.601,21.994,23.428,14516484,0
2016-03-04,23.668,24.785,23.658,24.7,14050688,0
2016-03-07,24.479,25.129,24.479,24.996,8304895,0
2016-03-08,24.499,24.662,23.802,23.925,8237637,0
2016-03-09,24.232,25.481,24.011,25.149,7655416,0
2016-03-10,24.805,25.589,24.537,25.245,7495352,0
2016-03-11,25.666,26.479,25.608,26.107,6874909,0
2016-03-14,25.523,26.206,25.398,26.019,4501966,0
2016-03-15,25.484,25.723,24.828,25.331,6427424,0
2016-03-16,25.611,26.642,25.515,26.544,5261942,0
2016-03-17,27.094,27.383,26.871,27.008,6004334,0
2016-03-18,27.228,27.315,26.237,26.41,6386385,0
2016-03-21,26.371,26.766,26.151,26.198,3827876,0
2016-03-22,25.889,26.959,25.813,26.622,4745969,0
2016-03-23,26.265,26.275,25.198,25.342,5377328,0
2016-03-24,24.687,25.822,24.464,25.582,6055670,0
2016-03-28,25.669,25.712,25.054,25.64,2333802,0
2016-03-29,25.149,25.842,24.802,25.717,2723340,0
2016-03-30,26.178,26.4,25.621,25.765,2902874,0
2016-03-31,25.736,26.217,25.736,25.986,3495292,0
2016-04-01,25.245,25.245,24.592,24.831,5786761,0
2016-04-04,24.727,25.054,24.428,24.618,3653286,0
2016-04-05,24.35,24.628,24.139,24.35,4318207,0
2016-04-06,24.717,25.745,24.504,25.707,4150173,0
2016-04-07,25.361,25.525,24.707,25.139,2536296,0
2016-04-08,26.103,26.756,26.016,26.622,4742760,0
2016-04-11,26.91,27.306,26.564,26.564,3419733,0
2016-04-12,26.844,28.7,26.746,28.306,6296364,0
2016-04-13,28.306,28.663,27.911,28.181,5257434,0
2016-04-14,28.355,28.383,27.7,28.085,3570659,0
2016-04-15,27.468,27.72,27.209,27.488,2869303,0
2016-04-18,26.468,28.402,26.352,28.267,4445405,0
2016-04-19,28.546,29.162,28.104,28.893,5229883,0
2016-04-20,28.643,29.288,28.459,29.018,4711216,0
2016-04-21,29.027,29.409,28.834,29.269,4157898,0
2016-04-22,29.335,29.932,29.269,29.385,3113733,0
2016-04-25,29.231,29.47,28.685,28.952,5271205,0
2016-04-26,29.315,29.768,29.077,29.404,2587535,0
2016-04-27,29.788,30.279,29.143,29.48,4454634,0
2016-04-28,29.395,29.793,28.874,29.067,3578789,0
2016-04-29,29.395,29.722,28.653,28.893,3317036,0
2016-05-02,28.874,28.874,27.978,28.152,3685508,0
2016-05-03,27.565,27.69,26.681,27.169,3635857,0
2016-05-04,27.218,27.622,26.371,26.853,4296216,0
2016-05-05,27.642,27.902,26.333,26.805,4185964,0
2016-05-06,26.535,27.112,26.285,26.681,4295229,0
2016-05-09,26.439,26.651,26.063,26.612,3257187,0
2016-05-10,26.853,27.72,26.756,27.527,2798489,0
2016-05-11,27.45,28.142,26.824,27.786,3177103,0
2016-05-12,28.229,28.537,27.286,28.066,3755974,0
2016-05-13,27.737,28.191,27.383,27.497,2480560,0
2016-05-16,28.085,28.546,27.94,28.181,3239413,0
2016-05-17,28.037,28.759,27.883,28.576,3734632,0
2016-05-18,28.315,28.556,27.864,28.075,2780212,0
2016-05-19,27.468,27.603,26.925,27.468,3983011,0
2016-05-20,27.681,28.047,27.517,27.806,2028702,0
2016-05-23,27.478,28.152,27.238,27.96,1429479,0
2016-05-24,28.142,28.519,27.71,27.864,3025258,0
2016-05-25,28.22,28.923,28.21,28.778,2777240,0
2016-05-26,29.162,29.315,28.576,28.854,2429245,0
2016-05-27,28.393,28.807,28.364,28.7,1616687,0
2016-05-31,28.527,29.143,28.432,28.623,3326326,0
2016-06-01,28.037,28.162,27.608,27.94,3857357,0
2016-06-02,27.537,28.315,27.44,28.315,3114790,0
2016-06-03,28.556,28.817,28.152,28.383,2217952,0
2016-06-06,28.797,28.883,28.489,28.817,2036209,0
2016-06-07,29.096,30.164,29.008,30.155,2720059,0
2016-06-08,30.606,30.819,29.018,29.251,3970111,0
2016-06-09,28.73,29.152,28.595,28.834,1759664,0
2016-06-10,28.479,28.681,27.543,27.632,2056349,0
2016-06-13,27.392,28.094,27.238,27.632,2681815,0
2016-06-14,27.584,28.277,27.546,27.815,3774340,0
2016-06-15,27.591,28.25,27.523,27.804,3622796,0
2016-06-16,27.533,27.939,26.922,27.794,3454285,0
2016-06-17,28.326,28.675,28.22,28.471,3118396,0
2016-06-20,29.13,29.383,28.801,29.083,2372204,0
2016-06-21,28.928,29.528,28.753,29.383,1997405,0
2016-06-22,29.614,29.663,28.589,28.743,2559894,0
2016-06-23,29.266,29.934,29.033,29.914,2310209,0
2016-06-24,28.25,29.168,28.123,28.966,3632221,0
2016-06-27,28.481,28.772,27.736,27.891,5096645,0
2016-06-28,28.53,28.782,28.23,28.443,3411076,0
2016-06-29,28.849,29.722,28.791,29.594,3430211,0
2016-06-30,29.421,29.909,29.256,29.857,2268636,0
2016-07-01,29.857,30.521,29.663,29.944,1647345,0
2016-07-05,29.333,30.04,29.333,29.904,2778260,0
2016-07-06,29.673,30.457,29.383,30.438,2868908,0
2016-07-07,30.883,30.961,29.323,29.449,3333795,0
2016-07-08,29.837,30.185,29.333,29.954,2943646,0
2016-07-11,30.148,30.37,29.498,29.518,2349428,0
2016-07-12,30.283,30.796,30.089,30.737,2575792,0
2016-07-13,30.583,30.826,30.03,30.747,3724150,0
2016-07-14,31.125,31.378,30.845,31.106,2602392,0
2016-07-15,31.203,31.27,30.874,30.99,1855378,0
2016-07-18,30.737,31.096,30.37,31.058,1861366,0
2016-07-19,30.864,30.99,30.563,30.806,1305609,0
2016-07-20,30.447,31.048,30.438,30.931,1882358,0
2016-07-21,30.931,30.98,30.439,30.477,1404309,0
2016-07-22,30.622,30.69,30.109,30.622,1305424,0
2016-07-25,30.185,30.214,29.023,29.121,2630308,0
2016-07-26,28.966,29.373,28.859,29.238,3251695,0
2016-07-27,29.343,29.654,28.636,28.801,2824301,0
2016-07-28,28.821,29.102,28.734,28.869,1313258,0
2016-07-29,28.608,29.343,28.598,29.275,2618597,0
2016-08-01,28.984,28.984,28.036,28.162,2888729,0
2016-08-02,28.763,29.218,28.346,28.666,4640763,0
2016-08-03,28.772,29.28,28.404,29.188,2811799,0
2016-08-04,28.947,29.528,28.763,29.295,2737548,0
2016-08-05,29.218,29.867,28.994,29.819,2103847,0
2016-08-08,30.079,30.592,30.05,30.293,1673841,0
2016-08-09,30.447,30.796,30.224,30.399,1767096,0
2016-08-10,30.467,30.709,30.167,30.234,2169146,0
2016-08-11,30.457,31.086,30.457,30.845,1155497,0
2016-08-12,31.01,31.29,30.883,31.067,1004322,0
2016-08-15,31.223,31.614,31.183,31.425,1099698,0
2016-08-16,31.397,31.532,31.203,31.29,1641710,0
2016-08-17,31.203,31.479,31.018,31.378,2569665,0
2016-08-18,31.658,31.9,31.523,31.831,2432691,0
2016-08-19,31.649,31.735,31.415,31.484,1468766,0
2016-08-22,31.058,31.203,30.718,31.155,1767322,0
2016-08-23,31.193,31.435,31.038,31.203,1228555,0
2016-08-24,31.028,31.358,30.801,30.912,1751368,0
2016-08-25,30.777,31.183,30.602,30.98,1258047,0
2016-08-26,31.125,31.599,30.757,30.892,1539090,0
2016-08-29,30.737,31.203,30.583,30.951,1213951,0
2016-08-30,31.028,31.425,30.699,30.728,1478039,0
2016-08-31,30.477,30.709,29.876,30.069,2394682,0
2016-09-01,29.876,30.408,29.799,30.185,1976726,0
2016-09-02,30.526,31.058,30.438,30.845,1997662,0
2016-09-06,30.931,31.358,30.874,31.183,2327872,0
2016-09-07,31.27,31.397,30.917,31,2002034,0
2016-09-08,31.223,31.503,30.69,31.077,3059651,0
2016-09-09,30.516,30.535,29.663,29.663,2139751,0
2016-09-12,29.353,30.06,29.073,29.964,3113782,0
2016-09-13,29.353,29.393,28.521,28.53,3176895,0
2016-09-14,28.557,28.975,28.274,28.343,2684329,0
2016-09-15,28.45,28.782,28.372,28.44,2032823,0
2016-09-16,28.031,28.567,27.972,28.45,2252672,0
2016-09-19,28.811,28.995,28.596,28.615,2014428,0
2016-09-20,28.567,28.883,28.509,28.519,1889736,0
2016-09-21,28.878,29.307,28.693,29.24,2116291,0
2016-09-22,29.931,30.33,29.775,29.873,3649851,0
2016-09-23,29.629,29.765,28.801,28.869,2507243,0
2016-09-26,29.024,29.278,28.713,28.791,1602007,0
2016-09-27,28.392,28.499,27.953,28.363,2868918,0
2016-09-28,28.557,30.642,28.416,30.623,4147317,0
2016-09-29,30.613,31.441,30.613,31.218,3768238,0
2016-09-30,31.344,31.558,31.168,31.218,2084978,0
2016-10-03,31.218,31.548,30.905,31.383,1899651,0
2016-10-04,31.275,31.587,30.769,31.032,1763142,0
2016-10-05,31.48,31.909,31.383,31.694,2645652,0
2016-10-06,31.822,31.977,31.364,31.47,3041789,0
2016-10-07,31.47,31.704,30.813,31.09,2659119,0
2016-10-10,31.47,32.095,31.431,31.5,979731,0
2016-10-11,31.431,31.762,31.402,31.733,3856778,0
2016-10-12,31.52,31.782,31.354,31.636,2536983,0
2016-10-13,31.374,31.724,31.129,31.587,2593605,0
2016-10-14,31.753,32.075,31.193,31.304,2448792,0
2016-10-17,31.275,31.421,31.08,31.374,2304979,0
2016-10-18,31.822,31.996,31.46,31.52,2021678,0
2016-10-19,31.782,32.367,31.681,32.221,1515092,0
2016-10-20,31.762,32.347,31.724,32.27,1828751,0
2016-10-21,32.075,32.426,31.958,32.288,1941256,0
2016-10-24,32.152,32.387,31.754,32.221,3703835,0
2016-10-25,32.181,32.435,31.753,31.87,2099975,0
2016-10-26,31.636,32.095,31.383,31.724,1915602,0
2016-10-27,31.977,31.996,31.568,31.685,1831960,0
2016-10-28,31.539,32.006,31.256,31.558,2110142,0
2016-10-31,31.324,31.558,30.895,30.895,2489623,0
2016-11-01,31.198,31.295,30.399,30.837,2296068,0
2016-11-02,30.457,30.915,30.184,30.662,2846821,0
2016-11-03,30.71,30.759,29.386,29.805,6116527,0
2016-11-04,29.609,29.659,28.703,29.161,3044769,0
2016-11-07,29.561,29.717,29.065,29.599,2792470,0
2016-11-08,29.346,30.047,29.205,29.755,2615916,0
2016-11-09,29.639,30.418,29.356,30.253,2888686,0
2016-11-10,30.037,30.403,29.735,30.165,3048331,0
2016-11-11,29.755,29.805,28.967,29.735,2880296,0
2016-11-14,29.599,30.077,29.288,30.047,3571047,0
2016-11-15,30.359,31.08,30.262,30.973,2317295,0
2016-11-16,30.749,31.265,30.477,30.867,2393044,0
2016-11-17,31.265,31.336,30.516,30.574,1685781,0
2016-11-18,30.457,31.178,30.399,31.08,1651390,0
2016-11-21,31.704,32.095,31.46,32.035,1745005,0
2016-11-22,32.075,32.298,31.364,31.899,1159267,0
2016-11-23,31.53,32.327,31.52,31.86,1877588,0
2016-11-25,31.606,31.616,31.208,31.304,495919,0
2016-11-28,31.704,31.733,30.876,30.944,2003436,0
2016-11-29,30.302,30.467,29.561,30.213,2695749,0
2016-11-30,32.095,33.526,32.006,32.902,4917623,0
2016-12-01,33.565,34.12,32.932,33.194,4013094,0
2016-12-02,33.165,33.653,32.834,33.234,3278030,0
2016-12-05,33.507,33.673,33.149,33.185,3339190,0
2016-12-06,32.834,33.185,32.679,32.932,2806591,0
2016-12-07,32.96,33.018,32.352,32.558,2679950,0
2016-12-08,32.656,32.676,31.842,32.489,2208709,0
2016-12-09,32.568,32.803,32.362,32.705,3047369,0
2016-12-12,33.802,34.566,32.96,33.018,3772148,0
2016-12-13,33.44,34.391,33.214,34.214,3566368,0
2016-12-14,33.88,33.978,32.96,33.037,2812089,0
2016-12-15,32.695,33.028,32.215,32.402,4309122,0
2016-12-16,32.725,32.89,32.382,32.823,3073541,0
2016-12-19,32.763,32.842,32.293,32.431,2858179,0
2016-12-20,32.558,32.743,32.322,32.352,2178330,0
2016-12-21,32.382,32.586,31.881,32.038,2079463,0
2016-12-22,31.921,32.117,31.774,31.784,2065114,0
2016-12-23,31.695,31.872,31.46,31.51,1707002,0
2016-12-27,31.558,31.597,31.088,31.343,2780852,0
2016-12-28,31.411,31.686,31.294,31.558,2205530,0
2016-12-29,31.5,31.682,31.259,31.323,1598526,0
2016-12-30,31.431,31.677,31.132,31.235,1187708,0
2017-01-03,31.5,32.175,31.274,31.832,2767645,0
2017-01-04,32.058,32.312,31.852,32.175,1903654,0
2017-01-05,32.372,32.596,32.048,32.127,3105786,0
2017-01-06,32.038,32.431,31.794,31.921,2588627,0
2017-01-09,31.558,31.558,30.951,30.961,2558313,0
2017-01-10,30.941,31.157,30.442,30.52,4244637,0
2017-01-11,30.608,30.775,30.148,30.373,4700364,0
2017-01-12,30.863,30.882,29.815,30.148,2588541,0
2017-01-13,29.991,30.961,29.892,30.794,3292512,0
2017-01-17,31.176,31.5,30.789,30.863,2142026,0
2017-01-18,30.48,30.814,29.967,30.001,1553325,0
2017-01-19,29.962,30.109,29.618,29.717,3145536,0
2017-01-20,30.128,30.569,30.029,30.118,2217502,0
2017-01-23,29.805,29.874,28.958,28.991,2365714,0
2017-01-24,29.285,29.697,29.167,29.471,4019350,0
2017-01-25,29.638,30.001,29.55,29.991,1594389,0
2017-01-26,30.118,30.206,29.942,30.099,1699637,0
2017-01-27,30.148,30.3,29.854,30.059,2836766,0
2017-01-30,29.892,29.991,28.933,29.197,3549087,0
2017-01-31,29.579,29.638,29.285,29.618,1885172,0
2017-02-01,29.775,29.785,29.172,29.521,2083247,0
2017-02-02,29.825,30.422,29.805,30.343,3806397,0
2017-02-03,30.383,30.48,29.991,30.001,2190133,0
2017-02-06,29.874,30.001,29.114,29.148,1678495,0
2017-02-07,28.883,29.118,28.222,28.247,2947071,0
2017-02-08,28.07,28.56,27.81,28.208,5375139,0
2017-02-09,28.659,29.128,28.659,29.1,2130476,0
2017-02-10,29.687,29.874,29.461,29.55,2591383,0
2017-02-13,29.324,29.432,29.177,29.344,2137499,0
2017-02-14,29.442,29.775,29.256,29.745,2410895,0
2017-02-15,29.668,29.981,29.608,29.795,3162228,0
2017-02-16,29.962,30.461,29.648,29.726,3107771,0
2017-02-17,29.511,29.618,29.305,29.461,2416582,0
2017-02-21,29.687,29.882,29.461,29.628,1819689,0
2017-02-22,29.394,29.521,28.452,28.462,2476733,0
2017-02-23,29.04,29.153,28.727,28.806,3708757,0
2017-02-24,28.599,28.649,28.041,28.227,3883085,0
2017-02-27,28.345,28.619,28.09,28.521,3953908,0
2017-02-28,28.129,28.325,27.933,28.129,4003020,0
2017-03-01,28.403,28.531,28.07,28.237,8024954,0
2017-03-02,28.669,30.089,28.218,29.618,9749493,0
2017-03-03,29.815,30.951,29.735,30.589,6312768,0
2017-03-06,30.589,30.637,30.089,30.471,3835724,0
2017-03-07,30.471,30.598,30.148,30.148,2857708,0
2017-03-08,29.952,29.971,28.599,28.629,3096046,0
2017-03-09,30.039,31.5,29.531,31.402,8865764,0
2017-03-10,31.657,32.621,30.833,31.558,5242242,0
2017-03-13,31.51,31.734,31.039,31.147,2147277,0
2017-03-14,30.52,30.863,30.206,30.628,2528351,0
2017-03-15,31.045,32.515,30.957,32.406,5829622,0
2017-03-16,32.564,32.929,32.367,32.367,3419337,0
2017-03-17,32.455,32.679,32.199,32.288,2986108,0
2017-03-20,31.992,32.257,31.597,31.785,2312164,0
2017-03-21,31.992,32.288,31.282,31.351,2943710,0
2017-03-22,31.105,31.627,31.016,31.578,2743622,0
2017-03-23,31.449,31.687,31.243,31.479,2290746,0
2017-03-24,31.509,31.775,31.341,31.578,3894286,0
2017-03-27,31.124,31.44,31.095,31.272,2589272,0
2017-03-28,31.391,31.755,31.233,31.548,3817795,0
2017-03-29,31.539,32.584,31.529,32.436,5151557,0
2017-03-30,32.593,32.781,32.041,32.111,3890757,0
2017-03-31,32.111,32.402,31.908,32.337,3792446,0
2017-04-03,32.199,32.367,31.785,32.219,2639275,0
2017-04-04,32.199,32.85,32.002,32.801,3805229,0
2017-04-05,33.087,33.461,32.683,32.683,3709702,0
2017-04-06,32.879,33.126,32.751,32.939,1554852,0
2017-04-07,33.126,33.333,32.781,32.831,2216938,0
2017-04-10,33.008,33.787,32.998,33.511,1728752,0
2017-04-11,33.491,33.836,33.225,33.501,2277033,0
2017-04-12,33.58,33.827,33.175,33.225,1493794,0
2017-04-13,33.274,33.343,32.692,32.831,2496618,0
2017-04-17,32.988,33.403,32.831,33.303,1346354,0
2017-04-18,32.959,33.255,32.515,32.584,2371549,0
2017-04-19,32.485,32.949,31.83,31.963,2472350,0
2017-04-20,32.021,32.673,31.953,32.081,1822825,0
2017-04-21,32.081,32.362,31.825,32.219,2730558,0
2017-04-24,32.525,32.603,32.259,32.307,1348955,0
2017-04-25,32.288,33.022,32.091,32.949,1943835,0
2017-04-26,32.584,33.422,32.436,32.663,2163085,0
2017-04-27,32.387,32.436,31.035,31.44,3413720,0
2017-04-28,31.588,31.825,31.331,31.43,3137218,0
2017-05-01,31.371,31.652,31.243,31.489,1394396,0
2017-05-02,31.449,31.735,30.942,31.243,2376797,0
2017-05-03,31.144,31.558,31.065,31.095,2006313,0
2017-05-04,30.286,30.444,29.369,29.694,5214263,0
2017-05-05,29.724,30.596,29.457,30.562,2663708,0
2017-05-08,30.463,31.115,30.296,30.957,1743538,0
2017-05-09,31.035,31.055,30.128,30.414,2167174,0
2017-05-10,30.739,31.223,30.419,31.016,2012668,0
2017-05-11,31.183,31.183,30.488,30.552,2746031,0
2017-05-12,30.493,30.779,30.237,30.385,2286956,0
2017-05-15,31.193,31.578,30.976,30.986,2013827,0
2017-05-16,31.203,31.321,30.681,30.759,2939392,0
2017-05-17,30.651,30.7,29.832,29.852,2105169,0
2017-05-18,29.685,30.232,29.329,30.019,3069670,0
2017-05-19,30.325,30.829,30.266,30.651,2569040,0
2017-05-22,30.967,30.967,30.463,30.69,1508477,0
2017-05-23,30.789,30.957,29.971,30.128,3695582,0
2017-05-24,30.029,30.453,29.931,30.138,2076522,0
2017-05-25,29.98,30.7,29.093,29.408,2630981,0
2017-05-26,29.487,29.625,29.162,29.319,2844753,0
2017-05-30,28.925,29.033,28.491,28.659,2713849,0
2017-05-31,28.363,28.639,28.264,28.461,3910875,0
2017-06-01,28.491,29.053,28.451,28.767,1835554,0
2017-06-02,28.545,28.57,28.141,28.451,1966062,0
2017-06-05,28.363,28.895,28.136,28.708,2681474,0
2017-06-06,28.629,29.132,28.461,29.063,2426542,0
2017-06-07,28.846,29.063,27.959,28.136,2308261,0
2017-06-08,27.988,28.669,27.929,28.235,2860038,0
2017-06-09,28.373,29.083,28.313,28.846,3075107,0
2017-06-12,29.122,29.675,28.688,28.984,2501388,0
2017-06-13,29.171,29.339,28.718,29.27,2410163,0
2017-06-14,29.175,29.225,27.914,28.023,2885292,0
2017-06-15,27.805,28.043,27.338,27.557,2748627,0
2017-06-16,27.736,28.282,27.328,28.143,2650797,0
2017-06-19,28.053,28.58,27.964,28.262,2376732,0
2017-06-20,27.795,27.904,27.419,27.726,3261700,0
2017-06-21,27.716,28.441,27.457,27.924,3196925,0
2017-06-22,28.172,28.619,28.068,28.262,1987435,0
2017-06-23,28.272,28.619,28.023,28.302,1913607,0
2017-06-26,28.51,28.58,27.954,28.133,1940041,0
2017-06-27,28.371,28.55,28.023,28.341,2775230,0
2017-06-28,28.5,29.434,28.302,29.146,2167196,0
2017-06-29,29.265,29.463,28.669,29.076,2451244,0
2017-06-30,29.295,29.37,28.421,28.639,2679317,0
2017-07-03,28.729,29.309,28.69,29.175,1251822,0
2017-07-05,28.689,28.709,27.815,28.202,2755554,0
2017-07-06,28.282,28.798,28.123,28.242,2928808,0
2017-07-07,28.153,28.242,27.686,27.994,2678331,0
2017-07-10,27.944,28.679,27.825,28.48,1926933,0
2017-07-11,28.351,28.873,28.073,28.828,1850128,0
2017-07-12,29.205,29.543,28.808,29.106,2499640,0
2017-07-13,28.947,29.156,28.768,28.987,1617175,0
2017-07-14,29.116,29.334,29.007,29.146,1545026,0
2017-07-17,28.997,29.563,28.868,29.235,1583876,0
2017-07-18,29.602,29.751,29.394,29.712,1959522,0
2017-07-19,29.98,30.327,29.851,30.268,2653038,0
2017-07-20,30.417,30.566,30.104,30.149,2835363,0
2017-07-21,29.791,29.93,29.036,29.493,5211916,0
2017-07-24,29.632,29.801,29.259,29.642,2377106,0
2017-07-25,29.871,30.337,29.732,30.198,2193329,0
2017-07-26,30.327,30.804,30.159,30.576,2341494,0
2017-07-27,30.546,30.953,30.099,30.546,2925405,0
2017-07-28,30.715,31.032,30.566,30.734,1623727,0
2017-07-31,30.536,30.69,30.049,30.387,2654095,0
2017-08-01,30.357,30.576,29.612,30.307,2624572,0
2017-08-02,29.95,30.675,29.871,30.486,2691484,0
2017-08-03,31.231,31.862,31.152,31.509,5260003,0
2017-08-04,31.549,32.025,31.31,31.886,2736571,0
2017-08-07,31.737,32.472,31.588,32.333,2609176,0
2017-08-08,31.946,32.204,31.837,31.966,2178493,0
2017-08-09,31.867,31.946,31.613,31.857,2247958,0
2017-08-10,31.986,32.045,31.082,31.092,1935554,0
2017-08-11,31.072,31.35,30.893,30.983,1869328,0
2017-08-14,30.883,31.132,30.576,30.645,1363011,0
2017-08-15,30.546,30.764,30.417,30.605,1077165,0
2017-08-16,30.615,31.181,30.576,30.655,1960075,0
2017-08-17,30.476,30.844,30.447,30.536,1874926,0
2017-08-18,30.595,30.854,30.238,30.566,1955566,0
2017-08-21,30.407,30.556,29.866,30.01,1492282,0
2017-08-22,30.149,30.486,30.059,30.168,2179106,0
2017-08-23,30.019,30.809,30,30.655,1951319,0
2017-08-24,30.456,30.814,30.417,30.695,1912384,0
2017-08-25,30.764,30.993,30.635,30.744,1269969,0
2017-08-28,30.814,30.814,30.218,30.655,1098083,0
2017-08-29,30.447,30.983,30.119,30.913,1997835,0
2017-08-30,30.685,30.685,30.178,30.178,2555326,0
2017-08-31,30.397,30.625,30.119,30.605,2482993,0
2017-09-01,30.764,31.127,30.536,31.022,2435901,0
2017-09-05,31.281,31.588,31.102,31.499,1718148,0
2017-09-06,31.658,32.562,31.459,32.502,1801506,0
2017-09-07,32.572,32.671,32.343,32.472,1381427,0
2017-09-08,32.462,32.472,31.857,32.045,1017110,0
2017-09-11,32.075,32.234,31.876,31.966,1593933,0
2017-09-12,31.896,32.145,31.767,31.906,1691676,0
2017-09-13,32.016,32.86,32.016,32.8,2176869,0
2017-09-14,32.97,33.22,32.88,32.98,2072889,0
2017-09-15,33.05,33.12,32.72,32.85,1837641,0
2017-09-18,32.81,32.97,32.54,32.78,1276337,0
2017-09-19,32.88,33.17,32.7,33,978706,0
2017-09-20,33.24,34.02,33.21,33.6,2038883,0
2017-09-21,33.54,34.21,33.43,34.2,1215380,0
2017-09-22,34.15,34.49,34.06,34.09,1271415,0
2017-09-25,34.26,34.4175,34.18,34.24,1492020,0
2017-09-26,34.08,34.345,34,34.02,1946048,0
2017-09-27,34.14,34.28,34,34.25,3644412,0
2017-09-28,34.31,34.35,34.02,34.1,1690813,0
2017-09-29,34.03,34.06,33.48,33.49,1677829,0
2017-10-02,32.92,33.66,32.92,33.64,1388757,0
2017-10-03,33.59,33.935,33.51,33.84,1474528,0
2017-10-04,33.82,33.95,33.53,33.57,1250426,0
2017-10-05,33.51,33.65,33.37,33.41,1769353,0
2017-10-06,33.03,33.11,32.69,32.77,1306503,0
2017-10-09,33.01,33.085,32.78,32.99,551258,0
2017-10-10,33.23,33.6,33.15,33.18,1516981,0
2017-10-11,33.12,33.34,32.825,33.31,2420147,0
2017-10-12,32.87,32.95,32.58,32.6,1419135,0
2017-10-13,32.98,33.21,32.78,33,2023538,0
2017-10-16,33.16,33.39,33.05,33.17,1564356,0
2017-10-17,33.17,33.32,32.87,33.26,1397627,0
2017-10-18,33.23,33.4134,33.11,33.21,923502,0
2017-10-19,33.05,33.46,32.96,33.09,833726,0
2017-10-20,32.95,33.08,32.809,33.02,838494,0
2017-10-23,32.99,33.3,32.52,32.54,1286661,0
2017-10-24,32.79,33.07,32.53,32.55,1360456,0
2017-10-25,32.41,32.62,32.11,32.48,1170300,0
2017-10-26,32.5,32.84,32.5,32.83,1593550,0
2017-10-27,32.62,33.86,32.42,33.83,1842256,0
2017-10-30,33.75,34.89,33.75,34.8,2718033,0
2017-10-31,34.63,35.25,34.58,34.9,2062749,0
2017-11-01,35.04,35.29,34.595,35.02,2923266,0
2017-11-02,34.96,35.55,34.54,35.28,2787719,0
2017-11-03,35.48,36.09,35.31,36.02,2395177,0
2017-11-06,35.99,36.785,35.91,36.73,3006991,0
2017-11-07,36.58,36.79,36.02,36.18,2465763,0
2017-11-08,36.19,36.66,36.02,36.55,1798667,0
2017-11-09,36.42,36.62,36.17,36.45,2290575,0
2017-11-10,36.36,36.71,36.33,36.52,2071680,0
