Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.378,17.672,17.328,17.672,636011,0
2005-02-28,17.672,17.79,17.516,17.743,850901,0
2005-03-01,17.735,17.975,17.735,17.892,462307,0
2005-03-02,17.743,17.743,17.461,17.554,643256,0
2005-03-03,17.602,17.672,17.426,17.672,453647,0
2005-03-04,17.75,17.982,17.687,17.959,434471,0
2005-03-07,17.778,18.137,17.772,18.061,358061,0
2005-03-08,18.061,18.061,17.743,17.772,327238,0
2005-03-09,17.672,17.678,16.896,17.067,834857,0
2005-03-10,17.067,17.524,17.067,17.426,560876,0
2005-03-11,17.419,17.419,16.984,17.031,672938,0
2005-03-14,17.102,17.548,17.102,17.548,512728,0
2005-03-15,17.539,17.672,17.202,17.202,440442,0
2005-03-16,17.202,17.202,16.92,16.959,492702,0
2005-03-17,17.053,17.321,17.031,17.227,536022,0
2005-03-18,17.341,17.341,16.889,17.01,680042,0
2005-03-21,16.941,17.151,16.856,16.99,336044,0
2005-03-22,17.086,17.145,16.658,16.658,745093,0
2005-03-23,16.333,16.814,16.285,16.559,617831,0
2005-03-24,16.616,16.941,16.511,16.511,913397,0
2005-03-28,16.864,16.896,16.475,16.687,911267,0
2005-03-29,16.596,16.827,16.596,16.65,689844,0
2005-03-30,16.827,16.864,16.687,16.777,780741,0
2005-03-31,16.881,16.904,16.511,16.526,718108,0
2005-04-01,16.702,16.881,16.532,16.77,564430,0
2005-04-04,16.759,16.759,16.44,16.511,448530,0
2005-04-05,16.511,16.58,16.475,16.547,952454,0
2005-04-06,16.58,16.68,16.454,16.511,808156,0
2005-04-07,16.518,16.751,16.511,16.751,527786,0
2005-04-08,16.792,16.833,16.658,16.759,439585,0
2005-04-11,16.751,16.847,16.665,16.847,415860,0
2005-04-12,16.889,17.086,16.736,17.031,655323,0
2005-04-13,17.094,17.131,16.912,17.01,458756,0
2005-04-14,16.904,17.053,16.896,16.984,520257,0
2005-04-15,16.912,17.131,16.881,16.959,494831,0
2005-04-18,17.046,17.109,16.946,17.004,652628,0
2005-04-19,16.975,17.202,16.975,17.202,455920,0
2005-04-20,17.202,17.29,17.024,17.123,590848,0
2005-04-21,17.138,17.251,17.01,17.102,461883,0
2005-04-22,17.298,17.391,17.213,17.349,571814,0
2005-04-25,17.258,17.602,17.258,17.602,467141,0
2005-04-26,17.426,17.672,17.426,17.652,467421,0
2005-04-27,17.757,17.772,17.554,17.772,574372,0
2005-04-28,17.743,17.885,17.61,17.778,343856,0
2005-04-29,17.955,18.054,17.687,18.054,530480,0
2005-05-02,18.144,18.164,17.79,18.054,586019,0
2005-05-03,17.757,17.757,17.441,17.565,844088,0
2005-05-04,17.602,17.672,17.475,17.666,513723,0
2005-05-05,17.666,17.941,17.623,17.854,623938,0
2005-05-06,17.847,17.847,17.565,17.672,536728,0
2005-05-09,17.61,17.982,17.61,17.982,644391,0
2005-05-10,17.955,18.108,17.847,18.108,764403,0
2005-05-11,18.164,18.44,17.997,18.391,960693,0
2005-05-12,18.179,18.448,18.164,18.248,568977,0
2005-05-13,18.179,18.51,18.179,18.236,700068,0
2005-05-16,18.369,18.552,18.3,18.482,953168,0
2005-05-17,18.498,18.51,18.3,18.489,912122,0
2005-05-18,18.61,18.968,18.545,18.968,992792,0
2005-05-19,18.623,19.003,18.623,18.927,1002736,0
2005-05-20,18.975,19.122,18.707,19.122,917376,0
2005-05-23,19.081,19.108,18.953,19.039,801902,0
2005-05-24,19.101,19.101,18.672,18.849,605901,0
2005-05-25,19.094,19.094,18.498,18.51,719809,0
2005-05-26,18.51,18.765,18.489,18.586,809574,0
2005-05-27,18.836,18.86,18.694,18.842,699358,0
2005-05-31,18.937,19.179,18.891,19.144,2506126,0
2005-06-01,19.045,19.495,19.03,19.49,809429,0
2005-06-02,19.29,19.553,19.214,19.228,942514,0
2005-06-03,19.116,19.341,18.748,19.081,953027,0
2005-06-06,18.765,19.03,18.728,18.975,1358236,0
2005-06-07,18.904,19.341,18.891,19.081,850480,0
2005-06-08,19.151,19.236,19.024,19.116,562436,0
2005-06-09,19.073,19.144,18.927,19.081,393284,0
2005-06-10,18.996,19.108,18.927,19.009,245856,0
2005-06-13,18.983,19.228,18.927,19.221,365302,0
2005-06-14,19.165,19.334,19.088,19.327,422682,0
2005-06-15,19.263,19.341,19.116,19.299,316445,0
2005-06-16,19.29,19.29,19.024,19.228,352097,0
2005-06-17,19.199,19.579,19.199,19.573,516425,0
2005-06-20,19.502,19.502,19.285,19.29,592551,0
2005-06-21,19.299,19.347,19.081,19.185,455208,0
2005-06-22,19.269,19.327,19.081,19.193,422682,0
2005-06-23,19.116,19.25,18.953,19.009,590137,0
2005-06-24,18.983,19.06,18.728,18.743,461457,0
2005-06-27,18.743,18.827,18.629,18.728,574085,0
2005-06-28,18.688,18.867,18.61,18.79,459466,0
2005-06-29,18.784,19.116,18.756,18.968,430067,0
2005-06-30,18.891,19.045,18.65,19.039,557893,0
2005-07-01,19.088,19.172,18.904,19.172,347265,0
2005-07-05,19.172,19.404,19.045,19.398,521249,0
2005-07-06,19.29,19.334,19.158,19.165,372830,0
2005-07-07,18.989,19.404,18.937,19.398,392433,0
2005-07-08,19.363,19.715,19.236,19.602,320848,0
2005-07-11,19.546,19.927,19.546,19.918,410042,0
2005-07-12,19.778,19.99,19.715,19.982,735718,0
2005-07-13,19.974,20.053,19.792,19.938,654618,0
2005-07-14,19.785,19.882,19.255,19.398,602777,0
2005-07-15,19.363,19.495,19.25,19.49,368429,0
2005-07-18,19.454,19.588,19.299,19.49,304088,0
2005-07-19,19.49,19.756,19.482,19.749,296560,0
2005-07-20,19.679,19.961,19.538,19.954,305646,0
2005-07-21,19.877,19.89,19.355,19.363,510175,0
2005-07-22,19.433,19.567,19.341,19.559,288038,0
2005-07-25,19.502,19.685,19.49,19.615,224121,0
2005-07-26,19.546,19.785,19.538,19.7,328517,0
2005-07-27,19.629,19.778,19.461,19.707,346697,0
2005-07-28,19.812,19.877,19.645,19.826,340590,0
2005-07-29,19.841,19.877,19.609,19.615,441713,0
2005-08-01,19.679,19.771,19.446,19.771,409900,0
2005-08-02,19.722,20.157,19.594,20.123,992222,0
2005-08-03,20.123,20.361,19.905,20.194,673934,0
2005-08-04,19.855,19.89,19.531,19.538,719240,0
2005-08-05,19.49,19.49,18.51,18.819,1476124,0
2005-08-08,18.129,18.482,17.251,17.877,1373007,0
2005-08-09,17.854,18.552,17.854,18.003,943933,0
2005-08-10,18.095,18.377,18.003,18.087,717820,0
2005-08-11,18.024,18.215,17.982,18.2,701344,0
2005-08-12,18.129,18.335,18.024,18.263,443700,0
2005-08-15,18.263,18.54,18.095,18.425,826474,0
2005-08-16,18.51,18.629,18.377,18.498,1083972,0
2005-08-17,18.467,18.552,18.2,18.349,724071,0
2005-08-18,18.362,18.482,18.179,18.482,419984,0
2005-08-19,18.412,18.482,17.959,18.101,587156,0
2005-08-22,18.482,18.573,18.164,18.256,967938,0
2005-08-23,18.279,18.482,18.241,18.362,388737,0
2005-08-24,18.362,18.842,18.305,18.61,586301,0
2005-08-25,18.65,18.953,18.517,18.798,727479,0
2005-08-26,18.714,18.849,18.454,18.461,522530,0
2005-08-29,18.448,18.657,18.192,18.54,457763,0
2005-08-30,18.51,18.7,18.391,18.603,368429,0
2005-08-31,18.531,19.137,18.524,19.129,713278,0
2005-09-01,19.108,19.495,18.904,19.341,798069,0
2005-09-02,19.313,19.495,19.158,19.221,879735,0
2005-09-06,19.185,19.685,19.185,19.573,1098037,0
2005-09-07,19.502,19.567,19.25,19.299,597376,0
2005-09-08,19.29,19.495,19.228,19.391,423676,0
2005-09-09,19.363,19.426,19.116,19.221,1334093,0
2005-09-12,19.165,19.439,19.073,19.363,442707,0
2005-09-13,19.255,19.334,19.129,19.221,289317,0
2005-09-14,19.185,19.433,19.185,19.327,471543,0
2005-09-15,19.334,19.469,19.25,19.341,564855,0
2005-09-16,19.363,19.446,19.221,19.269,472109,0
2005-09-19,19.199,19.29,18.836,18.932,472959,0
2005-09-20,18.953,19.116,18.798,18.92,440154,0
2005-09-21,18.819,18.842,18.498,18.503,427083,0
2005-09-22,18.412,18.874,18.054,18.79,585734,0
2005-09-23,18.779,18.891,18.58,18.735,316584,0
2005-09-26,18.798,18.867,18.68,18.735,364880,0
2005-09-27,18.688,18.765,18.272,18.561,753186,0
2005-09-28,18.586,18.642,18.285,18.433,402372,0
2005-09-29,18.341,18.765,18.223,18.756,558608,0
2005-09-30,18.688,19.016,18.642,19.003,409046,0
2005-10-03,19.003,19.039,18.721,19.009,766255,0
2005-10-04,18.975,18.975,18.657,18.7,735575,0
2005-10-05,18.629,18.694,18.489,18.586,736002,0
2005-10-06,18.54,18.623,18.185,18.467,763837,0
2005-10-07,18.467,18.51,18.137,18.498,498098,0
2005-10-10,18.412,18.454,17.885,17.941,560452,0
2005-10-11,17.941,18.08,17.672,17.678,614562,0
2005-10-12,17.617,17.666,17.321,17.426,774207,0
2005-10-13,17.271,17.461,17.075,17.207,933710,0
2005-10-14,17.391,17.854,17.266,17.797,911975,0
2005-10-17,17.765,17.917,17.623,17.772,538154,0
2005-10-18,17.778,17.91,17.532,17.593,473245,0
2005-10-19,17.497,17.933,17.179,17.925,586870,0
2005-10-20,17.847,18.037,17.539,17.708,570538,0
2005-10-21,17.708,18.045,17.672,17.997,415439,0
2005-10-24,18.037,18.412,18.031,18.129,380497,0
2005-10-25,18.2,18.248,17.989,18.067,536591,0
2005-10-26,17.989,18.087,17.743,17.877,551361,0
2005-10-27,17.778,17.847,17.419,17.433,639278,0
2005-10-28,17.524,17.989,17.516,17.885,570538,0
2005-10-31,17.955,18.164,17.841,17.917,587292,0
2005-11-01,17.743,17.947,17.361,17.687,744237,0
2005-11-02,17.687,18.172,17.554,18.159,920639,0
2005-11-03,17.861,18.08,17.672,17.75,656745,0
2005-11-04,17.735,17.806,17.548,17.757,591557,0
2005-11-07,17.735,18.2,17.728,18.185,718248,0
2005-11-08,18.129,18.223,17.989,18.095,661006,0
2005-11-09,18.124,18.391,18.108,18.223,513297,0
2005-11-10,18.223,18.586,18.045,18.58,528921,0
2005-11-11,18.531,18.836,18.531,18.819,517840,0
2005-11-14,18.819,18.857,18.545,18.629,403225,0
2005-11-15,18.728,18.798,18.54,18.586,528067,0
2005-11-16,18.594,18.637,18.349,18.425,452225,0
2005-11-17,18.482,18.552,18.285,18.498,757873,0
2005-11-18,18.349,18.552,18.318,18.545,669248,0
2005-11-21,18.765,18.836,18.448,18.743,664563,0
2005-11-22,18.7,18.904,18.561,18.79,727337,0
2005-11-23,18.728,18.927,18.623,18.904,548660,0
2005-11-25,18.874,18.983,18.735,18.983,158219,0
2005-11-28,19.003,19.009,18.773,18.836,632606,0
2005-11-29,18.849,18.937,18.694,18.756,298979,0
2005-11-30,18.849,18.867,18.397,18.498,639847,0
2005-12-01,18.498,19.009,18.489,18.664,652059,0
2005-12-02,18.657,18.728,18.482,18.657,878174,0
2005-12-05,18.586,18.714,18.448,18.637,556902,0
2005-12-06,18.657,18.79,18.489,18.498,515997,0
2005-12-07,18.54,18.618,18.327,18.467,343856,0
2005-12-08,18.561,18.79,18.44,18.629,405923,0
2005-12-09,18.586,18.664,18.474,18.498,345275,0
2005-12-12,18.503,18.688,18.467,18.629,518979,0
2005-12-13,18.594,18.805,18.448,18.7,625647,0
2005-12-14,18.68,18.937,18.517,18.812,411036,0
2005-12-15,18.86,18.891,18.58,18.586,464297,0
2005-12-16,18.748,18.773,18.603,18.657,375527,0
2005-12-19,18.721,18.721,18.448,18.524,640696,0
2005-12-20,18.44,18.461,18.024,18.285,787987,0
2005-12-21,18.305,18.433,18.248,18.404,514862,0
2005-12-22,18.305,18.454,18.129,18.412,807724,0
2005-12-23,18.341,18.524,18.335,18.391,444411,0
2005-12-27,18.467,18.467,18.248,18.279,345136,0
2005-12-28,18.293,18.355,18.144,18.3,355361,0
2005-12-29,18.256,18.369,18.072,18.185,503352,0
2005-12-30,18.305,18.341,17.947,17.997,446115,0
2006-01-03,17.941,18.241,17.79,18.228,921914,0
2006-01-04,18.256,18.412,18.192,18.377,853743,0
2006-01-05,18.461,18.623,18.369,18.567,632461,0
2006-01-06,18.531,19.016,18.448,19.009,840112,0
2006-01-09,19.009,19.29,18.904,19.285,904877,0
2006-01-10,19.151,19.469,19.122,19.334,571814,0
2006-01-11,19.327,19.538,19.214,19.418,533748,0
2006-01-12,19.418,19.433,19.255,19.391,455066,0
2006-01-13,19.308,19.308,18.904,18.945,546394,0
2006-01-17,18.989,19.024,18.773,19.024,432055,0
2006-01-18,18.904,19.172,18.883,19.009,254662,0
2006-01-19,19.03,19.433,18.989,19.426,407629,0
2006-01-20,19.433,19.433,18.891,18.945,569683,0
2006-01-23,19.009,19.151,19.009,19.101,356778,0
2006-01-24,19.03,19.461,19.03,19.391,492702,0
2006-01-25,19.404,19.495,19.214,19.355,339308,0
2006-01-26,19.355,19.454,19.221,19.327,516847,0
2006-01-27,19.269,19.657,19.269,19.637,364163,0
2006-01-30,19.609,19.715,19.446,19.672,453786,0
2006-01-31,19.609,19.707,19.433,19.538,570108,0
2006-02-01,19.024,19.645,18.983,19.308,747509,0
2006-02-02,19.221,19.327,19.151,19.278,584312,0
2006-02-03,19.172,19.185,18.707,19.088,620674,0
2006-02-06,19.088,19.144,18.953,19.144,436315,0
2006-02-07,19.151,19.313,19.009,19.081,424958,0
2006-02-08,19.024,19.03,18.756,19.03,485175,0
2006-02-09,18.836,18.904,18.637,18.765,521819,0
2006-02-10,18.735,18.904,18.54,18.743,320848,0
2006-02-13,18.629,18.932,18.629,18.849,267157,0
2006-02-14,18.989,19.108,18.586,19.108,437595,0
2006-02-15,19.108,19.25,19.003,19.228,537867,0
2006-02-16,19.214,19.355,19.108,19.269,497391,0
2006-02-17,19.363,19.623,19.244,19.553,653337,0
2006-02-21,19.51,19.715,19.433,19.49,658454,0
2006-02-22,19.579,19.812,19.375,19.805,465578,0
2006-02-23,19.657,19.685,19.327,19.517,684730,0
2006-02-24,19.7,19.707,19.375,19.375,464297,0
2006-02-27,19.446,19.573,19.165,19.383,489865,0
2006-02-28,19.278,19.375,19.165,19.341,782302,0
2006-03-01,19.355,19.523,19.185,19.469,689133,0
2006-03-02,19.418,19.418,19.228,19.363,535169,0
2006-03-03,19.228,19.263,19.066,19.129,472675,0
2006-03-06,19.185,19.523,19.016,19.51,558608,0
2006-03-07,19.454,19.461,19.172,19.255,404645,0
2006-03-08,19.278,19.278,18.898,19.255,648370,0
2006-03-09,19.285,19.645,19.214,19.645,421120,0
2006-03-10,19.707,19.849,19.439,19.849,463728,0
2006-03-13,19.841,19.968,19.523,19.728,423109,0
2006-03-14,19.715,19.818,19.546,19.818,376665,0
2006-03-15,19.826,20.023,19.792,20.023,496966,0
2006-03-16,20.06,20.228,19.89,20.074,566701,0
2006-03-17,20.129,20.286,19.762,20.286,518411,0
2006-03-20,20.296,20.296,19.877,20.179,527074,0
2006-03-21,19.946,20.074,19.728,19.792,467421,0
2006-03-22,19.7,19.877,19.573,19.818,397404,0
2006-03-23,19.785,19.946,19.715,19.835,308488,0
2006-03-24,19.805,19.877,19.693,19.715,399959,0
2006-03-27,19.749,19.835,19.517,19.707,378656,0
2006-03-28,19.609,19.826,19.546,19.785,582042,0
2006-03-29,19.785,20.06,19.722,20.045,452368,0
2006-03-30,19.99,20.023,19.579,19.623,500090,0
2006-03-31,19.573,19.997,19.469,19.997,675638,0
2006-04-03,19.905,20.045,19.51,19.588,592264,0
2006-04-04,19.573,19.645,19.363,19.482,627631,0
2006-04-05,19.482,19.665,19.446,19.588,389449,0
2006-04-06,19.433,19.623,19.433,19.538,387177,0
2006-04-07,19.502,19.594,19.228,19.347,478073,0
2006-04-10,19.255,19.285,19.045,19.165,481483,0
2006-04-11,19.158,19.255,19.024,19.024,393994,0
2006-04-12,19.009,19.285,19.009,19.236,479349,0
2006-04-13,19.185,19.185,18.812,18.912,515713,0
2006-04-17,18.842,18.968,18.773,18.904,261195,0
2006-04-18,18.867,19.363,18.798,19.341,431060,0
2006-04-19,19.355,19.637,19.327,19.538,418425,0
2006-04-20,19.588,19.637,19.214,19.538,349396,0
2006-04-21,19.523,19.645,19.313,19.495,351385,0
2006-04-24,19.363,19.426,19.158,19.391,356210,0
2006-04-25,19.29,19.334,19.101,19.179,287896,0
2006-04-26,19.101,19.151,18.883,19.009,513158,0
2006-04-27,18.945,19.398,18.849,19.244,533608,0
2006-04-28,19.185,19.546,19.009,19.308,552358,0
2006-05-01,19.158,19.404,18.857,18.904,477509,0
2006-05-02,19.081,19.172,18.305,18.425,1239216,0
2006-05-03,18.382,18.54,18.144,18.412,965524,0
2006-05-04,18.279,18.448,18.164,18.349,783155,0
2006-05-05,18.391,18.714,18.391,18.694,780741,0
2006-05-08,18.779,19.158,18.7,19.158,687284,0
2006-05-09,19.129,19.151,18.904,18.983,583035,0
2006-05-10,18.996,19.094,18.773,18.79,348684,0
2006-05-11,18.721,18.805,18.228,18.305,743954,0
2006-05-12,18.179,18.179,17.735,17.989,846786,0
2006-05-15,17.822,18.355,17.743,18.248,716115,0
2006-05-16,18.51,18.68,18.172,18.172,578347,0
2006-05-17,18.087,18.087,17.79,17.861,508184,0
2006-05-18,18.256,18.594,18.01,18.129,758868,0
2006-05-19,18.095,18.412,17.975,18.164,940808,0
2006-05-22,18.517,18.545,18.031,18.236,923625,0
2006-05-23,18.369,18.594,17.968,18.017,661148,0
2006-05-24,18.08,18.236,17.687,17.989,765972,0
2006-05-25,17.772,18.474,17.772,18.397,477080,0
2006-05-26,18.391,18.586,18.272,18.51,359194,0
2006-05-30,18.489,18.498,18.236,18.341,460746,0
2006-05-31,18.349,18.498,18.095,18.412,737139,0
2006-06-01,18.404,18.586,18.362,18.517,628487,0
2006-06-02,18.586,18.798,18.482,18.657,533748,0
2006-06-05,18.657,19.003,18.573,18.798,582892,0
2006-06-06,18.765,18.765,18.272,18.391,374960,0
2006-06-07,18.312,18.629,18.228,18.531,507189,0
2006-06-08,18.51,18.618,18.185,18.573,863402,0
2006-06-09,18.552,18.728,18.517,18.618,348970,0
2006-06-12,18.623,18.623,18.448,18.482,692256,0
2006-06-13,18.425,18.707,18.3,18.341,701913,0
2006-06-14,18.248,18.377,18.067,18.179,373400,0
2006-06-15,18.223,18.433,18.209,18.305,513578,0
2006-06-16,18.236,18.425,18.164,18.377,452511,0
2006-06-19,18.362,18.404,18.087,18.115,326810,0
2006-06-20,18.061,18.293,17.989,18.115,307635,0
2006-06-21,18.08,18.44,18.037,18.44,455634,0
2006-06-22,18.335,18.448,18.185,18.236,293718,0
2006-06-23,18.115,18.241,18.045,18.095,238183,0
2006-06-26,18.08,18.397,18.08,18.397,328517,0
2006-06-27,18.454,18.454,18.087,18.137,427792,0
2006-06-28,18.164,18.312,18.151,18.312,210772,0
2006-06-29,18.377,18.784,18.349,18.784,529914,0
2006-06-30,18.827,19.024,18.748,18.827,558178,0
2006-07-03,18.79,19.151,18.586,19.081,226682,0
2006-07-05,19.045,19.088,18.773,19.009,353796,0
2006-07-06,18.945,19.016,18.728,18.798,465006,0
2006-07-07,18.812,19.009,18.694,18.784,431345,0
2006-07-10,18.874,19.116,18.827,19.116,305224,0
2006-07-11,19.116,19.116,18.827,18.86,499947,0
2006-07-12,18.798,18.975,18.779,18.937,443277,0
2006-07-13,18.92,18.937,18.65,18.765,367433,0
2006-07-14,18.7,18.7,18.461,18.586,306786,0
2006-07-17,18.482,18.65,18.419,18.65,359337,0
2006-07-18,18.7,18.748,18.433,18.707,325248,0
2006-07-19,18.728,19.285,18.728,19.255,572948,0
2006-07-20,19.255,19.255,18.927,18.932,284771,0
2006-07-21,19.06,19.06,18.637,18.721,381630,0
2006-07-24,18.773,19.116,18.707,19.116,425665,0
2006-07-25,19.094,19.236,19.016,19.151,325109,0
2006-07-26,19.088,19.221,18.945,19.116,423109,0
2006-07-27,19.285,19.285,19.06,19.116,427368,0
2006-07-28,19.185,19.308,18.937,19.308,490148,0
2006-07-31,19.313,19.327,19.116,19.308,503779,0
2006-08-01,19.009,19.193,18.672,19.081,451655,0
2006-08-02,19.088,19.214,18.932,19.088,535595,0
2006-08-03,18.867,18.968,18.68,18.92,897063,0
2006-08-04,18.983,19.538,18.983,19.418,1279408,0
2006-08-07,19.347,19.771,19.285,19.645,1290062,0
2006-08-08,19.615,19.715,19.363,19.502,735431,0
2006-08-09,19.665,19.707,19.433,19.609,651492,0
2006-08-10,19.609,19.785,19.363,19.785,736429,0
2006-08-11,19.785,19.798,19.645,19.715,566838,0
2006-08-14,19.882,20.067,19.785,19.946,466712,0
2006-08-15,20.172,20.172,20.003,20.123,500517,0
2006-08-16,20.179,20.264,20.109,20.228,407487,0
2006-08-17,20.172,20.286,20.144,20.257,515285,0
2006-08-18,20.067,20.235,19.869,19.974,1174590,0
2006-08-21,20.136,20.239,19.946,20.239,375527,0
2006-08-22,20.023,20.35,20.023,20.35,568833,0
2006-08-23,20.383,20.383,20.094,20.207,521249,0
2006-08-24,20.194,20.325,20.172,20.325,627774,0
2006-08-25,20.334,20.334,20.136,20.222,312322,0
2006-08-28,20.172,20.608,20.163,20.608,561445,0
2006-08-29,20.559,20.912,20.538,20.905,764693,0
2006-08-30,20.883,21.03,20.828,21.03,864965,0
2006-08-31,20.996,21.228,20.989,21.184,547100,0
2006-09-01,21.17,21.177,21.003,21.044,1188933,0
2006-09-05,21.086,21.333,20.96,21.333,661148,0
2006-09-06,21.312,21.397,21.17,21.192,726060,0
2006-09-07,21.086,21.192,20.833,21.13,828039,0
2006-09-08,21.122,21.319,21.051,21.312,652202,0
2006-09-11,21.3,21.34,21.051,21.3,341442,0
2006-09-12,21.348,21.51,21.152,21.467,521249,0
2006-09-13,21.467,21.544,20.945,21.403,2819584,0
2006-09-14,21.467,21.488,21.122,21.369,813405,0
2006-09-15,21.369,21.551,21.326,21.481,779177,0
2006-09-18,21.481,21.516,21.293,21.423,444697,0
2006-09-19,21.326,21.601,21.247,21.594,452934,0
2006-09-20,21.558,21.728,21.2,21.319,698504,0
2006-09-21,21.255,21.369,20.968,21.051,914249,0
2006-09-22,21.059,21.326,20.945,21.326,559458,0
2006-09-25,21.277,21.369,21.146,21.369,603487,0
2006-09-26,21.361,21.531,21.271,21.474,853173,0
2006-09-27,21.369,21.779,21.293,21.779,824345,0
2006-09-28,21.792,21.861,21.622,21.764,771649,0
2006-09-29,21.721,21.995,21.694,21.861,626778,0
2006-10-02,21.827,21.967,21.58,21.835,584879,0
2006-10-03,21.792,22.003,21.755,21.856,1544582,0
2006-10-04,21.841,22.114,21.818,22.114,806734,0
2006-10-05,22.045,22.474,21.995,22.474,978021,0
2006-10-06,22.445,22.538,22.278,22.278,1076021,0
2006-10-09,22.318,23.087,22.151,22.987,2915033,0
2006-10-10,23.066,23.228,22.445,22.73,1169906,0
2006-10-11,22.722,22.912,22.53,22.735,802046,0
2006-10-12,22.742,22.946,22.705,22.912,488442,0
2006-10-13,22.929,22.993,22.811,22.906,644964,0
2006-10-16,22.906,23.08,22.811,23.045,565138,0
2006-10-17,22.867,23.001,22.769,22.912,534463,0
2006-10-18,22.848,22.968,22.755,22.968,502786,0
2006-10-19,21.544,22.587,21.39,22.355,4950607,0
2006-10-20,22.037,22.355,21.875,22.214,1559069,0
2006-10-23,22.037,22.389,22.018,22.311,1424989,0
2006-10-24,22.143,22.318,22.135,22.214,1259810,0
2006-10-25,22.074,22.355,22.074,22.185,877036,0
2006-10-26,22.095,22.355,22.088,22.349,1028440,0
2006-10-27,22.256,22.299,22.018,22.172,1066219,0
2006-10-30,21.827,22.066,21.694,21.954,1333239,0
2006-10-31,21.995,22.159,21.911,22.107,1312783,0
2006-11-01,21.652,21.882,21.539,21.587,1435788,0
2006-11-02,21.502,21.827,21.369,21.539,2248911,0
2006-11-03,21.447,21.609,21.263,21.376,2024216,0
2006-11-06,21.285,21.558,20.96,21.192,2766607,0
2006-11-07,21.333,22.461,21.138,22.461,16814684,0
2006-11-08,22.412,22.67,22.223,22.461,3411711,0
2006-11-09,22.368,22.799,22.355,22.705,2930936,0
2006-11-10,22.53,22.637,22.305,22.53,1831200,0
2006-11-13,22.362,22.742,22.362,22.65,2637930,0
2006-11-14,22.722,22.777,22.55,22.777,1807475,0
2006-11-15,22.742,22.867,22.65,22.742,2265810,0
2006-11-16,22.749,22.929,22.749,22.897,1723395,0
2006-11-17,22.854,23.001,22.755,23.001,2356425,0
2006-11-20,23.094,23.727,23.066,23.657,2923693,0
2006-11-21,23.55,23.967,23.411,23.967,2671731,0
2006-11-22,24.078,24.384,23.967,24.384,2786349,0
2006-11-24,24.326,24.643,24.306,24.601,821642,0
2006-11-27,24.545,24.762,24.248,24.395,3533574,0
2006-11-28,24.152,25.008,24.106,24.326,2373748,0
2006-11-29,24.501,25.002,24.501,24.996,2527005,0
2006-11-30,25.122,25.608,24.931,25.537,4996200,0
2006-12-01,25.417,26.641,25.382,25.642,1827221,0
2006-12-04,25.345,25.972,25.305,25.762,1447431,0
2006-12-05,25.664,26.091,25.613,25.965,2026202,0
2006-12-06,25.522,25.98,25.432,25.678,2587082,0
2006-12-07,25.345,25.844,25.312,25.586,1746546,0
2006-12-08,25.417,25.664,25.361,25.465,1982602,0
2006-12-11,25.459,25.586,25.39,25.572,1322728,0
2006-12-12,25.432,25.65,25.269,25.339,1663031,0
2006-12-13,25.465,25.488,25.065,25.345,2139546,0
2006-12-14,25.22,25.516,25.22,25.339,3032207,0
2006-12-15,25.417,25.516,25.178,25.395,2452721,0
2006-12-18,25.29,25.579,25.114,25.171,1375278,0
2006-12-19,25.15,25.283,24.839,25.178,1507365,0
2006-12-20,25.345,25.72,25.345,25.543,2877534,0
2006-12-21,25.495,25.698,25.326,25.334,1748534,0
2006-12-22,25.345,25.382,25.071,25.134,1278416,0
2006-12-26,25.134,25.375,25.122,25.171,899049,0
2006-12-27,25.312,25.48,25.277,25.452,1391616,0
2006-12-28,25.488,25.691,25.353,25.558,1118488,0
2006-12-29,25.628,26.051,25.558,25.923,1049888,0
2007-01-03,25.769,26.136,25.656,25.98,1734332,0
2007-01-04,25.947,26.55,25.834,26.397,1926356,0
2007-01-05,26.297,26.529,26.297,26.401,2165107,0
2007-01-08,26.719,26.994,26.529,26.833,2180023,0
2007-01-09,26.615,26.974,26.615,26.974,1406951,0
2007-01-10,26.967,28.028,26.89,27.691,2656248,0
2007-01-11,27.671,28.022,27.564,27.691,1613464,0
2007-01-12,27.671,27.74,27.55,27.726,1361076,0
2007-01-16,27.458,27.882,27.458,27.74,1725528,0
2007-01-17,27.36,27.389,26.763,27.248,3313710,0
2007-01-18,26.221,27.445,26.221,27.368,2643894,0
2007-01-19,27.248,27.521,26.922,27.521,3346661,0
2007-01-22,27.635,27.656,27.453,27.517,1283952,0
2007-01-23,27.466,27.798,27.437,27.649,1313498,0
2007-01-24,27.424,27.875,27.389,27.601,1581226,0
2007-01-25,27.536,27.988,27.53,27.889,2062706,0
2007-01-26,27.988,27.988,27.628,27.965,1507081,0
2007-01-29,28.162,28.359,27.988,28.359,1498136,0
2007-01-30,28.48,28.789,28.375,28.742,1464474,0
2007-01-31,28.6,29.147,28.544,29.043,1651527,0
2007-02-01,28.911,29.022,28.671,29.022,1809038,0
2007-02-02,28.93,28.979,28.734,28.945,1562900,0
2007-02-05,29.219,29.219,28.922,28.987,1673117,0
2007-02-06,29.098,29.177,28.945,29.043,1864143,0
2007-02-07,29.008,29.488,28.938,29.488,1995671,0
2007-02-08,29.458,29.648,29.13,29.219,1383659,0
2007-02-09,29.219,29.219,28.241,28.797,3247380,0
2007-02-12,28.303,28.515,27.839,28.122,2539237,0
2007-02-13,28.092,28.515,27.493,28.367,2954718,0
2007-02-14,28.339,28.395,27.938,28.043,2095222,0
2007-02-15,27.973,28.071,27.628,27.81,3205199,0
2007-02-16,27.81,27.833,27.53,27.755,2073644,0
2007-02-20,27.642,28.204,27.613,28.185,1804495,0
2007-02-21,28.162,28.269,27.635,27.803,1622982,0
2007-02-22,28.008,28.065,27.135,27.346,3464828,0
2007-02-23,27.326,27.326,26.472,26.846,1643718,0
2007-02-26,26.84,26.994,26.171,26.558,2422044,0
2007-02-27,25.908,26.051,24.884,25.713,2719738,0
2007-02-28,25.805,26.324,25.769,25.838,1951493,0
2007-03-01,25.558,25.947,24.925,25.756,2222012,0
2007-03-02,25.805,26.021,25.594,25.713,2274754,0
2007-03-05,25.008,25.345,24.651,24.67,1906330,0
2007-03-06,24.925,25.908,24.925,25.834,1986012,0
2007-03-07,26.284,26.284,25.472,25.672,2007741,0
2007-03-08,25.988,26.502,25.972,26.388,2030466,0
2007-03-09,26.725,27.178,26.486,26.641,1367756,0
2007-03-12,26.572,26.978,26.332,26.946,1152718,0
2007-03-13,26.783,26.81,25.727,25.908,1237506,0
2007-03-14,25.82,25.988,25.078,25.572,1760934,0
2007-03-15,25.601,25.939,25.459,25.877,1285994,0
2007-03-16,25.98,25.98,25.572,25.642,1597131,0
2007-03-19,25.345,25.931,25.256,25.851,2676846,0
2007-03-20,25.769,25.891,25.62,25.756,1415759,0
2007-03-21,25.488,26.108,25.277,25.947,1346931,0
2007-03-22,25.908,25.972,25.522,25.775,1103146,0
2007-03-23,25.705,26.043,25.65,25.859,1121328,0
2007-03-26,25.931,25.96,25.345,25.698,1547279,0
2007-03-27,25.698,25.796,25.171,25.262,1643149,0
2007-03-28,25.232,25.361,24.832,25.134,1038384,0
2007-03-29,25.382,25.472,24.925,25.023,1283673,0
2007-03-30,24.854,25.425,24.819,25.369,1391046,0
2007-04-02,25.339,25.741,25.164,25.678,1458084,0
2007-04-03,25.628,25.82,25.572,25.698,1418623,0
2007-04-04,25.838,25.838,25.446,25.684,971628,0
2007-04-05,25.834,26.008,25.459,25.522,967227,0
2007-04-09,25.452,25.762,25.382,25.713,1050315,0
2007-04-10,25.838,26.028,25.805,25.908,1285517,0
2007-04-11,26.016,26.085,25.566,25.814,1104828,0
2007-04-12,25.72,25.789,25.361,25.488,812559,0
2007-04-13,25.395,25.62,25.326,25.566,932428,0
2007-04-16,25.628,25.789,25.48,25.756,1052019,0
2007-04-17,25.705,26.129,25.628,25.952,1696126,0
2007-04-18,25.789,26.184,25.741,26.073,1314345,0
2007-04-19,27.178,27.178,25.838,25.897,842947,0
2007-04-20,25.269,25.877,25.269,25.698,964673,0
2007-04-23,25.594,25.965,25.586,25.901,1297447,0
2007-04-24,25.947,26.008,25.382,25.529,872066,0
2007-04-25,25.698,25.805,25.178,25.312,1067873,0
2007-04-26,25.345,25.522,25.142,25.305,1175871,0
2007-04-27,25.134,25.529,25.078,25.339,1734615,0
2007-04-30,25.277,25.446,24.884,24.918,1404471,0
2007-05-01,25.065,25.465,24.007,24.545,2314690,0
2007-05-02,24.643,24.812,24.44,24.749,1862806,0
2007-05-03,24.551,24.714,24.389,24.551,1597701,0
2007-05-04,24.551,24.551,24.152,24.199,1362766,0
2007-05-07,23.869,24.241,23.869,24.127,22525833,0
2007-05-08,24.228,24.389,24.007,24.282,2130597,0
2007-05-09,24.183,24.488,24.114,24.262,1410362,0
2007-05-10,24.221,24.262,23.634,23.679,1809607,0
2007-05-11,23.869,24.001,23.735,23.869,965592,0
2007-05-14,23.657,23.776,23.318,23.427,2541431,0
2007-05-15,23.517,23.764,23.152,23.171,1811028,0
2007-05-16,23.171,23.171,22.374,22.58,2702665,0
2007-05-17,22.53,22.53,22.05,22.335,3171208,0
2007-05-18,22.362,22.381,21.818,22.178,2508058,0
2007-05-21,21.931,22.453,21.827,22.101,3326068,0
2007-05-22,22.018,22.566,22.003,22.398,1856337,0
2007-05-23,22.55,22.65,22.088,22.101,1712491,0
2007-05-24,22.037,22.129,21.609,21.931,2527173,0
2007-05-25,21.967,22.122,21.835,21.967,1409079,0
2007-05-29,22.185,22.968,22.185,22.558,1760679,0
2007-05-30,22.698,23.369,22.601,23.228,1844633,0
2007-05-31,23.411,23.58,22.937,23.001,1687320,0
2007-06-01,23.057,23.114,22.685,22.817,832440,0
2007-06-04,22.494,22.807,22.389,22.705,2686338,0
2007-06-05,22.698,22.769,22.205,22.214,1699598,0
2007-06-06,22.037,22.511,21.925,22.278,1331673,0
2007-06-07,22.122,22.178,21.376,21.502,1902921,0
2007-06-08,21.539,21.558,21.2,21.481,1937434,0
2007-06-11,21.361,21.376,20.636,21.152,2836899,0
2007-06-12,21.152,21.587,20.776,20.82,1766325,0
2007-06-13,20.82,21.13,20.798,21.122,1511202,0
2007-06-14,21.009,21.177,20.621,20.736,1207826,0
2007-06-15,20.812,21.192,20.769,20.96,1151156,0
2007-06-18,21.086,21.086,20.35,20.39,2040832,0
2007-06-19,20.279,20.418,20.144,20.418,2294217,0
2007-06-20,20.411,20.53,20.067,20.129,1571139,0
2007-06-21,20.009,20.495,19.728,20.383,1949225,0
2007-06-22,20.376,20.495,20.136,20.279,1363631,0
2007-06-25,20.207,20.383,20.023,20.079,2317224,0
2007-06-26,20.207,20.264,19.89,19.99,1488528,0
2007-06-27,19.946,20.931,19.855,20.595,2178461,0
2007-06-28,20.665,20.905,20.524,20.65,2345402,0
2007-06-29,20.699,21.023,20.304,20.367,1804484,0
2007-07-02,20.418,20.912,20.418,20.912,1367468,0
2007-07-03,21.044,21.215,21.016,21.146,1030145,0
2007-07-05,21.403,21.531,21.177,21.439,1397578,0
2007-07-06,21.277,21.856,21.074,21.716,1595283,0
2007-07-09,21.643,21.792,21.565,21.686,1080140,0
2007-07-10,21.615,21.629,21.138,21.209,1630789,0
2007-07-11,21.086,21.094,20.473,20.945,1893720,0
2007-07-12,20.945,21.228,20.875,21.2,1205413,0
2007-07-13,21.255,21.544,21.067,21.495,1031255,0
2007-07-16,21.361,21.516,21.101,21.138,1057858,0
2007-07-17,21.157,21.305,20.905,20.989,1185668,0
2007-07-18,20.989,21.023,20.51,21.009,1134963,0
2007-07-19,20.918,21.101,20.841,21.016,853601,0
2007-07-20,21.016,21.122,20.602,20.608,1894496,0
2007-07-23,20.769,20.867,19.911,19.911,1557504,0
2007-07-24,19.573,19.882,19.244,19.327,1990619,0
2007-07-25,19.523,19.637,18.812,19.003,2232974,0
2007-07-26,18.798,18.937,18.241,18.603,2548152,0
2007-07-27,18.003,18.594,17.678,18.137,3279764,0
2007-07-30,18.657,18.819,18.391,18.467,2700746,0
2007-07-31,19.221,19.609,19.06,19.179,3761558,0
2007-08-01,19.559,19.645,18.454,18.989,3416255,0
2007-08-02,18.448,19.045,18.448,18.945,2708659,0
2007-08-03,19.016,19.073,18.137,18.192,1953626,0
2007-08-06,18.215,18.672,17.815,18.672,17371705,0
2007-08-07,18.7,19.51,18.419,19.319,2748579,0
2007-08-08,19.538,20.418,19.469,20.383,3127082,0
2007-08-09,20.06,20.727,19.454,19.762,3072824,0
2007-08-10,19.454,19.792,18.819,19.651,2412949,0
2007-08-13,19.637,20.325,18.857,18.891,2172636,0
2007-08-14,18.891,18.937,18.433,18.517,2085623,0
2007-08-15,18.369,19.052,18.164,18.482,1990890,0
2007-08-16,18.448,18.92,18.024,18.482,3041011,0
2007-08-17,19.502,19.785,18.975,19.679,2644178,0
2007-08-20,19.588,20.418,19.502,20.06,2094521,0
2007-08-21,19.869,20.067,19.715,19.869,2768028,0
2007-08-22,20.117,20.595,20.079,20.453,1908601,0
2007-08-23,20.587,20.848,20.292,20.665,1700245,0
2007-08-24,20.615,20.791,20.418,20.602,1140362,0
2007-08-27,20.685,20.848,20.495,20.551,1314348,0
2007-08-28,20.524,20.643,19.771,19.771,1665875,0
2007-08-29,19.927,20.595,19.877,20.574,1548841,0
2007-08-30,20.495,21.082,20.334,21.074,1770979,0
2007-08-31,21.051,21.779,21.051,21.418,2970707,0
2007-09-04,21.481,21.804,21.293,21.622,1950644,0
2007-09-05,21.461,21.835,21.228,21.432,1568870,0
2007-09-06,21.383,21.609,21.215,21.418,955292,0
2007-09-07,21.594,21.594,20.989,21.094,1368034,0
2007-09-10,20.94,21.356,20.679,20.996,2047084,0
2007-09-11,21.228,22.223,21.228,21.967,1914001,0
2007-09-12,21.835,22.045,21.728,22.003,1861022,0
2007-09-13,22.023,22.558,21.939,22.558,1646700,0
2007-09-14,22.502,23.411,22.389,23.394,1951636,0
2007-09-17,23.152,23.388,22.961,23.277,1702944,0
2007-09-18,22.881,24.121,22.867,23.855,2225615,0
2007-09-19,23.861,24.282,22.749,23.233,3574619,0
2007-09-20,23.08,23.318,22.666,22.755,1992686,0
2007-09-21,22.881,23.706,22.666,22.881,13674680,0
2007-09-24,22.937,23.563,22.749,23.388,2805526,0
2007-09-25,23.363,23.388,23.024,23.128,2220648,0
2007-09-26,22.58,23.08,22.53,23.045,2304581,0
2007-09-27,23.128,23.299,22.961,23.185,1209530,0
2007-09-28,23.233,23.481,22.924,23.355,1850797,0
2007-10-01,23.349,24.178,23.311,24.096,2444768,0
2007-10-02,24.207,24.67,24.037,24.634,1329829,0
2007-10-03,23.679,24.087,23.657,23.875,2986001,0
2007-10-04,23.875,24.096,23.805,23.996,1961299,0
2007-10-05,24.016,24.531,23.881,24.48,1673544,0
2007-10-08,24.488,24.531,24.022,24.473,1070199,0
2007-10-09,24.473,24.634,24.215,24.501,1806625,0
2007-10-10,24.601,24.634,24.299,24.461,1571139,0
2007-10-11,24.496,24.769,24.377,24.466,1572703,0
2007-10-12,24.377,24.67,24.326,24.389,769950,0
2007-10-15,24.291,24.377,23.812,23.918,1217910,0
2007-10-16,23.742,23.742,23.349,23.531,915953,0
2007-10-17,23.904,23.938,22.946,23.571,1135248,0
2007-10-18,23.403,23.62,22.73,23.311,1571992,0
2007-10-19,23.163,23.388,22.381,22.389,1953910,0
2007-10-22,22.355,23.073,22.003,23.073,2117105,0
2007-10-23,23.263,23.757,23.163,23.62,1598696,0
2007-10-24,23.376,23.651,23.051,23.494,1169050,0
2007-10-25,23.72,23.834,23.222,23.748,1539893,0
2007-10-26,23.918,24.207,23.616,24.044,953449,0
2007-10-29,24.241,24.516,23.974,24.087,2552708,0
2007-10-30,24.221,24.282,23.349,23.798,2116821,0
2007-10-31,23.904,24.007,23.24,23.967,2196642,0
2007-11-01,23.376,23.376,22.318,22.494,2111282,0
2007-11-02,22.705,22.705,21.716,21.954,1951782,0
2007-11-05,21.565,22.05,21.423,21.796,15124656,0
2007-11-06,21.784,22.326,21.784,22.214,1379924,0
2007-11-07,22.172,22.172,21.474,21.544,1792362,0
2007-11-08,21.474,21.981,21.326,21.882,1512079,0
2007-11-09,21.755,22.122,21.502,21.755,3170599,0
2007-11-12,21.827,22.53,21.636,22.114,1621003,0
2007-11-13,22.453,23.467,22.193,23.318,1530913,0
2007-11-14,23.248,23.943,22.875,23.024,988226,0
2007-11-15,22.937,23.094,22.248,22.587,1239353,0
2007-11-16,22.811,22.946,22.205,22.867,1591167,0
2007-11-19,22.841,22.841,21.841,21.856,1784066,0
2007-11-20,21.818,22.587,21.086,21.432,2120803,0
2007-11-21,21.412,22.178,21.044,22.018,1871035,0
2007-11-23,21.995,22.601,20.665,22.494,1139437,0
2007-11-26,22.24,22.502,21.601,21.652,2622444,0
2007-11-27,21.827,22.305,21.652,22.107,4575022,0
2007-11-28,22.08,23.538,22.08,23.388,2453343,0
2007-11-29,23.24,23.369,22.848,23.233,1585557,0
2007-11-30,23.712,24.106,23.292,23.55,2355856,0
2007-12-03,23.693,23.693,23.066,23.137,1257620,0
2007-12-04,23.024,23.024,22.159,22.24,1469442,0
2007-12-05,22.278,23.152,22.278,23.066,1385561,0
2007-12-06,22.881,24.318,22.881,24.221,1261936,0
2007-12-07,24.453,24.453,24.037,24.255,2072448,0
2007-12-10,24.221,24.762,24.136,24.742,1836650,0
2007-12-11,24.523,24.812,23.306,23.311,1632747,0
2007-12-12,23.918,24.248,22.881,23.137,1538996,0
2007-12-13,23.1,23.1,22.425,22.881,2495197,0
2007-12-14,22.566,23.163,22.172,22.193,1803632,0
2007-12-17,22.107,22.193,21.138,21.2,1956892,0
2007-12-18,21.403,21.643,20.629,20.981,2273375,0
2007-12-19,21.2,21.981,21.051,21.755,2663910,0
2007-12-20,21.764,22.381,21.67,22.381,2092698,0
2007-12-21,22.381,22.881,22.143,22.677,2123348,0
2007-12-24,22.888,24.333,22.749,24.152,995207,0
2007-12-26,23.996,24.291,23.764,24.163,1559805,0
2007-12-27,24.114,24.384,23.847,24.078,1868191,0
2007-12-28,23.967,24.538,23.904,24.172,1883527,0
2007-12-31,23.938,24.488,23.904,24.488,1914849,0
2008-01-02,24.248,24.742,23.819,24.221,2020457,0
2008-01-03,24.044,24.228,22.888,22.961,2342665,0
2008-01-04,22.791,22.897,21.622,21.716,3517096,0
2008-01-07,21.946,21.946,21.2,21.678,2915684,0
2008-01-08,21.686,22.223,20.889,20.912,2699378,0
2008-01-09,20.756,21.241,19.849,21.138,3796267,0
2008-01-10,20.889,22.374,20.453,21.981,3486786,0
2008-01-11,21.502,22.335,21.333,22.01,2397377,0
2008-01-14,21.92,22.53,21.565,22.214,1715726,0
2008-01-15,21.939,22.335,21.439,21.772,1982556,0
2008-01-16,21.516,22.178,21.502,21.875,2273154,0
2008-01-17,21.664,22.074,21.423,21.544,1833748,0
2008-01-18,21.686,21.946,20.855,21.235,2363317,0
2008-01-22,19.905,22.08,19.474,21.96,3041324,0
2008-01-23,21.403,23.881,21.403,23.783,3525300,0
2008-01-24,23.735,23.896,22.613,22.993,2083529,0
2008-01-25,22.993,23.331,22.368,22.494,1882209,0
2008-01-28,22.677,22.807,21.502,22.777,2815049,0
2008-01-29,22.881,23.177,21.728,21.897,2178289,0
2008-01-30,21.835,23.233,21.247,21.34,2346141,0
2008-01-31,21.277,21.539,20.897,21.383,3278880,0
2008-02-01,21.312,22.417,21.051,22.248,2640665,0
2008-02-04,22.095,22.095,21.474,21.728,2924129,0
2008-02-05,21.474,21.474,20.453,20.495,2544762,0
2008-02-06,20.805,20.952,20.239,20.53,2080471,0
2008-02-07,20.468,21.461,20.312,21.453,2008157,0
2008-02-08,21.074,21.827,20.875,21.2,3851903,0
2008-02-11,21.122,21.215,20.524,20.658,2040629,0
2008-02-12,20.038,20.875,19.749,20.35,2344801,0
2008-02-13,20.636,20.867,19.938,20.776,2042405,0
2008-02-14,20.981,21.122,20.367,20.39,1425630,0
2008-02-15,20.067,20.94,20.067,20.867,1449705,0
2008-02-19,20.889,21.122,20.312,20.341,1816755,0
2008-02-20,19.982,20.996,19.982,20.989,1958659,0
2008-02-21,21.122,21.215,20.109,20.109,1811649,0
2008-02-22,20.129,20.673,19.818,20.673,2008954,0
2008-02-25,20.764,20.981,20.355,20.897,2131678,0
2008-02-26,20.756,20.952,20.397,20.769,2645577,0
2008-02-27,20.439,20.924,20.439,20.602,1478965,0
2008-02-28,20.383,20.743,20.376,20.581,1800684,0
2008-02-29,20.39,20.867,20.367,20.545,2600241,0
2008-03-03,20.706,20.764,20.257,20.699,2503930,0
2008-03-04,20.65,20.798,20.067,20.565,2402630,0
2008-03-05,20.53,20.848,20.1,20.367,1220611,0
2008-03-06,20.35,20.418,19.404,19.454,1799600,0
2008-03-07,19.538,19.911,18.867,19.679,1853969,0
2008-03-10,19.039,19.651,19.039,19.502,2601363,0
2008-03-11,19.651,20.96,19.651,20.875,3632437,0
2008-03-12,21.086,21.461,20.376,20.658,2127499,0
2008-03-13,20.257,20.658,19.882,20.468,2612837,0
2008-03-14,20.706,21.51,20.207,21.067,3319207,0
2008-03-17,20.875,21.539,20.643,21.209,3798933,0
2008-03-18,21.594,22.193,21.361,22.164,3821728,0
2008-03-19,22.114,22.405,21.643,21.707,3049594,0
2008-03-20,21.643,22.368,21.615,22.349,2593267,0
2008-03-24,23.201,23.679,22.777,23.311,10086343,0
2008-03-25,23.34,23.473,22.987,23.461,5892688,0
2008-03-26,23.1,24.248,23.094,23.938,5958483,0
2008-03-27,24.235,24.384,23.819,23.974,5891941,0
2008-03-28,24.001,24.022,22.906,23.108,15868453,0
2008-03-31,23.128,23.938,22.919,23.805,10662147,0
2008-04-01,23.943,24.423,23.6,24.339,7915837,0
2008-04-02,24.473,24.819,23.904,24.655,5572052,0
2008-04-03,24.628,25.402,24.453,25.312,4960664,0
2008-04-04,25.488,25.684,25.13,25.465,6129517,0
2008-04-07,25.762,25.82,25.051,25.25,4588772,0
2008-04-08,25.122,25.417,24.79,25.015,3637108,0
2008-04-09,25.164,25.164,24.686,24.812,3240025,0
2008-04-10,24.742,25.735,24.572,25.409,3769070,0
2008-04-11,25.29,25.417,25.002,25.134,3611693,0
2008-04-14,24.996,25.488,24.832,24.909,2292868,0
2008-04-15,25.023,25.375,24.776,25.134,3241075,0
2008-04-16,25.395,26.163,25.164,26.155,3755425,0
2008-04-17,26.028,26.686,25.891,26.592,2263447,0
2008-04-18,26.719,27.178,25.891,26.15,3581269,0
2008-04-21,25.96,26.163,25.735,25.859,2503061,0
2008-04-22,25.769,26.028,25.522,25.735,2503715,0
2008-04-23,25.796,26.129,25.594,26.059,1905658,0
2008-04-24,26.136,27.022,25.947,26.929,2963014,0
2008-04-25,27.121,27.282,26.663,27.001,2401133,0
2008-04-28,26.91,27.148,26.846,27.001,2022959,0
2008-04-29,26.579,26.579,25.522,25.877,5323269,0
2008-04-30,25.256,25.988,25.045,25.134,4456589,0
2008-05-01,24.706,25.296,24.706,25.206,3488340,0
2008-05-02,25.353,25.691,24.996,25.134,2661891,0
2008-05-05,24.931,25.206,24.714,25.03,11668921,0
2008-05-06,24.839,25.087,24.545,25.087,3540996,0
2008-05-07,25.134,25.134,24.044,24.163,2704058,0
2008-05-08,24.136,24.48,23.943,24.248,1688865,0
2008-05-09,24.022,24.558,23.769,24.275,1623802,0
2008-05-12,24.339,24.869,24.262,24.807,2591984,0
2008-05-13,24.854,24.925,24.466,24.721,1681883,0
2008-05-14,24.946,24.996,24.664,24.807,1939012,0
2008-05-15,24.769,25.212,24.496,25.185,1761637,0
2008-05-16,24.064,24.594,23.974,24.432,2137744,0
2008-05-19,24.389,25.241,24.389,24.884,1881194,0
2008-05-20,24.862,24.902,24.183,24.306,2366760,0
2008-05-21,24.235,24.538,23.556,23.607,2997205,0
2008-05-22,23.671,23.839,23.418,23.589,2200261,0
2008-05-23,23.525,23.875,23.403,23.764,1504511,0
2008-05-27,23.634,24.262,23.607,24.114,1334977,0
2008-05-28,24.087,24.377,23.881,24.262,2067262,0
2008-05-29,24.106,24.377,23.996,24.353,2181733,0
2008-05-30,24.339,24.339,23.918,24.121,2394453,0
2008-06-02,24.073,24.073,23.665,23.938,2023774,0
2008-06-03,24.19,24.312,23.706,24.1,2856386,0
2008-06-04,23.938,24.299,23.819,24.044,2596624,0
2008-06-05,24.152,24.807,23.959,24.749,1764365,0
2008-06-06,24.143,24.594,23.665,23.769,2556101,0
2008-06-09,23.911,24.114,23.192,23.24,1885260,0
2008-06-10,23.024,23.742,22.807,23.538,2378942,0
2008-06-11,23.445,23.616,23.087,23.114,2019873,0
2008-06-12,23.163,23.847,23.163,23.571,1897366,0
2008-06-13,23.798,24.19,23.383,24.19,1353045,0
2008-06-16,23.938,24.389,23.679,24.282,2088219,0
2008-06-17,24.501,24.501,23.256,23.277,2222997,0
2008-06-18,22.982,23.263,22.67,22.875,2213298,0
2008-06-19,22.968,23.627,22.749,23.531,2310825,0
2008-06-20,23.556,23.607,22.833,23.038,4074952,0
2008-06-23,23.094,23.394,22.566,22.621,2511243,0
2008-06-24,22.53,23.066,22.362,22.693,2992178,0
2008-06-25,22.919,23.62,22.749,23.008,2893065,0
2008-06-26,22.811,23.214,22.326,22.368,3266423,0
2008-06-27,22.439,22.722,22.114,22.193,3423672,0
2008-06-30,22.023,22.799,21.925,22.398,2759067,0
2008-07-01,22.214,22.55,22.003,22.474,4267434,0
2008-07-02,22.518,22.867,22.284,22.389,2941221,0
2008-07-03,22.538,22.677,22.08,22.172,1502779,0
2008-07-07,22.349,22.488,21.686,21.818,2816909,0
2008-07-08,21.911,23.55,21.755,23.094,6117160,0
2008-07-09,23.094,23.222,21.209,21.467,4838398,0
2008-07-10,21.319,22.453,21.319,22.088,3640835,0
2008-07-11,22.037,23.34,21.551,22.601,3856883,0
2008-07-14,22.924,23.114,21.827,21.925,3893858,0
2008-07-15,21.694,22.982,21.376,22.143,4233035,0
2008-07-16,22.199,24.051,21.856,23.904,6187553,0
2008-07-17,24.121,24.686,23.494,24.572,6212962,0
2008-07-18,24.545,24.925,24.326,24.776,4102933,0
2008-07-21,24.594,25.008,24.353,24.698,2512816,0
2008-07-22,24.453,25.326,24.143,25.2,3698506,0
2008-07-23,25.178,25.762,24.749,25.472,3973180,0
2008-07-24,25.432,25.613,23.454,23.764,4016250,0
2008-07-25,24.022,24.622,23.684,24.318,2977774,0
2008-07-28,24.152,24.686,23.748,23.861,3306808,0
2008-07-29,23.834,25.283,23.544,25.071,5318681,0
2008-07-30,25.522,25.727,24.48,25.29,4094263,0
2008-07-31,24.918,25.756,24.749,25.395,2793156,0
2008-08-01,25.594,25.594,24.628,25.296,2578584,0
2008-08-04,25.834,25.834,24.98,25.107,3083545,0
2008-08-05,25.465,26.171,25.262,25.923,4478632,0
2008-08-06,23.651,24.466,23.411,24.339,19821586,0
2008-08-07,23.888,24.395,23.861,24.037,5795368,0
2008-08-08,24.158,25.495,23.967,25.375,5405778,0
2008-08-11,25.15,26.002,25.023,25.884,13974393,0
2008-08-12,25.502,25.55,24.326,24.615,5808335,0
2008-08-13,24.423,24.776,24.178,24.496,4189559,0
2008-08-14,23.938,25.058,23.938,25.015,3101106,0
2008-08-15,25.078,25.472,24.67,24.893,2533149,0
2008-08-18,25.269,25.345,24.453,24.776,3675291,0
2008-08-19,24.389,24.523,23.911,24.27,3588978,0
2008-08-20,24.44,24.706,24.044,24.551,3260036,0
2008-08-21,23.925,24.44,23.925,24.1,3090697,0
2008-08-22,24.41,25.178,24.199,24.966,3186262,0
2008-08-25,24.706,24.869,23.943,24.001,3409911,0
2008-08-26,24.001,24.538,23.875,24.538,2370892,0
2008-08-27,24.453,24.876,24.241,24.862,1986778,0
2008-08-28,25.312,25.796,25.178,25.672,4667465,0
2008-08-29,25.409,25.931,25.305,25.502,3651844,0
2008-09-02,25.952,26.085,24.952,25.432,2436505,0
2008-09-03,25.55,25.558,24.769,25.339,3558252,0
2008-09-04,25.122,25.277,24.199,24.318,4439155,0
2008-09-05,24.064,24.172,23.627,24.152,3533821,0
2008-09-08,24.869,25.558,24.087,24.749,5628298,0
2008-09-09,24.558,25.071,23.742,23.825,5806265,0
2008-09-10,23.959,24.572,23.706,24.136,3926476,0
2008-09-11,23.839,24.714,23.501,24.622,3828711,0
2008-09-12,24.312,24.946,24.282,24.832,3122151,0
2008-09-15,24.241,25.015,23.6,23.6,6737510,0
2008-09-16,23.228,25.345,22.53,25.212,7046411,0
2008-09-17,24.692,25.045,23.727,24.121,6501363,0
2008-09-18,25.326,29.043,23.712,29.043,8732885,0
2008-09-19,29.685,29.685,24.714,28.256,9272880,0
2008-09-22,27.671,28.128,25.045,25.566,4765242,0
2008-09-23,25.543,26.065,24.839,25.502,4465004,0
2008-09-24,25.558,25.952,25.101,25.579,2536435,0
2008-09-25,25.691,26.748,25.39,26.318,3791422,0
2008-09-26,25.713,27.798,25.241,27.79,3802667,0
2008-09-29,27.107,27.606,24.819,26.163,6303937,0
2008-09-30,27.274,28.409,26.84,28.256,6715143,0
2008-10-01,28.022,28.043,26.846,27.453,3099123,0
2008-10-02,27.318,27.466,26.354,26.756,4520457,0
2008-10-03,27.375,27.691,24.889,25.078,4761364,0
2008-10-06,23.08,24.798,22.993,23.764,6674915,0
2008-10-07,23.481,23.943,22.122,22.193,9331898,0
2008-10-08,22.292,22.912,20.924,21.333,8849596,0
2008-10-09,21.481,22.107,19.651,19.651,8723758,0
2008-10-10,19.03,22.919,18.248,22.769,15811751,0
2008-10-13,23.517,23.938,20.679,23.627,5633087,0
2008-10-14,24.742,24.742,20.713,22.735,6570319,0
2008-10-15,21.967,22.284,19.193,19.961,6804096,0
2008-10-16,20.179,21.784,19.144,21.418,7606159,0
2008-10-17,20.031,22.412,20.023,21.228,5165421,0
2008-10-20,21.222,22.059,20.439,21.995,3138781,0
2008-10-21,21.779,22.629,21.461,21.796,3467285,0
2008-10-22,21.376,21.911,19.665,20.074,7064414,0
2008-10-23,20.136,20.833,18.545,20.784,6594579,0
2008-10-24,19.263,20.581,18.349,19.208,5334307,0
2008-10-27,18.618,20.172,18.263,18.419,5130338,0
2008-10-28,18.819,21.356,17.735,21.101,9414011,0
2008-10-29,21.009,22.122,19.862,20.679,7716435,0
2008-10-30,21.044,21.312,20.06,21.082,5758956,0
2008-10-31,20.51,21.222,19.982,21.067,6942797,0
2008-11-03,21.009,21.086,19.313,19.398,4481101,0
2008-11-04,20.418,21.228,19.932,21.122,6202837,0
2008-11-05,20.812,20.968,18.318,18.836,7261218,0
2008-11-06,18.586,18.586,16.469,17.307,7925757,0
2008-11-07,17.581,19.308,16.975,18.989,6252156,0
2008-11-10,19.199,19.398,17.491,17.75,5964972,0
2008-11-11,17.483,17.483,15.265,16.196,10189353,0
2008-11-12,15.616,16.356,14.827,14.92,7838695,0
2008-11-13,15.257,17.426,14.54,16.984,12029732,0
2008-11-14,16.559,16.856,14.906,15.194,7248482,0
2008-11-17,14.807,15.365,14.287,14.658,7595568,0
2008-11-18,14.758,15.046,13.25,14.024,8003666,0
2008-11-19,13.814,13.991,12.152,12.392,12517479,0
2008-11-20,12.215,12.933,10.673,11.125,15206391,0
2008-11-21,11.069,12.104,10.041,11.898,16357023,0
2008-11-24,12.42,14.769,11.637,14.611,15078835,0
2008-11-25,14.927,15.144,13.18,14.801,11899871,0
2008-11-26,14.456,15.301,13.843,15.174,8989304,0
2008-11-28,15.383,15.383,14.475,14.554,5343889,0
2008-12-01,14.089,14.089,11.814,12.231,10712262,0
2008-12-02,12.546,13.793,12.168,13.574,14586043,0
2008-12-03,12.989,13.991,12.588,13.96,11653056,0
2008-12-04,13.63,14.322,12.827,13.139,9706852,0
2008-12-05,12.912,15.588,12.806,15.301,10859908,0
2008-12-08,15.763,17.369,15.714,17.369,10758878,0
2008-12-09,16.878,17.483,15.63,15.791,10791383,0
2008-12-10,15.27,18.037,15.27,17.629,9135383,0
2008-12-11,17.361,17.446,14.554,14.713,16408682,0
2008-12-12,14.264,15.984,14.116,15.954,15328373,0
2008-12-15,15.927,16.326,14.933,15.434,8893650,0
2008-12-16,15.546,18.404,15.49,18.397,13457785,0
2008-12-17,17.955,20.031,17.236,19.341,10791162,0
2008-12-18,19.009,19.531,16.751,17.067,12494302,0
2008-12-19,17.227,18.573,17.227,18.433,7411195,0
2008-12-22,18.474,18.517,16.896,17.743,6531126,0
2008-12-23,18.164,18.164,17.369,17.947,6431098,0
2008-12-24,17.959,18.305,17.701,18.3,1848949,0
2008-12-26,18.461,18.728,17.989,18.623,1669160,0
2008-12-29,18.603,18.603,17.565,17.947,5318478,0
2008-12-30,18.164,18.836,17.829,18.784,4412847,0
2008-12-31,18.54,19.672,18.44,19.553,5221380,0
2009-01-02,19.474,19.553,18.412,18.489,4707594,0
2009-01-05,18.279,19.003,17.708,18.01,7985111,0
2009-01-06,18.192,18.657,17.509,18.108,9385777,0
2009-01-07,17.959,18.115,17.385,17.497,5965284,0
2009-01-08,17.307,17.385,16.777,17.031,4957353,0
2009-01-09,17.075,17.195,15.694,15.827,7992507,0
2009-01-12,15.72,16.135,15.026,15.301,7145554,0
2009-01-13,15.074,16.06,14.927,15.92,5956685,0
2009-01-14,15.383,15.701,15.066,15.25,7583032,0
2009-01-15,15.25,16.454,14.587,15.984,8556518,0
2009-01-16,16.391,16.764,15.447,16.385,10604666,0
2009-01-20,16.143,16.807,14.432,14.574,13585696,0
2009-01-21,14.858,16.637,14.385,16.348,11495253,0
2009-01-22,15.856,16.847,15.285,15.856,10072116,0
2009-01-23,15.201,16.054,14.947,15.946,9855582,0
2009-01-26,16.032,16.469,15.49,15.946,7026561,0
2009-01-27,16.221,16.552,15.876,16.503,6301454,0
2009-01-28,17.004,18.586,16.759,18.412,12647972,0
2009-01-29,17.757,18.61,17.094,17.165,14251426,0
2009-01-30,17.404,17.797,16.101,16.434,12961765,0
2009-02-02,16.047,16.658,15.609,16.54,12201246,0
2009-02-03,16.777,17.334,16.292,17.138,10891673,0
2009-02-04,17.202,17.757,16.92,16.966,7428191,0
2009-02-05,16.244,16.966,15.954,16.188,9650014,0
2009-02-06,16.687,17.708,16.221,17.581,8706105,0
2009-02-09,17.581,18.01,17.277,17.933,5575276,0
2009-02-10,17.636,17.933,15.658,15.758,11486078,0
2009-02-11,15.991,16.199,14.97,15.841,9017280,0
2009-02-12,15.046,15.328,13.905,15.174,14973028,0
2009-02-13,15.018,15.167,14.082,14.13,9220293,0
2009-02-17,13.7,14.017,13.067,13.4,10119320,0
2009-02-18,13.675,13.87,13.095,13.605,8809445,0
2009-02-19,13.836,14.06,12.561,12.78,11107971,0
2009-02-20,12.343,14.238,11.961,14.192,15142192,0
2009-02-23,14.25,14.393,13.06,13.116,17076046,0
2009-02-24,13.209,14.54,13.209,14.49,14919301,0
2009-02-25,14.49,15.011,13.566,14.27,13804708,0
2009-02-26,14.503,14.976,13.16,13.285,13385448,0
2009-02-27,13.067,13.793,12.716,12.864,15012030,0
2009-03-02,12.3,12.787,11.843,12.006,19240837,0
2009-03-03,12.019,12.905,11.116,12.053,17619360,0
2009-03-04,12.378,12.738,12.006,12.328,14686945,0
2009-03-05,12.104,12.27,11.244,11.379,15309837,0
2009-03-06,11.533,11.758,10.513,11.32,15437102,0
2009-03-09,11.146,11.637,10.884,11.582,9906213,0
2009-03-10,11.961,13.18,11.661,13.18,19059972,0
2009-03-11,13.379,13.379,12.519,12.822,14366969,0
2009-03-12,12.856,14.089,12.568,13.969,15366040,0
2009-03-13,14.038,14.187,12.836,13.209,12241997,0
2009-03-16,13.371,13.681,12.117,12.231,12112953,0
2009-03-17,12.405,13.187,11.793,13.172,13230045,0
2009-03-18,12.996,13.862,12.399,13.82,13681744,0
2009-03-19,14.06,14.2,12.977,13.139,12281954,0
2009-03-20,12.801,13.237,11.913,11.919,14391289,0
2009-03-23,12.476,14.192,12.372,14.167,17656764,0
2009-03-24,13.539,13.991,12.686,12.947,12575923,0
2009-03-25,13.209,13.566,11.843,12.947,13391844,0
2009-03-26,13.032,13.371,11.798,12.806,13469841,0
2009-03-27,12.483,12.68,12.117,12.222,8640164,0
2009-03-30,11.935,12.096,11.533,11.589,11378157,0
2009-03-31,12.006,12.806,11.765,12.568,16359449,0
2009-04-01,12.168,12.596,12.019,12.168,10635821,0
2009-04-02,12.603,13.347,12.208,13.089,14581859,0
2009-04-03,12.921,14.294,12.498,14.2,22066017,0
2009-04-06,14.068,14.603,13.589,14.27,16944217,0
2009-04-07,13.799,14.13,12.849,12.869,19237461,0
2009-04-08,13.011,13.355,12.61,13.004,10301609,0
2009-04-09,13.258,15.004,13.203,14.906,14945974,0
2009-04-13,14.518,15.301,14.123,14.963,8490873,0
2009-04-14,14.518,14.821,13.456,13.566,13454281,0
2009-04-15,13.463,15.096,13.265,15.004,14018672,0
2009-04-16,14.827,16.18,14.27,15.517,10936194,0
2009-04-17,15.447,15.939,14.701,15.341,11321517,0
2009-04-20,14.785,15.011,13.539,13.597,11597300,0
2009-04-21,13.434,15.089,13.139,14.738,14613159,0
2009-04-22,14.231,14.947,13.969,13.997,11799438,0
2009-04-23,13.96,15.04,13.87,14.982,8032980,0
2009-04-24,14.927,15.827,14.611,15.517,11055252,0
2009-04-27,15.174,15.504,14.554,15.033,8742262,0
2009-04-28,14.885,15.927,14.785,15.517,7264164,0
2009-04-29,15.706,16.463,15.328,16.221,9863612,0
2009-04-30,15.841,16.23,15.27,15.453,9202499,0
2009-05-01,15.207,15.238,14.574,14.758,6906283,0
2009-05-04,14.778,16.285,14.764,16.251,11796320,0
2009-05-05,15.771,15.816,15.174,15.412,27463816,0
2009-05-06,15.469,16.01,15.046,15.665,11398334,0
2009-05-07,16.004,16.166,14.666,14.97,12660947,0
2009-05-08,15.313,16.221,14.885,16.18,10509765,0
2009-05-11,15.689,15.96,15.207,15.308,9500437,0
2009-05-12,15.72,15.763,14.891,15.447,9653635,0
2009-05-13,15.144,15.349,14.682,14.785,9154542,0
2009-05-14,14.764,15.357,14.419,15.181,8201295,0
2009-05-15,15.082,15.194,14.27,14.503,7816664,0
2009-05-18,14.813,15.927,14.619,15.876,10671248,0
2009-05-19,15.665,15.991,15.23,15.469,6291743,0
2009-05-20,15.744,16.06,14.982,15.074,7511827,0
2009-05-21,14.876,15.453,14.713,15.181,5542738,0
2009-05-22,15.293,15.602,14.87,14.876,5171138,0
2009-05-26,14.891,15.954,14.707,15.876,9393395,0
2009-05-27,15.96,15.977,15.033,15.103,9060420,0
2009-05-28,15.32,15.799,15.004,15.694,6906295,0
2009-05-29,15.706,16.371,15.383,16.356,9021848,0
2009-06-01,16.404,17.179,16.135,16.559,9330743,0
2009-06-02,16.616,16.696,16.032,16.074,8030068,0
2009-06-03,15.954,16.221,15.827,16.221,5499939,0
2009-06-04,16.363,16.935,16.238,16.881,8801930,0
2009-06-05,17.046,17.251,16.292,16.526,8560532,0
2009-06-08,16.482,16.959,16.326,16.727,5787194,0
2009-06-09,16.777,16.807,16.511,16.706,4839787,0
2009-06-10,16.871,16.896,16.01,16.333,6393222,0
2009-06-11,16.3,16.54,15.883,15.96,5385838,0
2009-06-12,15.927,16.482,15.791,16.482,6343156,0
2009-06-15,16.292,16.333,15.046,15.201,10726150,0
2009-06-16,15.308,15.63,14.87,15.096,4061708,0
2009-06-17,15.096,15.23,14.603,14.658,5277564,0
2009-06-18,14.658,14.885,14.503,14.713,5051675,0
2009-06-19,14.891,14.891,14.377,14.611,9512176,0
2009-06-22,14.503,14.594,13.85,13.892,8432097,0
2009-06-23,13.974,14.27,13.836,14.038,6458127,0
2009-06-24,14.385,14.666,14.153,14.525,5008335,0
2009-06-25,14.432,14.778,14.256,14.769,5061751,0
2009-06-26,14.73,14.955,14.574,14.858,6407286,0
2009-06-29,14.933,14.976,14.611,14.841,4252074,0
2009-06-30,14.807,14.982,14.594,14.92,4247386,0
2009-07-01,14.982,15.349,14.858,15.257,3745166,0
2009-07-02,15.004,15.096,14.369,14.369,7681321,0
2009-07-06,14.361,15.167,14.329,15.129,6955973,0
2009-07-07,15.442,15.447,14.637,14.688,7218214,0
2009-07-08,14.813,14.955,14.167,14.594,9408642,0
2009-07-09,14.73,14.73,14.187,14.238,5779798,0
2009-07-10,14.174,14.439,13.935,14.342,3623446,0
2009-07-13,14.49,15.066,14.264,15.052,7988711,0
2009-07-14,15.033,15.328,14.758,15.245,4960951,0
2009-07-15,15.405,15.927,15.257,15.744,7833714,0
2009-07-16,15.602,16.014,15.378,15.876,4014748,0
2009-07-17,15.939,15.939,15.453,15.517,5578010,0
2009-07-20,15.652,16.199,15.652,16.152,5617068,0
2009-07-21,16.213,16.322,15.729,16.135,3903378,0
2009-07-22,15.927,16.404,15.927,16.135,4299554,0
2009-07-23,16.054,17.094,16.004,16.878,6736767,0
2009-07-24,16.77,17.188,16.596,17.188,3098753,0
2009-07-27,17.053,17.412,16.966,17.391,3879328,0
2009-07-28,17.277,17.602,17.109,17.539,4235225,0
2009-07-29,17.404,17.532,17.094,17.298,3959081,0
2009-07-30,17.532,18.779,17.461,18.489,8950667,0
2009-07-31,18.433,18.657,18.054,18.137,6064413,0
2009-08-03,18.397,18.65,18.129,18.474,5639304,0
2009-08-04,18.404,18.629,17.708,18.618,12211562,0
2009-08-05,17.491,18.664,17.461,18.586,22694270,0
2009-08-06,18.629,19.116,18.327,18.672,8554472,0
2009-08-07,18.805,20.129,18.805,19.771,8349509,0
2009-08-10,19.594,19.812,19.255,19.49,5934925,0
2009-08-11,19.375,19.645,18.996,19.426,7820916,0
2009-08-12,19.391,20.06,19.383,19.805,7020263,0
2009-08-13,19.946,20.157,19.615,19.849,3878957,0
2009-08-14,19.722,20.079,19.327,20.079,7287382,0
2009-08-17,19.531,19.573,18.819,18.867,10148839,0
2009-08-18,18.945,19.165,18.672,19.024,7259050,0
2009-08-19,18.773,18.975,18.561,18.92,6035734,0
2009-08-20,18.937,19.609,18.805,19.559,5888236,0
2009-08-21,19.749,20.489,19.693,20.038,5620097,0
2009-08-24,20.179,20.312,19.588,19.679,5693131,0
2009-08-25,19.762,20.129,19.679,19.982,4711437,0
2009-08-26,19.911,20.085,19.734,20.003,4066157,0
2009-08-27,19.99,20.665,19.538,20.595,5167920,0
2009-08-28,20.721,20.833,20.214,20.551,4887494,0
2009-08-31,20.439,20.602,19.974,20.053,7400409,0
2009-09-01,19.918,19.954,18.657,18.672,10958828,0
2009-09-02,18.664,18.664,18.362,18.391,7094628,0
2009-09-03,18.573,18.756,18.293,18.743,5342053,0
2009-09-04,18.748,18.79,18.318,18.756,4461314,0
2009-09-08,19.009,19.546,18.819,19.538,5415191,0
2009-09-09,19.517,20.038,19.363,19.961,4196156,0
2009-09-10,19.897,20.031,19.559,19.974,3930873,0
2009-09-11,20.038,20.179,19.567,19.756,4433781,0
2009-09-14,19.594,20.296,19.474,20.279,5208115,0
2009-09-15,20.27,20.769,19.841,20.602,5928656,0
2009-09-16,19.897,20.862,19.897,20.82,6521069,0
2009-09-17,20.828,21.51,20.426,20.749,5168713,0
2009-09-18,20.828,21.241,20.538,21.157,7598273,0
2009-09-21,20.883,21.177,20.699,20.867,6693807,0
2009-09-22,21.101,21.636,21.051,21.467,5978679,0
2009-09-23,21.516,21.544,20.545,20.551,5910577,0
2009-09-24,20.706,20.883,19.938,20.1,6108989,0
2009-09-25,20.067,20.334,19.742,20.045,3730421,0
2009-09-28,20.172,20.828,20.045,20.798,4758072,0
2009-09-29,20.784,21.016,20.35,20.426,4099825,0
2009-09-30,20.538,20.608,19.946,20.235,4703828,0
2009-10-01,20.214,20.361,19.41,19.49,7521894,0
2009-10-02,19.25,19.728,18.968,19.172,5793986,0
2009-10-05,19.327,19.679,19.228,19.609,4767878,0
2009-10-06,19.778,20.023,19.313,19.623,3131228,0
2009-10-07,19.579,19.771,19.363,19.637,2693269,0
2009-10-08,19.792,20.264,19.785,20.172,5437014,0
2009-10-09,20.144,20.65,20.079,20.65,4309455,0
2009-10-12,20.713,20.912,20.53,20.615,3642454,0
2009-10-13,20.53,20.897,20.397,20.636,5033712,0
2009-10-14,20.94,21.686,20.918,21.573,8004019,0
2009-10-15,21.439,21.699,21.383,21.636,4710152,0
2009-10-16,21.376,21.495,21.152,21.215,5647023,0
2009-10-19,21.34,21.89,21.241,21.686,4914995,0
2009-10-20,21.609,21.609,21.023,21.184,4544010,0
2009-10-21,21.13,21.481,20.798,20.812,4722822,0
2009-10-22,20.756,21.277,20.48,21.228,6129187,0
2009-10-23,21.247,21.376,20.968,21.094,4095336,0
2009-10-26,21.146,21.716,21.122,21.209,4596184,0
2009-10-27,21.177,21.447,21.023,21.114,4274604,0
2009-10-28,21.038,21.356,20.228,20.248,6259858,0
2009-10-29,20.565,21.34,20.433,21.333,6702864,0
2009-10-30,21.157,21.271,20.292,20.833,9675007,0
2009-11-02,20.96,21.474,20.51,21.101,6453409,0
2009-11-03,20.82,21.164,20.405,20.897,7111794,0
2009-11-04,21.138,21.177,19.946,19.997,7348230,0
2009-11-05,19.771,20.123,19.615,20.003,6222536,0
2009-11-06,19.778,20.045,19.433,19.538,4778359,0
2009-11-09,19.785,20.32,19.657,20.312,6789829,0
2009-11-10,20.248,20.296,19.818,20.123,4797167,0
2009-11-11,20.304,20.602,20.1,20.581,4990515,0
2009-11-12,20.545,20.699,20.214,20.228,4696630,0
2009-11-13,20.35,20.693,20.27,20.517,3373761,0
2009-11-16,20.679,21.13,20.621,20.848,6306996,0
2009-11-17,20.784,21.13,20.658,20.784,5587189,0
2009-11-18,20.841,21.192,20.679,21.146,3799553,0
2009-11-19,21.082,21.082,20.693,20.96,5681730,0
2009-11-20,20.855,21.293,20.791,21.146,5488378,0
2009-11-23,21.383,21.733,21.293,21.453,5427656,0
2009-11-24,21.488,21.609,21.277,21.447,4976522,0
2009-11-25,21.481,21.716,21.418,21.516,2759808,0
2009-11-27,20.912,21.39,20.756,20.931,2490633,0
2009-11-30,21.03,22.143,20.889,22.037,7708190,0
2009-12-01,22.135,22.474,22.045,22.248,5308632,0
2009-12-02,22.248,22.644,22.151,22.417,6206930,0
2009-12-03,22.55,23.376,22.518,22.749,8138858,0
2009-12-04,23.094,23.55,22.65,23.122,7170623,0
2009-12-07,23.051,23.171,22.349,22.542,5089661,0
2009-12-08,22.305,22.811,22.27,22.342,4338314,0
2009-12-09,22.335,22.518,22.185,22.223,4103687,0
2009-12-10,22.256,22.425,21.925,22.074,3299519,0
2009-12-11,22.248,22.27,21.89,22.159,3847151,0
2009-12-14,22.205,22.432,22.032,22.405,4172180,0
2009-12-15,22.032,22.178,21.89,21.987,4223492,0
2009-12-16,22.059,22.27,21.897,22.003,3958121,0
2009-12-17,21.925,21.974,21.573,21.699,4428829,0
2009-12-18,21.721,21.792,21.418,21.636,6473014,0
2009-12-21,21.707,21.897,21.622,21.827,3745462,0
2009-12-22,21.89,22.023,21.733,21.96,3513721,0
2009-12-23,21.939,22.292,21.827,22.107,2773521,0
2009-12-24,22.235,22.453,22.143,22.405,1211490,0
2009-12-28,22.488,22.65,22.256,22.368,4828806,0
2009-12-29,22.461,22.481,21.861,21.931,2922016,0
2009-12-30,21.875,22.01,21.772,22.01,2842653,0
2009-12-31,22.01,22.178,21.481,21.502,3795864,0
2010-01-04,21.849,21.904,21.138,21.17,5534600,0
2010-01-05,21.241,21.34,20.784,21.114,5407680,0
2010-01-06,21.016,21.293,20.912,20.989,3833548,0
2010-01-07,21.003,21.356,20.784,21.277,5086386,0
2010-01-08,21.222,21.453,21.192,21.418,3957909,0
2010-01-11,21.516,21.721,21.432,21.657,3327646,0
2010-01-12,21.488,21.652,21.138,21.293,4066558,0
2010-01-13,21.333,21.531,21.184,21.453,5987382,0
2010-01-14,21.356,21.453,21.146,21.39,3847264,0
2010-01-15,21.348,21.453,21.228,21.369,4983554,0
2010-01-19,21.333,22.066,21.326,22.032,5788437,0
2010-01-20,21.904,21.904,21.423,21.629,4450468,0
2010-01-21,21.664,21.755,20.945,20.989,6018406,0
2010-01-22,20.952,21.255,20.587,20.665,6461916,0
2010-01-25,20.918,20.918,20.367,20.673,4019678,0
2010-01-26,20.51,20.524,20.003,20.053,5982434,0
2010-01-27,20.06,20.235,19.707,20.222,6544280,0
2010-01-28,20.426,20.426,19.905,20.117,5557016,0
2010-01-29,20.207,20.334,19.826,19.961,7195431,0
2010-02-01,20.067,20.495,20.053,20.367,4079213,0
2010-02-02,20.397,20.905,20.194,20.841,5485472,0
2010-02-03,20.769,20.798,20.411,20.581,3822699,0
2010-02-04,20.446,20.453,19.538,19.553,10614499,0
2010-02-05,19.657,19.882,19.193,19.734,9950677,0
2010-02-08,19.785,19.841,19.137,19.208,5855615,0
2010-02-09,19.052,19.214,18.798,19.052,6372280,0
2010-02-10,19.009,19.609,18.891,19.418,6030775,0
2010-02-11,19.363,19.792,19.236,19.742,5140796,0
2010-02-12,19.375,19.538,19.158,19.391,6740771,0
2010-02-16,19.707,20.426,19.588,20.376,6095266,0
2010-02-17,20.489,20.764,20.468,20.629,4547554,0
2010-02-18,20.538,21.082,20.446,20.952,4655918,0
2010-02-19,20.828,21.164,20.679,21.038,4518997,0
2010-02-22,21.082,21.101,20.736,20.82,4927332,0
2010-02-23,20.791,20.945,20.397,20.418,6012399,0
2010-02-24,20.462,20.685,20.418,20.685,4637369,0
2010-02-25,20.468,20.502,20.235,20.426,6175595,0
2010-02-26,20.397,20.517,20.264,20.264,7277361,0
2010-03-01,20.383,20.538,20.264,20.446,4542753,0
2010-03-02,20.53,20.685,20.446,20.595,6944225,0
2010-03-03,20.608,20.685,20.418,20.587,3594620,0
2010-03-04,20.673,20.883,20.565,20.833,3558370,0
2010-03-05,20.981,21.432,20.791,21.403,4853603,0
2010-03-08,21.383,21.694,21.3,21.502,3605827,0
2010-03-09,21.361,21.686,21.333,21.524,3788863,0
2010-03-10,21.587,21.954,21.418,21.897,4240102,0
2010-03-11,21.784,22.326,21.686,22.299,5154028,0
2010-03-12,22.335,22.65,22.284,22.621,4726935,0
2010-03-15,22.059,22.705,21.841,22.621,5878288,0
2010-03-16,22.658,23.318,22.593,23.24,5700276,0
2010-03-17,23.383,23.861,23.263,23.798,7128692,0
2010-03-18,23.501,23.776,23.394,23.589,5192259,0
2010-03-19,23.627,23.769,23.285,23.311,7327838,0
2010-03-22,23.185,24.007,23.128,23.925,5969610,0
2010-03-23,23.657,24.007,23.509,23.819,7271991,0
2010-03-24,23.776,24.1,23.7,23.855,7448054,0
2010-03-25,24.03,24.199,23.634,23.634,6217324,0
2010-03-26,23.742,23.943,23.388,23.494,5367820,0
2010-03-29,23.607,23.693,23.201,23.323,4399242,0
2010-03-30,23.349,23.517,23.256,23.331,4886573,0
2010-03-31,23.233,23.454,23.137,23.233,4846576,0
2010-04-01,23.461,23.693,23.114,23.207,4914491,0
2010-04-05,23.269,23.467,23.207,23.432,4539408,0
2010-04-06,23.349,23.834,23.233,23.665,4611668,0
2010-04-07,23.657,23.657,22.875,22.961,4922001,0
2010-04-08,22.867,23.137,22.791,23.066,5295432,0
2010-04-09,23.155,23.418,23.094,23.418,4149894,0
2010-04-12,23.501,23.544,23.1,23.163,3425110,0
2010-04-13,23.214,23.445,23.038,23.292,4841790,0
2010-04-14,23.349,23.418,22.906,22.952,5124427,0
2010-04-15,22.906,22.946,22.262,22.299,4964596,0
2010-04-16,22.24,22.55,21.946,21.946,9987969,0
2010-04-19,21.818,22.27,21.652,22.143,5937903,0
2010-04-20,22.311,22.461,21.925,22.453,4929809,0
2010-04-21,22.488,22.848,22.335,22.685,5450661,0
2010-04-22,22.481,23.185,22.349,23.08,4451484,0
2010-04-23,23.137,23.34,22.875,23.299,3197071,0
2010-04-26,23.177,23.938,23.177,23.7,5473304,0
2010-04-27,23.128,23.596,22.566,22.65,6325244,0
2010-04-28,22.875,22.987,22.607,22.722,4490537,0
2010-04-29,22.574,23.222,22.502,23.155,4148135,0
2010-04-30,23.073,23.403,22.58,22.613,5144098,0
2010-05-03,22.799,23.501,22.705,23.376,4323165,0
2010-05-04,23.057,23.155,22.405,22.677,6087696,0
2010-05-05,22.398,22.807,22.107,22.389,4153644,0
2010-05-06,22.262,22.453,20.085,21.764,10686913,0
2010-05-07,21.636,22.24,21.094,21.841,9712691,0
2010-05-10,22.968,23.783,22.807,23.742,8604751,0
2010-05-11,23.427,24.087,23.331,23.769,5573544,0
2010-05-12,23.764,24.022,23.607,23.925,4929195,0
2010-05-13,23.805,23.981,23.544,23.563,4179069,0
2010-05-14,23.306,23.461,22.67,22.946,5819006,0
2010-05-17,23.087,23.388,22.318,22.976,4385237,0
2010-05-18,23.248,23.349,22.349,22.425,6844298,0
2010-05-19,22.305,22.735,21.784,22.278,5271574,0
2010-05-20,21.664,21.946,21.101,21.13,8540034,0
2010-05-21,20.439,21.911,20.439,21.856,7939881,0
2010-05-24,21.967,22.122,21.453,21.502,4679729,0
2010-05-25,20.975,21.779,20.727,21.707,6868941,0
2010-05-26,22.01,22.284,21.539,21.636,5830936,0
2010-05-27,22.066,22.897,21.89,22.862,6309925,0
2010-05-28,22.761,22.993,22.374,22.432,3705958,0
2010-06-01,22.205,22.607,22.032,22.074,4554560,0
2010-06-02,22.27,22.755,21.856,22.749,5283029,0
2010-06-03,22.705,22.791,22.292,22.389,4139624,0
2010-06-04,21.74,22.159,21.164,21.247,7518120,0
2010-06-07,21.361,21.728,21.215,21.228,4488748,0
2010-06-08,21.285,21.904,20.912,21.867,6568520,0
2010-06-09,21.967,22.481,21.678,21.779,4045923,0
2010-06-10,22.08,22.888,22.08,22.854,4474917,0
2010-06-11,22.542,23.171,22.494,23.128,2764688,0
2010-06-14,23.323,23.643,23.146,23.544,5196655,0
2010-06-15,23.671,24.215,23.544,24.183,5024520,0
2010-06-16,23.934,24.221,23.881,24.073,3930332,0
2010-06-17,24.078,24.291,23.825,24.183,3213838,0
2010-06-18,23.214,23.269,23.024,23.038,14559809,0
2010-06-21,23.488,23.488,22.784,22.881,6173609,0
2010-06-22,22.912,23.073,22.405,22.566,8519956,0
2010-06-23,22.55,22.946,22.256,22.817,6760964,0
2010-06-24,22.644,22.924,22.445,22.558,8477720,0
2010-06-25,22.742,23.24,22.55,23.057,9079879,0
2010-06-28,23.171,23.185,22.807,22.875,4568956,0
2010-06-29,22.574,23.108,22.374,22.705,14334205,0
2010-06-30,22.808,23.269,22.643,22.706,9379779,0
2010-07-01,22.607,22.833,22.074,22.621,7319531,0
2010-07-02,22.784,22.784,22.278,22.355,6057860,0
2010-07-06,22.784,23.001,21.882,22.122,7096076,0
2010-07-07,22.214,23.137,22.193,23.122,7606401,0
2010-07-08,23.349,23.481,22.777,23.114,5423892,0
2010-07-09,23.114,23.6,22.924,23.596,4223291,0
2010-07-12,23.538,23.783,23.318,23.62,3892871,0
2010-07-13,23.888,24.262,23.805,24.172,4442062,0
2010-07-14,23.981,24.291,23.657,24.152,4339723,0
2010-07-15,24.152,24.152,23.616,24.064,3736019,0
2010-07-16,23.819,24.064,23.411,23.556,5618035,0
2010-07-19,23.651,24.158,23.292,24.007,4276298,0
2010-07-20,23.757,24.496,23.627,24.423,4306225,0
2010-07-21,24.453,24.566,23.671,23.757,5357572,0
2010-07-22,24.078,24.783,24.06,24.615,5568743,0
2010-07-23,24.466,24.79,24.172,24.734,4913140,0
2010-07-26,24.594,25.339,24.594,25.305,4388337,0
2010-07-27,25.425,25.566,24.862,25.051,4496508,0
2010-07-28,24.832,25.142,24.678,24.854,5678166,0
2010-07-29,24.996,25.092,24.508,24.854,4675991,0
2010-07-30,24.586,25.071,24.488,24.972,4240574,0
2010-08-02,25.452,25.952,25.345,25.901,4866323,0
2010-08-03,25.452,25.851,25.262,25.432,4189173,0
2010-08-04,25.459,25.834,25.39,25.672,4601596,0
2010-08-05,24.655,25.051,24.601,24.825,5974526,0
2010-08-06,24.523,24.893,24.369,24.854,4508944,0
2010-08-09,25.071,25.134,24.909,25.078,3207057,0
2010-08-10,24.776,25.058,24.655,24.798,4553908,0
2010-08-11,24.445,24.706,24.207,24.496,9067454,0
2010-08-12,24.178,24.501,24.096,24.221,3752640,0
2010-08-13,24.183,24.488,24.158,24.299,3448176,0
2010-08-16,24.183,24.551,24.152,24.318,3005882,0
2010-08-17,24.508,24.893,24.339,24.783,4139873,0
2010-08-18,24.925,24.94,24.466,24.538,4284159,0
2010-08-19,24.453,24.508,23.825,24.06,5049202,0
2010-08-20,23.896,24.106,23.783,24.073,2950869,0
2010-08-23,24.158,24.282,23.959,24.001,2388888,0
2010-08-24,23.727,23.996,23.494,23.812,4406105,0
2010-08-25,23.693,24.318,23.657,24.248,4183989,0
2010-08-26,24.318,24.601,24.106,24.158,3985739,0
2010-08-27,24.353,24.754,23.825,24.721,4962600,0
2010-08-30,24.67,25.269,24.578,24.889,5117728,0
2010-08-31,24.867,25.06,24.631,24.795,5253390,0
2010-09-01,25.178,25.775,25.045,25.678,6710380,0
2010-09-02,25.72,25.96,25.635,25.868,4708744,0
2010-09-03,26.108,26.297,25.82,26.261,3630455,0
2010-09-07,25.988,26.136,25.678,25.684,3745448,0
2010-09-08,25.727,25.98,25.713,25.868,3114412,0
2010-09-09,26.241,26.304,25.452,25.55,2668152,0
2010-09-10,25.55,25.727,25.395,25.664,1703597,0
2010-09-13,25.952,26.051,25.705,26.008,2425627,0
2010-09-14,25.877,26.108,25.775,25.952,3208176,0
2010-09-15,25.897,26.191,25.691,26.1,2869060,0
2010-09-16,26.073,26.078,25.713,25.851,2134980,0
2010-09-17,25.916,26.129,25.741,26.129,4640463,0
2010-09-20,26.221,26.79,26.129,26.733,3599211,0
2010-09-21,26.635,26.763,25.838,25.939,4560629,0
2010-09-22,25.908,26.037,25.509,25.678,3651705,0
2010-09-23,25.465,25.678,24.98,25.008,4305957,0
2010-09-24,25.353,25.916,25.256,25.814,3407264,0
2010-09-27,25.82,25.868,25.39,25.439,2705772,0
2010-09-28,25.432,25.543,25.03,25.502,3042736,0
2010-09-29,25.402,25.446,25.134,25.305,2835299,0
2010-09-30,25.465,25.713,25.134,25.334,3226505,0
2010-10-01,25.566,25.579,24.876,25.241,3678119,0
2010-10-04,25.156,25.262,25.008,25.171,6087851,0
2010-10-05,25.409,25.678,25.185,25.509,8872231,0
2010-10-06,25.502,25.672,25.353,25.65,3908640,0
2010-10-07,25.741,25.814,25.502,25.558,2193959,0
2010-10-08,25.628,25.678,25.452,25.558,3353437,0
2010-10-11,25.55,25.705,25.39,25.439,3133040,0
2010-10-12,25.345,25.65,25.262,25.594,4117755,0
2010-10-13,25.741,26.12,25.628,25.851,2747702,0
2010-10-14,25.814,25.851,25.495,25.586,3863019,0
2010-10-15,25.672,25.756,25.402,25.55,3198713,0
2010-10-18,25.55,25.939,25.459,25.939,3524214,0
2010-10-19,25.558,26.028,25.495,25.814,3739933,0
2010-10-20,25.901,26.51,25.851,26.233,3891558,0
2010-10-21,26.367,26.459,26.016,26.177,6053831,0
2010-10-22,26.318,26.318,25.55,25.608,3484218,0
2010-10-25,25.851,26.171,25.727,26.12,6702805,0
2010-10-26,25.916,26.129,25.826,25.972,3748107,0
2010-10-27,25.796,26.008,25.277,25.395,4800609,0
2010-10-28,25.495,25.698,25.087,25.312,3381982,0
2010-10-29,25.239,25.47,25.203,25.356,1993087,0
2010-11-01,25.529,25.762,25.361,25.579,2705965,0
2010-11-02,25.782,25.851,25.417,25.838,2620949,0
2010-11-03,25.353,25.439,24.819,25.345,17815635,0
2010-11-04,25.432,25.586,25.107,25.558,5161344,0
2010-11-05,25.566,25.838,25.39,25.62,3681175,0
2010-11-08,25.488,25.572,25.156,25.369,3548308,0
2010-11-09,25.395,25.516,23.769,24.001,8931019,0
2010-11-10,24.106,24.473,24.087,24.395,5374114,0
2010-11-11,24.158,24.389,24.03,24.037,3350280,0
2010-11-12,23.951,24.255,23.757,23.776,3648821,0
2010-11-15,23.959,24.001,23.323,23.363,4472057,0
2010-11-16,23.185,23.207,22.445,22.601,7297604,0
2010-11-17,22.644,23.008,22.587,22.826,3823265,0
2010-11-18,23.137,23.269,22.862,22.976,3582868,0
2010-11-19,22.791,23.024,22.658,22.924,3641321,0
2010-11-22,23.177,23.185,22.888,23.008,2667479,0
2010-11-23,22.826,22.833,22.658,22.714,4693508,0
2010-11-24,22.929,23.228,22.888,23.185,2935221,0
2010-11-26,22.919,23.299,22.919,23.051,1291884,0
2010-11-29,22.888,23.228,22.714,23.146,3846599,0
2010-11-30,22.877,23.421,22.828,23.184,12385740,0
2010-12-01,23.403,23.403,22.946,23.171,5800190,0
2010-12-02,23.233,23.769,23.152,23.735,6235823,0
2010-12-03,23.643,23.7,23.383,23.643,4609991,0
2010-12-06,23.544,23.764,23.233,23.6,5807542,0
2010-12-07,23.847,24.051,23.742,23.764,11488503,0
2010-12-08,23.727,23.943,22.961,23.146,6092967,0
2010-12-09,23.228,23.323,22.755,22.777,4377456,0
2010-12-10,22.777,23.001,22.761,22.784,5785048,0
2010-12-13,22.946,23.024,22.807,22.897,4818376,0
2010-12-14,22.453,23.951,22.439,23.207,12643686,0
2010-12-15,24.03,24.143,23.256,23.967,37295804,0
2010-12-16,24.36,24.41,23.918,24.078,10036541,0
2010-12-17,24.143,24.466,24.064,24.461,9627996,0
2010-12-20,24.578,24.812,24.545,24.742,5501156,0
2010-12-21,25.164,25.227,24.749,25.065,6081881,0
2010-12-22,25.142,25.361,25.071,25.345,14021225,0
2010-12-23,25.334,25.543,25.256,25.334,4116541,0
2010-12-27,25.339,25.877,25.277,25.844,4761922,0
2010-12-28,25.868,26.12,25.698,25.96,3954686,0
2010-12-29,26.065,26.065,25.572,25.793,3745681,0
2010-12-30,25.816,25.971,25.658,25.913,3273985,0
2010-12-31,25.925,26.059,25.877,25.903,2068567,0
2011-01-03,25.972,26.382,25.851,26.324,5968206,0
2011-01-04,26.453,26.565,25.916,26.177,7290810,0
2011-01-05,26.016,26.241,25.931,26.228,4829077,0
2011-01-06,26.108,26.284,25.727,25.826,4728630,0
2011-01-07,25.916,26.043,25.402,25.684,3820703,0
2011-01-10,25.516,25.691,25.361,25.488,3753504,0
2011-01-11,25.537,25.782,25.29,25.62,3523815,0
2011-01-12,25.345,25.537,25.212,25.39,5074790,0
2011-01-13,25.382,25.62,25.345,25.608,2692781,0
2011-01-14,25.509,25.713,25.382,25.509,2979738,0
2011-01-18,25.465,25.628,25.361,25.502,3036638,0
2011-01-19,25.212,25.509,25.212,25.312,4115046,0
2011-01-20,25.39,25.826,25.345,25.439,4014666,0
2011-01-21,25.495,25.572,25.232,25.296,2918236,0
2011-01-24,25.339,25.488,25.305,25.382,2943229,0
2011-01-25,25.375,25.749,25.283,25.698,5428815,0
2011-01-26,25.789,26.059,25.628,25.691,4444561,0
2011-01-27,25.796,26.108,25.656,26.021,4234731,0
2011-01-28,26.108,26.431,25.72,25.735,5818838,0
2011-01-31,25.833,26.395,25.833,26.117,9821639,0
2011-02-01,26.277,26.297,25.891,26.191,4562528,0
2011-02-02,26.12,26.318,26.037,26.078,2931931,0
2011-02-03,26.078,26.311,26.016,26.269,2921272,0
2011-02-04,26.241,26.261,25.782,25.891,3390953,0
2011-02-07,26.016,26.221,25.923,26.059,3229920,0
2011-02-08,25.838,26.1,25.741,25.931,3236474,0
2011-02-09,25.851,25.939,25.684,25.805,3425947,0
2011-02-10,25.691,25.96,25.691,25.851,3256234,0
2011-02-11,25.826,25.98,25.664,25.96,2498285,0
2011-02-14,25.996,26.34,25.972,26.213,3770202,0
2011-02-15,26.142,26.663,26.051,26.415,5634724,0
2011-02-16,26.472,26.828,26.376,26.376,4122866,0
2011-02-18,26.008,26.261,25.947,26.184,5368238,0
2011-02-22,25.851,26.12,25.814,25.877,4473413,0
2011-02-23,25.923,26.304,25.877,25.901,5345301,0
2011-02-24,25.851,26.008,25.698,25.782,4833651,0
2011-02-25,25.877,26.1,25.851,26.078,5846763,0
2011-02-28,26.229,26.9,26.13,26.758,7646876,0
2011-03-01,26.804,26.804,25.684,25.713,8931962,0
2011-03-02,25.635,25.859,25.446,25.656,4565265,0
2011-03-03,25.897,26.142,25.82,26.142,4796038,0
2011-03-04,26.091,26.129,25.789,26.008,4377911,0
2011-03-07,26.184,26.206,25.664,25.844,5012545,0
2011-03-08,25.901,26.415,25.851,26.367,4431566,0
2011-03-09,26.255,26.579,26.12,26.523,3176196,0
2011-03-10,26.199,26.354,26.171,26.228,3748930,0
2011-03-11,26.043,26.819,26.043,26.769,4019889,0
2011-03-14,26.615,26.748,26.367,26.572,3832281,0
2011-03-15,25.996,26.671,25.884,26.453,3947699,0
2011-03-16,26.367,26.446,25.62,25.844,4975422,0
2011-03-17,26.156,26.235,25.772,26.091,3068995,0
2011-03-18,26.459,26.733,26.354,26.648,6393272,0
2011-03-21,26.896,26.959,26.466,26.472,4147854,0
2011-03-22,26.002,26.108,25.82,26.108,6830624,0
2011-03-23,25.952,26.051,25.749,25.947,33925723,0
2011-03-24,26.037,26.051,25.814,25.901,7210279,0
2011-03-25,25.947,25.972,25.735,25.859,6501821,0
2011-03-28,25.901,26.043,25.834,25.939,4785263,0
2011-03-29,25.884,26.108,25.628,26.059,5418101,0
2011-03-30,26.129,26.635,26.016,26.615,6046817,0
2011-03-31,26.599,26.747,26.467,26.708,6034975,0
2011-04-01,26.846,26.929,26.401,26.565,3718495,0
2011-04-04,26.648,26.748,26.544,26.615,3414156,0
2011-04-05,26.599,26.829,26.458,26.564,3124621,0
2011-04-06,26.641,26.691,26.376,26.446,2873667,0
2011-04-07,26.379,26.521,26.059,26.263,3170431,0
2011-04-08,26.47,26.508,26.091,26.177,2406050,0
2011-04-11,26.199,26.431,26.051,26.078,2741276,0
2011-04-12,26.05,26.335,26.001,26.015,4271981,0
2011-04-13,26.065,26.15,25.838,25.891,2967425,0
2011-04-14,25.923,26.431,25.838,26.401,3643950,0
2011-04-15,26.499,26.805,26.405,26.777,3200475,0
2011-04-18,26.486,26.565,26.277,26.486,3499285,0
2011-04-19,26.492,26.7,26.444,26.672,2612378,0
2011-04-20,26.861,26.95,26.7,26.925,2698612,0
2011-04-21,26.97,27.205,26.655,27.17,3697403,0
2011-04-25,27.143,27.613,26.959,27.466,3653243,0
2011-04-26,27.648,27.89,27.419,27.803,4337958,0
2011-04-27,27.911,28.197,27.798,28.175,3286873,0
2011-04-28,28.138,28.689,28.097,28.588,3189110,0
2011-04-29,28.481,28.487,27.565,27.895,4843131,0
2011-05-02,28.075,28.167,27.846,27.996,3650999,0
2011-05-03,27.897,27.953,27.21,27.505,4685869,0
2011-05-04,27.547,27.547,26.963,27.227,3324639,0
2011-05-05,27.034,27.37,26.758,27.177,4125323,0
2011-05-06,27.441,27.562,26.764,26.906,4083234,0
2011-05-09,26.934,26.963,26.7,26.75,3925805,0
2011-05-10,26.791,27.12,26.769,26.97,4636629,0
2011-05-11,26.861,26.957,26.549,26.599,4271422,0
2011-05-12,26.607,26.906,26.386,26.829,3401063,0
2011-05-13,26.805,26.805,26.185,26.235,3740667,0
2011-05-16,26.15,26.379,26.02,26.243,3848159,0
2011-05-17,26.121,26.349,26.121,26.349,3102648,0
2011-05-18,26.379,26.564,26.115,26.451,2379638,0
2011-05-19,26.499,26.614,26.292,26.499,1972861,0
2011-05-20,26.47,26.476,26.164,26.349,3374463,0
2011-05-23,26.042,26.357,25.971,26.121,3267327,0
2011-05-24,26.156,26.343,26.1,26.28,4040298,0
2011-05-25,26.215,26.335,25.856,26.193,2601616,0
2011-05-26,26.091,26.47,25.921,26.451,2730250,0
2011-05-27,26.476,26.584,26.328,26.534,2298425,0
2011-05-31,26.731,27.061,26.584,27.045,4656542,0
2011-06-01,26.925,26.992,26.257,26.28,5828722,0
2011-06-02,26.458,26.679,26.223,26.235,5033560,0
2011-06-03,25.978,26.444,25.937,26.292,2688158,0
2011-06-06,26.321,26.328,25.895,25.921,3018247,0
2011-06-07,26.05,26.143,25.895,25.971,3859352,0
2011-06-08,25.921,26.199,25.864,26.001,3200232,0
2011-06-09,26.05,26.121,25.629,25.68,2977159,0
2011-06-10,25.572,25.673,24.952,24.972,4947073,0
2011-06-13,25.102,25.407,25.023,25.388,4257006,0
2011-06-14,25.58,25.937,25.431,25.928,3391867,0
2011-06-15,25.758,25.921,25.373,25.622,4365984,0
2011-06-16,25.674,26.244,25.622,26.157,5162669,0
2011-06-17,26.364,26.628,26.108,26.444,7740867,0
2011-06-20,26.4,26.983,26.372,26.885,4035480,0
2011-06-21,26.963,26.998,26.564,26.983,4384882,0
2011-06-22,26.95,27.17,26.791,26.849,3150380,0
2011-06-23,26.534,26.534,25.9,26.042,4510048,0
2011-06-24,26.085,26.136,25.873,26.059,3399981,0
2011-06-27,26.1,26.229,25.951,26.115,2654240,0
2011-06-28,26.115,26.229,25.928,26.156,3195718,0
2011-06-29,26.307,26.444,26.121,26.328,2699686,0
2011-06-30,26.454,26.454,26.05,26.159,3889779,0
2011-07-01,26.217,26.599,26.13,26.54,3265227,0
2011-07-05,26.456,26.78,26.309,26.736,3244382,0
2011-07-06,26.656,26.873,26.54,26.865,3265166,0
2011-07-07,27.119,27.236,27.004,27.17,3147951,0
2011-07-08,26.881,27.258,26.707,27.236,3875001,0
2011-07-11,26.842,26.957,26.578,26.628,4098605,0
2011-07-12,26.514,27.147,26.398,26.831,6269311,0
2011-07-13,26.957,26.976,26.686,26.75,4901624,0
2011-07-14,26.855,26.869,26.372,26.405,3666590,0
2011-07-15,26.527,26.744,26.36,26.707,2798879,0
2011-07-18,26.655,26.679,26.288,26.499,3060561,0
2011-07-19,26.664,26.845,26.563,26.736,3878903,0
2011-07-20,26.785,26.906,26.672,26.842,2460074,0
2011-07-21,27.056,27.235,26.842,26.957,3614501,0
2011-07-22,27.018,27.128,26.89,27.026,2793289,0
2011-07-25,26.742,26.842,26.476,26.584,2902900,0
2011-07-26,26.506,26.76,26.36,26.752,3201355,0
2011-07-27,26.648,26.727,26.091,26.1,3908729,0
2011-07-28,26.121,26.317,25.878,26.13,4212606,0
2011-07-29,25.925,26.292,25.778,26.181,2814885,0
2011-08-01,24.944,25.312,24.386,24.696,12777233,0
2011-08-02,24.547,24.827,24.43,24.574,8783008,0
2011-08-03,24.56,24.668,23.736,24.568,6845932,0
2011-08-04,24.336,24.568,23.382,23.455,7383909,0
2011-08-05,23.713,23.75,22.739,23.146,9032120,0
2011-08-08,22.449,22.678,20.794,20.8,11646982,0
2011-08-09,21.103,23.419,20.944,23.394,15043833,0
2011-08-10,21.61,23.852,21.335,22.731,16569699,0
2011-08-11,22.907,23.823,22.701,23.528,12698846,0
2011-08-12,23.701,24.221,23.613,23.975,8691230,0
2011-08-15,24.162,25.181,24.083,25.181,4269792,0
2011-08-16,24.834,25.103,24.581,24.906,5304473,0
2011-08-17,25.045,25.277,24.791,25.089,5053935,0
2011-08-18,24.207,24.524,23.771,24.157,8882655,0
2011-08-19,23.886,24.401,23.793,24.025,6647416,0
2011-08-22,24.639,24.661,23.706,24.271,6622212,0
2011-08-23,24.466,25.023,24.133,25.023,6456925,0
2011-08-24,24.972,25.66,24.887,25.603,4591357,0
2011-08-25,25.717,25.969,25.089,25.305,4822940,0
2011-08-26,25.109,25.852,24.734,25.845,4825078,0
2011-08-29,26.209,26.57,25.999,26.555,4883236,0
2011-08-30,26.506,26.816,26.121,26.68,4189916,0
2011-08-31,26.855,27.017,26.489,26.952,4255812,0
2011-09-01,26.975,26.996,26.209,26.244,4591137,0
2011-09-02,25.772,26.286,25.656,25.691,3069575,0
2011-09-06,24.898,25.738,24.898,25.652,4059112,0
2011-09-07,26.058,26.881,25.645,26.865,4882160,0
2011-09-08,26.672,26.816,26.072,26.078,6813746,0
2011-09-09,25.767,26.072,25.073,25.262,5769321,0
2011-09-12,25.015,25.622,24.887,25.615,3880719,0
2011-09-13,25.622,25.738,25.305,25.652,5485205,0
2011-09-14,25.781,26.05,25.305,25.942,4426630,0
2011-09-15,26.201,26.563,26.006,26.563,4137756,0
2011-09-16,26.693,27.097,26.389,27.054,6084655,0
2011-09-19,26.527,26.939,26.49,26.701,5218440,0
2011-09-20,26.816,27.395,26.68,27.147,4234959,0
2011-09-21,27.119,27.17,25.637,25.652,7650533,0
2011-09-22,25.008,25.572,24.814,25.296,7428219,0
2011-09-23,25.131,25.572,25.03,25.413,5179669,0
2011-09-26,25.694,26.006,25.327,25.956,5231022,0
2011-09-27,26.547,26.584,25.852,26.013,4156085,0
2011-09-28,25.934,26.121,25.175,25.203,4886081,0
2011-09-29,25.724,26.019,25.42,26.019,4753471,0
2011-09-30,25.473,25.884,25.335,25.347,5496678,0
2011-10-03,25.218,25.549,24.43,24.46,8220182,0
2011-10-04,24.066,25.237,23.613,25.194,8298899,0
2011-10-05,25.179,25.53,24.455,25.319,6104639,0
2011-10-06,25.179,25.868,24.966,25.868,5313078,0
2011-10-07,26.091,26.091,25.255,25.456,7875613,0
2011-10-10,26.019,26.89,25.76,26.865,5478164,0
2011-10-11,26.649,26.693,26.201,26.317,4849015,0
2011-10-12,26.592,26.744,26.217,26.376,6869897,0
2011-10-13,26.217,26.217,25.537,25.845,5267912,0
2011-10-14,26.395,26.395,26.042,26.335,3991454,0
2011-10-17,26.108,26.258,25.774,25.826,4379803,0
2011-10-18,25.949,26.707,25.826,26.641,6162233,0
2011-10-19,26.635,26.904,26.324,26.376,6329997,0
2011-10-20,26.376,26.744,25.942,26.701,6558404,0
2011-10-21,27.112,27.595,26.92,27.456,7117434,0
2011-10-24,27.453,27.822,27.401,27.748,6032018,0
2011-10-25,27.565,27.697,27.178,27.311,5542355,0
2011-10-26,27.661,27.806,27.205,27.546,5319685,0
2011-10-27,28.224,28.81,27.8,28.679,8633205,0
2011-10-28,28.752,29.109,28.561,29.059,6502237,0
2011-10-31,28.897,29.548,28.49,28.809,7269905,0
2011-11-01,28.157,28.575,27.83,27.996,7575989,0
2011-11-02,28.575,28.606,27.953,28.341,5791451,0
2011-11-03,28.632,28.986,28.084,28.897,3899978,0
2011-11-04,28.664,28.664,27.726,27.823,7430536,0
2011-11-07,27.947,28.275,27.654,27.983,3541279,0
2011-11-08,28.107,28.401,27.639,28.379,4342621,0
2011-11-09,27.711,27.902,27.346,27.449,6434676,0
2011-11-10,27.873,27.888,27.271,27.603,5152640,0
2011-11-11,27.996,28.582,27.83,28.445,4195833,0
2011-11-14,28.255,28.43,27.705,27.836,3946055,0
2011-11-15,27.741,28.149,27.55,27.976,3033845,0
2011-11-16,27.734,28.216,27.616,27.859,4959095,0
2011-11-17,27.77,27.924,27.237,27.361,4081525,0
2011-11-18,27.55,27.654,27.193,27.609,3905670,0
2011-11-21,27.163,27.237,26.681,26.878,4483316,0
2011-11-22,26.952,27.186,26.657,26.944,3265859,0
2011-11-23,26.716,26.796,26.246,26.299,3527906,0
2011-11-25,26.343,26.861,26.227,26.414,1625396,0
2011-11-28,27.112,27.259,26.762,26.974,3419137,0
2011-11-29,27.104,27.2,26.829,26.907,2351104,0
2011-11-30,27.892,28.32,27.553,28.289,5860488,0
2011-12-01,28.122,28.196,27.711,27.873,2467414,0
2011-12-02,28.064,28.21,27.536,27.588,3863945,0
2011-12-05,27.961,27.991,27.441,27.661,4139550,0
2011-12-06,27.66,27.934,27.534,27.815,2370924,0
2011-12-07,27.741,28.32,27.55,28.157,3606410,0
2011-12-08,28.019,28.084,27.683,27.8,4033991,0
2011-12-09,27.983,28.54,27.917,28.407,3810040,0
2011-12-12,28.165,28.165,27.674,28.012,2969339,0
2011-12-13,28.224,28.43,27.814,27.991,3027618,0
2011-12-14,27.881,28.561,27.814,28.247,4375887,0
2011-12-15,28.517,28.613,28.32,28.473,4247618,0
2011-12-16,28.632,29.022,28.496,28.554,4822669,0
2011-12-19,28.705,28.722,28.21,28.255,2765910,0
2011-12-20,28.613,29.183,28.517,29.044,5569331,0
2011-12-21,29.16,29.36,28.861,29.315,3339413,0
2011-12-22,29.461,29.887,29.41,29.843,3215946,0
2011-12-23,29.995,30.193,29.855,30.142,1594491,0
2011-12-27,30.113,30.668,29.928,30.493,1927632,0
2011-12-28,30.573,30.647,30.215,30.303,2292851,0
2011-12-29,30.405,30.699,30.208,30.567,2270585,0
2011-12-30,30.614,30.726,30.32,30.32,2319480,0
2012-01-03,30.699,31.049,30.456,30.655,4776773,0
2012-01-04,30.419,30.451,29.542,29.542,5639794,0
2012-01-05,29.461,29.762,29.41,29.608,5176703,0
2012-01-06,29.623,29.836,29.44,29.528,3097298,0
2012-01-09,29.637,29.651,29.368,29.572,2296996,0
2012-01-10,29.829,30.142,29.769,30.083,3506460,0
2012-01-11,29.957,30.083,29.759,30.075,3360903,0
2012-01-12,29.957,29.965,29.49,29.875,3205653,0
2012-01-13,29.652,30.097,29.572,30.09,3460722,0
2012-01-17,30.326,30.571,30.252,30.422,3491125,0
2012-01-18,30.033,30.486,30.003,30.478,3146161,0
2012-01-19,30.56,30.603,30.281,30.288,3247123,0
2012-01-20,30.386,30.401,29.735,29.897,6606807,0
2012-01-23,29.951,30.208,29.951,30.157,3758289,0
2012-01-24,30.003,30.318,29.909,30.003,5428612,0
2012-01-25,29.593,30.376,29.593,30.266,7505586,0
2012-01-26,30.334,30.83,30.326,30.764,5109229,0
2012-01-27,30.615,30.787,30.447,30.683,3580867,0
2012-01-30,30.127,30.497,30.067,30.481,3537646,0
2012-01-31,30.645,30.794,30.451,30.765,4887489,0
2012-02-01,30.881,31.098,30.548,30.8,4209615,0
2012-02-02,30.888,31.024,30.459,30.532,3239061,0
2012-02-03,30.897,30.948,30.675,30.92,4077418,0
2012-02-06,30.794,31.098,30.733,30.868,3387447,0
2012-02-07,31.105,31.436,30.98,31.394,4410601,0
2012-02-08,31.335,31.483,31.17,31.483,3501978,0
2012-02-09,31.489,31.668,30.956,31.039,3038518,0
2012-02-10,30.733,31.007,30.489,30.653,3865649,0
2012-02-13,30.913,31.039,30.779,30.888,2587607,0
2012-02-14,30.372,30.854,30.223,30.364,4472096,0
2012-02-15,29.934,30.039,29.548,29.726,5039678,0
2012-02-16,29.631,30.097,29.608,29.684,4303732,0
2012-02-17,29.838,29.965,29.527,29.912,3127633,0
2012-02-21,29.846,29.89,29.045,29.12,5801317,0
2012-02-22,29.083,29.088,28.703,28.883,6549562,0
2012-02-23,28.883,29.348,28.838,29.348,4661390,0
2012-02-24,29.254,29.384,28.719,28.949,5437027,0
2012-02-27,28.838,29.283,28.683,29.245,3421402,0
2012-02-28,29.392,29.631,29.163,29.236,4059879,0
2012-02-29,29.259,29.542,29.151,29.259,3724954,0
2012-03-01,29.216,29.512,29.143,29.466,2968714,0
2012-03-02,29.466,29.623,29.196,29.357,2297228,0
2012-03-05,29.254,29.407,29.111,29.326,1982444,0
2012-03-06,29.03,29.371,28.943,29.008,2824015,0
2012-03-07,29.045,29.267,28.771,29.208,2788793,0
2012-03-08,29.384,29.401,28.83,28.926,2938697,0
2012-03-09,28.926,29.088,28.844,28.912,6021376,0
2012-03-12,28.987,29.638,28.943,29.541,4323229,0
2012-03-13,29.71,30.313,29.658,30.246,3885833,0
2012-03-14,30.201,30.431,29.979,30.059,2931345,0
2012-03-15,30.053,30.193,29.718,29.867,3482994,0
2012-03-16,29.906,30.112,29.784,29.784,5011043,0
2012-03-19,29.859,30.283,29.726,30.118,4091559,0
2012-03-20,30.023,30.223,29.89,29.993,2394425,0
2012-03-21,29.993,30.112,29.831,29.957,2327637,0
2012-03-22,29.482,29.585,29.245,29.26,6899416,0
2012-03-23,29.343,29.43,29.083,29.283,3441757,0
2012-03-26,29.578,29.601,29.208,29.401,2940594,0
2012-03-27,29.519,29.698,29.401,29.558,3966169,0
2012-03-28,29.482,29.565,29.147,29.498,3404426,0
2012-03-29,29.275,29.371,29.088,29.304,2738642,0
2012-03-30,29.445,29.498,29.17,29.224,3979603,0
2012-04-02,29.223,29.498,29.163,29.474,3283789,0
2012-04-03,29.37,29.549,29.047,29.106,2750374,0
2012-04-04,28.891,28.957,28.681,28.761,3089556,0
2012-04-05,28.633,28.792,28.462,28.559,1542975,0
2012-04-09,28.275,28.533,28.237,28.401,5291435,0
2012-04-10,28.363,28.498,28.008,28.053,4906599,0
2012-04-11,28.304,28.542,28.171,28.518,3829626,0
2012-04-12,28.533,28.949,28.393,28.949,3032313,0
2012-04-13,28.95,29.056,28.673,28.838,2678583,0
2012-04-16,28.987,29.319,28.964,29.134,2570108,0
2012-04-17,29.309,29.391,28.987,29.317,2394986,0
2012-04-18,29.147,29.319,29.068,29.083,2202688,0
2012-04-19,29.163,29.196,28.793,28.943,2204490,0
2012-04-20,29.025,29.445,29.009,29.332,2379762,0
2012-04-23,29.12,29.297,29.061,29.245,3166466,0
2012-04-24,29.311,29.703,29.311,29.658,3562740,0
2012-04-25,29.897,30.193,29.831,30.185,3753518,0
2012-04-26,30.158,30.645,30.082,30.637,3904462,0
2012-04-27,30.848,30.862,30.487,30.614,2560608,0
2012-04-30,30.61,30.73,30.375,30.702,3334019,0
2012-05-01,30.563,31.035,30.435,30.742,3006979,0
2012-05-02,30.637,30.832,30.487,30.719,2674599,0
2012-05-03,30.719,30.848,30.569,30.569,2564682,0
2012-05-04,30.443,30.576,30.307,30.525,2758433,0
2012-05-07,30.472,31.003,30.456,30.848,2152874,0
2012-05-08,30.658,30.794,30.451,30.674,2286772,0
2012-05-09,30.389,31.028,30.345,30.771,3036968,0
2012-05-10,31.035,31.079,30.719,31.01,3229809,0
2012-05-11,30.848,31.123,30.719,31.07,2986010,0
2012-05-14,30.765,31.221,30.63,30.935,3986723,0
2012-05-15,30.869,31.065,30.78,30.862,3655282,0
2012-05-16,30.9,31.003,30.614,30.645,3464196,0
2012-05-17,30.726,30.815,30.248,30.252,3318774,0
2012-05-18,30.412,30.719,29.879,29.992,3358843,0
2012-05-21,30.066,30.546,30.022,30.494,2981245,0
2012-05-22,30.614,30.787,30.435,30.606,3843951,0
2012-05-23,30.426,30.69,30.104,30.645,2888123,0
2012-05-24,30.733,30.99,30.538,30.968,1791803,0
2012-05-25,30.943,31.117,30.637,30.726,1615163,0
2012-05-29,30.89,31.087,30.697,31.07,1996571,0
2012-05-30,30.855,30.968,30.404,30.418,2607345,0
2012-05-31,30.428,30.874,30.178,30.627,4513566,0
2012-06-01,29.999,30.187,29.654,29.7,3485417,0
2012-06-04,29.729,29.788,29.294,29.482,2694611,0
2012-06-05,29.43,30.142,29.34,30.053,2696374,0
2012-06-06,30.299,30.771,30.059,30.771,5544568,0
2012-06-07,31.048,31.087,30.464,30.546,5315186,0
2012-06-08,30.502,31.273,30.502,31.273,2541418,0
2012-06-11,31.471,31.53,30.599,30.637,3616606,0
2012-06-12,30.705,30.923,30.456,30.909,2754629,0
2012-06-13,30.855,31.303,30.683,30.99,2821318,0
2012-06-14,31.079,32.032,30.943,31.903,4979473,0
2012-06-15,32.114,32.255,31.92,32.151,6634050,0
2012-06-18,32.114,32.902,32.091,32.705,3590784,0
2012-06-19,31.558,31.949,31.55,31.934,9095145,0
2012-06-20,32.007,32.255,31.911,32.06,5207767,0
2012-06-21,32.179,32.288,31.753,31.815,3653785,0
2012-06-22,32.06,32.109,31.664,31.829,4038464,0
2012-06-25,31.574,32.032,31.491,31.911,2326916,0
2012-06-26,31.995,32.179,31.761,31.963,2479048,0
2012-06-27,32.264,32.264,31.955,32.129,2198919,0
2012-06-28,32.04,32.518,31.746,32.465,2804747,0
2012-06-29,32.985,33.104,32.759,33.104,3624017,0
2012-07-02,33.447,33.515,32.909,33.404,3894787,0
2012-07-03,33.527,33.589,33.329,33.476,1349828,0
2012-07-05,33.406,33.512,32.937,33.06,2752191,0
2012-07-06,32.767,33.327,32.697,33.3,2021073,0
2012-07-09,33.369,33.434,33.126,33.419,1884104,0
2012-07-10,33.54,33.674,32.683,32.864,2734834,0
2012-07-11,32.938,33.267,32.697,33.185,2506539,0
2012-07-12,32.961,33.74,32.841,33.554,3904910,0
2012-07-13,33.52,34.126,33.497,34.044,3706003,0
2012-07-16,33.906,34.311,33.906,34.056,2514005,0
2012-07-17,34.195,34.667,33.908,34.52,3633208,0
2012-07-18,34.353,34.583,34.301,34.528,2982431,0
2012-07-19,34.534,34.566,33.913,34.212,2398100,0
2012-07-20,34.028,34.14,33.831,33.883,6823960,0
2012-07-23,33.643,34.251,33.494,34.116,2544696,0
2012-07-24,34.113,34.347,33.938,34.325,2883955,0
2012-07-25,34.417,34.739,34.22,34.543,2940634,0
2012-07-26,34.998,35.803,34.492,34.824,2953175,0
2012-07-27,35.156,35.439,34.862,35.37,2504732,0
2012-07-30,35.34,35.619,35.212,35.347,2474456,0
2012-07-31,35.354,35.608,35.231,35.397,2595548,0
2012-08-01,35.459,35.718,35.112,35.197,3332858,0
2012-08-02,35.137,35.19,34.824,35.09,3252796,0
2012-08-03,35.332,35.613,34.913,35.19,3015533,0
2012-08-06,35.288,35.542,35.043,35.074,1835715,0
2012-08-07,35.143,35.143,34.325,34.52,3277366,0
2012-08-08,34.513,34.604,34.232,34.483,3755019,0
2012-08-09,34.528,34.809,34.46,34.535,2590029,0
2012-08-10,34.528,34.686,34.385,34.446,1923624,0
2012-08-13,34.483,34.619,34.347,34.416,1895358,0
2012-08-14,34.528,34.651,34.353,34.407,1912655,0
2012-08-15,34.362,34.583,34.308,34.332,1684686,0
2012-08-16,34.438,34.46,34.149,34.325,2726680,0
2012-08-17,34.438,34.438,33.999,34.097,3074626,0
2012-08-20,34.081,34.308,34.021,34.257,2523848,0
2012-08-21,34.347,34.467,34.188,34.317,2152903,0
2012-08-22,34.097,34.347,33.807,34.341,3121321,0
2012-08-23,34.201,34.232,33.627,33.649,3481615,0
2012-08-24,33.612,34.044,33.545,33.975,1235433,0
2012-08-27,34.015,34.173,33.914,34.105,1266023,0
2012-08-28,34.074,34.332,33.862,34.294,1374822,0
2012-08-29,34.264,34.264,34.021,34.241,1775583,0
2012-08-30,34.157,34.68,34.066,34.583,2456337,0
2012-08-31,34.702,34.771,34.399,34.753,4354939,0
2012-09-04,34.686,35.121,34.544,35.09,2553186,0
2012-09-05,35.171,35.347,34.969,35.18,2484594,0
2012-09-06,35.468,35.665,35.224,35.642,3546459,0
2012-09-07,35.674,35.734,35.28,35.347,2114481,0
2012-09-10,35.316,35.4,35.005,35.074,2373610,0
2012-09-11,35.036,35.454,35.015,35.415,2448152,0
2012-09-12,35.415,35.542,35.197,35.409,3332018,0
2012-09-13,35.379,35.695,35.308,35.619,3732837,0
2012-09-14,35.743,35.818,35.102,35.18,4442757,0
2012-09-17,35.121,35.476,35.112,35.164,3376424,0
2012-09-18,34.983,34.983,34.264,34.332,6527682,0
2012-09-19,34.46,34.467,34.201,34.232,3069886,0
2012-09-20,34.028,34.317,33.931,34.157,3915570,0
2012-09-21,34.271,34.317,34.052,34.052,6305945,0
2012-09-24,34.074,34.264,33.959,34.059,2805427,0
2012-09-25,34.157,34.226,33.506,33.512,3343698,0
2012-09-26,33.581,34.044,33.551,33.597,2887020,0
2012-09-27,33.664,33.953,33.627,33.712,2547338,0
2012-09-28,33.635,33.883,33.438,33.712,3263907,0
2012-10-01,33.869,33.922,33.295,33.612,2588552,0
2012-10-02,33.755,34.052,33.725,34.028,2430702,0
2012-10-03,34.105,34.551,34.081,34.341,2507634,0
2012-10-04,34.446,34.528,34.182,34.301,2366491,0
2012-10-05,34.467,34.59,34.182,34.492,1831615,0
2012-10-08,34.422,34.56,34.217,34.432,1128754,0
2012-10-09,34.452,34.604,34.369,34.432,1885904,0
2012-10-10,34.332,34.643,34.332,34.483,2444525,0
2012-10-11,34.66,34.66,34.257,34.308,2561571,0
2012-10-12,34.347,34.544,34.209,34.241,1729493,0
2012-10-15,34.241,34.528,34.044,34.5,2017621,0
2012-10-16,34.634,34.83,34.452,34.803,2178575,0
2012-10-17,33.687,33.999,33.604,33.869,22425107,0
2012-10-18,33.975,34.476,33.922,34.432,9410872,0
2012-10-19,34.385,34.576,34.166,34.166,5504940,0
2012-10-22,34.232,34.232,33.824,34.036,4030703,0
2012-10-23,33.763,33.877,33.581,33.795,4448683,0
2012-10-24,33.914,34.105,33.795,33.953,4249380,0
2012-10-25,34.126,34.277,33.399,33.566,3957074,0
2012-10-26,33.559,33.664,33.095,33.364,4270151,0
2012-10-31,33.597,33.901,33.399,33.612,5976196,0
2012-11-01,33.895,33.895,33.197,33.284,4941666,0
2012-11-02,33.544,33.827,33.412,33.642,3661780,0
2012-11-05,33.505,33.597,33.23,33.335,3521828,0
2012-11-06,33.511,33.796,33.483,33.713,2934845,0
2012-11-07,33.457,34.208,33.457,33.98,4886034,0
2012-11-08,33.934,33.942,33.687,33.705,4395989,0
2012-11-09,33.687,34.049,33.488,33.843,2504381,0
2012-11-12,33.895,34.104,33.72,34.002,1595920,0
2012-11-13,33.851,34.47,33.809,34.301,2861379,0
2012-11-14,34.301,34.354,33.536,33.62,4306482,0
2012-11-15,33.656,33.858,33.38,33.559,2784401,0
2012-11-16,33.673,34.286,33.604,34.156,4089420,0
2012-11-19,34.486,34.776,34.401,34.716,3308236,0
2012-11-20,34.801,34.984,34.624,34.977,3645855,0
2012-11-21,34.984,35.053,34.578,34.776,2951746,0
2012-11-23,34.893,35.044,34.746,35.022,813627,0
2012-11-26,34.901,35.38,34.768,35.097,3055456,0
2012-11-27,34.854,34.901,34.188,34.57,4901752,0
2012-11-28,34.538,34.538,34.156,34.47,3812909,0
2012-11-29,34.57,34.587,34.018,34.47,4026019,0
2012-11-30,34.578,34.807,34.424,34.53,4506399,0
2012-12-03,34.669,34.846,34.363,34.47,3144094,0
2012-12-04,34.51,34.591,34.271,34.495,4519117,0
2012-12-05,34.495,34.564,34.232,34.354,2955099,0
2012-12-06,34.486,34.683,34.408,34.522,2780048,0
2012-12-07,34.578,34.807,34.486,34.776,2098865,0
2012-12-10,34.752,34.937,34.647,34.776,2133445,0
2012-12-11,34.901,34.977,34.699,34.801,2652090,0
2012-12-12,34.801,34.828,34.47,34.656,2369973,0
2012-12-13,34.63,34.768,33.934,34.104,3076732,0
2012-12-14,34.216,34.225,33.796,33.872,3446394,0
2012-12-17,33.98,34.171,33.65,33.834,4169365,0
2012-12-18,33.903,34.277,33.818,34.271,3880087,0
2012-12-19,34.354,34.47,34.117,34.117,2715684,0
2012-12-20,34.181,34.53,34.147,34.495,3229525,0
2012-12-21,34.486,34.522,34.181,34.326,6777480,0
2012-12-24,34.225,34.716,34.171,34.587,1384816,0
2012-12-26,34.647,34.69,34.317,34.446,2145186,0
2012-12-27,34.432,34.656,34.181,34.599,2039533,0
2012-12-28,34.386,34.647,34.294,34.37,2012894,0
2012-12-31,34.263,34.63,34.188,34.615,2718470,0
2013-01-02,35.067,35.138,34.683,34.906,3123265,0
2013-01-03,34.92,35.015,34.663,34.953,3527527,0
2013-01-04,34.953,35.123,34.838,35.091,2257051,0
2013-01-07,34.962,35.192,34.846,34.877,1545798,0
2013-01-08,34.828,35.076,34.807,35.015,1889212,0
2013-01-09,35.138,35.138,34.929,34.937,1784161,0
2013-01-10,35.061,35.312,34.946,35.221,3353787,0
2013-01-11,35.144,35.26,34.962,35.26,1823580,0
2013-01-14,35.226,35.353,35.209,35.353,1247699,0
2013-01-15,35.244,35.421,35.038,35.38,2514134,0
2013-01-16,35.221,35.336,35.067,35.235,1776118,0
2013-01-17,35.336,35.558,35.235,35.452,2554987,0
2013-01-18,35.506,35.642,35.26,35.627,3329804,0
2013-01-22,35.528,35.827,35.489,35.719,2220948,0
2013-01-23,35.591,35.69,35.452,35.613,1724860,0
2013-01-24,35.69,35.71,35.528,35.651,2226644,0
2013-01-25,35.773,36.034,35.627,36.027,2456192,0
2013-01-28,36.116,36.116,35.773,35.965,2302975,0
2013-01-29,35.886,36.294,35.886,36.248,2465096,0
2013-01-30,36.17,36.226,35.872,36.042,2720700,0
2013-01-31,36.029,36.053,35.774,35.959,3832424,0
2013-02-01,36.059,36.332,35.969,36.192,3056500,0
2013-02-04,35.969,36.318,35.952,36.2,3575509,0
2013-02-05,36.253,36.364,35.969,36.053,3295163,0
2013-02-06,35.821,36.087,35.736,36.087,2655324,0
2013-02-07,36.131,36.253,35.859,36.023,2178853,0
2013-02-08,35.999,36.231,35.999,36.2,4012924,0
2013-02-11,36.271,36.456,36.231,36.364,2161177,0
2013-02-12,36.408,36.495,35.936,36.495,2464778,0
2013-02-13,36.648,36.766,36.525,36.637,2284150,0
2013-02-14,36.503,36.665,36.451,36.55,2135119,0
2013-02-15,36.642,37.084,36.532,37.053,5999999,0
2013-02-19,37.121,37.403,36.982,37.403,2850110,0
2013-02-20,37.426,37.696,37.185,37.194,2756551,0
2013-02-21,37.2,37.403,37.023,37.324,3058990,0
2013-02-22,37.355,37.696,37.355,37.68,2330637,0
2013-02-25,37.823,37.859,36.93,36.93,2281365,0
2013-02-26,37.068,37.457,36.945,37.41,2897240,0
2013-02-27,37.363,37.937,37.263,37.798,1882992,0
2013-02-28,37.71,38.124,37.696,37.89,5403550,0
2013-03-01,37.841,38.099,37.644,37.904,3203135,0
2013-03-04,37.92,38.548,37.899,38.339,2479588,0
2013-03-05,38.541,38.555,38.246,38.47,1684034,0
2013-03-06,38.527,38.596,38.215,38.339,1702558,0
2013-03-07,38.379,38.494,38.014,38.068,2709510,0
2013-03-08,38.132,38.139,37.746,37.92,2364172,0
2013-03-11,37.945,37.998,37.798,37.899,2299483,0
2013-03-12,38.21,38.271,37.789,38.014,3094147,0
2013-03-13,38.023,38.09,37.746,37.798,2135663,0
2013-03-14,37.806,38.254,37.772,37.904,3015299,0
2013-03-15,37.689,37.877,37.595,37.737,4959319,0
2013-03-18,37.589,37.757,37.41,37.457,4886311,0
2013-03-19,37.457,37.601,37.316,37.395,2698005,0
2013-03-20,37.575,37.727,37.525,37.589,2550437,0
2013-03-21,37.575,37.806,37.464,37.566,2626972,0
2013-03-22,37.627,37.991,37.627,37.913,1855029,0
2013-03-25,38.116,38.153,37.868,37.952,1824085,0
2013-03-26,38.132,38.4,37.984,38.271,5621816,0
2013-03-27,38.068,38.357,38.068,38.301,3264505,0
2013-03-28,38.387,38.689,38.246,38.65,3705473,0
2013-04-01,38.672,38.96,38.47,38.96,2850644,0
2013-04-02,39.169,39.284,39.037,39.123,3261979,0
2013-04-03,39.146,39.2,38.769,38.982,2968403,0
2013-04-04,39.099,39.502,39.053,39.456,2957755,0
2013-04-05,39.009,39.665,38.991,39.651,2684356,0
2013-04-08,39.651,39.991,39.494,39.981,2133874,0
2013-04-09,40.015,40.216,39.788,40.076,2164094,0
2013-04-10,40.059,40.355,39.876,40.256,2442304,0
2013-04-11,40.334,40.379,39.766,39.892,4018964,0
2013-04-12,39.814,40.325,39.68,40.325,2650152,0
2013-04-15,40.116,40.264,39.66,39.689,3987644,0
2013-04-16,39.714,40.678,39.403,40.678,2822343,0
2013-04-17,40.51,40.51,39.937,40.271,2347685,0
2013-04-18,40.229,40.285,39.665,39.961,3858809,0
2013-04-19,40.059,40.884,39.967,40.856,2685277,0
2013-04-22,40.892,40.945,40.525,40.865,1657114,0
2013-04-23,41.014,41.247,40.804,41.124,2508792,0
2013-04-24,41.239,41.316,40.919,41.316,1955508,0
2013-04-25,41.3,41.316,40.837,41.014,2595369,0
2013-04-26,41.091,41.224,40.837,40.906,1861817,0
2013-04-29,41.007,41.2,40.919,41.137,1277198,0
2013-04-30,41.099,41.827,41.007,41.316,2570122,0
2013-05-01,41.278,41.594,41.178,41.324,2376619,0
2013-05-02,41.296,41.683,41.171,41.54,3323680,0
2013-05-03,41.75,42.001,41.648,41.862,3493524,0
2013-05-06,41.828,42.008,41.766,41.986,2562429,0
2013-05-07,42.008,42.316,41.883,42.228,3031028,0
2013-05-08,42.001,42.049,41.039,41.127,4865668,0
2013-05-09,41.181,41.234,40.467,40.52,4735790,0
2013-05-10,40.656,40.794,40.42,40.677,3688889,0
2013-05-13,40.7,40.802,40.546,40.802,3168993,0
2013-05-14,40.906,41.876,40.891,41.854,3415386,0
2013-05-15,41.917,42.55,41.602,42.55,3148467,0
2013-05-16,42.417,42.706,42.141,42.393,2868384,0
2013-05-17,42.361,42.667,42.3,42.574,3417799,0
2013-05-20,42.58,42.91,42.517,42.83,1910991,0
2013-05-21,42.926,43.325,42.893,43.278,3362629,0
2013-05-22,43.291,43.887,42.175,42.417,4529177,0
2013-05-23,42.141,42.159,40.491,40.616,5357253,0
2013-05-24,40.349,40.397,39.488,39.793,4243409,0
2013-05-28,40.265,40.31,38.518,38.799,4999208,0
2013-05-29,38.535,38.541,37.399,37.476,6456329,0
2013-05-30,37.746,38.025,37.358,37.492,4023133,0
2013-05-31,37.383,37.9,36.963,37.091,7671514,0
2013-06-03,37.045,37.695,36.598,37.599,5603916,0
2013-06-04,37.581,37.757,36.789,36.803,3988375,0
2013-06-05,36.677,36.982,36.372,36.474,2601759,0
2013-06-06,36.262,37.399,36.262,37.374,4100072,0
2013-06-07,37.399,37.581,36.671,37.235,3895244,0
2013-06-10,37.295,37.365,36.389,36.514,3519551,0
2013-06-11,36.225,36.771,35.85,35.919,6393875,0
2013-06-12,36.225,36.365,35.449,35.512,3146188,0
2013-06-13,35.512,36.12,35.384,36.005,5670793,0
2013-06-14,36.012,36.535,35.817,35.975,8319048,0
2013-06-17,36.169,36.28,35.613,35.832,5395751,0
2013-06-18,35.855,36.218,35.628,35.997,3077085,0
2013-06-19,35.895,36.092,34.532,34.573,3585019,0
2013-06-20,34.306,34.416,32.52,32.794,7397731,0
2013-06-21,33.076,34.203,32.553,33.811,8558011,0
2013-06-24,33.305,34.047,32.491,33.185,6811100,0
2013-06-25,33.555,34.595,33.351,34.392,5487722,0
2013-06-26,34.75,35.417,34.743,35.384,6315172,0
2013-06-27,35.548,35.802,35.347,35.762,3918406,0
2013-06-28,35.697,35.886,35.347,35.574,3834793,0
2013-07-01,35.88,35.919,35.09,35.192,2609378,0
2013-07-02,35.254,36.231,35.165,36.012,5599651,0
2013-07-03,35.748,35.792,34.822,35.173,2757991,0
2013-07-05,35.236,35.426,33.704,34.8,3590656,0
2013-07-08,35.227,35.38,34.766,34.885,2919690,0
2013-07-09,35.081,35.38,34.931,35.293,2750675,0
2013-07-10,35.209,35.371,34.838,35.227,2106131,0
2013-07-11,35.714,36.624,35.714,36.444,4479588,0
2013-07-12,36.34,36.529,36.005,36.311,2940749,0
2013-07-15,36.427,36.521,36.182,36.507,1634952,0
2013-07-16,36.529,36.583,36.146,36.253,2255597,0
2013-07-17,36.427,37.069,36.396,37.016,3991283,0
2013-07-18,36.982,37.147,36.419,36.671,2884800,0
2013-07-19,36.724,36.85,36.28,36.396,6535569,0
2013-07-22,36.357,36.529,36.253,36.452,2558989,0
2013-07-23,36.563,36.624,36.2,36.225,2449589,0
2013-07-24,36.2,36.253,35.041,35.199,3526750,0
2013-07-25,35.131,35.384,34.972,35.364,2947059,0
2013-07-26,35.364,35.496,35.065,35.487,1840760,0
2013-07-29,35.463,35.644,35.143,35.285,2058312,0
2013-07-30,35.137,36.099,34.877,34.972,2270127,0
2013-07-31,35.157,35.307,33.89,34.345,5516021,0
2013-08-01,34.651,34.651,33.304,33.343,4741818,0
2013-08-02,33.398,34.071,33.361,33.921,3908374,0
2013-08-05,33.851,34.159,33.787,34.048,2925698,0
2013-08-06,33.921,34.149,33.549,33.549,3769335,0
2013-08-07,33.493,33.516,33.128,33.317,4080858,0
2013-08-08,33.461,33.533,33.105,33.333,2107505,0
2013-08-09,33.28,33.873,33.199,33.579,2724117,0
2013-08-12,33.579,33.597,33.208,33.445,2235837,0
2013-08-13,33.369,33.369,32.49,32.591,3449968,0
2013-08-14,32.565,32.732,32.185,32.247,2887826,0
2013-08-15,31.981,32.082,31.567,31.87,4259516,0
2013-08-16,31.766,31.766,31.067,31.211,7429144,0
2013-08-19,31.101,31.521,30.848,31.219,4556239,0
2013-08-20,31.354,32.002,31.315,31.677,5118660,0
2013-08-21,31.585,32.699,31.133,32.053,5745308,0
2013-08-22,32.114,32.13,31.607,31.924,2802736,0
2013-08-23,31.879,32.518,31.798,32.447,3663798,0
2013-08-26,32.417,32.543,32.027,32.121,2391816,0
2013-08-27,31.924,32.543,31.815,32.427,2881556,0
2013-08-28,32.374,32.732,32.202,32.645,3662443,0
2013-08-29,32.573,32.573,32.121,32.309,2326092,0
2013-08-30,32.374,32.526,32.162,32.276,3054544,0
2013-09-03,32.558,32.581,31.671,32.082,3985486,0
2013-09-04,32.01,32.212,31.844,32.09,3077123,0
2013-09-05,32.037,32.13,31.448,31.466,2133552,0
2013-09-06,32.053,32.923,31.822,32.399,4628137,0
2013-09-09,32.49,33.009,32.239,33.009,3024429,0
2013-09-10,33.161,33.176,32.355,32.49,2957695,0
2013-09-11,32.49,32.907,32.447,32.843,2279937,0
2013-09-12,32.9,33.199,32.636,32.671,2786554,0
2013-09-13,32.663,32.978,32.636,32.83,1825291,0
2013-09-16,33.652,34.388,33.31,33.452,2858817,0
2013-09-17,33.452,33.723,32.946,33.088,2103459,0
2013-09-18,33.137,34.855,32.645,34.824,4380530,0
2013-09-19,34.905,35.268,34.356,34.364,4175030,0
2013-09-20,34.293,34.35,33.343,33.351,4813512,0
2013-09-23,33.225,33.533,32.938,32.994,2832819,0
2013-09-24,33.033,33.105,32.765,32.803,3293980,0
2013-09-25,32.795,33.12,32.708,33.016,3764199,0
2013-09-26,33.016,33.114,32.82,33.114,2032197,0
2013-09-27,32.883,33.12,32.619,32.923,2868091,0
2013-09-30,32.708,33.144,32.302,32.447,3404052,0
2013-10-01,32.408,33.369,32.345,33.208,3212849,0
2013-10-02,33.225,33.253,32.627,33.096,3029400,0
2013-10-03,32.954,32.988,31.188,31.551,11302196,0
2013-10-04,31.448,31.641,30.569,30.94,9833146,0
2013-10-07,30.792,31.781,30.712,31.585,4713708,0
2013-10-08,31.567,32.185,31.567,31.822,5488040,0
2013-10-09,31.822,32.212,31.822,31.86,3785479,0
2013-10-10,32.09,32.427,31.981,32.382,3321377,0
2013-10-11,32.355,32.923,32.232,32.913,2798397,0
2013-10-14,32.708,32.978,32.48,32.843,3348421,0
2013-10-15,32.599,32.946,32.43,32.636,2771503,0
2013-10-16,32.811,33.469,32.772,33.333,3324596,0
2013-10-17,33.31,34.039,33.247,33.945,3343698,0
2013-10-18,34.113,34.204,33.533,33.73,6331209,0
2013-10-21,33.635,33.708,33.12,33.333,2617527,0
2013-10-22,33.683,33.913,33.414,33.69,2720086,0
2013-10-23,33.628,33.787,33.423,33.737,3413831,0
2013-10-24,33.809,33.834,33.558,33.588,2510593,0
2013-10-25,33.69,34.175,33.558,34.113,2784526,0
2013-10-28,34.231,34.301,33.588,33.953,2459656,0
2013-10-29,34.071,34.293,33.199,33.398,3402523,0
2013-10-30,33.452,33.683,33.144,33.524,4270402,0
2013-10-31,33.834,33.834,33.071,33.297,3482414,0
2013-11-01,33.297,33.698,33.175,33.464,2793636,0
2013-11-04,33.561,33.698,33.143,33.601,2313123,0
2013-11-05,33.391,33.546,32.628,32.727,3478933,0
2013-11-06,32.702,33.16,32.702,32.863,2297827,0
2013-11-07,32.959,33.04,32.43,32.453,3038892,0
2013-11-08,32.261,32.3,31.027,31.797,4091837,0
2013-11-11,31.821,32.148,31.645,31.675,2189051,0
2013-11-12,31.668,31.733,31.405,31.524,2783929,0
2013-11-13,31.411,31.681,31.377,31.653,2637108,0
2013-11-14,31.763,32.173,31.74,31.755,2804893,0
2013-11-15,31.709,32.111,31.653,31.941,3121006,0
2013-11-18,31.932,32.133,31.829,31.86,3532818,0
2013-11-19,31.563,31.618,31.122,31.243,4054211,0
2013-11-20,31.821,31.891,30.979,31.154,4733597,0
2013-11-21,31.154,31.42,30.971,31.225,2634368,0
2013-11-22,31.306,31.315,30.535,30.706,4519946,0
2013-11-25,30.777,30.809,30.208,30.248,3704968,0
2013-11-26,30.248,30.248,29.735,29.735,4979644,0
2013-11-27,29.751,30.047,29.606,29.982,2374408,0
2013-11-29,30.005,30.07,29.477,29.502,1848333,0
2013-12-02,29.644,29.644,29.053,29.155,3029483,0
2013-12-03,29.029,29.198,28.724,28.931,3404630,0
2013-12-04,28.651,29.437,28.619,29.277,4125791,0
2013-12-05,29.085,29.437,28.955,29.277,3185047,0
2013-12-06,29.486,29.549,29.155,29.342,2905531,0
2013-12-09,29.333,29.614,28.908,29.58,2734113,0
2013-12-10,29.566,29.878,29.509,29.573,3484275,0
2013-12-11,29.644,29.644,28.732,28.754,3893513,0
2013-12-12,28.754,28.804,28.483,28.612,4229649,0
2013-12-13,28.675,29.099,28.612,28.697,2331628,0
2013-12-16,28.697,29.597,28.641,28.931,3914638,0
2013-12-17,28.899,29.155,28.754,29.141,3969861,0
2013-12-18,29.254,29.589,28.684,29.559,6337673,0
2013-12-19,29.468,29.468,28.562,28.724,3648922,0
2013-12-20,28.748,29.021,28.586,28.948,4604150,0
2013-12-23,29.085,29.254,28.987,29.061,3214556,0
2013-12-24,29.044,29.277,28.995,29.172,1204770,0
2013-12-26,29.26,29.421,29.164,29.268,2418446,0
2013-12-27,29.244,29.357,29.099,29.285,2795044,0
2013-12-30,29.3,29.421,29.204,29.366,2029470,0
2013-12-31,29.342,29.387,29.06,29.142,3166949,0
2014-01-02,29.147,29.227,28.884,29.053,2617459,0
2014-01-03,29.011,29.198,28.842,29.029,2510559,0
2014-01-06,29.029,29.968,29.011,29.532,5317463,0
2014-01-07,29.532,30.07,29.333,30.039,5289194,0
2014-01-08,30.08,30.118,29.644,29.975,4723182,0
2014-01-09,30.288,30.344,29.789,30.015,4580001,0
2014-01-10,30.32,31.331,30.304,31.186,5406758,0
2014-01-13,31.09,31.259,30.495,30.576,5072041,0
2014-01-14,30.672,30.72,30.45,30.479,3758663,0
2014-01-15,30.487,30.816,30.479,30.521,4237404,0
2014-01-16,30.464,30.809,30.464,30.809,3681013,0
2014-01-17,30.857,30.907,30.4,30.521,4932754,0
2014-01-21,30.727,30.935,30.521,30.8,4108974,0
2014-01-22,30.88,31.042,30.697,30.842,2597252,0
2014-01-23,30.769,30.935,30.689,30.915,4250098,0
2014-01-24,30.907,31.042,30.697,30.971,3854723,0
2014-01-27,30.971,31.178,30.816,30.816,3594008,0
2014-01-28,30.923,31.411,30.923,31.386,3328481,0
2014-01-29,31.195,31.386,31.017,31.154,2925897,0
2014-01-30,31.297,31.468,31.168,31.203,3153133,0
2014-01-31,30.915,31.563,30.887,31.411,3929590,0
2014-02-03,31.49,31.541,31.113,31.154,5656028,0
2014-02-04,31.168,31.331,30.907,31.306,3856864,0
2014-02-05,31.225,31.396,30.794,30.971,3224273,0
2014-02-06,30.957,31.379,30.931,31.039,3929221,0
2014-02-07,31.186,31.324,30.939,31.268,3653374,0
2014-02-10,31.307,31.672,31.07,31.593,3095325,0
2014-02-11,30.966,31.332,30.347,30.762,6821335,0
2014-02-12,30.787,30.966,30.419,30.599,4380962,0
2014-02-13,30.519,30.917,30.493,30.827,3013626,0
2014-02-14,30.762,30.882,30.584,30.672,2970815,0
2014-02-18,30.721,30.827,30.298,30.818,3595032,0
2014-02-19,30.762,31.527,30.727,31.032,4532236,0
2014-02-20,31.07,31.363,30.625,30.794,2798916,0
2014-02-21,30.493,30.532,30.118,30.201,5474885,0
2014-02-24,30.265,30.99,30.201,30.779,3518918,0
2014-02-25,30.802,30.845,30.397,30.469,3564388,0
2014-02-26,30.567,30.948,30.446,30.931,3022592,0
2014-02-27,30.957,31.225,30.939,31.209,2837659,0
2014-02-28,31.194,31.698,31.12,31.55,4994867,0
2014-03-03,31.406,31.614,31.209,31.486,2429131,0
2014-03-04,31.778,32.088,31.623,32.079,3907626,0
2014-03-05,32.032,32.22,31.731,31.942,2579595,0
2014-03-06,31.934,31.998,31.298,31.398,2346823,0
2014-03-07,31.34,31.379,30.511,30.663,4230333,0
2014-03-10,30.633,30.689,30.249,30.265,3695684,0
2014-03-11,30.372,30.64,30.354,30.477,6340422,0
2014-03-12,30.46,30.769,30.453,30.599,5179374,0
2014-03-13,30.682,30.682,30.217,30.224,4571061,0
2014-03-14,30.233,30.502,30.192,30.241,4295206,0
2014-03-17,30.397,30.519,30.118,30.16,3203629,0
2014-03-18,30.136,30.241,30.046,30.16,3281560,0
2014-03-19,30.192,30.363,29.467,29.549,5735823,0
2014-03-20,29.493,29.728,29.297,29.493,4823542,0
2014-03-21,29.581,30.136,29.451,30.004,7206490,0
2014-03-24,30.136,30.136,29.835,29.866,3787735,0
2014-03-25,30.004,30.321,29.931,30.265,2482081,0
2014-03-26,30.682,30.682,30.144,30.209,3705543,0
2014-03-27,30.217,30.787,30.118,30.737,3341095,0
2014-03-28,30.787,31.12,30.737,31.064,2781371,0
2014-03-31,31.161,31.593,30.845,31.567,4498959,0
2014-04-01,31.519,31.601,31.324,31.593,3367210,0
2014-04-02,31.537,31.762,31.414,31.746,3319030,0
2014-04-03,31.813,31.813,31.494,31.746,2209524,0
2014-04-04,31.884,32.293,31.707,32.119,3501090,0
2014-04-07,32.153,32.861,32.119,32.724,4580902,0
2014-04-08,32.641,33.139,32.611,33.114,3827129,0
2014-04-09,33.212,33.221,32.706,32.895,4640710,0
2014-04-10,32.934,33.194,32.536,32.585,3876618,0
2014-04-11,32.461,33.05,32.293,32.731,4992208,0
2014-04-14,32.985,32.993,32.641,32.985,3256070,0
2014-04-15,32.95,33.635,32.887,33.554,4095937,0
2014-04-16,33.7,33.732,33.287,33.432,2841494,0
2014-04-17,33.381,33.425,32.611,32.985,6012724,0
2014-04-21,33.309,33.36,32.959,33.221,2944702,0
2014-04-22,33.221,33.244,32.697,33.072,3025660,0
2014-04-23,33.106,33.202,32.822,33.202,3514544,0
2014-04-24,33.237,33.538,33.154,33.287,2901274,0
2014-04-25,33.324,33.554,33.097,33.172,2711593,0
2014-04-28,33.342,33.862,33.324,33.862,3916732,0
2014-04-29,33.993,34.099,33.732,34.025,5324974,0
2014-04-30,33.928,34.099,33.774,34.066,2707136,0
2014-05-01,34.058,34.343,33.765,34.327,3173791,0
2014-05-02,34.155,34.367,34,34.237,3163266,0
2014-05-05,34.131,34.473,34.115,34.343,2545608,0
2014-05-06,34.082,34.529,33.944,34.155,2766773,0
2014-05-07,34.31,34.742,34.285,34.555,3097606,0
2014-05-08,34.66,34.937,34.567,34.937,4086847,0
2014-05-09,34.937,35.301,34.631,34.716,5627153,0
2014-05-12,34.747,34.828,34.459,34.559,2707876,0
2014-05-13,34.615,34.88,34.394,34.484,2749304,0
2014-05-14,34.494,34.911,34.36,34.792,2571579,0
2014-05-15,34.716,34.863,34.524,34.838,2716850,0
2014-05-16,34.734,35.176,34.524,35.176,2761382,0
2014-05-19,35.12,35.12,34.681,34.872,1853980,0
2014-05-20,35.012,35.233,34.805,34.88,1821791,0
2014-05-21,34.964,34.972,34.435,34.502,1569115,0
2014-05-22,34.51,34.615,34.328,34.36,1756263,0
2014-05-23,34.542,34.772,34.42,34.716,1467799,0
2014-05-27,34.88,34.972,34.524,34.716,2040136,0
2014-05-28,34.688,34.688,34.015,34.171,2844782,0
2014-05-29,34.254,34.41,34.202,34.303,2401994,0
2014-05-30,34.328,34.607,34.303,34.42,4297147,0
2014-06-02,34.394,34.782,34.311,34.66,3392642,0
2014-06-03,34.706,34.821,34.344,34.762,3920964,0
2014-06-04,34.66,34.706,34.344,34.484,2900209,0
2014-06-05,34.476,35.166,34.476,35.151,3087722,0
2014-06-06,35.242,35.259,34.854,34.98,2064631,0
2014-06-09,34.972,35.143,34.246,34.394,3168898,0
2014-06-10,34.286,34.385,33.999,34.097,2602317,0
2014-06-11,33.999,34.211,33.799,34.171,2869003,0
2014-06-12,34.088,34.202,33.777,34.163,2282426,0
2014-06-13,34.122,34.237,33.806,34.202,1747867,0
2014-06-16,34.129,34.254,33.825,33.89,1978062,0
2014-06-17,33.799,33.851,33.116,33.347,4041729,0
2014-06-18,33.347,33.585,32.95,33.511,3801085,0
2014-06-19,33.503,33.785,33.429,33.519,6219089,0
2014-06-20,33.462,33.972,33.282,33.948,5357265,0
2014-06-23,33.799,34.319,33.793,33.957,3535442,0
2014-06-24,33.989,34.129,33.89,33.989,2206099,0
2014-06-25,33.982,34.129,33.702,33.806,2583209,0
2014-06-26,33.758,34.145,33.611,34.129,3012926,0
2014-06-27,34.063,34.311,33.957,34.056,2657115,0
2014-06-30,34.063,34.154,33.777,34.114,2907815,0
2014-07-01,34.229,34.294,33.932,34.181,1959298,0
2014-07-02,34.114,34.181,33.777,34.023,1740319,0
2014-07-03,33.972,33.972,33.338,33.627,2128532,0
2014-07-07,33.611,33.833,33.577,33.758,2551114,0
2014-07-08,33.858,34.211,33.799,33.948,2807000,0
2014-07-09,34.056,34.114,33.702,34.071,1515997,0
2014-07-10,33.9,34.517,33.9,34.246,2527855,0
2014-07-11,34.246,34.246,33.89,33.964,2054633,0
2014-07-14,33.972,34.163,33.799,34.163,1792925,0
2014-07-15,34.129,34.27,34.056,34.254,1724450,0
2014-07-16,34.254,34.532,34.171,34.517,2017552,0
2014-07-17,34.467,34.598,34.394,34.502,2223183,0
2014-07-18,34.59,34.792,34.459,34.772,2381781,0
2014-07-21,34.688,34.821,34.559,34.753,1973242,0
2014-07-22,34.937,35.012,34.688,34.762,2355434,0
2014-07-23,34.906,34.985,34.772,34.848,2327400,0
2014-07-24,34.972,35.012,34.821,34.994,2092170,0
2014-07-25,34.964,35.137,34.854,34.888,2189876,0
2014-07-28,34.928,35.224,34.888,35.143,1724976,0
2014-07-29,35.137,35.218,34.954,35.044,2023881,0
2014-07-30,35.004,35.203,34.443,34.567,3149109,0
2014-07-31,34.467,34.747,34.237,34.237,2739266,0
2014-08-01,34.229,34.641,34.114,34.435,3094814,0
2014-08-04,34.459,34.502,34.088,34.402,2120940,0
2014-08-05,34.27,34.532,33.858,33.915,2428961,0
2014-08-06,33.873,34.08,33.758,33.89,2477549,0
2014-08-07,34.062,34.162,33.885,34.013,2352820,0
2014-08-08,34.087,34.339,33.877,34.171,1816008,0
2014-08-11,34.162,34.346,34.128,34.22,1667559,0
2014-08-12,34.113,34.329,34.07,34.229,1669677,0
2014-08-13,34.304,34.855,34.278,34.781,2333242,0
2014-08-14,34.93,35.182,34.873,35.09,2361281,0
2014-08-15,35.057,35.331,34.981,34.997,2396813,0
2014-08-18,35.105,35.34,35.081,35.299,2021385,0
2014-08-19,35.34,35.649,35.257,35.482,1431178,0
2014-08-20,35.375,35.608,35.191,35.533,1493926,0
2014-08-21,35.583,35.858,35.524,35.547,1571522,0
2014-08-22,35.557,35.639,35.155,35.299,1552238,0
2014-08-25,35.449,35.464,35.248,35.349,2211183,0
2014-08-26,35.491,35.533,35.299,35.524,2564140,0
2014-08-27,35.516,35.781,35.508,35.774,1920342,0
2014-08-28,35.667,36.042,35.667,36.01,2831597,0
2014-08-29,36.076,36.243,35.983,36.2,2568919,0
2014-09-02,36.311,36.311,35.933,36,1979128,0
2014-09-03,36.162,36.219,35.957,36.182,2028082,0
2014-09-04,36.115,36.417,35.967,36.284,2594516,0
2014-09-05,36.243,36.643,36.142,36.534,2744492,0
2014-09-08,36.534,36.553,36.243,36.258,2126578,0
2014-09-09,36.258,36.258,35.976,36.067,1791115,0
2014-09-10,35.976,35.992,35.359,35.425,2846318,0
2014-09-11,35.367,35.692,35.23,35.464,2796131,0
2014-09-12,35.172,35.292,33.761,33.877,5910227,0
2014-09-15,33.969,34.171,33.545,33.837,4833860,0
2014-09-16,33.819,34.238,33.819,34.045,3507342,0
2014-09-17,34.211,34.378,33.77,33.819,3444647,0
2014-09-18,33.919,33.937,33.249,33.277,3460906,0
2014-09-19,33.478,33.511,33.152,33.409,4684366,0
2014-09-22,33.419,33.536,33.176,33.183,2948666,0
2014-09-23,33.236,33.303,32.993,33.016,3026226,0
2014-09-24,33.002,33.236,32.875,32.975,3831748,0
2014-09-25,32.894,33.287,32.866,33.183,3858634,0
2014-09-26,33.176,33.585,33.016,33.436,2846554,0
2014-09-29,33.352,33.46,33.084,33.419,2911330,0
2014-09-30,33.362,33.553,33.16,33.176,3497762,0
2014-10-01,33.228,33.577,33.176,33.419,3724465,0
2014-10-02,33.419,33.494,33.135,33.334,2487500,0
2014-10-03,33.402,33.568,33.135,33.502,1913768,0
2014-10-06,33.568,33.713,33.443,33.585,2362208,0
2014-10-07,33.478,33.895,33.436,33.561,2616906,0
2014-10-08,33.526,34.202,33.526,34.202,3111351,0
2014-10-09,34.238,34.747,34.202,34.371,3046300,0
2014-10-10,34.565,35.331,34.479,35.015,3840751,0
2014-10-13,35.015,35.667,34.93,35.292,3842959,0
2014-10-14,35.482,36.025,35.397,35.851,3971726,0
2014-10-15,35.825,36.115,35.349,35.697,4436422,0
2014-10-16,35.473,35.791,35.23,35.599,3767288,0
2014-10-17,35.908,35.926,35.015,35.508,4027153,0
2014-10-20,35.533,35.89,35.397,35.851,2073771,0
2014-10-21,35.592,35.639,35.274,35.574,3769468,0
2014-10-22,35.449,35.89,35.388,35.583,3069224,0
2014-10-23,35.734,35.817,35.322,35.767,3489894,0
2014-10-24,35.685,35.866,35.557,35.817,1892138,0
2014-10-27,35.832,36.219,35.774,36.2,2506920,0
2014-10-28,36.135,36.234,35.883,36.234,2048185,0
2014-10-29,36.135,36.226,35.743,36.05,2325975,0
2014-10-30,35.908,36.417,35.866,36.417,1918711,0
2014-10-31,36.777,36.777,36.417,36.735,3328194,0
2014-11-03,36.76,36.844,36.417,36.72,3692558,0
2014-11-04,36.844,37.253,36.676,37.078,3431594,0
2014-11-05,37.219,37.219,36.76,37.171,2826669,0
2014-11-06,37.122,37.215,36.405,36.472,2866332,0
2014-11-07,36.566,36.702,36.294,36.53,2367175,0
2014-11-10,36.439,36.818,36.421,36.767,2372325,0
2014-11-11,36.811,36.811,36.328,36.683,1490943,0
2014-11-12,36.635,36.786,36.303,36.625,2175077,0
2014-11-13,37.099,37.199,36.734,37.148,2996208,0
2014-11-14,37.072,37.081,36.693,36.862,2581066,0
2014-11-17,36.91,37.376,36.894,37.359,2500934,0
2014-11-18,37.394,37.478,37.183,37.25,2683541,0
2014-11-19,37.376,37.376,36.515,36.559,4049884,0
2014-11-20,36.573,36.635,36.251,36.522,3472219,0
2014-11-21,36.683,37.09,36.625,37.09,2751738,0
2014-11-24,37.015,37.215,36.947,36.987,1784585,0
2014-11-25,37.115,37.167,36.759,37.023,3900330,0
2014-11-26,37.148,37.68,37.108,37.612,2702118,0
2014-11-28,37.714,38.222,37.603,37.894,1527662,0
2014-12-01,37.85,38.52,37.782,38.418,4000013,0
2014-12-02,38.274,38.483,37.878,38.425,3924084,0
2014-12-03,38.502,38.542,38.172,38.452,3014514,0
2014-12-04,38.452,38.647,38.231,38.542,2964551,0
2014-12-05,38.274,38.274,37.225,37.469,4055369,0
2014-12-08,37.536,38.062,37.469,37.917,4013238,0
2014-12-09,37.68,38.248,37.622,38.087,2544081,0
2014-12-10,38.062,38.408,37.885,38.282,3322494,0
2014-12-11,38.418,38.569,38.198,38.315,2694939,0
2014-12-12,38.55,38.967,38.239,38.36,3455855,0
2014-12-15,38.384,38.529,37.772,37.801,3373983,0
2014-12-16,37.885,38.087,37.595,37.655,2831736,0
2014-12-17,37.743,38.35,37.603,38.222,4204140,0
2014-12-18,38.384,38.384,37.714,37.979,4659965,0
2014-12-19,38.13,38.376,37.91,38.139,6241581,0
2014-12-22,38.231,38.655,38.055,38.55,4546920,0
2014-12-23,38.596,38.68,37.486,37.595,4072188,0
2014-12-24,37.595,37.765,37.09,37.215,2006480,0
2014-12-26,37.31,37.554,37.225,37.444,1810432,0
2014-12-29,37.462,37.84,37.462,37.708,2526533,0
2014-12-30,37.723,37.993,37.515,37.801,1815407,0
2014-12-31,37.979,38.214,37.183,37.242,2550201,0
2015-01-02,37.453,38.147,37.353,37.935,2606440,0
2015-01-05,37.708,38.425,37.699,38.315,4666756,0
2015-01-06,38.511,39.271,38.483,39.044,5950869,0
2015-01-07,39.248,40.026,38.993,39.874,4613762,0
2015-01-08,40.034,40.321,39.129,39.339,7026569,0
2015-01-09,39.382,39.686,38.857,39.382,4070962,0
2015-01-12,39.544,40.118,39.458,40.007,3147008,0
2015-01-13,40.125,40.379,39.787,39.932,3517746,0
2015-01-14,39.713,40.432,39.558,40.379,4264815,0
2015-01-15,40.432,40.928,40.084,40.735,4484227,0
2015-01-16,40.787,41.049,40.432,40.778,4087480,0
2015-01-20,41.92,41.963,40.566,40.743,5209580,0
2015-01-21,40.641,40.641,39.846,40.161,5014522,0
2015-01-22,40.388,40.7,40.042,40.623,4781517,0
2015-01-23,40.846,40.974,40.5,40.729,4194873,0
2015-01-26,40.522,40.729,40.227,40.677,3179177,0
2015-01-27,40.532,40.811,40.481,40.566,2370124,0
2015-01-28,40.7,41.117,40.473,40.5,3445467,0
2015-01-29,40.573,40.787,40.302,40.558,3376526,0
2015-01-30,40.751,40.846,39.941,39.999,7657386,0
2015-02-02,39.974,39.99,39.034,39.905,3732370,0
2015-02-03,39.882,40.007,39.145,39.593,3747807,0
2015-02-04,39.347,39.364,38.315,38.367,6687467,0
2015-02-05,38.509,38.739,38.114,38.714,4321261,0
2015-02-06,38.789,38.789,37.359,37.531,5374318,0
2015-02-09,37.531,37.807,37.353,37.376,3346530,0
2015-02-10,36.837,36.914,35.588,36.557,10241372,0
2015-02-11,36.726,37.069,36.229,36.479,4514741,0
2015-02-12,36.537,36.788,36.332,36.547,3761314,0
2015-02-13,36.58,36.744,36.222,36.719,3838677,0
2015-02-17,36.865,37.335,36.606,36.813,3975162,0
2015-02-18,36.881,37.299,36.469,37.299,3298670,0
2015-02-19,37.291,37.299,36.709,36.797,3268182,0
2015-02-20,36.881,37.299,36.788,37.223,5373904,0
2015-02-23,37.164,37.463,37.042,37.455,4119845,0
2015-02-24,37.059,37.137,36.014,36.109,6196473,0
2015-02-25,36.248,36.597,35.862,36.229,3938649,0
2015-02-26,36.248,36.248,35.674,35.783,3575720,0
2015-02-27,35.862,36.308,35.597,36.282,2990355,0
2015-03-02,36.426,36.693,36.058,36.127,3340944,0
2015-03-03,36.032,36.263,35.783,36.163,2589277,0
2015-03-04,36.144,36.316,35.692,35.783,2306378,0
2015-03-05,35.946,36.616,35.895,35.923,3623608,0
2015-03-06,35.127,35.38,34.415,34.552,4967457,0
2015-03-09,34.724,34.985,34.611,34.808,2709298,0
2015-03-10,34.763,35.09,34.686,34.8,2568843,0
2015-03-11,34.8,34.852,34.157,34.243,6034365,0
2015-03-12,34.474,34.747,34.371,34.542,16346397,0
2015-03-13,34.542,34.655,34.319,34.423,3785314,0
2015-03-16,34.561,35.09,34.561,34.741,4492147,0
2015-03-17,34.741,35.157,34.502,34.904,3492959,0
2015-03-18,34.927,35.783,34.686,35.683,4876738,0
2015-03-19,35.552,35.946,35.312,35.321,3199903,0
2015-03-20,35.262,36.401,35.149,36.348,5691336,0
2015-03-23,36.401,36.804,36.298,36.332,3074156,0
2015-03-24,36.289,36.505,36.014,36.366,4390105,0
2015-03-25,36.332,36.589,35.665,35.811,3772471,0
2015-03-26,35.724,36.076,35.647,35.845,4843813,0
2015-03-27,35.914,36.248,35.819,36.1,3755423,0
2015-03-30,36.46,37.531,36.263,37.522,6478734,0
2015-03-31,37.598,37.9,36.965,37.01,5348379,0
2015-04-01,36.959,37.471,36.647,37.345,4850585,0
2015-04-02,37.318,37.925,37.223,37.677,4244744,0
2015-04-06,38.038,38.363,37.769,38.191,4299268,0
2015-04-07,38.217,38.269,37.719,37.884,4336109,0
2015-04-08,37.719,37.83,37.48,37.616,3103347,0
2015-04-09,37.463,37.567,36.529,36.675,3329684,0
2015-04-10,36.932,37.12,36.358,36.52,2841465,0
2015-04-13,36.537,36.597,36.298,36.298,2317935,0
2015-04-14,36.634,36.778,36.469,36.572,1951908,0
2015-04-15,36.572,37.181,36.486,36.837,6414835,0
2015-04-16,36.634,37.086,36.486,36.881,3767370,0
2015-04-17,36.828,37.309,36.744,37.019,4100785,0
2015-04-20,37.027,37.291,36.837,37.113,3384845,0
2015-04-21,37.019,37.232,36.495,36.702,3292446,0
2015-04-22,36.642,36.702,35.999,36.136,4990530,0
2015-04-23,36.136,36.58,36.032,36.46,2948063,0
2015-04-24,36.495,36.616,36.254,36.358,1930769,0
2015-04-27,36.358,36.642,36.222,36.326,3137675,0
2015-04-28,36.196,36.348,35.982,36.289,2215916,0
2015-04-29,35.946,36.076,35.176,35.358,3653613,0
2015-04-30,35.082,35.312,34.208,34.509,7457022,0
2015-05-01,34.483,35.057,34.432,34.773,3970721,0
2015-05-04,34.954,35.073,34.686,34.904,3517476,0
2015-05-05,34.909,35.073,33.782,33.874,4066693,0
2015-05-06,33.823,33.874,33.225,33.574,4530963,0
2015-05-07,33.676,34.327,33.676,34.101,4214702,0
2015-05-08,34.588,35.324,34.493,34.603,4043062,0
2015-05-11,33.901,34.579,33.882,34.038,3727070,0
2015-05-12,33.744,34.239,33.484,34.11,3469850,0
2015-05-13,34.336,34.639,33.518,33.545,5425544,0
2015-05-14,33.831,34.17,33.78,34.117,3053094,0
2015-05-15,34.292,34.916,34.249,34.588,5887013,0
2015-05-18,34.361,34.658,34.231,34.603,2409188,0
2015-05-19,34.387,34.943,34.377,34.613,2792344,0
2015-05-20,34.821,34.901,34.517,34.57,1889052,0
2015-05-21,34.648,34.768,34.213,34.369,2713403,0
2015-05-22,34.308,34.502,33.953,34.361,2331705,0
2015-05-26,34.405,34.405,33.719,33.997,3665055,0
2015-05-27,34.065,34.352,33.891,34.283,2092933,0
2015-05-28,34.188,34.3,33.803,33.997,1739688,0
2015-05-29,34.023,34.143,33.587,33.648,5379277,0
2015-06-01,33.803,34.17,33.648,33.987,2896446,0
2015-06-02,33.891,33.937,33.545,33.812,2260512,0
2015-06-03,33.623,33.78,33.11,33.231,3209706,0
2015-06-04,33.24,33.405,32.944,33.275,3119721,0
2015-06-05,32.493,32.962,32.309,32.465,4976640,0
2015-06-08,32.441,32.668,32.222,32.379,3581852,0
2015-06-09,32.379,32.589,32.042,32.318,3168758,0
2015-06-10,32.371,33.012,32.285,32.849,4426828,0
2015-06-11,32.98,33.153,32.902,33.067,3418734,0
2015-06-12,33.059,33.353,33.04,33.075,3250326,0
2015-06-15,33.075,33.24,32.621,32.63,3259650,0
2015-06-16,32.668,32.894,32.561,32.824,3787140,0
2015-06-17,32.804,33.187,32.589,33.144,6403305,0
2015-06-18,33.197,33.562,33.059,33.397,5342454,0
2015-06-19,33.187,33.701,32.571,32.787,6373617,0
2015-06-22,32.894,33.083,32.621,32.65,3119721,0
2015-06-23,32.762,32.902,32.345,32.415,2610106,0
2015-06-24,32.415,32.527,32.004,32.004,4359161,0
2015-06-25,32.023,32.103,31.563,31.581,4267680,0
2015-06-26,31.605,32.137,31.458,32.058,3102804,0
2015-06-29,32.033,32.449,31.91,31.928,4376999,0
2015-06-30,32.066,32.171,31.605,31.693,4751237,0
2015-07-01,31.825,32.145,31.581,32.083,3527653,0
2015-07-02,32.328,32.589,32.004,32.137,2818807,0
2015-07-06,31.937,32.336,31.937,32.278,3321903,0
2015-07-07,32.425,33.091,32.425,32.98,3536053,0
2015-07-08,32.72,33.137,32.72,32.911,3140550,0
2015-07-09,33.144,33.215,32.692,32.71,2456330,0
2015-07-10,32.918,33.179,32.64,32.841,2559894,0
2015-07-13,33.144,33.24,32.7,32.971,2631239,0
2015-07-14,32.953,33.021,32.744,32.856,1947249,0
2015-07-15,32.796,32.997,32.449,32.545,5256857,0
2015-07-16,32.71,32.928,32.64,32.849,2824563,0
2015-07-17,32.787,32.874,32.465,32.589,2254955,0
2015-07-20,32.553,32.814,32.388,32.787,2141724,0
2015-07-21,32.736,32.884,32.598,32.621,2795103,0
2015-07-22,32.621,33.04,32.621,32.989,3032152,0
2015-07-23,32.98,32.98,32.561,32.787,2874387,0
2015-07-24,32.64,33.248,32.64,33.04,2792915,0
2015-07-27,33.153,33.536,33.127,33.301,3302916,0
2015-07-28,33.378,33.648,33.24,33.578,4498631,0
2015-07-29,33.526,33.812,33.294,33.683,2811098,0
2015-07-30,33.605,33.727,33.03,33.24,2896827,0
2015-07-31,33.51,33.882,33.457,33.578,5514372,0
2015-08-03,33.536,33.874,33.5,33.77,2435269,0
2015-08-04,33.77,34.152,33.518,33.77,3123404,0
2015-08-05,33.831,33.858,33.363,33.526,3736855,0
2015-08-06,33.479,33.645,32.888,33.469,3534749,0
2015-08-07,33.426,33.76,33.186,33.541,3554113,0
2015-08-10,33.699,33.803,33.231,33.365,3148075,0
2015-08-11,33.337,33.708,33.337,33.549,8842657,0
2015-08-12,33.469,34.943,33.426,34.914,12631530,0
2015-08-13,34.845,35.12,34.325,35.013,5088012,0
2015-08-14,34.978,35.454,34.741,35.428,4144179,0
2015-08-17,35.375,35.922,35.259,35.913,4373107,0
2015-08-18,35.746,35.886,35.62,35.851,4256546,0
2015-08-19,35.613,36.072,35.428,35.894,5253331,0
2015-08-20,35.737,35.947,35.498,35.727,3965482,0
2015-08-21,35.596,35.931,35.216,35.216,5669913,0
2015-08-24,34.034,35.092,33.098,33.858,9779048,0
2015-08-25,34.352,34.376,32.421,32.455,6972047,0
2015-08-26,32.897,33.143,32.421,33.081,6745844,0
2015-08-27,33.346,33.77,32.878,33.461,6650824,0
2015-08-28,33.461,33.479,33.01,33.248,4070591,0
2015-08-31,33.186,33.215,32.676,32.684,5492803,0
2015-09-01,32.341,32.614,32.023,32.303,4576751,0
2015-09-02,32.64,32.65,32.084,32.392,2574564,0
2015-09-03,32.56,32.597,32.112,32.262,2662212,0
2015-09-04,31.996,32.084,31.195,31.468,3877153,0
2015-09-08,31.758,32.288,31.678,32.224,3703329,0
2015-09-09,32.384,32.552,31.697,31.775,2971417,0
2015-09-10,31.716,31.996,31.468,31.616,2606067,0
2015-09-11,31.592,32.042,31.486,31.829,3518056,0
2015-09-14,31.926,32.139,31.883,32.129,3146147,0
2015-09-15,32.181,32.684,31.996,32.64,2516508,0
2015-09-16,32.606,33.286,32.552,33.231,2930032,0
2015-09-17,33.17,34.456,33.056,33.849,4046536,0
2015-09-18,33.381,34.873,33.337,34.042,6195688,0
2015-09-21,33.645,34.281,33.611,34.087,3796648,0
2015-09-22,33.699,34.087,33.681,33.779,3395030,0
2015-09-23,33.797,34.167,33.734,34.008,2562891,0
2015-09-24,33.779,34.263,33.779,33.875,3116437,0
2015-09-25,34.069,34.114,33.689,33.867,3241166,0
2015-09-28,33.611,33.751,32.146,32.472,6066070,0
2015-09-29,32.482,32.993,32.367,32.906,3031058,0
2015-09-30,33.135,33.31,32.692,32.852,3186966,0
2015-10-01,32.993,33.143,32.588,32.888,2801563,0
2015-10-02,32.614,33.118,32.543,33.118,2856103,0
2015-10-05,33.39,33.938,33.231,33.91,2536979,0
2015-10-06,33.882,34.114,33.77,33.999,2172835,0
2015-10-07,33.962,34.273,33.882,34.263,2693471,0
2015-10-08,34.254,34.694,34.069,34.661,3317135,0
2015-10-09,34.643,34.677,34.405,34.494,2811316,0
2015-10-12,34.597,34.835,34.494,34.581,2914694,0
2015-10-13,34.396,34.581,34.138,34.298,2167730,0
2015-10-14,34.228,34.315,33.621,33.751,2501542,0
2015-10-15,33.708,34.034,33.601,33.981,3166444,0
2015-10-16,34.052,34.422,33.999,34.386,3907200,0
2015-10-19,34.376,34.686,34.369,34.668,3598042,0
2015-10-20,34.535,34.733,34.343,34.565,3177770,0
2015-10-21,34.723,34.88,34.565,34.747,2438953,0
2015-10-22,34.794,35.13,34.526,35.074,3689611,0
2015-10-23,34.951,34.951,33.892,34.078,4302918,0
2015-10-26,34.078,34.122,33.593,34.008,3026069,0
2015-10-27,33.955,34.122,33.681,33.981,3008949,0
2015-10-28,34.008,34.158,33.231,33.574,4062200,0
2015-10-29,33.443,33.76,33.178,33.725,3796423,0
2015-10-30,33.663,33.812,32.755,32.807,5881266,0
2015-11-02,32.782,33.295,32.57,33.256,5085680,0
2015-11-03,33.118,33.135,32.242,32.392,5024372,0
2015-11-04,32.367,32.411,31.75,31.856,5182689,0
2015-11-05,31.841,32.112,31.6,32.083,4829284,0
2015-11-06,31.617,31.671,30.194,30.435,7285893,0
2015-11-09,30.337,30.435,29.45,29.62,5285433,0
2015-11-10,29.629,30.051,29.494,29.709,4258160,0
2015-11-11,29.861,29.951,29.531,29.638,3207989,0
2015-11-12,29.62,29.898,29.513,29.684,4071095,0
2015-11-13,29.764,30.132,29.306,29.343,3052623,0
2015-11-16,29.351,29.996,29.351,29.988,3147160,0
2015-11-17,29.88,30.051,29.746,29.933,3152406,0
2015-11-18,30.086,30.561,29.852,30.561,3660134,0
2015-11-19,30.74,31.232,30.569,31.036,3496955,0
2015-11-20,31.143,31.429,31.028,31.323,3046151,0
2015-11-23,31.341,31.816,31.341,31.671,3530662,0
2015-11-24,31.501,31.68,31.269,31.637,2951836,0
2015-11-25,31.637,31.887,31.573,31.761,2543220,0
2015-11-27,31.709,32.219,31.709,32.021,1378424,0
2015-11-30,32.093,32.451,31.717,31.832,8445555,0
2015-12-01,32.057,32.523,31.978,32.371,4363522,0
2015-12-02,32.219,32.54,31.771,31.832,4703348,0
2015-12-03,31.771,31.879,31.323,31.438,7438300,0
2015-12-04,31.664,32.235,31.538,32.057,4600029,0
2015-12-07,31.987,32.435,31.816,32.379,4143084,0
2015-12-08,32.274,32.809,32.254,32.506,3779734,0
2015-12-09,32.274,32.692,31.949,32.211,3443606,0
2015-12-10,32.235,32.306,31.519,31.538,3909479,0
2015-12-11,31.314,31.941,31.304,31.887,4138399,0
2015-12-14,31.771,32.192,31.617,32.146,4952951,0
2015-12-15,32.335,32.676,32.298,32.478,4841337,0
2015-12-16,32.613,33.328,32.488,33.286,5513810,0
2015-12-17,33.32,33.66,32.952,33.367,5425186,0
2015-12-18,33.24,33.367,32.506,32.506,8783409,0
2015-12-21,32.837,33.014,32.613,32.934,2959092,0
2015-12-22,33.043,33.562,32.943,33.185,2948023,0
2015-12-23,33.223,33.812,33.223,33.796,2379930,0
2015-12-24,33.812,34.019,33.687,33.883,1038973,0
2015-12-28,33.812,34.283,33.643,34.234,2501638,0
2015-12-29,34.296,34.745,34.247,34.591,2883268,0
2015-12-30,34.62,34.861,34.504,34.628,1978355,0
2015-12-31,34.665,34.781,34.262,34.262,3183983,0
2016-01-04,33.687,34.279,33.483,34.252,4049670,0
2016-01-05,34.279,35.165,34.234,34.995,3181033,0
2016-01-06,34.172,34.519,33.32,33.589,13012222,0
2016-01-07,32.971,33.383,32.54,32.692,10435461,0
2016-01-08,32.792,33.151,32.54,32.604,3951236,0
2016-01-11,32.837,33.32,32.8,33.115,4761984,0
2016-01-12,32.9,33.151,32.514,33.014,4927300,0
2016-01-13,33.062,33.409,32.39,32.435,3670259,0
2016-01-14,32.506,32.658,32.146,32.219,4009631,0
2016-01-15,31.869,32.536,31.476,32.468,3905194,0
2016-01-19,32.639,33.115,32.595,32.756,3785477,0
2016-01-20,32.523,32.747,30.946,31.331,5798985,0
2016-01-21,31.779,32.468,31.232,31.923,3769192,0
2016-01-22,32.335,33.338,32.282,33.115,3475533,0
2016-01-25,33.115,33.286,32.577,32.829,3734440,0
2016-01-26,32.881,33.459,32.756,33.195,5011661,0
2016-01-27,32.981,33.123,31.099,31.546,6067429,0
2016-01-28,31.709,31.825,31.277,31.357,3921590,0
2016-01-29,31.923,32.541,31.381,32.201,6422282,0
2016-02-01,32.065,32.765,31.735,32.459,3606548,0
2016-02-02,32.139,32.371,31.655,32.112,3494562,0
2016-02-03,32.363,33.026,32.201,32.829,4900544,0
2016-02-04,32.988,33.087,32.203,32.605,3300515,0
2016-02-05,32.477,32.67,32.059,32.404,4051696,0
2016-02-08,32.296,32.458,30.019,30.938,7009306,0
2016-02-09,29.264,29.274,24.903,25.786,16031400,0
2016-02-10,25.796,25.879,24.176,24.768,12263965,0
2016-02-11,23.439,23.975,22.856,23.783,12073819,0
2016-02-12,24.121,24.312,23.694,23.903,6585168,0
2016-02-16,24.193,24.731,23.711,24.502,10714112,0
2016-02-17,24.585,25.332,24.575,24.913,5192029,0
2016-02-18,25.004,25.791,24.749,25.56,5227620,0
2016-02-19,25.395,25.988,25.204,25.849,4677096,0
2016-02-22,26.187,26.616,26.15,26.37,4130572,0
2016-02-23,26.279,26.397,25.704,25.997,4452711,0
2016-02-24,25.923,26.46,25.532,26.297,4629175,0
2016-02-25,26.288,27.024,26.206,26.998,4949856,0
2016-02-26,27.007,27.634,26.96,27.216,4682546,0
2016-02-29,27.243,27.617,26.851,26.924,5238626,0
2016-03-01,27.152,27.99,27.117,27.981,3252903,0
2016-03-02,27.871,28.212,27.771,28.199,4388657,0
2016-03-03,28.254,28.599,28.088,28.563,2730386,0
2016-03-04,28.618,28.999,28.317,28.673,5274398,0
2016-03-07,28.582,29.592,28.387,29.555,4909803,0
2016-03-08,29.555,29.555,28.945,29.201,4600971,0
2016-03-09,29.236,29.642,29.223,29.401,2880315,0
2016-03-10,29.447,29.464,28.518,28.863,4016097,0
2016-03-11,29.226,29.757,29.137,29.737,3552580,0
2016-03-14,29.601,29.728,29.3,29.701,3669429,0
2016-03-15,29.447,29.482,28.627,29.264,2472819,0
2016-03-16,28.936,29.427,28.527,29.365,4495203,0
2016-03-17,29.391,30.047,29.226,29.975,4772141,0
2016-03-18,30.01,30.338,29.893,30.183,7008788,0
2016-03-21,30.12,30.211,29.391,29.52,3593846,0
2016-03-22,29.355,29.401,28.863,29.292,4452923,0
2016-03-23,29.292,29.346,28.654,28.79,4552960,0
2016-03-24,28.618,28.945,28.182,28.844,3473019,0
2016-03-28,28.901,29.5,28.563,29.292,3955871,0
2016-03-29,29.129,30.029,28.663,29.984,5282566,0
2016-03-30,30.038,30.238,29.5,29.53,3479013,0
2016-03-31,29.574,29.992,28.999,29.656,5784811,0
2016-04-01,29.564,29.701,29.046,29.684,4749463,0
2016-04-04,29.829,30.247,29.709,30.01,2930948,0
2016-04-05,29.855,30.13,29.701,30.11,2705350,0
2016-04-06,30.138,30.738,30.12,30.647,4602356,0
2016-04-07,30.63,31.047,30.284,30.985,4732937,0
2016-04-08,31.111,31.831,31.111,31.54,4885611,0
2016-04-11,31.667,31.859,31.413,31.567,2730245,0
2016-04-12,31.667,32.095,31.59,31.839,3338325,0
2016-04-13,31.968,32.085,31.714,31.949,2745672,0
2016-04-14,31.94,32.032,31.844,31.904,2968158,0
2016-04-15,31.886,32.003,31.594,31.795,3810703,0
2016-04-18,31.757,31.987,31.558,31.978,3174832,0
2016-04-19,32.059,32.587,31.959,32.076,3588047,0
2016-04-20,32.148,32.186,31.111,31.14,5957351,0
2016-04-21,31.166,31.166,29.869,30.074,6100611,0
2016-04-22,30.173,30.993,30.093,30.728,4861863,0
2016-04-25,30.711,30.957,30.539,30.957,3081601,0
2016-04-26,31.075,31.664,31.032,31.404,3987429,0
2016-04-27,31.438,31.503,30.802,31.158,3835821,0
2016-04-28,30.957,31.04,30.693,30.866,3534862,0
2016-04-29,30.684,30.839,30.183,30.793,10374603,0
2016-05-02,31.04,31.384,30.948,31.268,3709249,0
2016-05-03,31.22,31.722,31.031,31.714,3784765,0
2016-05-04,31.521,32.621,31.503,32.196,6126490,0
2016-05-05,32.191,32.255,31.543,31.664,5008154,0
2016-05-06,31.571,32.108,31.385,31.969,4253679,0
2016-05-09,33.263,34.142,33.135,33.301,14454814,0
2016-05-10,33.523,33.671,31.533,32.117,11206577,0
2016-05-11,31.811,32.061,30.821,31.552,6613882,0
2016-05-12,31.543,31.904,31.2,31.68,3281564,0
2016-05-13,31.571,31.71,31.357,31.645,2817842,0
2016-05-16,31.571,32.093,31.506,31.793,3498421,0
2016-05-17,31.7,31.801,30.914,31.07,3411914,0
2016-05-18,31.034,31.089,29.783,30.098,4312693,0
2016-05-19,29.813,30.015,29.6,29.849,2792378,0
2016-05-20,30.054,30.108,29.692,29.923,2985651,0
2016-05-23,29.979,30.238,29.72,30.035,2696086,0
2016-05-24,30.276,30.534,30.054,30.128,3802391,0
2016-05-25,30.163,30.256,29.586,30.145,3198804,0
2016-05-26,30.182,30.413,30.035,30.238,2218381,0
2016-05-27,30.247,30.711,30.247,30.57,2267525,0
2016-05-31,30.57,30.627,30.182,30.413,9611718,0
2016-06-01,30.321,30.664,30.266,30.637,3091095,0
2016-06-02,30.562,30.895,30.386,30.876,2101848,0
2016-06-03,31.015,31.459,30.867,31.062,2933605,0
2016-06-06,31.089,31.228,30.59,30.923,2703692,0
2016-06-07,30.941,31.621,30.941,31.514,3130773,0
2016-06-08,31.459,31.821,31.237,31.801,2591880,0
2016-06-09,31.774,31.931,31.524,31.904,2176387,0
2016-06-10,31.719,31.922,31.598,31.858,2365461,0
2016-06-13,31.858,32.365,31.858,32.004,2619755,0
2016-06-14,31.979,32.094,31.743,31.922,2826795,0
2016-06-15,31.931,32.366,31.931,32.2,3303060,0
2016-06-16,32.108,32.366,32.043,32.329,2949174,0
2016-06-17,32.3,32.68,32.172,32.551,5064104,0
2016-06-20,32.698,32.782,32.255,32.265,4233147,0
2016-06-21,32.366,32.541,32.176,32.393,3196450,0
2016-06-22,31.219,31.821,31.21,31.506,5452260,0
2016-06-23,31.7,32.034,31.405,31.562,4029259,0
2016-06-24,31.034,32.366,30.923,31.671,6381571,0
2016-06-27,31.524,31.75,31.089,31.626,5074848,0
2016-06-28,31.858,32.366,31.654,32.358,5294620,0
2016-06-29,32.423,32.958,32.366,32.727,4032127,0
2016-06-30,32.81,32.922,32.226,32.737,3813423,0
2016-07-01,32.83,33.17,32.624,32.68,2539097,0
2016-07-05,32.663,33.07,32.579,33.061,3674605,0
2016-07-06,32.958,33.096,32.496,32.874,2992080,0
2016-07-07,32.773,32.848,31.979,32.275,3840989,0
2016-07-08,32.737,33.253,32.375,33.253,4355573,0
2016-07-11,33.31,33.921,33.116,33.809,4019528,0
2016-07-12,33.857,34.512,33.718,34.263,6133773,0
2016-07-13,34.365,34.633,33.892,34.633,3692422,0
2016-07-14,34.496,34.55,33.921,34.189,2716630,0
2016-07-15,34.207,34.697,34.032,34.633,4060567,0
2016-07-18,34.669,34.796,34.387,34.579,2984274,0
2016-07-19,34.697,35.317,34.54,35.282,3153561,0
2016-07-20,35.234,35.474,35.021,35.474,3701624,0
2016-07-21,35.375,35.818,35.243,35.67,3437783,0
2016-07-22,35.587,36.087,35.513,35.994,2834017,0
2016-07-25,35.994,36.161,35.716,36.161,2994411,0
2016-07-26,35.975,36.068,35.735,35.92,3422047,0
2016-07-27,35.891,35.955,35.456,35.779,3001506,0
2016-07-28,35.799,36.251,35.504,36.103,3573257,0
2016-07-29,36.133,36.642,36.123,36.299,5199626,0
2016-08-01,36.299,36.53,36.103,36.502,2475741,0
2016-08-02,36.401,36.52,35.92,36.049,2663126,0
2016-08-03,36.087,36.206,35.531,36.169,2878031,0
2016-08-04,36.09,36.226,35.854,36.156,2490827,0
2016-08-05,36.156,36.332,35.967,36.071,1975877,0
2016-08-08,36.098,36.325,35.938,36.098,2157403,0
2016-08-09,36.146,36.737,35.686,36.577,4796840,0
2016-08-10,36.7,37.44,36.7,37.095,4852582,0
2016-08-11,37.085,37.189,36.006,36.212,4503106,0
2016-08-12,36.267,37.075,36.212,36.746,2806865,0
2016-08-15,36.746,37.1,36.68,37.085,4054184,0
2016-08-16,36.905,36.959,36.667,36.84,5186930,0
2016-08-17,36.915,37.324,36.647,37.198,6027229,0
2016-08-18,37.085,37.525,37.085,37.414,4251668,0
2016-08-19,37.3,37.525,36.87,37.065,4281446,0
2016-08-22,37.075,37.29,36.85,37.02,3804358,0
2016-08-23,37.215,37.554,37.065,37.357,2553268,0
2016-08-24,37.365,37.489,36.84,37.056,1669435,0
2016-08-25,37.056,37.464,36.971,37.17,1835626,0
2016-08-26,37.254,37.365,36.09,36.381,3135709,0
2016-08-29,36.381,36.98,36.381,36.746,1991041,0
2016-08-30,36.84,37.038,36.502,37.02,2329554,0
2016-08-31,37.03,37.179,36.72,36.935,3266936,0
2016-09-01,36.955,36.99,36.241,36.437,2841223,0
2016-09-02,36.54,37.17,36.372,36.7,2086015,0
2016-09-06,36.795,37.704,36.635,37.684,3878169,0
2016-09-07,37.584,37.968,37.544,37.874,3343764,0
2016-09-08,37.639,37.639,36.98,37.189,7716902,0
2016-09-09,36.803,36.803,35.518,35.808,7007154,0
2016-09-12,35.593,36.107,35.376,35.778,5543744,0
2016-09-13,35.593,35.695,34.569,34.699,4085903,0
2016-09-14,34.859,35.048,34.454,34.689,3194575,0
2016-09-15,34.644,34.944,34.419,34.774,2541912,0
2016-09-16,34.634,34.953,34.419,34.898,4575463,0
2016-09-19,35.038,35.224,34.944,35.159,2815153,0
2016-09-20,35.433,35.638,35.253,35.348,2695694,0
2016-09-21,35.338,35.883,34.859,35.827,2756774,0
2016-09-22,36.061,36.605,35.996,36.54,3099360,0
2016-09-23,36.446,37.121,36.117,36.887,3409833,0
2016-09-26,36.737,37.281,36.662,37.189,3654809,0
2016-09-27,37.189,37.198,36.306,36.4,3954312,0
2016-09-28,36.55,36.966,36.446,36.945,2245796,0
2016-09-29,36.785,36.925,36.172,36.192,3110314,0
2016-09-30,36.456,36.72,35.611,35.638,4330936,0
2016-10-03,35.478,35.771,35.224,35.318,3244120,0
2016-10-04,35.459,35.513,34.239,34.595,4557593,0
2016-10-05,34.719,34.924,33.865,34.099,3119387,0
2016-10-06,33.976,34.174,33.507,33.76,2751321,0
2016-10-07,33.91,34.469,33.666,33.722,2882719,0
2016-10-10,33.76,34.08,33.722,33.865,1527381,0
2016-10-11,33.77,33.94,33.367,33.572,2218338,0
2016-10-12,33.545,33.919,33.456,33.891,2343142,0
2016-10-13,33.741,34.419,33.582,34.249,3036076,0
2016-10-14,34.249,34.436,33.93,34.033,1741044,0
2016-10-17,34.051,34.399,33.891,34.108,2693936,0
2016-10-18,34.334,34.828,34.164,34.454,2634109,0
2016-10-19,34.474,35.074,34.37,34.604,3097545,0
2016-10-20,34.529,34.738,34.343,34.428,2532367,0
2016-10-21,34.164,34.37,33.596,33.666,4581792,0
2016-10-24,33.891,34.295,33.62,33.881,3040744,0
2016-10-25,33.93,33.948,33.412,33.422,3402056,0
2016-10-26,33.375,33.45,32.747,32.934,4062462,0
2016-10-27,32.867,32.867,31.943,32.004,4255351,0
2016-10-28,32.127,32.362,31.986,32.061,3540073,0
2016-10-31,32.183,32.353,32.052,32.163,5651631,0
2016-11-01,29.065,30.351,28.408,28.614,11375578,0
2016-11-02,28.557,28.595,27.44,27.45,7088298,0
2016-11-03,27.45,27.45,26.651,26.923,6775644,0
2016-11-04,27.018,27.768,26.867,27.722,8010255,0
2016-11-07,28.117,28.436,27.853,28.417,5432958,0
2016-11-08,28.35,28.369,27.832,28.246,4709036,0
2016-11-09,27.342,27.932,26.521,27.409,6830213,0
2016-11-10,27.248,27.371,26.249,26.562,8327237,0
2016-11-11,26.477,27.01,26.477,26.715,4760924,0
2016-11-14,26.602,28.055,26.477,27.951,5833529,0
2016-11-15,28.055,28.484,27.552,27.961,4910720,0
2016-11-16,27.894,28.15,27.637,27.875,2378335,0
2016-11-17,27.77,27.904,27.257,27.342,2834757,0
2016-11-18,27.361,27.513,27.077,27.266,3210898,0
2016-11-21,27.59,27.885,27.191,27.257,3651877,0
2016-11-22,27.599,27.98,27.138,27.951,4098935,0
2016-11-23,27.723,28.113,27.494,28.055,5214794,0
2016-11-25,28.131,28.189,27.694,27.818,2218425,0
2016-11-28,27.808,28.312,27.761,27.932,4465126,0
2016-11-29,27.932,28.426,27.885,28.141,4385343,0
2016-11-30,27.885,28.207,27.58,28.074,5876120,0
2016-12-01,27.885,27.904,27.019,27.199,4459580,0
2016-12-02,27.342,28.008,27.342,27.647,2849796,0
2016-12-05,27.713,27.818,27.4,27.79,3360074,0
2016-12-06,27.837,28.17,27.752,27.98,3548680,0
2016-12-07,28.094,28.702,28.046,28.645,3988833,0
2016-12-08,28.398,28.935,28.236,28.626,4845797,0
2016-12-09,28.702,29.072,28.474,28.559,4548618,0
2016-12-12,28.436,28.863,28.265,28.854,4443619,0
2016-12-13,29.045,29.168,28.555,28.893,5071812,0
2016-12-14,28.902,28.956,27.543,27.58,6979467,0
2016-12-15,27.543,27.619,26.905,27.01,7384540,0
2016-12-16,27.057,27.818,27.01,27.704,8636378,0
2016-12-19,27.961,28.925,27.961,28.807,4811617,0
2016-12-20,28.721,28.92,28.341,28.541,3721520,0
2016-12-21,28.541,28.797,27.885,27.922,2922272,0
2016-12-22,27.894,27.98,27.467,27.742,3542243,0
2016-12-23,27.837,27.951,27.637,27.818,2260802,0
2016-12-27,27.818,28.036,27.713,27.922,2576538,0
2016-12-28,27.951,27.951,27.381,27.58,3901215,0
2016-12-29,27.666,28.018,27.528,27.912,4183326,0
2016-12-30,28.027,28.369,27.885,28.256,4191665,0
2017-01-03,28.408,28.445,28.065,28.312,3243390,0
2017-01-04,28.417,29.063,28.341,28.94,5620034,0
2017-01-05,29.045,29.719,28.754,29.615,5205412,0
2017-01-06,29.596,29.928,29.111,29.682,5263067,0
2017-01-09,29.691,29.805,29.292,29.292,4600228,0
2017-01-10,29.197,29.234,28.474,28.569,4526062,0
2017-01-11,28.617,28.983,28.493,28.902,5953435,0
2017-01-12,28.902,28.996,28.509,28.911,3095228,0
2017-01-13,28.844,29.006,28.512,28.731,2834676,0
2017-01-17,28.835,29.215,28.835,29.168,2996836,0
2017-01-18,29.045,29.391,29.025,29.045,3184605,0
2017-01-19,28.911,28.911,28.279,28.484,4769785,0
2017-01-20,28.474,28.664,28.398,28.588,3286922,0
2017-01-23,28.626,28.868,28.484,28.835,2595081,0
2017-01-24,28.844,28.978,28.55,28.75,3279941,0
2017-01-25,28.996,29.102,28.212,28.408,6457090,0
2017-01-26,28.465,28.588,28.074,28.141,5591129,0
2017-01-27,28.207,28.256,27.942,28.104,4332926,0
2017-01-30,28.131,28.645,27.912,28.588,7118797,0
2017-01-31,28.655,29.254,28.293,28.826,24791649,0
2017-02-01,28.835,29.121,28.341,28.559,5757704,0
2017-02-02,28.521,29.206,28.408,29.187,4370610,0
2017-02-03,29.282,29.472,29.072,29.234,4043019,0
2017-02-06,29.234,29.406,29.035,29.396,3634125,0
2017-02-07,29.472,29.558,29.168,29.234,3337690,0
2017-02-08,29.34,29.596,29.254,29.386,2377826,0
2017-02-09,29.434,29.53,29.111,29.168,4957584,0
2017-02-10,29.102,29.287,29.045,29.187,3345149,0
2017-02-13,29.35,29.755,29.168,29.688,2919240,0
2017-02-14,29.572,29.668,29.081,29.264,2743905,0
2017-02-15,29.178,29.312,28.735,29.274,3007953,0
2017-02-16,29.35,30.111,29.35,29.813,3154648,0
2017-02-17,29.803,29.937,29.591,29.899,2311359,0
2017-02-21,29.832,30.322,29.581,30.216,3443952,0
2017-02-22,30.293,30.708,30.245,30.448,4300710,0
2017-02-23,30.582,30.948,30.448,30.92,2690602,0
2017-02-24,30.833,31.458,30.746,31.41,3985136,0
2017-02-27,31.497,31.66,31.343,31.497,3186706,0
2017-02-28,31.515,31.727,31.371,31.555,4700180,0
2017-03-01,31.361,31.361,30.938,30.987,4055130,0
2017-03-02,30.928,31.044,30.572,30.9,3290941,0
2017-03-03,30.833,31.034,30.409,30.987,3663779,0
2017-03-06,30.843,30.948,30.208,30.313,3677101,0
2017-03-07,30.178,30.245,29.803,30.121,4035834,0
2017-03-08,29.89,29.89,29.168,29.215,3054704,0
2017-03-09,29.206,29.322,28.475,28.628,2631724,0
2017-03-10,28.812,29.158,28.417,28.638,3492314,0
2017-03-13,28.705,28.869,28.446,28.658,3612737,0
2017-03-14,28.6,28.662,28.302,28.398,3210347,0
2017-03-15,28.571,29.101,28.466,28.946,4005029,0
2017-03-16,28.879,29.091,28.744,28.889,2720558,0
2017-03-17,28.898,29.26,28.792,28.985,4803455,0
2017-03-20,29.274,29.332,28.946,29.033,2763394,0
2017-03-21,29.11,29.158,28.792,28.879,4970463,0
2017-03-22,28.976,29.495,28.913,29.341,7291879,0
2017-03-23,29.292,29.706,29.292,29.418,8228752,0
2017-03-24,29.572,29.639,29.384,29.456,5462446,0
2017-03-27,29.264,29.919,29.264,29.63,5572452,0
2017-03-28,29.649,29.88,29.476,29.832,3181427,0
2017-03-29,29.832,29.947,29.649,29.85,2678775,0
2017-03-30,29.85,29.89,29.418,29.822,3647095,0
2017-03-31,29.86,30.198,29.842,30.101,3940845,0
2017-04-03,30.208,30.226,29.668,29.927,5893083,0
2017-04-04,30.044,30.178,29.813,29.88,6059221,0
2017-04-05,29.89,29.986,29.654,29.967,8072080,0
2017-04-06,29.937,30.255,29.736,30.216,4211772,0
2017-04-07,30.303,30.669,30.159,30.592,6264360,0
2017-04-10,30.592,30.775,30.525,30.708,3240976,0
2017-04-11,30.525,30.698,30.419,30.611,4014091,0
2017-04-12,30.563,30.721,30.495,30.698,2466125,0
2017-04-13,30.736,30.91,30.602,30.698,2712960,0
2017-04-17,30.813,31.054,30.716,31.054,2894792,0
2017-04-18,31.054,31.564,30.957,31.555,5160127,0
2017-04-19,31.535,31.545,31.064,31.179,4804231,0
2017-04-20,31.217,31.487,31.083,31.294,2471380,0
2017-04-21,31.208,31.371,31.131,31.275,3185562,0
2017-04-24,31.304,31.324,30.169,30.803,5306647,0
2017-04-25,30.794,30.948,30.659,30.833,3822253,0
2017-04-26,30.726,30.775,30.351,30.438,3750105,0
2017-04-27,30.495,30.746,30.284,30.322,4125204,0
2017-04-28,30.275,30.313,29.755,30.168,3833648,0
2017-05-01,30.188,30.515,30.004,30.265,3452126,0
2017-05-02,30.313,30.491,29.769,30.082,5206377,0
2017-05-03,30.293,30.322,29.255,29.379,3884681,0
2017-05-04,29.213,29.35,28.785,29.127,4781625,0
2017-05-05,29.145,29.428,29.117,29.311,5337783,0
2017-05-08,29.428,29.457,29.107,29.35,4113927,0
2017-05-09,29.36,29.399,28.941,29.117,3799088,0
2017-05-10,29.127,29.701,29.117,29.604,4367298,0
2017-05-11,29.467,30.237,29.253,30.159,3189509,0
2017-05-12,30.237,30.62,30.159,30.48,3892496,0
2017-05-15,30.509,30.796,30.217,30.295,2356416,0
2017-05-16,30.285,30.393,30.017,30.198,2433718,0
2017-05-17,30.188,30.879,30.188,30.549,3420487,0
2017-05-18,30.529,30.957,30.201,30.899,3338207,0
2017-05-19,30.938,31.026,30.451,30.899,3360413,0
2017-05-22,30.879,31.094,30.733,31.055,2582396,0
2017-05-23,31.084,31.22,30.87,30.909,2519645,0
2017-05-24,30.909,31.133,30.801,30.87,3645749,0
2017-05-25,30.811,30.899,30.675,30.723,2534586,0
2017-05-26,30.763,30.821,30.237,30.422,2741261,0
2017-05-30,30.393,30.597,30.324,30.412,1900458,0
2017-05-31,30.393,30.675,30.305,30.529,4539577,0
2017-06-01,30.48,30.695,29.944,30.655,2929978,0
2017-06-02,30.821,31.293,30.821,31.074,3532038,0
2017-06-05,30.928,30.957,30.655,30.919,2095690,0
2017-06-06,30.889,31.006,30.675,30.714,1908269,0
2017-06-07,30.705,30.87,30.539,30.587,2434313,0
2017-06-08,30.549,30.587,29.876,30.159,3464454,0
2017-06-09,30.062,30.519,29.924,30.373,2481154,0
2017-06-12,30.451,30.801,30.232,30.801,4080759,0
2017-06-13,30.753,30.87,30.572,30.841,3292939,0
2017-06-14,31.25,31.678,31.045,31.142,5194556,0
2017-06-15,30.919,31.542,30.899,31.338,2628465,0
2017-06-16,31.426,31.717,31.23,31.668,4326533,0
2017-06-19,31.649,31.99,31.503,31.99,3776183,0
2017-06-20,31.971,32.311,31.922,32.233,2715146,0
2017-06-21,32.205,32.419,32.009,32.195,3032608,0
2017-06-22,32.185,32.467,32.061,32.321,2233519,0
2017-06-23,32.351,32.755,32.351,32.526,3185127,0
2017-06-26,32.613,32.798,32.467,32.516,1931228,0
2017-06-27,32.389,32.565,31.883,31.902,4253458,0
2017-06-28,31.902,31.981,31.746,31.893,3245329,0
2017-06-29,31.581,31.688,31.094,31.152,3419410,0
2017-06-30,31.269,31.494,30.95,31.133,2888708,0
2017-07-03,31.269,31.756,31.191,31.708,1123195,0
2017-07-05,31.805,31.805,31.191,31.318,2372534,0
2017-07-06,31.172,31.201,30.344,30.344,4490521,0
2017-07-07,30.402,30.509,30.052,30.402,2213031,0
2017-07-10,30.451,30.509,30.081,30.09,2141606,0
2017-07-11,30.149,30.266,29.916,30.149,1747646,0
2017-07-12,30.402,30.811,30.334,30.655,2584210,0
2017-07-13,30.637,30.773,30.49,30.519,2059056,0
2017-07-14,30.607,30.977,30.607,30.938,2425299,0
2017-07-17,30.967,31.22,30.821,31.182,3209624,0
2017-07-18,31.152,31.426,31.006,31.23,2309111,0
2017-07-19,31.22,31.503,31.094,31.328,2559854,0
2017-07-20,31.376,31.426,30.919,30.919,3640449,0
2017-07-21,30.899,30.919,30.607,30.773,3391742,0
2017-07-24,30.695,30.841,30.431,30.529,4533888,0
2017-07-25,30.539,30.909,30.276,30.879,3081998,0
2017-07-26,30.811,31.284,30.792,31.162,3403506,0
2017-07-27,30.987,31.172,30.577,31.084,3164252,0
2017-07-28,31.113,31.24,30.831,31.006,3227877,0
2017-07-31,31.016,31.215,30.705,30.831,10237062,0
2017-08-01,30.938,30.977,29.213,29.467,6555455,0
2017-08-02,29.35,29.467,28.951,29.253,5893001,0
2017-08-03,29.174,29.657,29.046,29.618,3008478,0
2017-08-04,29.499,29.588,29.213,29.44,2172740,0
2017-08-07,29.411,29.45,29.026,29.154,3549784,0
2017-08-08,29.006,29.223,28.848,29.203,4239284,0
2017-08-09,29.263,29.361,28.967,28.977,2942395,0
2017-08-10,28.927,29.095,28.745,28.789,2401081,0
2017-08-11,28.77,28.888,28.533,28.868,3275819,0
2017-08-14,28.957,29.46,28.888,29.391,2860355,0
2017-08-15,29.263,29.263,28.602,28.75,4107454,0
2017-08-16,28.819,29.056,28.819,28.937,3301937,0
2017-08-17,28.947,29.016,28.774,28.799,2800402,0
2017-08-18,28.839,28.848,28.414,28.454,2693967,0
2017-08-21,28.503,29.065,28.395,28.977,2420040,0
2017-08-22,28.996,29.036,28.375,28.553,3178510,0
2017-08-23,28.631,29.085,28.503,29.056,2349200,0
2017-08-24,29.065,29.292,28.927,29.006,3152783,0
2017-08-25,29.125,29.292,28.996,29.134,2422384,0
2017-08-28,29.154,29.184,28.779,28.878,1662584,0
2017-08-29,28.957,29.203,28.898,29.105,3487127,0
2017-08-30,29.056,29.184,28.878,29.134,2819687,0
2017-08-31,29.184,29.47,29.174,29.401,3087966,0
2017-09-01,29.411,29.766,29.411,29.726,2535703,0
2017-09-05,29.697,29.973,29.549,29.756,2945088,0
2017-09-06,29.795,30.012,29.647,29.706,4193794,0
2017-09-07,29.746,29.874,29.652,29.736,2554321,0
2017-09-08,29.716,30.17,29.618,29.795,4992824,0
2017-09-11,29.835,30.131,29.756,29.914,4273035,0
2017-09-12,29.864,29.983,29.228,29.391,2582006,0
2017-09-13,29.371,29.43,28.957,29.065,5371548,0
2017-09-14,29.144,29.302,28.917,29.075,8248579,0
2017-09-15,29.134,29.391,29.036,29.046,7569362,0
2017-09-18,29.075,29.233,28.89,29.036,3870640,0
2017-09-19,29.075,29.223,28.651,28.7,5653438,0
2017-09-20,28.809,28.973,28.557,28.641,2784499,0
2017-09-21,28.691,28.74,28.178,28.178,3214188,0
2017-09-22,28.059,28.158,27.458,27.487,4113832,0
2017-09-25,27.665,27.902,27.561,27.754,3005513,0
2017-09-26,27.704,27.734,27.438,27.635,4892655,0
2017-09-27,27.497,27.596,27.093,27.28,4196035,0
2017-09-28,27.28,27.522,27.191,27.468,3223092,0
2017-09-29,27.389,27.596,27.28,27.448,3809243,0
2017-10-02,26.886,27.053,26.319,26.343,6772367,0
2017-10-03,26.333,26.679,26.107,26.629,4865826,0
2017-10-04,26.629,26.748,26.373,26.688,3432882,0
2017-10-05,26.688,26.905,26.688,26.767,3955359,0
2017-10-06,26.649,26.688,26.235,26.55,3057271,0
2017-10-09,26.511,26.679,26.432,26.462,2502864,0
2017-10-10,26.491,26.649,25.919,26.077,4287647,0
2017-10-11,26.136,26.412,26.082,26.097,2324924,0
2017-10-12,26.077,26.205,25.899,26.067,3445508,0
2017-10-13,26.185,26.314,25.993,26.008,2889865,0
2017-10-16,26.057,26.107,25.821,25.86,3196413,0
2017-10-17,25.811,26.176,25.752,26.116,3331616,0
2017-10-18,26.116,26.259,26.038,26.107,2783661,0
2017-10-19,26.107,26.274,25.969,25.998,1841339,0
2017-10-20,25.998,26.067,25.801,25.998,2075626,0
2017-10-23,26.057,26.087,25.554,25.623,2260515,0
2017-10-24,25.613,25.653,25.16,25.278,3124632,0
2017-10-25,25.249,25.318,24.785,25.012,3640858,0
2017-10-26,25.239,25.298,24.824,24.864,2497194,0
2017-10-27,24.815,25.308,24.741,25.219,3819445,0
2017-10-30,25.239,25.283,25.101,25.249,3378969,0
2017-10-31,25.258,25.495,24.963,25.485,4699001,0
2017-11-01,25.515,25.781,25.406,25.663,5180833,0
2017-11-02,26.6,27.241,26.343,26.58,8344476,0
2017-11-03,26.51,27.15,26.51,27.14,4215912,0
2017-11-06,27.17,27.36,26.84,26.84,4193310,0
2017-11-07,26.8,27.08,26.8,27,3548435,0
2017-11-08,26.91,27.07,26.79,26.99,5083038,0
2017-11-09,26.83,27.22,26.83,27.02,3623852,0
2017-11-10,26.85,27.36,26.76,27.01,3328422,0
