Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.716,11.085,10.716,11.085,307834,0
2005-02-28,10.98,10.98,10.673,10.796,82267,0
2005-03-01,11.264,11.404,11.264,11.306,98504,0
2005-03-02,11.3,11.368,11.207,11.282,97891,0
2005-03-03,11.331,11.368,11.183,11.183,97405,0
2005-03-04,11.324,11.593,11.316,11.518,81902,0
2005-03-07,11.464,11.501,11.387,11.43,81537,0
2005-03-08,11.396,11.396,11.207,11.248,31004,0
2005-03-09,11.291,11.377,11.2,11.207,45165,0
2005-03-10,11.177,11.348,11.125,11.264,122182,0
2005-03-11,11.396,11.396,11.192,11.24,270850,0
2005-03-14,11.159,11.207,11.101,11.192,131089,0
2005-03-15,11.348,11.368,11.143,11.183,84464,0
2005-03-16,11.2,11.306,11.06,11.248,85195,0
2005-03-17,11.101,11.2,10.98,11.2,41011,0
2005-03-18,11.2,11.216,11.075,11.168,65181,0
2005-03-21,11.168,11.168,11.02,11.118,77143,0
2005-03-22,10.812,10.943,10.665,10.742,69937,0
2005-03-23,10.412,10.421,10.274,10.363,142442,0
2005-03-24,10.349,10.601,10.323,10.388,176254,0
2005-03-28,10.438,10.536,10.388,10.405,37712,0
2005-03-29,10.43,10.568,10.405,10.412,101799,0
2005-03-30,10.405,10.568,10.405,10.543,30883,0
2005-03-31,10.503,10.519,10.323,10.388,53704,0
2005-04-01,10.75,10.79,10.479,10.536,69574,0
2005-04-04,10.43,10.528,10.315,10.503,85319,0
2005-04-05,10.47,10.559,10.412,10.503,69453,0
2005-04-06,10.479,10.559,10.453,10.503,89105,0
2005-04-07,10.659,10.683,10.512,10.512,219829,0
2005-04-08,10.47,10.47,10.315,10.363,72866,0
2005-04-11,10.38,10.519,10.38,10.438,53095,0
2005-04-12,10.397,10.488,10.298,10.47,57246,0
2005-04-13,10.397,10.397,10.249,10.289,48702,0
2005-04-14,10.274,10.274,10.035,10.11,92154,0
2005-04-15,9.891,9.921,9.759,9.792,52366,0
2005-04-18,9.707,9.891,9.659,9.838,59196,0
2005-04-19,10.061,10.061,9.963,9.996,70670,0
2005-04-20,9.873,9.913,9.723,9.75,92520,0
2005-04-21,9.741,9.798,9.683,9.798,103260,0
2005-04-22,9.821,10.012,9.821,9.913,124991,0
2005-04-25,9.829,9.891,9.768,9.848,68107,0
2005-04-26,9.865,9.913,9.717,9.723,234721,0
2005-04-27,9.707,9.882,9.602,9.792,175889,0
2005-04-28,9.3321,9.544,9.2648,9.3321,136948,0
2005-04-29,9.57,9.611,9.4553,9.585,133165,0
2005-05-02,9.626,9.635,9.511,9.585,77628,0
2005-05-03,9.4643,9.4881,9.3501,9.357,88982,0
2005-05-04,9.554,9.75,9.554,9.707,43698,0
2005-05-05,9.626,9.692,9.577,9.668,60539,0
2005-05-06,9.619,9.651,9.518,9.518,41990,0
2005-05-09,9.527,9.561,9.4643,9.544,50411,0
2005-05-10,9.4791,9.505,9.4052,9.4454,55049,0
2005-05-11,9.3146,9.3806,9.2257,9.357,56758,0
2005-05-12,9.3321,9.4375,9.298,9.3409,45165,0
2005-05-13,9.2591,9.2648,9.1589,9.1841,70060,0
2005-05-16,9.135,9.4643,9.135,9.3321,60054,0
2005-05-17,9.619,9.619,9.3146,9.4375,95088,0
2005-05-18,9.3806,9.518,9.3649,9.4722,111926,0
2005-05-19,9.602,9.768,9.602,9.768,70918,0
2005-05-20,9.626,9.792,9.577,9.707,59567,0
2005-05-23,9.668,9.732,9.577,9.707,73355,0
2005-05-24,9.593,9.619,9.511,9.611,66036,0
2005-05-25,9.505,9.643,9.4643,9.619,143540,0
2005-05-26,9.75,9.829,9.626,9.768,65301,0
2005-05-27,9.829,9.988,9.798,9.927,100210,0
2005-05-31,9.873,9.882,9.707,9.759,71282,0
2005-06-01,9.692,10.027,9.692,9.891,50532,0
2005-06-02,9.75,9.838,9.741,9.813,46625,0
2005-06-03,9.707,9.732,9.643,9.717,52849,0
2005-06-06,9.7,9.821,9.635,9.798,30146,0
2005-06-07,9.829,10.07,9.829,9.988,114858,0
2005-06-08,10.005,10.005,9.857,9.891,36862,0
2005-06-09,9.813,9.971,9.792,9.921,98747,0
2005-06-10,9.996,10.052,9.971,9.988,31857,0
2005-06-13,9.954,10.027,9.935,9.988,42598,0
2005-06-14,9.913,9.988,9.891,9.905,95940,0
2005-06-15,10.027,10.143,10.027,10.143,73480,0
2005-06-16,10.192,10.282,10.143,10.225,142565,0
2005-06-17,10.306,10.332,10.241,10.265,38815,0
2005-06-20,10.258,10.34,10.209,10.323,43578,0
2005-06-21,10.217,10.315,10.184,10.265,95088,0
2005-06-22,10.274,10.298,10.209,10.233,65664,0
2005-06-23,10.315,10.421,10.225,10.225,90446,0
2005-06-24,10.174,10.265,10.102,10.192,67499,0
2005-06-27,10.093,10.102,9.98,10.027,60054,0
2005-06-28,9.963,10.042,9.944,10.042,134997,0
2005-06-29,9.899,10.027,9.891,9.988,119127,0
2005-06-30,9.905,9.935,9.806,9.838,131460,0
2005-07-01,9.921,9.963,9.882,9.944,52849,0
2005-07-05,9.865,10.061,9.838,10.042,49559,0
2005-07-06,11.223,12.151,11.223,12.044,2703116,0
2005-07-07,11.586,12.2,11.577,11.995,1402822,0
2005-07-08,11.911,12.29,11.898,12.256,695004,0
2005-07-11,12.117,12.861,12.044,12.657,684873,0
2005-07-12,12.509,12.609,12.369,12.534,219950,0
2005-07-13,12.248,12.354,12.117,12.29,2279083,0
2005-07-14,12.222,12.265,12.108,12.239,407065,0
2005-07-15,11.935,12.142,11.88,11.969,559518,0
2005-07-18,11.969,12.239,11.898,12.084,220928,0
2005-07-19,11.907,12.117,11.89,12.09,446612,0
2005-07-20,11.814,12.02,11.675,11.814,583933,0
2005-07-21,11.675,11.799,11.601,11.758,710137,0
2005-07-22,11.74,11.89,11.7,11.846,255713,0
2005-07-25,11.731,11.911,11.675,11.79,128652,0
2005-07-26,11.716,11.88,11.7,11.79,151964,0
2005-07-27,11.872,12.028,11.846,12.012,688534,0
2005-07-28,12.044,12.133,11.921,12.09,235817,0
2005-07-29,12.02,12.052,11.837,11.911,190046,0
2005-08-01,12.648,12.846,12.495,12.675,909825,0
2005-08-02,12.584,12.584,12.299,12.413,309175,0
2005-08-03,12.282,12.347,12.23,12.248,152816,0
2005-08-04,11.207,11.207,10.75,10.989,2253937,0
2005-08-05,10.97,11.028,10.796,10.914,253881,0
2005-08-08,11.168,11.207,10.98,10.989,183335,0
2005-08-09,11.011,11.02,10.943,10.97,106924,0
2005-08-10,11.067,11.109,10.953,10.98,156601,0
2005-08-11,11.06,11.125,11.011,11.085,157213,0
2005-08-12,11.151,11.151,11.028,11.118,89955,0
2005-08-15,11.052,11.06,10.943,11.02,117663,0
2005-08-16,10.98,10.98,10.847,10.905,46994,0
2005-08-17,10.759,10.804,10.683,10.724,383510,0
2005-08-18,10.724,10.776,10.642,10.716,517655,0
2005-08-19,10.812,10.874,10.724,10.838,115711,0
2005-08-22,10.934,11.02,10.89,10.914,209210,0
2005-08-23,11.011,11.052,10.98,11.02,75434,0
2005-08-24,11.02,11.02,10.883,10.914,161117,0
2005-08-25,10.776,10.82,10.75,10.776,183576,0
2005-08-26,10.883,10.89,10.767,10.796,38324,0
2005-08-29,10.733,10.847,10.683,10.847,83242,0
2005-08-30,10.829,10.829,10.659,10.759,71160,0
2005-08-31,10.82,10.943,10.804,10.943,145857,0
2005-09-01,10.926,11.052,10.905,11.035,141466,0
2005-09-02,10.98,11.067,10.926,11.035,430623,0
2005-09-06,11.177,11.248,11.159,11.232,193954,0
2005-09-07,11.118,11.143,11.02,11.125,107414,0
2005-09-08,11.272,11.455,11.272,11.387,638244,0
2005-09-09,11.387,11.447,11.348,11.387,261209,0
2005-09-12,11.223,11.3,11.168,11.216,157824,0
2005-09-13,11.177,11.2,11.06,11.101,167710,0
2005-09-14,11.168,11.2,11.067,11.093,95940,0
2005-09-15,11.143,11.183,11.085,11.125,75799,0
2005-09-16,11.133,11.192,11.085,11.177,120593,0
2005-09-19,11.143,11.223,11.125,11.133,44551,0
2005-09-20,11.151,11.159,10.914,10.953,99359,0
2005-09-21,10.926,10.926,10.659,10.742,601996,0
2005-09-22,10.528,10.528,10.34,10.43,409388,0
2005-09-23,10.496,10.503,10.405,10.43,211283,0
2005-09-26,10.536,10.619,10.536,10.593,114246,0
2005-09-27,10.551,10.601,10.447,10.586,103995,0
2005-09-28,10.636,10.651,10.551,10.577,257302,0
2005-09-29,10.593,10.699,10.503,10.699,223488,0
2005-09-30,10.691,10.733,10.651,10.673,124621,0
2005-10-03,10.673,10.707,10.628,10.665,51388,0
2005-10-04,10.75,10.783,10.628,10.636,79825,0
2005-10-05,10.75,10.812,10.651,10.651,162463,0
2005-10-06,10.683,10.683,10.405,10.453,1172251,0
2005-10-07,10.447,10.462,10.371,10.453,397790,0
2005-10-10,10.528,10.528,10.323,10.38,135850,0
2005-10-11,10.371,10.43,10.289,10.315,259743,0
2005-10-12,10.166,10.233,10.07,10.135,318449,0
2005-10-13,10.012,10.012,9.873,9.996,270728,0
2005-10-14,9.963,10.135,9.944,10.135,91055,0
2005-10-17,10.042,10.061,9.996,10.061,26242,0
2005-10-18,9.921,9.921,9.768,9.792,219950,0
2005-10-19,9.57,9.668,9.3963,9.635,536451,0
2005-10-20,9.635,9.659,9.4375,9.4881,161117,0
2005-10-21,9.593,9.611,9.4722,9.527,137071,0
2005-10-24,9.723,9.882,9.723,9.882,136098,0
2005-10-25,9.882,9.905,9.732,9.798,188458,0
2005-10-26,9.821,10.143,9.806,9.996,175153,0
2005-10-27,9.865,9.913,9.707,9.806,241799,0
2005-10-28,9.75,9.913,9.741,9.882,388391,0
2005-10-31,10.174,10.38,10.174,10.265,442711,0
2005-11-01,10.447,10.453,10.282,10.363,168683,0
2005-11-02,10.388,10.683,10.388,10.577,443806,0
2005-11-03,10.934,10.98,10.838,10.914,1030298,0
2005-11-04,11.151,11.159,10.953,11.011,415490,0
2005-11-07,11.052,11.052,10.905,10.943,114005,0
2005-11-08,10.97,11.028,10.926,11.02,553173,0
2005-11-09,10.926,11.067,10.926,10.98,272923,0
2005-11-10,11.044,11.2,11.028,11.133,336639,0
2005-11-11,11.168,11.177,11.011,11.075,239481,0
2005-11-14,11.044,11.133,11.035,11.125,80315,0
2005-11-15,10.97,11.028,10.89,10.921,319553,0
2005-11-16,10.961,10.961,10.89,10.943,115344,0
2005-11-17,11.003,11.109,10.98,11.067,191143,0
2005-11-18,11.183,11.257,11.06,11.151,207867,0
2005-11-21,11.085,11.109,10.989,11.101,147445,0
2005-11-22,11.028,11.282,10.98,11.264,304538,0
2005-11-23,11.06,11.207,11.035,11.168,182601,0
2005-11-25,11.133,11.143,11.003,11.067,124621,0
2005-11-28,11.257,11.361,11.257,11.272,385340,0
2005-11-29,11.396,11.437,11.316,11.404,323210,0
2005-11-30,11.387,11.387,11.264,11.264,250712,0
2005-12-01,11.422,11.553,11.422,11.536,700741,0
2005-12-02,11.658,11.79,11.601,11.766,517041,0
2005-12-05,11.952,12.205,11.898,12.044,1042261,0
2005-12-06,12.09,12.362,12.084,12.248,753103,0
2005-12-07,12.265,12.282,12.044,12.108,567206,0
2005-12-08,12.16,12.222,12.052,12.125,512401,0
2005-12-09,12.176,12.282,12.176,12.23,172347,0
2005-12-12,12.299,12.347,12.282,12.299,196026,0
2005-12-13,12.315,12.438,12.29,12.354,143906,0
2005-12-14,12.315,12.438,12.315,12.413,79585,0
2005-12-15,12.337,12.369,12.256,12.273,158432,0
2005-12-16,12.747,12.798,12.675,12.73,570989,0
2005-12-19,12.934,12.934,12.73,12.805,232888,0
2005-12-20,12.912,13.042,12.898,13.003,377771,0
2005-12-21,12.755,12.861,12.707,12.798,506180,0
2005-12-22,12.814,12.854,12.755,12.821,266576,0
2005-12-23,12.87,12.87,12.716,12.805,194075,0
2005-12-27,12.846,12.944,12.7,12.716,419027,0
2005-12-28,12.854,12.854,12.684,12.747,221417,0
2005-12-29,12.633,12.692,12.413,12.648,175153,0
2005-12-30,12.576,12.639,12.518,12.609,114005,0
2006-01-03,12.684,13.003,12.666,13.003,394128,0
2006-01-04,12.986,13.255,12.986,13.2,531688,0
2006-01-05,13.542,13.673,13.542,13.618,624941,0
2006-01-06,13.895,13.968,13.83,13.87,816696,0
2006-01-09,13.912,13.935,13.845,13.861,289277,0
2006-01-10,13.657,13.781,13.618,13.781,378261,0
2006-01-11,13.935,14.04,13.853,14.009,423055,0
2006-01-12,14.034,14.172,14.003,14.093,512646,0
2006-01-13,13.952,14.059,13.952,14.059,108265,0
2006-01-17,13.912,13.986,13.822,13.986,340057,0
2006-01-18,13.69,13.789,13.558,13.698,466265,0
2006-01-19,13.986,14.026,13.928,13.943,132556,0
2006-01-20,14.332,14.42,14.172,14.385,1258183,0
2006-01-23,14.411,14.633,14.411,14.584,601384,0
2006-01-24,14.738,14.845,14.738,14.845,721855,0
2006-01-25,14.853,14.912,14.716,14.861,376916,0
2006-01-26,15.171,15.214,15.034,15.074,532058,0
2006-01-27,15.223,15.223,14.985,15.026,259863,0
2006-01-30,15.066,15.074,14.985,15.026,305146,0
2006-01-31,15.074,15.163,15.034,15.118,527782,0
2006-02-01,15.377,15.46,15.303,15.392,529857,0
2006-02-02,15.197,15.223,15.057,15.109,491411,0
2006-02-03,14.935,14.935,14.822,14.878,637271,0
2006-02-06,14.731,14.754,14.429,14.499,880291,0
2006-02-07,15.86,15.96,15.329,15.329,3215272,0
2006-02-08,15.354,15.354,15.1,15.155,1484235,0
2006-02-09,15.19,15.277,15.066,15.149,1506694,0
2006-02-10,15.361,15.508,15.232,15.401,347013,0
2006-02-13,15.385,15.581,15.354,15.46,281100,0
2006-02-14,15.392,15.534,15.313,15.5,366908,0
2006-02-15,15.214,15.24,14.943,15.163,534493,0
2006-02-16,15.197,15.385,15.149,15.377,401208,0
2006-02-17,15.401,15.552,15.37,15.525,564159,0
2006-02-21,15.779,15.82,15.697,15.739,509840,0
2006-02-22,15.933,16.073,15.91,16.031,468952,0
2006-02-23,16.099,16.099,15.837,15.976,396449,0
2006-02-24,15.779,15.837,15.697,15.755,354332,0
2006-02-27,15.795,15.804,15.746,15.771,275732,0
2006-02-28,15.722,15.755,15.534,15.616,211161,0
2006-03-01,15.624,15.705,15.525,15.633,325776,0
2006-03-02,15.492,15.508,15.18,15.322,360198,0
2006-03-03,15.049,15.118,14.845,15.091,456377,0
2006-03-06,15.329,15.354,15.042,15.118,184064,0
2006-03-07,14.92,14.943,14.829,14.869,148914,0
2006-03-08,14.591,14.746,14.567,14.698,657042,0
2006-03-09,14.886,14.951,14.788,14.805,212259,0
2006-03-10,14.829,15.003,14.822,14.994,298921,0
2006-03-13,15.083,15.385,15.066,15.277,824142,0
2006-03-14,15.206,15.361,15.163,15.338,259129,0
2006-03-15,16.048,16.048,15.746,15.942,645083,0
2006-03-16,16.125,16.36,16.125,16.31,870278,0
2006-03-17,16.672,16.738,16.559,16.657,834274,0
2006-03-20,16.819,16.819,16.55,16.607,226416,0
2006-03-21,16.434,16.527,16.346,16.346,260595,0
2006-03-22,16.31,16.459,16.294,16.459,232276,0
2006-03-23,16.518,16.559,16.14,16.31,633972,0
2006-03-24,16.197,16.386,16.082,16.346,813891,0
2006-03-27,16.117,16.125,15.976,16.099,591131,0
2006-03-28,15.951,16.017,15.779,15.837,344697,0
2006-03-29,15.59,15.722,15.525,15.689,1138077,0
2006-03-30,15.581,15.697,15.534,15.566,458574,0
2006-03-31,15.525,15.598,15.42,15.453,671691,0
2006-04-03,15.697,15.925,15.697,15.869,458818,0
2006-04-04,15.746,15.91,15.731,15.86,175276,0
2006-04-05,16.04,16.082,15.86,16.04,247657,0
2006-04-06,15.91,16.009,15.837,15.986,250460,0
2006-04-07,16.048,16.057,15.673,15.755,255468,0
2006-04-10,15.428,15.534,15.385,15.5,256568,0
2006-04-11,15.361,15.428,15.042,15.057,254129,0
2006-04-12,15.149,15.322,15.149,15.286,123644,0
2006-04-13,15.206,15.581,15.163,15.574,375573,0
2006-04-17,15.689,15.731,15.566,15.581,98378,0
2006-04-18,15.994,16.23,15.951,16.204,302460,0
2006-04-19,16.509,16.607,16.427,16.588,232399,0
2006-04-20,16.368,16.434,16.272,16.346,238260,0
2006-04-21,16.534,16.543,16.368,16.427,107536,0
2006-04-24,16.642,16.688,16.337,16.534,282808,0
2006-04-25,16.932,16.959,16.642,16.959,792164,0
2006-04-26,18.227,18.524,18.156,18.418,1583714,0
2006-04-27,18.112,18.497,18.106,18.366,1313231,0
2006-04-28,17.771,18.097,17.73,17.919,585153,0
2006-05-01,17.712,18.227,17.712,18.024,713799,0
2006-05-02,18.313,18.399,18.121,18.392,1034570,0
2006-05-03,18.343,18.436,18.245,18.353,744803,0
2006-05-04,18.313,18.475,18.253,18.358,305880,0
2006-05-05,18.475,18.818,18.465,18.811,274751,0
2006-05-08,18.794,18.941,18.77,18.851,164654,0
2006-05-09,18.663,18.827,18.615,18.785,135120,0
2006-05-10,18.542,18.606,18.385,18.572,304417,0
2006-05-11,18.55,18.558,18.204,18.227,290499,0
2006-05-12,18.121,18.182,17.64,17.64,353847,0
2006-05-15,17.009,17.321,16.985,17.237,339327,0
2006-05-16,17.279,17.542,17.147,17.303,175276,0
2006-05-17,17.009,17.041,16.082,16.509,671568,0
2006-05-18,16.368,16.459,15.574,15.91,866496,0
2006-05-19,15.951,16.248,15.933,16.18,392420,0
2006-05-22,16.04,16.091,15.574,15.795,316862,0
2006-05-23,15.869,16.255,15.869,15.986,436361,0
2006-05-24,15.41,15.763,15.361,15.682,1048362,0
2006-05-25,15.869,15.967,15.705,15.919,259984,0
2006-05-26,16.065,16.28,15.994,16.255,144149,0
2006-05-30,15.933,16.017,15.705,15.739,275732,0
2006-05-31,15.976,16.155,15.869,16.017,397059,0
2006-06-01,15.641,16.117,15.616,16.117,372399,0
2006-06-02,16.427,16.451,16.073,16.23,453568,0
2006-06-05,15.967,16.125,15.746,15.746,762259,0
2006-06-06,15.329,15.338,14.869,15.057,364831,0
2006-06-07,15.066,15.19,14.878,14.903,452715,0
2006-06-08,14.393,14.526,14.139,14.393,1099995,0
2006-06-09,14.461,14.6,14.375,14.411,485793,0
2006-06-12,14.375,14.401,14.117,14.132,247414,0
2006-06-13,13.732,13.968,13.618,13.626,819136,0
2006-06-14,13.806,14.101,13.797,13.928,663879,0
2006-06-15,14.217,14.633,14.217,14.575,1125872,0
2006-06-16,14.575,14.617,14.476,14.543,221170,0
2006-06-19,14.886,14.912,14.607,14.647,246194,0
2006-06-20,14.362,14.535,14.287,14.411,358610,0
2006-06-21,14.245,14.526,14.085,14.42,421102,0
2006-06-22,14.429,14.499,14.261,14.34,226540,0
2006-06-23,14.009,14.156,13.977,14.067,254371,0
2006-06-26,13.977,14.093,13.903,14.093,218607,0
2006-06-27,14.147,14.156,13.764,13.772,302219,0
2006-06-28,13.968,13.994,13.853,13.959,277316,0
2006-06-29,13.959,14.746,13.935,14.69,517655,0
2006-06-30,15.057,15.18,14.977,15.149,346161,0
2006-07-03,15.338,15.37,15.109,15.354,266820,0
2006-07-05,15.057,15.057,14.724,14.837,266820,0
2006-07-06,14.92,15.049,14.861,14.927,268652,0
2006-07-07,14.895,14.951,14.69,14.738,196515,0
2006-07-10,14.716,14.724,14.591,14.673,169905,0
2006-07-11,14.42,14.762,14.393,14.746,730647,0
2006-07-12,14.754,14.796,14.507,14.591,625670,0
2006-07-13,14.499,14.664,14.348,14.348,445149,0
2006-07-14,14.34,14.34,14.109,14.164,149032,0
2006-07-17,13.887,14.04,13.737,13.853,306979,0
2006-07-18,13.83,13.836,13.657,13.797,428549,0
2006-07-19,13.879,14.625,13.861,14.575,430013,0
2006-07-20,14.724,14.738,14.453,14.461,292575,0
2006-07-21,14.323,14.323,13.986,14.05,201155,0
2006-07-24,14.362,14.805,14.348,14.805,566231,0
2006-07-25,14.647,14.829,14.551,14.796,309175,0
2006-07-26,15.19,15.401,15.074,15.377,421714,0
2006-07-27,16.255,16.419,15.86,15.919,457109,0
2006-07-28,15.845,16.099,15.81,16.091,254738,0
2006-07-31,16.073,16.117,15.986,16.073,306854,0
2006-08-01,15.887,15.933,15.598,15.895,519239,0
2006-08-02,15.895,16.197,15.869,16.134,225196,0
2006-08-03,15.656,16.002,15.598,15.967,208353,0
2006-08-04,16.288,16.404,16.073,16.197,132067,0
2006-08-07,15.895,15.933,15.82,15.878,519117,0
2006-08-08,15.746,15.887,15.664,15.731,156235,0
2006-08-09,16.031,16.302,15.845,15.86,413168,0
2006-08-10,15.543,15.787,15.525,15.771,911659,0
2006-08-11,15.656,15.722,15.581,15.656,182967,0
2006-08-14,15.689,15.845,15.673,15.705,122425,0
2006-08-15,16.048,16.264,16.04,16.189,223245,0
2006-08-16,16.657,16.738,16.564,16.738,298555,0
2006-08-17,16.932,17.137,16.924,16.985,165146,0
2006-08-18,17.023,17.049,16.836,17.031,179671,0
2006-08-21,17.109,17.164,16.959,17.016,186871,0
2006-08-22,16.932,17.147,16.902,17.073,248022,0
2006-08-23,16.87,16.91,16.633,16.738,184796,0
2006-08-24,16.738,16.746,16.5,16.657,273658,0
2006-08-25,16.672,16.755,16.572,16.73,269629,0
2006-08-28,16.703,16.951,16.703,16.91,104604,0
2006-08-29,16.819,16.844,16.451,16.664,182967,0
2006-08-30,17.031,17.065,16.951,17.065,139392,0
2006-08-31,17.1,17.117,17.002,17.109,109366,0
2006-09-01,17.223,17.435,17.188,17.401,144275,0
2006-09-05,17.124,17.124,16.976,17.056,190168,0
2006-09-06,16.68,16.73,16.527,16.58,247535,0
2006-09-07,16.255,16.294,16.073,16.163,239724,0
2006-09-08,16.302,16.319,16.18,16.302,73845,0
2006-09-11,16.28,16.346,16.155,16.31,93374,0
2006-09-12,16.386,16.819,16.386,16.819,138779,0
2006-09-13,16.588,16.721,16.543,16.703,128527,0
2006-09-14,16.633,16.787,16.624,16.755,93741,0
2006-09-15,16.902,17.016,16.87,16.959,147692,0
2006-09-18,16.942,16.993,16.772,16.894,71282,0
2006-09-19,16.879,16.879,16.534,16.607,235328,0
2006-09-20,16.924,17.246,16.924,17.18,330777,0
2006-09-21,17.41,17.428,17.23,17.261,302584,0
2006-09-22,17.312,17.312,17.129,17.155,137195,0
2006-09-25,17.564,17.671,17.252,17.671,760551,0
2006-09-26,18.017,18.097,17.902,18.073,432332,0
2006-09-27,17.877,18.065,17.877,18.017,122911,0
2006-09-28,17.887,17.887,17.687,17.738,342253,0
2006-09-29,17.738,17.966,17.721,17.957,218851,0
2006-10-02,18.057,18.121,17.973,18.05,504956,0
2006-10-03,17.927,18.081,17.811,18.024,544018,0
2006-10-04,18.065,18.418,18.057,18.418,370816,0
2006-10-05,18.335,18.46,18.26,18.427,361292,0
2006-10-06,18.182,18.343,18.09,18.277,526559,0
2006-10-09,18.294,18.656,18.197,18.606,787156,0
2006-10-10,19.007,19.474,19.007,19.442,1707482,0
2006-10-11,18.933,19.279,18.926,19.252,1858832,0
2006-10-12,19.252,19.736,19.252,19.581,996731,0
2006-10-13,19.147,19.147,18.851,19.089,622138,0
2006-10-16,19.058,19.089,18.86,19.016,641299,0
2006-10-17,18.533,18.55,18.236,18.418,537669,0
2006-10-18,18.959,19.074,18.663,18.737,518991,0
2006-10-19,18.687,18.755,18.596,18.678,300020,0
2006-10-20,19.041,19.137,18.973,19.103,735770,0
2006-10-23,19.007,19.359,18.901,19.31,1277591,0
2006-10-24,19.425,19.442,19.261,19.417,530957,0
2006-10-25,18.106,18.639,18.065,18.558,2099292,0
2006-10-26,18.663,18.843,18.558,18.818,706721,0
2006-10-27,18.615,18.951,18.606,18.818,535350,0
2006-10-30,18.58,18.778,18.558,18.729,500445,0
2006-10-31,18.785,18.893,18.737,18.827,151720,0
2006-11-01,18.999,19.165,18.763,18.77,184553,0
2006-11-02,18.588,18.606,18.418,18.49,892492,0
2006-11-03,18.623,18.712,18.436,18.558,214212,0
2006-11-06,18.973,18.99,18.794,18.893,242410,0
2006-11-07,18.77,19.252,18.77,19.058,1014307,0
2006-11-08,18.851,19.032,18.818,18.999,570260,0
2006-11-09,18.623,18.747,18.269,18.343,2448496,0
2006-11-10,18.49,18.801,18.452,18.703,910436,0
2006-11-13,18.72,18.951,18.72,18.909,658143,0
2006-11-14,18.868,18.926,18.663,18.851,562934,0
2006-11-15,18.703,19.016,18.703,18.933,408530,0
2006-11-16,18.827,18.973,18.827,18.918,236306,0
2006-11-17,18.678,18.77,18.615,18.678,536451,0
2006-11-20,18.515,18.565,18.392,18.408,1305787,0
2006-11-21,18.322,18.385,18.245,18.358,400231,0
2006-11-22,18.436,18.49,18.385,18.483,658386,0
2006-11-24,17.78,17.78,17.588,17.687,674619,0
2006-11-27,17.73,17.747,17.287,17.337,695126,0
2006-11-28,17.835,17.949,17.73,17.91,568798,0
2006-11-29,17.859,17.859,17.581,17.694,485670,0
2006-11-30,17.694,17.795,17.614,17.721,204572,0
2006-12-01,17.656,17.747,17.344,17.606,404014,0
2006-12-04,17.581,17.771,17.558,17.73,292942,0
2006-12-05,17.802,17.949,17.78,17.949,312106,0
2006-12-06,17.91,17.983,17.64,17.893,657409,0
2006-12-07,18.065,18.13,17.934,17.934,461263,0
2006-12-08,18.227,18.322,18.112,18.148,193708,0
2006-12-11,18.017,18.329,18.017,18.236,623353,0
2006-12-12,18.236,18.253,18.097,18.204,249486,0
2006-12-13,18.596,18.663,18.427,18.58,316252,0
2006-12-14,18.58,18.77,18.572,18.703,200786,0
2006-12-15,18.656,18.656,18.392,18.445,163193,0
2006-12-18,18.366,18.436,18.26,18.408,402062,0
2006-12-19,18.623,18.811,18.558,18.785,229713,0
2006-12-20,18.615,18.639,18.445,18.497,228494,0
2006-12-21,18.558,18.663,18.465,18.515,113394,0
2006-12-22,18.515,18.663,18.408,18.505,201155,0
2006-12-26,18.639,18.678,18.46,18.565,143906,0
2006-12-27,18.801,18.918,18.77,18.893,212015,0
2006-12-28,18.965,18.99,18.851,18.951,584298,0
2006-12-29,19.129,20.515,19.129,20.197,1024195,0
2007-01-03,19.279,19.451,19.089,19.18,1570777,0
2007-01-04,19.05,19.074,18.918,19.007,396449,0
2007-01-05,18.811,18.909,18.631,18.656,346769,0
2007-01-08,18.737,18.893,18.639,18.827,419639,0
2007-01-09,19.066,19.103,18.941,19.024,687315,0
2007-01-10,18.663,18.835,18.533,18.801,1006376,0
2007-01-11,18.909,19.279,18.893,19.212,698664,0
2007-01-12,19.137,19.359,19.129,19.318,484329,0
2007-01-16,19.662,19.762,19.572,19.712,1604587,0
2007-01-17,20.081,20.319,19.999,20.319,1633023,0
2007-01-18,20.153,20.153,19.762,19.776,627626,0
2007-01-19,19.9,20.114,19.853,20.005,307345,0
2007-01-22,20.18,20.197,19.924,20.066,599071,0
2007-01-23,20.066,20.228,19.992,20.144,415245,0
2007-01-24,20.153,20.484,20.114,20.45,789844,0
2007-01-25,20.119,20.285,19.801,19.867,970611,0
2007-01-26,19.648,19.776,19.384,19.703,1180309,0
2007-01-29,19.662,19.754,19.581,19.695,391441,0
2007-01-30,19.532,19.597,19.417,19.515,553048,0
2007-01-31,19.507,20.029,19.482,19.967,737236,0
2007-02-01,20.188,20.466,20.153,20.391,928987,0
2007-02-02,20.597,20.622,20.408,20.548,747857,0
2007-02-05,20.048,20.153,19.974,20.114,539012,0
2007-02-06,20.615,20.686,20.484,20.521,502883,0
2007-02-07,20.335,20.399,20.268,20.327,604434,0
2007-02-08,19.801,20.098,19.801,20.038,577582,0
2007-02-09,20.276,20.515,20.135,20.212,537421,0
2007-02-12,20.066,20.212,19.974,20.18,645140,0
2007-02-13,19.867,20.005,19.589,19.867,1396640,0
2007-02-14,19.794,20.128,19.746,20.119,631191,0
2007-02-15,19.9,20.268,19.86,20.243,1083756,0
2007-02-16,20.251,20.375,20.251,20.319,261209,0
2007-02-20,20.45,20.606,20.345,20.579,253151,0
2007-02-21,20.606,20.94,20.597,20.891,560980,0
2007-02-22,21.144,21.327,21.072,21.275,967926,0
2007-02-23,21.08,21.342,20.965,21.236,1924011,0
2007-02-26,21.038,21.072,20.908,20.94,472717,0
2007-02-27,20.005,20.066,19.287,19.451,1236333,0
2007-02-28,19.686,19.801,19.375,19.556,1080588,0
2007-03-01,18.755,19.279,16.672,19.12,2853717,0
2007-03-02,19.007,19.103,18.623,18.663,543163,0
2007-03-05,18.253,18.631,18.227,18.329,570381,0
2007-03-06,18.785,18.893,18.58,18.835,270728,0
2007-03-07,18.901,19.007,18.835,18.835,266455,0
2007-03-08,19.189,19.417,19.112,19.327,544989,0
2007-03-09,19.366,19.408,19.173,19.261,167097,0
2007-03-12,19.235,19.318,19.112,19.287,115104,0
2007-03-13,18.86,19.007,18.303,18.366,280492,0
2007-03-14,18.204,18.452,17.966,18.452,451739,0
2007-03-15,18.375,18.663,18.375,18.663,216043,0
2007-03-16,18.801,19.016,18.794,18.818,450764,0
2007-03-19,19.242,19.327,19.05,19.103,396938,0
2007-03-20,19.089,19.318,19.05,19.279,197613,0
2007-03-21,19.433,20.038,19.4,19.974,272802,0
2007-03-22,20.029,20.098,19.77,19.794,232399,0
2007-03-23,19.703,19.801,19.622,19.746,156848,0
2007-03-26,19.907,19.907,19.442,19.801,218976,0
2007-03-27,19.466,19.466,19.261,19.375,286231,0
2007-03-28,18.588,18.615,17.91,18.097,5509371,0
2007-03-29,18.329,18.375,17.973,18.138,1692345,0
2007-03-30,18.156,18.163,17.983,18.106,1138808,0
2007-04-02,18.287,18.313,18.05,18.212,975010,0
2007-04-03,18.366,18.606,18.313,18.515,1035589,0
2007-04-04,18.399,18.72,18.399,18.656,534864,0
2007-04-05,18.631,18.687,18.55,18.639,418296,0
2007-04-09,18.763,18.868,18.678,18.785,751150,0
2007-04-10,18.99,19.058,18.851,18.973,500321,0
2007-04-11,18.876,18.918,18.747,18.763,345673,0
2007-04-12,18.763,18.901,18.678,18.868,906041,0
2007-04-13,19.016,19.137,18.941,19.137,453327,0
2007-04-16,19.375,19.605,19.375,19.532,445640,0
2007-04-17,19.703,19.754,19.605,19.678,382168,0
2007-04-18,19.539,19.721,19.523,19.622,201031,0
2007-04-19,19.235,19.466,19.173,19.4,204081,0
2007-04-20,19.622,19.695,19.556,19.605,336397,0
2007-04-23,19.375,19.49,19.242,19.269,534376,0
2007-04-24,19.204,19.252,18.785,18.893,485306,0
2007-04-25,19.016,19.129,18.893,19.096,564645,0
2007-04-26,19.523,19.86,19.425,19.622,862957,0
2007-04-27,19.474,19.539,19.252,19.384,623965,0
2007-04-30,19.442,19.482,19.335,19.425,627750,0
2007-05-01,19.539,19.565,19.242,19.507,890908,0
2007-05-02,19.442,19.662,19.433,19.64,799367,0
2007-05-03,19.817,20.128,19.746,20.128,850752,0
2007-05-04,20.67,20.957,20.564,20.769,1369256,0
2007-05-07,20.712,20.867,20.573,20.745,232155,0
2007-05-08,20.423,20.564,20.319,20.564,394007,0
2007-05-09,20.212,20.498,20.18,20.45,870524,0
2007-05-10,20.114,20.345,19.983,20.005,546703,0
2007-05-11,19.907,20.228,19.907,20.22,281225,0
2007-05-14,20.038,20.09,19.736,19.967,534493,0
2007-05-15,20.021,20.294,19.983,20.098,524123,0
2007-05-16,20.073,20.114,19.835,20.107,645083,0
2007-05-17,19.95,20.048,19.907,19.992,742605,0
2007-05-18,20.005,20.22,19.983,20.22,678403,0
2007-05-21,19.885,20.057,19.875,19.958,961700,0
2007-05-22,19.826,19.867,19.662,19.835,906408,0
2007-05-23,19.86,20.038,19.794,19.892,1545385,0
2007-05-24,19.867,19.867,19.366,19.539,593204,0
2007-05-25,19.425,19.662,19.318,19.433,673888,0
2007-05-29,19.556,19.605,19.147,19.353,691099,0
2007-05-30,18.982,19.451,18.933,19.451,613834,0
2007-05-31,19.631,19.703,19.532,19.703,726249,0
2007-06-01,19.845,20.18,19.712,20.128,614691,0
2007-06-04,19.992,20.09,19.924,20.048,231424,0
2007-06-05,19.933,19.933,19.686,19.801,466874,0
2007-06-06,19.686,19.686,19.261,19.327,386317,0
2007-06-07,19.156,19.279,18.835,18.86,573918,0
2007-06-08,18.497,19.103,18.465,19.096,529615,0
2007-06-11,19.041,19.269,18.99,19.189,275122,0
2007-06-12,19.007,19.242,18.941,18.973,381922,0
2007-06-13,19.18,19.417,19.096,19.391,314056,0
2007-06-14,19.515,19.907,19.498,19.801,1152966,0
2007-06-15,20.243,20.415,20.107,20.206,986478,0
2007-06-18,20.073,20.144,19.924,20.057,172591,0
2007-06-19,20.014,20.22,19.999,20.17,183086,0
2007-06-20,20.883,20.949,20.679,20.809,2404556,0
2007-06-21,20.76,21.465,20.721,21.335,3032428,0
2007-06-22,21.283,21.449,21.243,21.327,1932436,0
2007-06-25,21.39,21.547,21.196,21.319,1750935,0
2007-06-26,21.483,21.646,21.301,21.384,1481915,0
2007-06-27,20.94,21.728,20.874,21.547,1515484,0
2007-06-28,21.177,21.631,21.161,21.465,1075703,0
2007-06-29,21.301,21.465,21.038,21.177,683285,0
2007-07-02,21.31,21.799,21.31,21.631,1114027,0
2007-07-03,21.947,22.235,21.947,22.218,760182,0
2007-07-05,21.99,22.048,21.826,21.875,328948,0
2007-07-06,21.563,21.883,21.505,21.791,317232,0
2007-07-09,21.547,21.622,21.433,21.53,306003,0
2007-07-10,21.407,21.424,21.144,21.196,789476,0
2007-07-11,21.384,21.465,21.129,21.415,373380,0
2007-07-12,21.498,22.062,21.474,22.056,710137,0
2007-07-13,22.162,22.334,22.138,22.268,1057031,0
2007-07-16,22.235,22.317,22.129,22.226,1375969,0
2007-07-17,21.9,22.048,21.834,21.981,465290,0
2007-07-18,21.769,21.956,21.563,21.947,1398063,0
2007-07-19,22.007,22.122,21.908,22.062,325286,0
2007-07-20,22.015,22.015,21.808,21.917,917640,0
2007-07-23,21.875,22.039,21.745,21.745,316742,0
2007-07-24,21.728,21.728,21.177,21.219,457475,0
2007-07-25,21.555,21.555,21.072,21.301,654726,0
2007-07-26,20.484,20.793,19.941,20.319,1212168,0
2007-07-27,20.021,20.327,19.907,20.014,426230,0
2007-07-30,20.09,20.285,19.95,20.235,381680,0
2007-07-31,20.858,20.931,20.573,20.637,953766,0
2007-08-01,20.335,20.521,19.924,20.415,1180309,0
2007-08-02,20.645,20.931,20.637,20.833,2288238,0
2007-08-03,20.637,20.712,20.048,20.057,955481,0
2007-08-06,19.662,20.259,19.539,20.251,768850,0
2007-08-07,19.794,20.345,19.762,20.327,979156,0
2007-08-08,20.432,21.327,20.408,21.08,2554080,0
2007-08-09,19.867,21.072,19.776,20.622,2336694,0
2007-08-10,19.809,20.415,19.498,20.119,995997,0
2007-08-13,20.135,20.466,19.974,20.17,1483623,0
2007-08-14,20.335,20.36,19.335,19.359,936191,0
2007-08-15,18.729,19.466,18.639,18.671,1103167,0
2007-08-16,18.465,18.778,17.279,18.572,1333006,0
2007-08-17,19.066,19.776,18.687,18.778,2142987,0
2007-08-20,19.335,19.384,18.785,19.016,1106097,0
2007-08-21,18.72,19.147,18.678,19.103,1140518,0
2007-08-22,19.746,19.958,19.556,19.907,1266118,0
2007-08-23,20.098,20.162,19.86,20.021,1248415,0
2007-08-24,19.885,20.135,18.951,20.014,1439560,0
2007-08-27,20.014,20.693,19.853,20.498,1133072,0
2007-08-28,19.721,19.721,19.081,19.103,1093036,0
2007-08-29,19.712,20.243,19.605,20.048,909948,0
2007-08-30,19.375,20.014,19.375,19.974,1215949,0
2007-08-31,20.128,20.345,19.885,20.228,327605,0
2007-09-04,20.31,20.736,20.228,20.629,605290,0
2007-09-05,20.09,20.206,19.892,20.114,996121,0
2007-09-06,19.941,20.17,19.754,20.17,373864,0
2007-09-07,19.425,19.655,19.31,19.466,504593,0
2007-09-10,19.024,19.103,18.558,18.926,690366,0
2007-09-11,19.173,19.515,19.173,19.482,606875,0
2007-09-12,19.359,19.532,19.318,19.384,486280,0
2007-09-13,19.655,20.038,19.631,19.86,550731,0
2007-09-14,19.147,19.384,19.05,19.359,582462,0
2007-09-17,18.973,19.024,18.755,18.909,414024,0
2007-09-18,19.384,20.294,19.173,20.285,771044,0
2007-09-19,20.662,21.144,20.597,21.056,1317381,0
2007-09-20,20.843,20.9,20.538,20.579,342373,0
2007-09-21,20.693,21.196,20.686,21.196,430992,0
2007-09-24,21.205,21.26,20.965,21.135,689635,0
2007-09-25,20.693,22.661,20.67,22.252,2923065,0
2007-09-26,22.062,22.268,21.932,22.162,712947,0
2007-09-27,22.048,22.488,21.932,22.423,1830028,0
2007-09-28,22.162,22.417,22.015,22.366,976594,0
2007-10-01,22.383,22.783,22.317,22.736,794725,0
2007-10-02,22.905,23.103,22.859,23.061,1524390,0
2007-10-03,23.088,23.162,22.915,22.973,932039,0
2007-10-04,23.267,23.276,22.939,23.154,553779,0
2007-10-05,23.21,23.799,23.21,23.67,853072,0
2007-10-08,23.521,23.7,23.398,23.539,660460,0
2007-10-09,23.594,24.241,23.53,24.241,2239778,0
2007-10-10,24.44,24.555,24.126,24.555,1731283,0
2007-10-11,24.488,24.798,24.152,24.267,504104,0
2007-10-12,24.063,24.293,23.948,24.267,344937,0
2007-10-15,24.037,24.054,23.67,23.892,459795,0
2007-10-16,23.432,23.496,23.038,23.267,1466295,0
2007-10-17,23.874,23.948,23.521,23.866,384975,0
2007-10-18,23.603,23.726,23.357,23.627,506668,0
2007-10-19,23.373,23.432,22.669,22.71,788986,0
2007-10-22,22.218,22.955,22.201,22.859,684873,0
2007-10-23,23.406,23.645,23.121,23.645,934848,0
2007-10-24,23.866,23.914,23.186,23.892,746144,0
2007-10-25,23.955,24.005,23.539,23.823,629340,0
2007-10-26,24.07,24.364,23.898,24.232,738336,0
2007-10-29,24.455,24.502,24.079,24.317,422935,0
2007-10-30,24.677,24.768,24.571,24.628,607608,0
2007-10-31,24.905,25.285,24.798,25.118,1478256,0
2007-11-01,24.824,24.824,24.03,24.161,733941,0
2007-11-02,23.866,24.112,23.636,23.996,846967,0
2007-11-05,23.373,23.799,23.364,23.776,635073,0
2007-11-06,23.39,24.25,23.39,24.095,937180,0
2007-11-07,23.823,23.883,23.088,23.218,858197,0
2007-11-08,22.448,23.03,22.342,22.768,2076631,0
2007-11-09,21.808,22.4,21.397,22.162,2207192,0
2007-11-12,21.85,22.349,21.638,21.875,1785724,0
2007-11-13,22.423,22.983,22.423,22.955,1469098,0
2007-11-14,22.989,23.177,22.684,22.89,1376944,0
2007-11-15,21.769,22.007,21.358,21.66,1686001,0
2007-11-16,21.917,21.99,21.498,21.834,1590792,0
2007-11-19,21.292,21.358,21.023,21.187,1218514,0
2007-11-20,21.26,21.505,20.981,21.327,1256742,0
2007-11-21,20.588,20.965,20.475,20.702,1607266,0
2007-11-23,21.097,21.397,21.064,21.367,288061,0
2007-11-26,21.587,21.631,20.769,20.833,557320,0
2007-11-27,20.538,20.777,20.399,20.745,3777226,0
2007-11-28,21.056,21.818,21.056,21.777,1659271,0
2007-11-29,21.818,22.069,21.605,21.973,2537117,0
2007-11-30,21.319,21.947,21.153,21.505,9196884,0
2007-12-03,20.736,22.488,20.579,22.309,43809911,0
2007-12-04,22.146,23.21,21.799,22.532,11982141,0
2007-12-05,22.899,23.309,22.309,22.719,9844535,0
2007-12-06,22.572,22.776,22.366,22.594,7346110,0
2007-12-07,22.532,23.259,22.523,23.038,11197581,0
2007-12-10,22.613,23.851,22.44,23.006,7455067,0
2007-12-11,22.684,23.373,22.613,22.815,9678533,0
2007-12-12,23.162,23.349,22.122,22.325,8623336,0
2007-12-13,22.186,22.677,22.113,22.417,5827698,0
2007-12-14,21.384,23.416,21.384,23.162,8188682,0
2007-12-17,22.899,23.717,22.495,23.349,9122680,0
2007-12-18,23.76,24.502,23.095,23.653,6468505,0
2007-12-19,23.679,25.087,22.669,24.005,7274669,0
2007-12-20,23.521,24.45,23.521,24.087,4515077,0
2007-12-21,24.717,26.217,23.964,26.217,13137496,0
2007-12-24,25.995,26.01,25.276,25.752,2142461,0
2007-12-26,25.767,26.283,25.675,26.125,2807176,0
2007-12-27,25.602,26.422,25.594,25.684,2861740,0
2007-12-28,25.659,25.805,24.44,25.503,1839462,0
2007-12-31,25.152,25.947,24.996,25.709,1267587,0
2008-01-02,25.152,25.726,24.881,24.905,3124921,0
2008-01-03,24.726,25.536,24.726,25.118,4331772,0
2008-01-04,24.931,25.152,23.341,23.662,6514330,0
2008-01-07,23.39,23.776,22.768,23.548,4474893,0
2008-01-08,23.776,23.988,21.834,22.078,7807719,0
2008-01-09,20.809,22.154,20.745,22.015,6194062,0
2008-01-10,21.702,23.226,21.638,22.806,4746869,0
2008-01-11,22.859,22.877,22.024,22.465,2368921,0
2008-01-14,22.201,22.929,22.129,22.753,1554663,0
2008-01-15,22.505,22.505,21.31,21.538,3701154,0
2008-01-16,21.384,21.834,20.441,21.474,6256824,0
2008-01-17,21.678,21.777,20.597,20.728,3181221,0
2008-01-18,20.693,20.85,19.776,20.466,6159530,0
2008-01-22,19.967,20.484,18.801,20.038,7125052,0
2008-01-23,19.173,20.408,19.173,20.285,5070551,0
2008-01-24,20.484,22.032,20.153,21.31,5689131,0
2008-01-25,21.818,22.268,21.187,21.26,3445859,0
2008-01-28,21.122,21.843,20.76,21.791,2649397,0
2008-01-29,21.711,22.201,21.547,22.095,3416396,0
2008-01-30,22.069,22.278,21.342,21.605,2684316,0
2008-01-31,22.122,22.488,20.564,22.3,4033474,0
2008-02-01,22.629,23.234,22.244,23.21,4184414,0
2008-02-04,23.398,23.398,22.103,22.539,3759785,0
2008-02-05,22.884,23.201,21.694,22.103,4340498,0
2008-02-06,22.457,22.495,21.587,21.769,5239569,0
2008-02-07,21.711,21.9,21.129,21.53,3795986,0
2008-02-08,21.177,21.433,20.777,21.006,3731416,0
2008-02-11,21.17,21.17,20.367,20.654,3465547,0
2008-02-12,20.515,20.99,20.484,20.85,4571922,0
2008-02-13,21.219,21.622,20.801,20.974,3706690,0
2008-02-14,20.36,20.728,20.243,20.352,2865212,0
2008-02-15,20.188,20.693,20.188,20.615,1253176,0
2008-02-19,20.654,20.793,20.423,20.53,1469557,0
2008-02-20,19.992,21.015,19.95,20.94,2536819,0
2008-02-21,20.9,21.596,20.85,21.104,3923360,0
2008-02-22,21.135,21.135,20.622,21.056,4003001,0
2008-02-25,20.745,21.572,20.693,21.465,2656461,0
2008-02-26,21.491,22.692,21.433,22.178,3491107,0
2008-02-27,21.753,22.4,21.753,22.285,1309725,0
2008-02-28,22.21,22.383,21.646,22.129,1690186,0
2008-02-29,21.587,21.745,20.85,20.981,2162461,0
2008-03-03,21.187,21.228,19.736,20.081,3195990,0
2008-03-04,18.639,20.475,18.639,19.9,3300442,0
2008-03-05,19.907,20.212,19.343,19.933,2550159,0
2008-03-06,19.826,19.983,18.542,18.648,3235163,0
2008-03-07,18.197,18.851,17.934,18.277,6352915,0
2008-03-10,18.106,18.399,17.172,17.558,4204894,0
2008-03-11,18.024,18.926,17.755,18.588,5557928,0
2008-03-12,18.763,19.279,18.475,18.778,3131814,0
2008-03-13,18.024,18.959,17.893,18.794,3662014,0
2008-03-14,18.763,18.893,17.966,18.13,2608273,0
2008-03-17,17.564,17.614,16.204,17.614,5393613,0
2008-03-18,17.893,18.926,17.738,18.695,5313449,0
2008-03-19,18.801,19.066,18.452,18.524,4315109,0
2008-03-20,18.631,20.212,18.163,20.114,5989593,0
2008-03-24,20.31,21.219,19.9,20.073,3463239,0
2008-03-25,20.153,20.728,19.845,20.491,2928691,0
2008-03-26,20.399,20.491,19.86,20.235,2929243,0
2008-03-27,20.45,20.45,19.648,19.648,1507458,0
2008-03-28,19.907,20.188,19.279,19.433,1754378,0
2008-03-31,19.631,19.992,19.31,19.958,2181235,0
2008-04-01,20.276,21.376,20.251,21.376,3056474,0
2008-04-02,21.555,21.753,20.538,20.827,1625206,0
2008-04-03,20.867,21.646,20.432,21.161,2115064,0
2008-04-04,21.047,21.161,20.135,20.76,2751572,0
2008-04-07,20.693,20.94,20.212,20.352,2049371,0
2008-04-08,20.188,20.645,20.09,20.09,1323118,0
2008-04-09,19.703,19.703,18.835,19.024,5840543,0
2008-04-10,18.893,19.31,18.639,18.843,3367685,0
2008-04-11,18.55,18.785,18.418,18.427,1671353,0
2008-04-14,18.558,18.648,18.156,18.277,3150120,0
2008-04-15,18.227,19.147,18.212,18.959,2734974,0
2008-04-16,19.007,19.269,18.973,19.242,2265856,0
2008-04-17,19.165,19.442,18.926,19.235,1089708,0
2008-04-18,19.678,19.835,19.219,19.64,2319060,0
2008-04-21,19.612,19.703,19.235,19.366,1527359,0
2008-04-22,19.173,19.252,18.588,18.909,2826051,0
2008-04-23,18.86,19.016,18.182,18.418,2290730,0
2008-04-24,18.843,20.276,18.191,19.826,4299055,0
2008-04-25,19.999,20.188,19.507,20.057,2520405,0
2008-04-28,20.243,21.491,20.107,21.161,2669547,0
2008-04-29,21.015,21.129,20.383,21.129,2068201,0
2008-04-30,21.205,21.292,20.745,21.015,1967691,0
2008-05-01,20.974,22.268,20.974,22.039,2357634,0
2008-05-02,22.162,22.852,22.039,22.753,2945900,0
2008-05-05,22.661,22.922,22.342,22.692,2355903,0
2008-05-06,22.4,23.006,22.069,22.989,2213573,0
2008-05-07,22.629,23.061,22.514,22.594,3992192,0
2008-05-08,22.417,22.762,22.069,22.465,3136025,0
2008-05-09,22.078,22.677,21.973,22.532,2886841,0
2008-05-12,22.728,23.316,22.594,22.939,1925526,0
2008-05-13,22.939,23.316,22.701,23.226,2611683,0
2008-05-14,23.571,23.76,23.177,23.186,3455077,0
2008-05-15,23.038,23.489,22.922,23.382,2345709,0
2008-05-16,23.349,23.619,23.061,23.48,1427556,0
2008-05-19,23.144,23.61,22.905,23.054,3084568,0
2008-05-20,22.594,22.998,22.244,22.465,2973880,0
2008-05-21,22.621,22.629,21.925,21.997,2948179,0
2008-05-22,21.917,22.554,21.834,22.317,1677318,0
2008-05-23,22.218,22.349,21.808,22.292,2068021,0
2008-05-27,22.122,22.218,21.631,21.939,2730431,0
2008-05-28,22.278,22.383,21.997,22.325,2040021,0
2008-05-29,22.138,23.006,21.981,22.905,2291407,0
2008-05-30,22.939,22.939,22.473,22.798,2518073,0
2008-06-02,22.789,22.939,22.366,22.613,1466245,0
2008-06-03,22.746,22.964,22.563,22.661,2157874,0
2008-06-04,22.532,22.859,22.417,22.719,1879672,0
2008-06-05,22.915,23.627,22.701,23.594,2171459,0
2008-06-06,23.3,23.67,22.194,22.383,3565685,0
2008-06-09,22.661,22.948,21.99,22.078,3297829,0
2008-06-10,21.711,22.481,21.605,22.244,2599715,0
2008-06-11,22.178,22.58,21.135,21.144,3334538,0
2008-06-12,21.39,22.201,21.376,22.007,5905490,0
2008-06-13,22.122,22.603,21.973,22.586,2082860,0
2008-06-16,22.929,22.929,21.956,22.488,2576995,0
2008-06-17,22.789,22.789,21.753,21.843,2534169,0
2008-06-18,21.135,21.694,21.08,21.319,3377019,0
2008-06-19,21.196,21.719,21.122,21.646,2799011,0
2008-06-20,21.26,21.538,21.097,21.319,2786418,0
2008-06-23,21.161,21.513,21.031,21.292,2504412,0
2008-06-24,21.292,21.367,20.702,20.925,2632346,0
2008-06-25,21.153,21.505,20.785,20.998,2139488,0
2008-06-26,19.974,20.728,19.974,20.645,3789417,0
2008-06-27,20.76,20.833,19.736,20.014,3562760,0
2008-06-30,19.826,20.081,19.548,19.648,4066365,0
2008-07-01,19.261,19.565,18.497,19.219,5249093,0
2008-07-02,19.507,19.605,19.016,19.353,3955227,0
2008-07-03,20.17,20.197,19.112,19.303,2797477,0
2008-07-07,19.219,19.605,18.436,18.639,3393027,0
2008-07-08,18.885,19.728,18.191,19.375,4983036,0
2008-07-09,18.926,19.686,18.253,18.475,4365629,0
2008-07-10,17.859,18.588,17.795,18.392,3349812,0
2008-07-11,17.949,18.375,17.091,17.941,5434448,0
2008-07-14,18.678,19.269,16.976,17.147,4176760,0
2008-07-15,16.902,17.581,16.255,16.844,6287400,0
2008-07-16,16.968,18.542,16.597,18.329,4919101,0
2008-07-17,17.558,19.235,17.147,18.973,4430601,0
2008-07-18,19.137,19.359,17.428,19.165,4114420,0
2008-07-21,19.173,19.433,18.918,19.343,4494716,0
2008-07-22,17.827,19.999,17.827,19.983,5282996,0
2008-07-23,19.999,20.36,19.433,19.826,5926638,0
2008-07-24,20.31,20.918,18.445,18.72,7600092,0
2008-07-25,18.712,18.885,17.949,18.204,5682537,0
2008-07-28,18.042,18.785,17.78,17.859,3030516,0
2008-07-29,17.991,19.335,17.721,19.335,3661565,0
2008-07-30,19.612,19.86,18.918,19.49,3661035,0
2008-07-31,19.335,19.686,18.811,19.081,3041822,0
2008-08-01,19.343,19.366,18.465,19.31,2221265,0
2008-08-04,19.129,19.226,18.596,18.885,1661630,0
2008-08-05,19.343,20.484,19.032,20.441,3428891,0
2008-08-06,19.867,20.383,18.843,19.916,2330323,0
2008-08-07,19.785,20.066,19.391,19.556,3630180,0
2008-08-08,19.703,20.573,19.548,20.484,1813396,0
2008-08-11,20.459,21.342,20.073,20.858,3111246,0
2008-08-12,20.891,20.891,19.77,19.867,3331067,0
2008-08-13,19.999,19.999,18.876,19.303,2636392,0
2008-08-14,20.801,21.243,20.319,21.135,11263429,0
2008-08-15,21.301,21.857,20.867,21.753,7586899,0
2008-08-18,21.66,21.669,21.114,21.144,9537441,0
2008-08-19,21.047,21.144,19.826,20.432,13175472,0
2008-08-20,20.521,21.153,20.36,20.686,86453757,0
2008-08-21,20.408,20.679,20.259,20.294,9888670,0
2008-08-22,20.686,21.243,20.423,21.196,6618773,0
2008-08-25,20.819,20.819,20.391,20.391,5389271,0
2008-08-26,20.276,20.728,20.09,20.555,4932975,0
2008-08-27,20.498,21.023,20.235,21.015,4809510,0
2008-08-28,21.301,21.367,20.819,21.367,4951918,0
2008-08-29,21.104,21.335,20.843,20.998,4191102,0
2008-09-02,21.449,21.85,20.908,21.089,5556653,0
2008-09-03,20.891,21.144,20.606,21.038,5725708,0
2008-09-04,20.367,21.015,20.235,20.367,7058970,0
2008-09-05,20.114,20.965,19.631,20.957,5451861,0
2008-09-08,22.103,22.122,20.383,21.342,6805372,0
2008-09-09,21.268,21.563,19.433,19.451,7894847,0
2008-09-10,19.548,20.302,18.933,19.785,5472904,0
2008-09-11,19.668,20.45,18.542,20.153,6321380,0
2008-09-12,20.153,20.686,18.794,20.36,3983985,0
2008-09-15,20.021,20.843,19.016,19.016,7408083,0
2008-09-16,18.763,20.135,18.245,19.845,6221998,0
2008-09-17,19.695,20.038,17.786,18.663,9552635,0
2008-09-18,20.029,20.098,15.543,19.631,13498568,0
2008-09-19,22.334,23.76,19.668,22.122,10887517,0
2008-09-22,21.161,21.44,18.558,19.974,6760850,0
2008-09-23,18.86,20.579,18.86,19.295,2821727,0
2008-09-24,19.279,20.375,19.226,19.605,2591228,0
2008-09-25,20.268,20.484,18.868,19.548,3059859,0
2008-09-26,19.318,21.631,18.191,20.76,4351030,0
2008-09-29,20.736,21.104,16.968,16.968,5076073,0
2008-09-30,17.368,18.042,16.951,17.188,4203597,0
2008-10-01,17.205,17.482,15.492,17.261,6343126,0
2008-10-02,16.664,17.78,16.302,16.942,4004410,0
2008-10-03,17.384,18.835,16.009,16.696,3061143,0
2008-10-06,16.36,18.843,13.264,16.968,5436858,0
2008-10-07,16.968,17.303,14.34,14.34,3745675,0
2008-10-08,13.952,14.746,12.782,13.229,4206448,0
2008-10-09,13.396,13.732,10.127,10.651,7276992,0
2008-10-10,10.332,12.379,9.707,11.716,12726534,0
2008-10-13,12.624,13.764,11.159,13.542,7917583,0
2008-10-14,14.018,15.763,13.737,13.903,7297029,0
2008-10-15,13.247,13.959,11.855,11.986,6427160,0
2008-10-16,12.151,12.477,10.078,12.2,7788967,0
2008-10-17,11.864,12.898,11.485,12.003,3978782,0
2008-10-20,11.723,12.362,11.658,12.16,2530929,0
2008-10-21,11.921,12.739,11.658,11.74,2715257,0
2008-10-22,11.455,11.455,9.988,10.184,4944682,0
2008-10-23,10.151,10.421,8.8156,9.505,6780396,0
2008-10-24,8.7414,9.707,8.3565,9.1187,3950062,0
2008-10-27,8.6107,9.527,8.6107,8.9961,4195843,0
2008-10-28,9.1187,11.518,9.0619,11.518,8285890,0
2008-10-29,11.509,12.421,10.233,11.586,8405113,0
2008-10-30,11.855,12.73,11.544,11.773,6453808,0
2008-10-31,11.518,12.388,11.192,12.213,6543972,0
2008-11-03,12.075,12.222,11.633,11.855,2736206,0
2008-11-04,12.29,13.255,12.003,13.2,5749611,0
2008-11-05,12.926,13.593,11.82,11.942,3840798,0
2008-11-06,11.837,12.06,10.174,10.659,6130908,0
2008-11-07,10.716,11.65,10.699,11.609,3570446,0
2008-11-10,11.356,11.961,10.209,10.412,2978464,0
2008-11-11,10.274,10.699,9.768,10.315,3482910,0
2008-11-12,10.061,10.315,9.3233,9.4791,3390068,0
2008-11-13,9.643,10.905,9.0277,10.847,6743606,0
2008-11-14,10.601,11.183,9.732,9.798,4129441,0
2008-11-17,9.768,9.905,8.8319,8.8653,5728818,0
2008-11-18,9.2082,9.3233,8.7003,9.135,5591086,0
2008-11-19,9.135,9.1841,7.9634,8.1027,5936828,0
2008-11-20,7.8816,8.5035,7.136,7.2423,7655648,0
2008-11-21,7.308,7.7831,6.8409,7.5865,6506039,0
2008-11-24,8.0288,9.544,7.8898,9.4209,5515264,0
2008-11-25,9.4553,9.723,8.5285,9.1417,5642903,0
2008-11-26,8.536,10.174,8.536,10.143,3960778,0
2008-11-28,10.135,10.488,9.873,10.282,2151892,0
2008-12-01,9.784,9.857,8.4223,8.5861,5742223,0
2008-12-02,9.0535,9.4052,8.4305,9.3409,5899409,0
2008-12-03,8.9229,9.821,8.6753,9.821,3979918,0
2008-12-04,9.2591,10.265,8.7086,9.4209,5978541,0
2008-12-05,9.1187,10.241,8.8887,10.157,5071895,0
2008-12-08,10.488,11.586,10.282,10.961,5516283,0
2008-12-09,11.223,11.223,9.891,9.935,6282549,0
2008-12-10,10.298,10.651,9.913,10.462,3792000,0
2008-12-11,10.34,10.82,9.732,9.798,5106046,0
2008-12-12,9.4209,9.921,9.0535,9.611,6300335,0
2008-12-15,9.768,9.848,9.1187,9.3233,3247335,0
2008-12-16,9.544,11.159,9.413,11.052,5902444,0
2008-12-17,10.519,11.223,10.332,10.829,5111902,0
2008-12-18,10.829,10.989,10.157,10.265,4342854,0
2008-12-19,10.593,10.934,10.34,10.776,5521619,0
2008-12-22,10.796,10.838,10.462,10.733,4144257,0
2008-12-23,10.776,10.838,10.363,10.568,2843801,0
2008-12-24,10.673,10.812,10.438,10.783,753668,0
2008-12-26,10.829,10.905,10.447,10.733,1301258,0
2008-12-29,10.724,10.75,10.233,10.536,1826216,0
2008-12-30,10.651,11.404,10.551,11.356,2947557,0
2008-12-31,11.396,11.942,11.291,11.828,2696047,0
2009-01-02,11.88,12.29,11.404,12.29,3214022,0
2009-01-05,12.075,12.282,11.485,11.561,4942532,0
2009-01-06,11.74,12.29,11.667,12.044,4485703,0
2009-01-07,11.658,11.898,11.232,11.316,4356206,0
2009-01-08,11.177,11.414,10.759,11.143,4103414,0
2009-01-09,11.168,11.509,10.874,11.109,4413260,0
2009-01-12,11.06,11.264,10.551,10.733,4728232,0
2009-01-13,10.536,10.97,10.363,10.829,4602651,0
2009-01-14,10.371,10.659,9.732,10.085,5444383,0
2009-01-15,9.971,10.883,9.585,10.157,6742764,0
2009-01-16,10.453,10.783,9.659,10.127,5681064,0
2009-01-20,9.602,10.412,9.0097,9.1024,5570164,0
2009-01-21,9.4209,9.677,8.726,9.4553,8057770,0
2009-01-22,9.1024,9.775,8.7991,9.1503,4985627,0
2009-01-23,8.8887,9.857,8.5285,9.75,4560835,0
2009-01-26,10.102,10.201,9.1283,9.4052,4704143,0
2009-01-27,9.611,9.659,9.2591,9.4209,3921663,0
2009-01-28,10.89,10.89,9.505,10.683,6299953,0
2009-01-29,10.166,10.397,9.3501,9.4454,6803602,0
2009-01-30,9.544,10.093,9.1841,9.659,6235388,0
2009-02-02,9.357,10.323,9.1743,10.233,5105533,0
2009-02-03,10.166,10.298,9.806,10.102,4025920,0
2009-02-04,10.192,10.733,10.093,10.274,2867115,0
2009-02-05,10.157,11.577,9.944,11.223,6971340,0
2009-02-06,11.447,11.7,11.118,11.64,6380979,0
2009-02-09,11.864,11.864,11.177,11.43,3274380,0
2009-02-10,11.183,11.593,10.323,10.479,8372732,0
2009-02-11,10.767,11.085,10.447,11.028,3480239,0
2009-02-12,10.665,11.093,9.927,10.98,5378450,0
2009-02-13,10.926,11.159,10.601,10.905,5720361,0
2009-02-17,9.357,10.568,9.357,10.315,6597024,0
2009-02-18,10.488,10.651,10.052,10.496,5384715,0
2009-02-19,10.479,10.776,10.042,10.07,6326037,0
2009-02-20,9.298,10.61,9.298,10.201,6607201,0
2009-02-23,10.143,10.306,9.0703,9.0866,7142768,0
2009-02-24,9.078,10.397,9.078,10.371,8076443,0
2009-02-25,10.233,10.496,9.626,9.954,5910361,0
2009-02-26,10.151,10.371,9.692,10.035,6241358,0
2009-02-27,9.413,10.012,9.3059,9.3649,6955163,0
2009-03-02,9.1589,9.4881,8.4803,8.6024,7963062,0
2009-03-03,8.8156,8.8156,7.9716,8.119,9771019,0
2009-03-04,7.8323,8.8571,7.8323,8.5861,8540076,0
2009-03-05,8.2502,8.6024,7.7339,7.9059,6259644,0
2009-03-06,8.1843,8.2829,7.6768,8.0534,9534216,0
2009-03-09,8.119,8.2339,7.644,7.7913,4840495,0
2009-03-10,7.6768,9.135,7.6518,9.135,7964015,0
2009-03-11,9.2728,9.707,8.7496,9.4553,6493570,0
2009-03-12,8.9632,10.332,8.9632,10.323,8881655,0
2009-03-13,10.38,10.405,9.7,10.07,6535775,0
2009-03-16,10.397,10.462,9.4881,9.544,6127187,0
2009-03-17,9.593,10.233,9.413,10.233,5391818,0
2009-03-18,10.005,10.838,9.593,10.838,8414808,0
2009-03-19,11.075,11.075,9.806,9.806,7152529,0
2009-03-20,10.021,10.241,9.668,10.119,10427632,0
2009-03-23,10.397,11.766,10.201,11.766,11394014,0
2009-03-24,10.742,11.828,10.742,11.216,9355757,0
2009-03-25,11.183,11.625,10.503,11.24,6940314,0
2009-03-26,11.536,12.193,10.926,12.003,8267199,0
2009-03-27,11.7,12.509,11.593,12.117,9348330,0
2009-03-30,11.65,11.65,10.642,10.683,7886526,0
2009-03-31,10.783,11.618,10.733,11.356,7961863,0
2009-04-01,11.125,12.02,11.02,11.935,6229054,0
2009-04-02,11.995,13.069,11.995,12.953,11775383,0
2009-04-03,12.944,13.108,12.239,13.011,7226556,0
2009-04-06,12.7,12.968,12.552,12.814,5476045,0
2009-04-07,12.692,12.692,11.82,11.82,6887340,0
2009-04-08,11.907,12.633,11.864,12.569,7246026,0
2009-04-09,13.166,14.147,12.798,13.52,11408876,0
2009-04-13,13.208,14.332,13.166,13.928,7723640,0
2009-04-14,13.567,13.83,12.821,12.821,6847211,0
2009-04-15,12.814,13.485,12.421,13.454,5558337,0
2009-04-16,13.549,13.618,12.861,13.354,7675463,0
2009-04-17,13.2,13.362,12.576,13.092,8634507,0
2009-04-20,12.446,13.051,11.814,11.814,6818745,0
2009-04-21,11.89,12.934,11.766,12.921,8130476,0
2009-04-22,12.469,13.315,12.23,12.675,8338701,0
2009-04-23,10.636,12.968,10.586,12.829,9889419,0
2009-04-24,12.906,12.906,11.64,12.028,8606737,0
2009-04-27,11.633,11.995,10.636,11.455,6390958,0
2009-04-28,11.377,11.553,11.118,11.143,5127009,0
2009-04-29,11.3,12.299,11.168,12.193,7340863,0
2009-04-30,12.347,12.666,11.969,12.06,5531484,0
2009-05-01,12.003,12.185,11.837,12.16,4538780,0
2009-05-04,12.213,13.396,12.052,13.125,10581429,0
2009-05-05,12.953,13.387,12.495,13.229,5030161,0
2009-05-06,13.732,13.732,12.854,13.618,5730268,0
2009-05-07,13.69,13.861,12.961,12.994,10447453,0
2009-05-08,13.175,13.861,12.926,13.717,8802385,0
2009-05-11,13.238,13.329,12.7,12.773,7201593,0
2009-05-12,12.421,12.953,12.117,12.509,7725371,0
2009-05-13,12.307,12.413,11.846,11.907,5879376,0
2009-05-14,11.907,12.347,11.518,12.322,4442058,0
2009-05-15,12.117,12.369,11.723,11.79,4837687,0
2009-05-18,12.099,12.879,11.898,12.764,5516779,0
2009-05-19,11.749,12.501,11.232,11.471,14908041,0
2009-05-20,11.978,12.23,11.766,11.986,33186962,0
2009-05-21,11.837,12.003,11.683,11.872,8794224,0
2009-05-22,11.952,12.265,11.691,12.02,5546557,0
2009-05-26,11.716,12.707,11.691,12.707,8178220,0
2009-05-27,12.633,12.675,11.942,12.003,7162976,0
2009-05-28,12.329,12.486,12.012,12.477,6553892,0
2009-05-29,12.534,12.821,12.23,12.821,7129368,0
2009-06-01,13.084,14.252,13.076,13.346,14757005,0
2009-06-02,13.369,14.199,13.264,14.067,7189454,0
2009-06-03,14.164,14.706,13.968,14.279,9197019,0
2009-06-04,14.617,14.731,14.199,14.625,8056836,0
2009-06-05,14.829,14.829,14.075,14.239,7293840,0
2009-06-08,14.139,14.429,13.853,14.393,4515034,0
2009-06-09,14.731,14.903,14.453,14.78,7380735,0
2009-06-10,14.861,14.927,14.445,14.788,7070239,0
2009-06-11,14.869,15.338,14.69,15.197,8852595,0
2009-06-12,15.197,15.345,14.837,15.345,4758274,0
2009-06-15,15.18,15.277,14.535,14.535,7358550,0
2009-06-16,14.633,14.716,13.977,14.164,8743674,0
2009-06-17,14.009,14.234,13.444,13.665,9996368,0
2009-06-18,13.657,13.781,13.52,13.732,5970366,0
2009-06-19,13.928,14.323,13.755,14.323,8837250,0
2009-06-22,14.132,14.208,13.158,13.158,7765793,0
2009-06-23,13.229,13.511,13.034,13.511,6511530,0
2009-06-24,13.632,14.124,13.526,13.943,4822292,0
2009-06-25,13.673,13.895,13.626,13.887,5609225,0
2009-06-26,13.959,14.558,13.732,14.445,8166531,0
2009-06-29,14.27,14.543,14.05,14.485,5210623,0
2009-06-30,14.313,14.716,14.101,14.6,4999515,0
2009-07-01,14.673,14.886,14.437,14.493,3895527,0
2009-07-02,14.101,14.332,13.746,13.746,3991994,0
2009-07-06,13.737,13.986,13.428,13.665,5241056,0
2009-07-07,13.665,13.912,13.369,13.403,3456491,0
2009-07-08,13.444,13.585,12.618,12.879,8001375,0
2009-07-09,13.338,13.362,13.042,13.216,4405679,0
2009-07-10,13.166,13.191,12.889,12.921,3562845,0
2009-07-13,13.042,13.977,13.019,13.977,5887380,0
2009-07-14,13.977,13.977,13.549,13.887,4014176,0
2009-07-15,13.977,14.814,13.845,14.617,7321839,0
2009-07-16,14.535,14.788,14.147,14.698,4877261,0
2009-07-17,14.69,14.706,14.323,14.6,3279358,0
2009-07-20,14.746,15.109,14.584,15.109,4014357,0
2009-07-21,15.155,15.42,15.034,15.256,3738948,0
2009-07-22,15.042,15.552,15.042,15.303,5241768,0
2009-07-23,15.41,16.117,15.155,15.994,7591769,0
2009-07-24,16.04,16.189,15.598,15.86,5789964,0
2009-07-27,15.731,16.688,15.624,15.795,9762935,0
2009-07-28,15.256,15.933,15.256,15.641,6023042,0
2009-07-29,15.673,15.682,15.354,15.444,4381045,0
2009-07-30,15.697,16.31,15.475,16.117,6214604,0
2009-07-31,16.197,16.264,15.895,16.18,4872938,0
2009-08-03,16.607,16.712,16.091,16.213,5365086,0
2009-08-04,16.155,16.642,16.048,16.624,4524452,0
2009-08-05,16.55,16.615,16.017,16.597,5117573,0
2009-08-06,16.746,16.795,16.204,16.404,3812310,0
2009-08-07,16.58,16.836,16.328,16.811,7193787,0
2009-08-10,16.721,16.811,16.451,16.624,3578132,0
2009-08-11,16.564,16.819,16.368,16.474,5484017,0
2009-08-12,16.255,16.985,16.255,16.861,3597708,0
2009-08-13,16.942,17.023,16.615,16.993,4002340,0
2009-08-14,16.828,17.009,16.117,16.189,4094697,0
2009-08-17,15.641,15.976,15.313,15.361,4913984,0
2009-08-18,15.453,15.689,15.354,15.624,4271643,0
2009-08-19,15.453,15.606,15.322,15.566,2287345,0
2009-08-20,15.598,16.239,15.566,16.239,3271098,0
2009-08-21,16.404,16.657,16.14,16.588,4057366,0
2009-08-24,16.879,17.041,16.419,16.5,3621194,0
2009-08-25,16.672,16.91,16.404,16.819,6183238,0
2009-08-26,16.755,16.932,16.41,16.5,7152196,0
2009-08-27,16.427,16.879,16.31,16.844,5749650,0
2009-08-28,17.056,17.137,16.779,17.073,3421351,0
2009-08-31,16.836,17.016,16.779,17.002,4254153,0
2009-09-01,16.861,17.082,16.065,16.163,6844132,0
2009-09-02,16.091,16.572,15.779,16.354,5787340,0
2009-09-03,16.55,17.205,16.395,17.197,6640930,0
2009-09-04,17.214,18.408,17.049,17.738,12192852,0
2009-09-08,18.343,18.843,18.191,18.313,7437575,0
2009-09-09,18.678,18.843,18.418,18.843,7094162,0
2009-09-10,18.747,18.801,18.269,18.606,4529291,0
2009-09-11,18.663,18.712,18.322,18.353,4550226,0
2009-09-14,18.191,18.572,18.097,18.55,4939405,0
2009-09-15,18.596,18.615,18.204,18.49,4692624,0
2009-09-16,18.408,18.785,18.303,18.785,4654073,0
2009-09-17,18.763,19.165,18.606,18.687,4333210,0
2009-09-18,18.801,19.089,18.483,18.483,5094841,0
2009-09-21,18.106,18.58,18.09,18.385,4924124,0
2009-09-22,18.565,18.868,18.483,18.835,3963279,0
2009-09-23,18.794,18.951,18.219,18.269,5405526,0
2009-09-24,18.358,18.358,17.588,17.614,5020495,0
2009-09-25,17.41,17.572,17.1,17.197,5418590,0
2009-09-28,17.23,18.057,17.197,18.057,3274648,0
2009-09-29,18.057,18.329,17.877,18.106,3687279,0
2009-09-30,18.236,18.801,18.097,18.648,5475395,0
2009-10-01,18.639,18.811,17.802,17.851,7581574,0
2009-10-02,17.588,18.999,17.526,18.827,12205404,0
2009-10-05,18.999,19.252,18.656,19.252,6708534,0
2009-10-06,19.295,19.565,18.785,19.252,6112529,0
2009-10-07,19.173,19.327,18.785,19.327,4108472,0
2009-10-08,19.408,19.605,19.173,19.31,3596192,0
2009-10-09,19.269,19.581,19.147,19.507,2738206,0
2009-10-12,19.597,19.622,18.876,18.941,5256074,0
2009-10-13,18.893,19.242,18.588,18.606,4728548,0
2009-10-14,19.112,19.662,18.926,19.64,5661757,0
2009-10-15,19.066,19.242,18.695,18.926,7289101,0
2009-10-16,18.399,18.818,18.277,18.639,3656391,0
2009-10-19,18.755,19.032,18.631,18.941,3888053,0
2009-10-20,19.612,19.721,19.007,19.089,14328330,0
2009-10-21,18.999,19.287,18.615,18.671,8058214,0
2009-10-22,18.703,18.893,18.277,18.843,7466719,0
2009-10-23,18.851,18.926,18.148,18.322,8944195,0
2009-10-26,18.303,18.656,17.712,17.771,6812137,0
2009-10-27,17.819,17.919,17.376,17.452,6439189,0
2009-10-28,17.252,17.534,16.419,16.419,8748667,0
2009-10-29,16.633,17.694,16.55,17.687,12691177,0
2009-10-30,17.983,18.163,17.329,17.329,11537325,0
2009-11-02,17.632,17.941,17.41,17.795,7743207,0
2009-11-03,17.542,18.245,17.435,18.204,7722492,0
2009-11-04,18.392,18.695,18.097,18.408,8106950,0
2009-11-05,18.515,18.885,18.427,18.755,9754388,0
2009-11-06,18.465,18.951,18.375,18.918,3213694,0
2009-11-09,19.05,19.252,18.86,19.226,4694679,0
2009-11-10,19.089,19.359,18.901,18.951,5059282,0
2009-11-11,19.016,19.631,19.007,19.474,5471377,0
2009-11-12,19.417,19.612,19.235,19.343,3964986,0
2009-11-13,19.343,19.433,19.137,19.375,2390582,0
2009-11-16,19.548,19.662,19.295,19.451,3373298,0
2009-11-17,19.343,19.556,19.204,19.252,3742465,0
2009-11-18,19.197,19.252,18.851,19.058,3252425,0
2009-11-19,18.926,19.007,18.219,18.277,4356378,0
2009-11-20,18.09,18.399,17.927,18.106,3795833,0
2009-11-23,18.542,18.747,18.303,18.475,3084547,0
2009-11-24,18.427,18.648,18.277,18.615,3142265,0
2009-11-25,18.737,18.778,18.418,18.58,1920130,0
2009-11-27,17.957,18.219,17.303,17.762,1767873,0
2009-11-30,17.887,18.269,17.507,18.227,4031689,0
2009-12-01,18.204,18.399,17.949,18.197,4400253,0
2009-12-02,18.197,18.408,18.05,18.227,2758312,0
2009-12-03,18.236,18.392,17.843,17.868,2489545,0
2009-12-04,18.366,18.366,17.401,17.721,4836206,0
2009-12-07,17.614,17.702,17.329,17.452,3175628,0
2009-12-08,17.359,17.482,17.188,17.269,3474637,0
2009-12-09,17.376,17.632,17.117,17.606,3020242,0
2009-12-10,17.687,17.835,17.606,17.738,3362650,0
2009-12-11,17.671,17.827,17.392,17.588,3121483,0
2009-12-14,18.801,18.801,17.827,18.073,5437002,0
2009-12-15,18.024,18.163,17.802,17.868,3158377,0
2009-12-16,17.795,18.392,17.795,18.303,2812597,0
2009-12-17,18.172,18.269,17.819,17.827,2950891,0
2009-12-18,18.033,18.033,17.287,17.401,9110294,0
2009-12-21,17.534,18.606,17.41,18.399,6425517,0
2009-12-22,18.335,18.794,18.335,18.678,3775500,0
2009-12-23,18.763,18.959,18.58,18.941,2270334,0
2009-12-24,18.941,19.112,18.876,19.058,1036202,0
2009-12-28,19.058,19.147,18.951,19.129,1826984,0
2009-12-29,19.129,19.197,18.959,19.066,2502027,0
2009-12-30,18.973,19.269,18.959,19.252,2255485,0
2009-12-31,19.18,19.343,19.165,19.242,2305176,0
2010-01-04,19.31,19.318,18.965,19.12,5192574,0
2010-01-05,19.096,19.295,19.032,19.226,3309429,0
2010-01-06,19.18,19.204,18.818,18.827,4348304,0
2010-01-07,18.785,18.926,18.656,18.885,3343114,0
2010-01-08,18.72,18.868,18.558,18.778,2903639,0
2010-01-11,18.827,19.417,18.827,19.359,2935466,0
2010-01-12,19.219,19.417,18.851,19.081,2506081,0
2010-01-13,19.212,19.4,18.965,19.156,3810668,0
2010-01-14,19.096,19.129,18.663,18.843,4335362,0
2010-01-15,18.678,18.835,18.427,18.606,3086282,0
2010-01-19,18.572,19.007,18.46,18.868,2429764,0
2010-01-20,18.763,18.763,18.236,18.358,3337612,0
2010-01-21,18.353,18.515,17.572,17.572,5257870,0
2010-01-22,17.588,17.747,17.002,17.065,5673761,0
2010-01-25,17.41,17.581,17.147,17.344,4526228,0
2010-01-26,17.073,17.237,16.65,16.657,5264072,0
2010-01-27,16.764,17.771,16.607,17.771,10121591,0
2010-01-28,17.893,17.893,16.419,16.559,12206723,0
2010-01-29,16.924,16.924,15.656,15.81,11917961,0
2010-02-01,15.804,16.483,15.779,16.427,7361978,0
2010-02-02,16.451,16.68,16.248,16.58,5112709,0
2010-02-03,16.368,16.624,15.933,16.031,4591789,0
2010-02-04,15.854,16.009,15.197,15.232,7877535,0
2010-02-05,15.385,15.648,14.535,15.223,10540092,0
2010-02-08,15.197,15.656,15.003,15.011,5892266,0
2010-02-09,15.286,15.705,15.163,15.249,8846973,0
2010-02-10,15.18,15.559,15.18,15.361,6907251,0
2010-02-11,15.385,15.385,15.011,15.163,6260423,0
2010-02-12,14.994,15.155,14.788,15.109,4406099,0
2010-02-16,15.329,15.697,15.171,15.682,4787935,0
2010-02-17,15.804,15.878,15.616,15.697,4496394,0
2010-02-18,15.746,16.009,15.606,15.967,4567789,0
2010-02-19,15.829,16.125,15.697,16.009,4115783,0
2010-02-22,16.073,16.197,15.933,16.073,4369320,0
2010-02-23,16.048,16.125,15.552,15.606,5156543,0
2010-02-24,15.705,16.082,15.673,16.017,5076643,0
2010-02-25,15.697,16.189,15.525,16.18,6326631,0
2010-02-26,16.272,16.31,15.951,16.057,5591593,0
2010-03-01,16.065,16.474,16.065,16.451,4214096,0
2010-03-02,16.404,16.688,16.302,16.657,4696857,0
2010-03-03,16.65,16.894,16.509,16.795,5176345,0
2010-03-04,16.688,17.172,16.688,17.129,4684452,0
2010-03-05,16.91,17.597,16.836,17.498,5861981,0
2010-03-08,17.223,17.368,17.009,17.269,4345577,0
2010-03-09,17.049,17.214,16.17,16.377,14033290,0
2010-03-10,16.443,16.65,16.264,16.36,7706767,0
2010-03-11,16.328,16.427,15.994,16.31,5986284,0
2010-03-12,16.483,16.73,16.434,16.688,7822334,0
2010-03-15,16.688,16.772,16.509,16.642,4605284,0
2010-03-16,16.65,16.968,16.588,16.951,4773370,0
2010-03-17,17.002,17.681,17.002,17.542,7080851,0
2010-03-18,17.564,17.581,17.223,17.344,4944686,0
2010-03-19,17.384,17.466,16.755,16.755,9757729,0
2010-03-22,16.657,16.968,16.564,16.924,4999870,0
2010-03-23,16.924,17.073,16.779,17.023,3834531,0
2010-03-24,16.924,16.993,16.572,16.852,4622319,0
2010-03-25,16.932,17.252,16.819,16.879,6057852,0
2010-03-26,17.082,17.443,16.917,17.261,6374224,0
2010-03-29,17.384,17.665,17.214,17.588,4424762,0
2010-03-30,17.581,17.859,17.581,17.786,6052389,0
2010-03-31,17.694,18.017,17.41,17.949,7836059,0
2010-04-01,18.112,18.313,17.941,18.097,7246210,0
2010-04-05,18.212,18.212,17.999,18.148,3560416,0
2010-04-06,18.042,18.606,17.991,18.565,7809268,0
2010-04-07,18.445,18.497,18.09,18.212,5229869,0
2010-04-08,18.138,18.163,17.983,18.081,3949464,0
2010-04-09,18.106,18.475,18.057,18.436,3894350,0
2010-04-12,18.353,18.515,18.057,18.112,6868385,0
2010-04-13,18.097,18.245,18.042,18.191,5706039,0
2010-04-14,18.227,18.572,18.148,18.565,4614847,0
2010-04-15,18.524,18.639,18.418,18.58,3923408,0
2010-04-16,18.465,18.588,17.802,17.859,7265079,0
2010-04-19,17.747,18.09,17.564,18.081,4888743,0
2010-04-20,18.227,18.515,18.017,18.46,4073375,0
2010-04-21,18.445,18.515,17.795,18.057,4906867,0
2010-04-22,17.887,18.097,17.572,18.05,3489716,0
2010-04-23,18.097,18.329,17.991,18.172,3778607,0
2010-04-26,18.121,18.182,17.649,17.681,6332891,0
2010-04-27,17.526,17.671,16.976,16.985,9931003,0
2010-04-28,17.893,18.755,17.597,17.702,18331596,0
2010-04-29,18.09,19.572,18.017,19.384,12240339,0
2010-04-30,19.343,19.343,18.785,18.835,9214983,0
2010-05-03,19.007,19.212,18.663,19.173,4864414,0
2010-05-04,18.648,18.851,18.313,18.445,5672564,0
2010-05-05,18.121,18.343,17.623,17.649,8315985,0
2010-05-06,17.614,18.033,15.149,17.1,12546691,0
2010-05-07,17.117,17.23,16.264,16.474,9127575,0
2010-05-10,17.041,17.694,16.543,17.632,5432082,0
2010-05-11,17.117,17.687,16.924,17.359,4500995,0
2010-05-12,17.572,17.983,17.344,17.893,5230659,0
2010-05-13,17.859,18.05,17.771,17.877,5605570,0
2010-05-14,17.671,17.681,16.819,17.056,6717150,0
2010-05-17,17.073,17.137,16.294,16.795,8280465,0
2010-05-18,16.993,17.197,16.117,16.264,7756802,0
2010-05-19,16.189,16.633,15.869,16.346,5930361,0
2010-05-20,15.673,15.722,15.057,15.223,13204333,0
2010-05-21,14.96,15.804,14.724,15.705,6214329,0
2010-05-24,15.739,15.967,15.118,15.14,6082278,0
2010-05-25,14.731,15.264,14.485,15.24,6579830,0
2010-05-26,15.453,15.566,15.026,15.083,7306626,0
2010-05-27,15.313,15.616,14.943,15.581,9372619,0
2010-05-28,15.581,15.581,15.026,15.206,6586692,0
2010-06-01,15.057,15.377,14.837,14.861,5663558,0
2010-06-02,14.994,15.453,14.724,15.444,7477380,0
2010-06-03,15.673,15.673,15.049,15.338,6641192,0
2010-06-04,14.845,15.091,14.558,14.617,8691590,0
2010-06-07,14.731,14.822,13.92,14.034,9827873,0
2010-06-08,14.093,14.664,14.026,14.625,10924898,0
2010-06-09,14.837,14.845,14.348,14.461,16044835,0
2010-06-10,14.664,15.14,14.6,15.133,7730714,0
2010-06-11,14.951,15.517,14.869,15.483,6723806,0
2010-06-14,15.581,15.82,15.322,15.5,9620017,0
2010-06-15,15.763,16.025,15.543,16.017,5230891,0
2010-06-16,15.902,16.134,15.804,15.951,5460086,0
2010-06-17,16.057,16.125,15.377,15.682,5439882,0
2010-06-18,15.976,15.976,15.574,15.739,7111130,0
2010-06-21,16.009,16.255,15.714,15.81,4469508,0
2010-06-22,15.755,15.933,15.428,15.444,3959518,0
2010-06-23,15.436,15.59,15.118,15.338,3705756,0
2010-06-24,15.206,15.303,14.617,14.664,4700125,0
2010-06-25,14.829,15.214,14.724,15.14,5943414,0
2010-06-28,15.14,15.264,14.822,15.1,4245325,0
2010-06-29,14.895,14.895,14.026,14.156,4893275,0
2010-06-30,14.046,14.419,13.767,13.792,5002129,0
2010-07-01,13.935,14.124,13.475,13.895,5512017,0
2010-07-02,14.085,14.261,13.412,13.626,4402120,0
2010-07-06,13.959,14.199,13.681,13.861,5177725,0
2010-07-07,13.92,14.468,13.879,14.429,3983641,0
2010-07-08,14.584,14.731,14.385,14.647,4742825,0
2010-07-09,14.591,15.256,14.543,15.206,4382577,0
2010-07-12,15.155,15.155,14.78,14.951,2547809,0
2010-07-13,15.149,16.002,15.149,15.919,8645115,0
2010-07-14,15.81,15.976,15.574,15.779,3916809,0
2010-07-15,15.869,15.902,15.338,15.731,3578151,0
2010-07-16,15.492,15.59,14.805,14.861,4913838,0
2010-07-19,14.878,15.034,14.617,14.951,2654513,0
2010-07-20,14.617,15.361,14.507,15.322,3882937,0
2010-07-21,15.59,15.59,14.951,14.994,4360425,0
2010-07-22,15.232,15.967,15.232,15.779,5325293,0
2010-07-23,15.722,16.28,15.534,15.933,7075709,0
2010-07-26,16.031,16.467,15.869,16.248,4382022,0
2010-07-27,16.31,16.395,15.771,15.942,4385954,0
2010-07-28,15.895,16.14,15.779,15.845,2967938,0
2010-07-29,16.048,16.368,15.763,16.091,3372420,0
2010-07-30,15.854,16.134,15.714,16.009,3032653,0
2010-08-02,16.354,16.509,15.967,16.483,5111764,0
2010-08-03,16.419,16.474,16.048,16.125,3089840,0
2010-08-04,15.951,16.28,15.878,16.149,2716998,0
2010-08-05,16.065,16.082,15.887,16.065,1789710,0
2010-08-06,15.829,16.107,15.574,15.829,3590891,0
2010-08-09,15.887,16.368,15.887,16.239,2670204,0
2010-08-10,15.994,16.368,15.887,16.239,3374420,0
2010-08-11,15.925,15.933,15.271,15.277,5440862,0
2010-08-12,14.96,15.264,14.935,15.126,3372244,0
2010-08-13,15.109,15.354,15.066,15.163,1928616,0
2010-08-16,15.066,15.313,14.977,15.197,2089034,0
2010-08-17,15.354,15.606,15.345,15.467,3050697,0
2010-08-18,15.492,15.689,15.329,15.574,3007482,0
2010-08-19,15.377,15.5,14.951,15.034,3147121,0
2010-08-20,14.869,15.223,14.845,15.155,2592124,0
2010-08-23,15.286,15.377,14.895,14.92,2224499,0
2010-08-24,14.673,14.771,14.375,14.401,4289106,0
2010-08-25,14.261,14.499,14.093,14.437,3675586,0
2010-08-26,14.543,14.96,14.485,14.682,4058587,0
2010-08-27,14.796,15.042,14.445,15.042,3714379,0
2010-08-30,14.96,15.109,14.805,14.886,4129026,0
2010-08-31,14.871,15.059,14.641,14.862,5540105,0
2010-09-01,15.126,15.59,15.011,15.566,5835110,0
2010-09-02,15.656,15.804,15.5,15.795,3099209,0
2010-09-03,16.031,16.255,15.795,16.18,4220890,0
2010-09-07,15.986,16.082,15.795,15.986,3491370,0
2010-09-08,16.065,16.41,16.025,16.272,3442630,0
2010-09-09,16.588,16.597,16.222,16.459,2939331,0
2010-09-10,16.434,16.5,16.31,16.459,2030671,0
2010-09-13,16.787,16.91,16.588,16.902,3845797,0
2010-09-14,16.811,17.002,16.703,16.844,3146439,0
2010-09-15,16.672,17.261,16.597,17.091,4618057,0
2010-09-16,17.023,17.246,17.002,17.214,2900053,0
2010-09-17,17.321,17.329,16.887,17.188,4428681,0
2010-09-20,17.279,17.738,17.269,17.694,3905687,0
2010-09-21,17.771,17.887,17.542,17.649,4125069,0
2010-09-22,17.687,17.949,17.564,17.649,6806199,0
2010-09-23,17.428,17.572,17.002,17.002,9337793,0
2010-09-24,17.279,17.957,17.279,17.941,4957308,0
2010-09-27,17.893,17.973,17.694,17.721,3829040,0
2010-09-28,17.827,17.887,17.482,17.755,3553940,0
2010-09-29,17.614,17.702,17.376,17.459,3334089,0
2010-09-30,17.721,18.05,17.384,17.392,5996367,0
2010-10-01,17.606,17.665,17.252,17.507,5010690,0
2010-10-04,17.443,17.656,17.1,17.252,2985264,0
2010-10-05,17.507,17.949,17.269,17.868,7455695,0
2010-10-06,17.795,17.991,17.702,17.966,5152383,0
2010-10-07,18.097,18.253,17.957,18.182,7045548,0
2010-10-08,18.287,18.542,18.033,18.358,5350419,0
2010-10-11,18.418,18.55,18.303,18.436,3258127,0
2010-10-12,18.399,18.615,18.204,18.385,6710647,0
2010-10-13,18.505,19.147,18.505,18.737,8234029,0
2010-10-14,18.703,18.926,18.648,18.794,6335618,0
2010-10-15,18.959,18.973,18.505,18.729,5130747,0
2010-10-18,18.515,18.851,17.811,18.835,3669237,0
2010-10-19,18.558,18.729,18.191,18.375,5763097,0
2010-10-20,18.445,18.843,18.436,18.565,4234346,0
2010-10-21,18.671,19.024,18.227,18.26,7011529,0
2010-10-22,18.385,18.533,18.197,18.287,3483991,0
2010-10-25,18.615,18.671,18.065,18.112,5392932,0
2010-10-26,18.007,18.358,17.902,18.322,3712751,0
2010-10-27,18.197,18.465,18.065,18.452,3038281,0
2010-10-28,18.663,18.663,18.322,18.408,3400657,0
2010-10-29,18.332,18.845,18.215,18.845,5477378,0
2010-11-01,18.99,19.016,18.533,18.737,3597602,0
2010-11-02,18.99,19.212,18.959,19.197,3584576,0
2010-11-03,19.197,19.318,18.631,19.156,4518699,0
2010-11-04,19.343,19.662,19.189,19.662,6187780,0
2010-11-05,19.648,19.974,19.539,19.86,4660773,0
2010-11-08,19.728,19.785,19.242,19.31,3979395,0
2010-11-09,19.343,19.391,18.951,19.007,4305432,0
2010-11-10,17.941,18.343,17.927,18.26,29396379,0
2010-11-11,18.033,18.631,17.91,18.392,9721830,0
2010-11-12,18.219,18.408,17.991,18.13,5050132,0
2010-11-15,18.253,18.49,18.017,18.172,4393931,0
2010-11-16,17.999,18.065,17.665,17.771,6798852,0
2010-11-17,17.694,17.795,17.572,17.623,5026704,0
2010-11-18,17.887,18.065,17.835,17.868,4307611,0
2010-11-19,17.941,17.983,17.671,17.966,2964075,0
2010-11-22,17.887,17.893,17.606,17.786,3508899,0
2010-11-23,17.498,17.542,17.223,17.337,4918592,0
2010-11-24,17.452,17.983,17.419,17.983,5751133,0
2010-11-26,17.671,17.919,17.558,17.786,1680927,0
2010-11-29,17.606,17.843,17.443,17.771,3322609,0
2010-11-30,17.524,17.957,17.524,17.81,5574133,0
2010-12-01,18.024,18.418,18.017,18.399,5321441,0
2010-12-02,18.392,18.794,18.366,18.737,5190386,0
2010-12-03,18.639,18.918,18.58,18.835,4680200,0
2010-12-06,18.747,18.827,18.572,18.695,3802847,0
2010-12-07,18.901,19.165,18.794,18.827,7257717,0
2010-12-08,18.818,18.99,18.606,18.909,6323313,0
2010-12-09,19.066,19.129,18.851,18.982,6170276,0
2010-12-10,18.973,19.165,18.747,19.032,5185201,0
2010-12-13,19.074,19.096,18.778,18.868,3469622,0
2010-12-14,18.926,18.982,18.58,18.703,3111662,0
2010-12-15,18.588,18.909,18.515,18.55,4603865,0
2010-12-16,18.623,18.623,18.353,18.524,3152281,0
2010-12-17,18.55,18.763,18.475,18.663,5181948,0
2010-12-20,18.851,18.876,18.475,18.695,2725139,0
2010-12-21,18.778,19.353,18.778,19.327,5596716,0
2010-12-22,19.391,19.589,19.353,19.459,4034732,0
2010-12-23,19.391,19.459,19.261,19.4,1698637,0
2010-12-27,19.261,19.433,19.219,19.433,1363292,0
2010-12-28,19.466,19.498,19.226,19.4,1971350,0
2010-12-29,19.466,19.548,19.358,19.45,1274276,0
2010-12-30,19.375,19.49,19.225,19.39,1622159,0
2010-12-31,19.419,19.944,19.386,19.711,3848595,0
2011-01-03,19.924,20.251,19.86,20.038,6303867,0
2011-01-04,19.983,20.107,19.77,19.999,6576867,0
2011-01-05,19.826,20.029,19.817,19.983,7604545,0
2011-01-06,20.029,20.073,19.817,19.95,5169446,0
2011-01-07,20.048,20.073,19.631,19.933,5421286,0
2011-01-10,19.9,19.992,19.612,19.867,6203044,0
2011-01-11,20.038,20.548,19.992,20.285,9071811,0
2011-01-12,20.206,20.423,19.941,20.383,8427093,0
2011-01-13,20.197,20.302,19.999,20.259,8037303,0
2011-01-14,20.259,20.629,20.114,20.484,6314890,0
2011-01-18,20.228,24.53,20.22,20.466,7510627,0
2011-01-19,20.475,20.637,20.081,20.144,5630416,0
2011-01-20,20.119,20.212,19.589,19.597,7772810,0
2011-01-21,19.907,19.992,19.515,19.597,5129690,0
2011-01-24,19.605,19.892,19.442,19.754,3702947,0
2011-01-25,19.712,19.817,19.391,19.581,5306965,0
2011-01-26,19.695,19.695,19.366,19.474,6459329,0
2011-01-27,19.853,20.475,19.548,20.345,9704958,0
2011-01-28,20.874,20.981,20.153,20.206,11440998,0
2011-01-31,20.212,20.329,20.01,20.269,7792651,0
2011-02-01,20.399,20.76,20.206,20.736,6835771,0
2011-02-02,20.548,20.721,20.441,20.466,3768860,0
2011-02-03,20.391,20.521,20.22,20.491,3546010,0
2011-02-04,20.538,20.85,20.399,20.809,3602509,0
2011-02-07,20.85,21.236,20.809,20.974,3540197,0
2011-02-08,21.056,21.064,20.679,20.801,4128301,0
2011-02-09,20.679,20.819,20.45,20.564,3658419,0
2011-02-10,20.645,20.702,20.367,20.686,4926548,0
2011-02-11,20.573,21.292,20.491,21.097,4383717,0
2011-02-14,21.114,21.327,20.957,21.319,2868361,0
2011-02-15,21.187,21.753,21.187,21.711,5911115,0
2011-02-16,21.826,22.44,21.777,22.4,8312343,0
2011-02-18,22.448,22.532,22.3,22.408,4769325,0
2011-02-22,22.069,22.218,21.376,21.415,6737489,0
2011-02-23,21.449,21.652,20.777,21.072,6489190,0
2011-02-24,21.006,21.177,20.679,20.998,6007557,0
2011-02-25,21.214,21.694,21.097,21.631,4748189,0
2011-02-28,21.523,22.082,21.523,21.986,6892521,0
2011-03-01,21.932,22.069,21.153,21.26,6259243,0
2011-03-02,21.17,21.44,20.801,21.39,6639544,0
2011-03-03,21.678,22.349,21.596,22.309,5783196,0
2011-03-04,22.268,22.278,21.605,21.791,4292100,0
2011-03-07,21.826,22.015,21.335,21.457,3122104,0
2011-03-08,21.474,21.883,21.301,21.753,3549885,0
2011-03-09,21.728,22.007,21.498,21.711,4498593,0
2011-03-10,21.376,21.465,20.874,20.99,4601688,0
2011-03-11,20.827,21.236,20.686,21.17,3170928,0
2011-03-14,20.85,21.129,20.702,20.827,6347315,0
2011-03-15,20.498,20.53,19.845,20.408,5665395,0
2011-03-16,20.335,20.432,19.556,19.736,6931521,0
2011-03-17,20.183,20.372,19.951,20.224,3964619,0
2011-03-18,20.506,20.645,20.144,20.36,5795242,0
2011-03-21,20.615,20.874,20.466,20.85,4795902,0
2011-03-22,20.85,20.974,20.615,20.777,3094433,0
2011-03-23,20.662,20.843,20.383,20.833,3180208,0
2011-03-24,21.038,21.292,20.769,21.243,3754123,0
2011-03-25,21.319,21.358,20.99,20.99,3088541,0
2011-03-28,20.981,21.144,20.785,20.785,3053226,0
2011-03-29,20.736,20.874,20.521,20.858,3442461,0
2011-03-30,21.015,21.319,20.925,20.965,5857180,0
2011-03-31,20.886,20.953,20.628,20.937,4968570,0
2011-04-01,21.064,21.319,21.064,21.301,4867113,0
2011-04-04,21.252,21.351,21.114,21.275,3401892,0
2011-04-05,21.171,21.219,20.998,21.097,2286161,0
2011-04-06,21.236,21.301,20.769,21.097,4334341,0
2011-04-07,21.064,21.252,20.931,21.129,3582059,0
2011-04-08,21.236,21.327,21.047,21.243,4645498,0
2011-04-11,21.17,21.319,20.777,20.867,2759762,0
2011-04-12,20.742,20.774,20.239,20.348,4610896,0
2011-04-13,20.506,20.548,20.09,20.144,3426042,0
2011-04-14,19.95,20.188,19.86,20.135,4710820,0
2011-04-15,20.251,20.506,20.162,20.466,4649204,0
2011-04-18,20.098,20.135,19.77,20.014,3358727,0
2011-04-19,20.057,20.119,19.941,19.941,4848815,0
2011-04-20,20.302,20.408,20.135,20.228,5123020,0
2011-04-21,20.22,20.408,20.09,20.319,4890319,0
2011-04-25,20.197,20.206,19.958,20.153,3168680,0
2011-04-26,20.197,20.538,20.144,20.36,4297751,0
2011-04-27,20.327,20.408,19.64,20.335,8652119,0
2011-04-28,20.251,20.475,19.999,20.459,5908110,0
2011-04-29,20.445,20.536,20.338,20.377,5289881,0
2011-05-02,20.515,20.753,20.484,20.606,4814380,0
2011-05-03,20.527,20.726,20.331,20.527,6662425,0
2011-05-04,20.488,20.676,20.024,20.131,5349728,0
2011-05-05,19.969,20.008,19.679,19.778,5465601,0
2011-05-06,20.117,20.455,19.755,19.886,5025365,0
2011-05-09,19.867,20.029,19.77,19.999,2744082,0
2011-05-10,20.077,20.21,19.894,20.077,5356709,0
2011-05-11,20.016,20.34,19.837,20.109,6854353,0
2011-05-12,20.077,20.684,19.944,20.643,7602110,0
2011-05-13,20.626,20.856,20.42,20.488,8602796,0
2011-05-16,20.395,20.66,20.183,20.192,5139100,0
2011-05-17,20.093,20.157,19.729,19.918,6526631,0
2011-05-18,19.969,20.395,19.886,20.331,3731314,0
2011-05-19,20.472,20.668,20.21,20.322,8890265,0
2011-05-20,20.272,20.66,20.147,20.585,8471989,0
2011-05-23,20.255,20.289,19.96,20.002,5025232,0
2011-05-24,20.024,20.102,19.679,19.796,4921519,0
2011-05-25,19.623,19.902,19.556,19.771,4799437,0
2011-05-26,19.679,20.051,19.416,19.951,6044906,0
2011-05-27,20.109,20.109,19.764,20.032,3058330,0
2011-05-31,20.271,20.34,20.091,20.313,6019822,0
2011-06-01,20.217,20.232,19.334,19.352,6736969,0
2011-06-02,19.334,19.474,19.187,19.39,4175041,0
2011-06-03,19.03,19.309,18.957,18.987,4834949,0
2011-06-06,18.97,19.095,18.528,18.568,3908424,0
2011-06-07,18.725,18.914,18.518,18.76,4881982,0
2011-06-08,18.707,18.89,18.609,18.691,4428483,0
2011-06-09,18.733,19.127,18.691,19.079,3529702,0
2011-06-10,18.996,19.087,18.707,18.89,5917755,0
2011-06-13,18.899,19.127,18.742,18.906,4462007,0
2011-06-14,19.145,19.334,19.047,19.154,6589417,0
2011-06-15,18.996,19.163,18.627,18.865,5276428,0
2011-06-16,18.838,19.117,18.748,18.936,4280433,0
2011-06-17,19.163,19.26,18.881,18.97,6359630,0
2011-06-20,18.899,19.055,18.841,19.03,3667825,0
2011-06-21,19.171,19.45,19.145,19.242,5495963,0
2011-06-22,19.195,19.317,18.987,19.004,3857724,0
2011-06-23,18.683,18.766,18.323,18.652,6250137,0
2011-06-24,18.674,18.742,18.05,18.05,8739677,0
2011-06-27,18.091,18.454,18.091,18.378,5164883,0
2011-06-28,18.46,18.806,18.421,18.699,4551561,0
2011-06-29,18.906,19.286,18.832,19.234,5409527,0
2011-06-30,19.311,19.386,19.086,19.269,4211573,0
2011-07-01,19.225,19.459,19.118,19.4,6419450,0
2011-07-05,19.334,19.39,19.179,19.268,4488778,0
2011-07-06,19.21,19.26,19.028,19.171,3592550,0
2011-07-07,19.466,19.796,19.358,19.679,6835653,0
2011-07-08,19.383,19.481,19.277,19.408,5587188,0
2011-07-11,19.072,19.217,18.509,18.561,4147782,0
2011-07-12,18.48,18.614,18.282,18.282,5552299,0
2011-07-13,18.387,18.906,18.36,18.674,6493274,0
2011-07-14,18.733,18.781,18.28,18.387,3580963,0
2011-07-15,18.528,18.536,18.042,18.272,5191927,0
2011-07-18,18.192,18.213,17.532,17.647,8280808,0
2011-07-19,17.778,18.099,17.677,18.025,5057443,0
2011-07-20,18.14,18.183,17.949,17.983,3581522,0
2011-07-21,18.213,18.699,18.165,18.643,6383614,0
2011-07-22,18.643,18.742,18.486,18.699,2787617,0
2011-07-25,18.469,18.683,18.346,18.6,4584036,0
2011-07-26,18.829,19.367,18.756,18.969,6988403,0
2011-07-27,18.806,18.881,18.262,18.332,6448023,0
2011-07-28,18.332,18.787,18.282,18.424,4656756,0
2011-07-29,18.194,18.568,17.949,18.258,5676760,0
2011-08-01,18.554,18.618,18.018,18.262,4145167,0
2011-08-02,18.058,18.34,17.403,17.403,7456438,0
2011-08-03,17.425,17.679,17.16,17.631,4993303,0
2011-08-04,17.353,17.429,16.402,16.417,9313299,0
2011-08-05,16.673,16.773,15.67,16.11,9639407,0
2011-08-08,15.63,15.917,13.866,13.94,15384503,0
2011-08-09,14.437,15.396,14.115,15.389,12465518,0
2011-08-10,14.881,15.032,13.655,13.688,14479223,0
2011-08-11,13.78,15.132,13.606,14.991,10537363,0
2011-08-12,15.055,15.455,14.584,14.635,8119250,0
2011-08-15,14.808,15.132,14.783,15.089,4378329,0
2011-08-16,14.858,15.223,14.676,14.766,6566447,0
2011-08-17,14.909,14.991,14.584,14.709,4349780,0
2011-08-18,14.097,14.136,13.266,13.449,11967445,0
2011-08-19,13.167,13.97,13.167,13.356,8836659,0
2011-08-22,13.772,13.83,13.059,13.274,6987528,0
2011-08-23,13.325,14.177,13.084,14.177,7935815,0
2011-08-24,14.142,14.766,13.996,14.741,10553343,0
2011-08-25,14.9,15.295,13.93,14.136,10305563,0
2011-08-26,13.888,14.428,13.498,14.161,9012238,0
2011-08-29,14.46,15.032,14.46,15.014,3697802,0
2011-08-30,14.909,15.099,14.666,14.873,5560870,0
2011-08-31,14.981,15.406,14.947,15.172,5532397,0
2011-09-01,15.206,15.314,14.909,15.001,6812344,0
2011-09-02,14.589,14.615,14.064,14.107,6613256,0
2011-09-06,13.341,13.996,13.341,13.953,7051328,0
2011-09-07,14.284,14.974,14.222,14.891,6971214,0
2011-09-08,14.627,14.848,14.303,14.303,4370036,0
2011-09-09,14.061,14.169,13.564,13.645,7855461,0
2011-09-12,13.39,13.814,13.176,13.78,6665799,0
2011-09-13,13.862,14.088,13.623,13.845,8499176,0
2011-09-14,14.029,14.641,13.663,14.452,8305408,0
2011-09-15,14.649,15.264,14.559,15.264,11371910,0
2011-09-16,15.295,15.479,14.775,15.479,11139326,0
2011-09-19,15.009,15.072,14.526,14.939,6768908,0
2011-09-20,15.001,15.241,14.783,14.791,5694262,0
2011-09-21,14.917,15.055,13.988,14.012,8547413,0
2011-09-22,13.498,13.697,12.925,13.192,14447223,0
2011-09-23,13.141,13.332,12.925,13.084,10946880,0
2011-09-26,13.283,13.555,12.769,13.546,8521963,0
2011-09-27,14.029,14.237,13.539,13.706,10990054,0
2011-09-28,13.814,13.896,13.108,13.125,9728486,0
2011-09-29,13.516,13.914,13.184,13.645,8441948,0
2011-09-30,13.388,13.388,12.81,12.858,10285097,0
2011-10-03,12.759,12.95,12.305,12.313,11362387,0
2011-10-04,12.104,13.248,12.039,13.216,11957601,0
2011-10-05,13.221,13.715,13.072,13.605,7615740,0
2011-10-06,13.354,13.998,13.221,13.989,8521338,0
2011-10-07,14.151,14.195,13.167,13.43,9580952,0
2011-10-10,13.83,14.195,13.814,14.187,8309405,0
2011-10-11,14.005,14.204,13.904,14.044,8497715,0
2011-10-12,14.277,15.107,14.258,14.909,11914693,0
2011-10-13,14.692,14.8,14.142,14.676,9816634,0
2011-10-14,14.965,15.206,14.783,15.048,5935372,0
2011-10-17,14.873,14.948,14.507,14.551,7771893,0
2011-10-18,14.635,15.431,14.499,15.264,9176447,0
2011-10-19,15.257,15.373,14.684,14.741,4935159,0
2011-10-20,14.757,15.107,14.517,15.001,5769213,0
2011-10-21,15.257,15.621,15.132,15.539,10641755,0
2011-10-24,15.556,16.425,15.556,16.307,8572425,0
2011-10-25,16.03,16.249,15.542,15.589,8175550,0
2011-10-26,15.961,16.084,15.612,15.934,9705611,0
2011-10-27,17.006,17.684,16.921,17.279,13065392,0
2011-10-28,17.182,17.491,16.993,17.326,6660951,0
2011-10-31,16.917,16.959,16.634,16.642,8289674,0
2011-11-01,15.724,16.048,15.558,15.606,9265946,0
2011-11-02,16.076,16.408,15.895,16.235,5685896,0
2011-11-03,16.589,17.066,16.048,16.958,8105427,0
2011-11-04,16.715,16.825,16.401,16.608,5247887,0
2011-11-07,16.625,16.797,16.193,16.549,5519265,0
2011-11-08,16.734,16.958,16.449,16.815,7779248,0
2011-11-09,16.267,16.284,15.641,15.707,6937315,0
2011-11-10,16.249,16.534,16.009,16.366,6977269,0
2011-11-11,16.707,17.002,16.667,16.868,4447068,0
2011-11-14,16.673,16.825,16.383,16.667,6617027,0
2011-11-15,16.517,16.94,16.449,16.807,4359308,0
2011-11-16,16.565,16.909,16.401,16.416,5102070,0
2011-11-17,16.366,16.467,15.891,16.1,6955504,0
2011-11-18,16.233,16.374,16.048,16.172,4077000,0
2011-11-21,15.85,15.858,15.349,15.55,7193883,0
2011-11-22,15.433,15.606,15.19,15.206,7041674,0
2011-11-23,14.956,15.206,14.846,14.846,6261374,0
2011-11-25,14.832,15.163,14.773,14.939,1991415,0
2011-11-28,15.606,16.082,15.566,15.733,6456360,0
2011-11-29,15.789,15.923,15.598,15.824,4353521,0
2011-11-30,16.581,16.954,16.465,16.896,7829599,0
2011-12-01,16.743,16.976,16.55,16.876,3783761,0
2011-12-02,17.111,17.518,16.769,16.916,7458723,0
2011-12-05,17.309,17.459,17.032,17.275,4518352,0
2011-12-06,17.343,17.427,17.066,17.242,3772927,0
2011-12-07,17.032,17.56,16.9,17.482,3479443,0
2011-12-08,17.292,17.357,16.759,16.825,4713770,0
2011-12-09,16.931,17.382,16.892,17.335,5170275,0
2011-12-12,16.993,16.993,16.499,16.699,4487068,0
2011-12-13,16.841,16.968,15.842,16.117,7928540,0
2011-12-14,15.93,16.135,15.799,15.94,5842382,0
2011-12-15,16.215,16.215,15.858,15.883,4083634,0
2011-12-16,16.024,16.267,15.883,16.048,7489462,0
2011-12-19,16.126,16.157,15.473,15.573,5756538,0
2011-12-20,15.984,16.374,15.984,16.35,4697396,0
2011-12-21,16.35,16.527,16.1,16.401,4731244,0
2011-12-22,16.527,16.608,16.392,16.598,4380067,0
2011-12-23,16.725,16.909,16.581,16.868,2272947,0
2011-12-27,16.751,16.976,16.707,16.769,1552954,0
2011-12-28,16.807,16.825,16.383,16.408,2350389,0
2011-12-29,16.499,16.85,16.408,16.769,2804948,0
2011-12-30,16.791,16.85,16.683,16.759,1716370,0
2012-01-03,17.234,17.544,17.118,17.15,4325651,0
2012-01-04,16.976,17.066,16.815,16.976,5324098,0
2012-01-05,16.783,17.2,16.616,17.158,6789022,0
2012-01-06,17.343,17.582,17.15,17.326,4376888,0
2012-01-09,17.382,17.499,17.292,17.427,2974859,0
2012-01-10,17.778,18.143,17.735,18.036,5548233,0
2012-01-11,17.902,17.949,17.676,17.759,6561576,0
2012-01-12,17.886,18.352,17.886,18.116,7753528,0
2012-01-13,17.942,18.068,17.509,18.036,4410884,0
2012-01-17,18.392,18.527,17.964,18.042,3359181,0
2012-01-18,17.975,18.358,17.867,18.328,3928809,0
2012-01-19,18.437,18.627,18.392,18.492,4489090,0
2012-01-20,18.46,18.735,18.385,18.717,4724620,0
2012-01-23,18.745,18.843,18.561,18.685,3612121,0
2012-01-24,18.467,18.709,18.452,18.675,3790179,0
2012-01-25,18.644,18.644,18.419,18.5,4883319,0
2012-01-26,18.692,19.187,18.692,19.001,5773454,0
2012-01-27,19.078,19.444,18.902,19.178,6764789,0
2012-01-30,18.894,19.07,18.801,18.81,6515946,0
2012-01-31,19.003,19.048,18.619,18.829,4342824,0
2012-02-01,19.045,19.402,18.944,19.336,3614754,0
2012-02-02,19.269,19.436,19.144,19.311,3465711,0
2012-02-03,19.635,19.944,19.549,19.918,6730661,0
2012-02-06,19.754,20.063,19.645,19.928,4510476,0
2012-02-07,19.76,20.287,19.599,20.252,5512641,0
2012-02-08,20.236,20.364,20.179,20.287,5828085,0
2012-02-09,20.42,20.564,20.261,20.387,6187611,0
2012-02-10,20.105,20.339,20.026,20.105,4259018,0
2012-02-13,20.387,20.496,20.179,20.321,3040950,0
2012-02-14,20.152,20.187,19.835,19.978,4407906,0
2012-02-15,20.126,20.197,19.793,19.893,3490532,0
2012-02-16,19.893,20.648,19.853,20.63,5676367,0
2012-02-17,20.748,20.807,20.521,20.607,4392974,0
2012-02-21,20.732,20.925,20.706,20.79,5281122,0
2012-02-22,20.79,20.94,20.689,20.758,4967674,0
2012-02-23,20.681,20.949,20.588,20.917,3681882,0
2012-02-24,20.949,20.958,20.758,20.856,3227694,0
2012-02-27,20.696,20.925,20.49,20.765,4206084,0
2012-02-28,20.825,21.05,20.732,20.925,6248394,0
2012-02-29,20.919,21.128,20.664,20.765,5210807,0
2012-03-01,20.689,21.017,20.481,20.856,3800442,0
2012-03-02,20.807,20.991,20.765,20.765,2943725,0
2012-03-05,20.648,20.648,20.321,20.472,4592280,0
2012-03-06,20.118,20.236,19.918,20.017,4618050,0
2012-03-07,20.087,20.378,20.07,20.339,2832070,0
2012-03-08,20.573,20.681,20.404,20.623,3009702,0
2012-03-09,20.505,20.958,20.472,20.849,3378712,0
2012-03-12,20.84,21.009,20.715,21.009,4455652,0
2012-03-13,21.075,21.794,20.982,21.786,6849020,0
2012-03-14,21.764,21.83,21.495,21.771,5613300,0
2012-03-15,21.794,22.19,21.595,22.106,4347844,0
2012-03-16,22.106,22.157,21.794,21.914,5504678,0
2012-03-19,21.872,22.275,21.764,22.048,4687270,0
2012-03-20,21.889,21.98,21.631,21.846,2898515,0
2012-03-21,21.93,22.232,21.839,22.115,5839020,0
2012-03-22,21.914,21.98,21.561,21.613,5705227,0
2012-03-23,21.652,22.115,21.578,22.04,4985927,0
2012-03-26,22.29,22.498,22.182,22.498,5123504,0
2012-03-27,22.543,22.583,22.19,22.19,3621275,0
2012-03-28,22.182,22.298,21.764,22.057,3214398,0
2012-03-29,21.839,21.98,21.703,21.906,3944126,0
2012-03-30,22.097,22.366,21.839,22.357,4894494,0
2012-04-02,22.275,22.549,22.115,22.441,4059556,0
2012-04-03,22.324,22.433,22.097,22.29,3695370,0
2012-04-04,22.016,22.294,21.737,21.779,4414349,0
2012-04-05,21.659,21.906,21.484,21.839,2763915,0
2012-04-09,21.385,21.393,21.033,21.118,5375976,0
2012-04-10,21.084,21.176,20.472,20.496,8569361,0
2012-04-11,20.908,20.991,20.689,20.798,8160157,0
2012-04-12,20.856,21.328,20.84,21.268,5094880,0
2012-04-13,21.226,21.259,20.715,20.715,3771624,0
2012-04-16,20.949,21.075,20.513,20.689,3313187,0
2012-04-17,20.919,21.221,20.758,21.018,5016670,0
2012-04-18,20.874,20.874,20.513,20.538,6412977,0
2012-04-19,20.598,20.656,20.244,20.364,4722441,0
2012-04-20,20.49,20.564,20.252,20.27,4167648,0
2012-04-23,19.835,19.926,19.734,19.886,5634346,0
2012-04-24,19.978,20.261,19.86,20.142,4244232,0
2012-04-25,20.364,20.538,20.229,20.496,4313376,0
2012-04-26,20.49,21.118,20.244,21.009,6411260,0
2012-04-27,21.096,21.161,20.773,21.043,4580481,0
2012-04-30,20.958,20.991,20.681,20.825,4443145,0
2012-05-01,20.808,21.349,20.672,21.112,5775243,0
2012-05-02,20.899,20.917,20.665,20.748,4631482,0
2012-05-03,20.739,20.919,20.344,20.401,6601808,0
2012-05-04,20.256,20.326,19.854,19.869,7537093,0
2012-05-07,19.793,20.017,19.743,19.808,5703346,0
2012-05-08,19.574,19.769,19.305,19.635,8546365,0
2012-05-09,19.296,19.673,19.279,19.472,5787536,0
2012-05-10,19.625,19.665,18.982,19.068,11304386,0
2012-05-11,18.804,19.582,18.72,19.49,9256542,0
2012-05-14,19.133,19.261,18.899,18.915,6058245,0
2012-05-15,18.932,19.042,18.78,18.855,3936055,0
2012-05-16,19.068,19.068,18.637,18.637,5813474,0
2012-05-17,18.637,18.645,18.205,18.255,5021625,0
2012-05-18,18.326,18.398,17.8,17.85,6059084,0
2012-05-21,17.877,18.172,17.776,18.147,6059477,0
2012-05-22,18.263,18.436,17.867,18.046,9300952,0
2012-05-23,17.867,18.281,17.522,18.272,8272499,0
2012-05-24,18.417,18.545,18.062,18.247,4898291,0
2012-05-25,18.291,18.499,18.172,18.198,4641045,0
2012-05-29,18.436,18.611,18.341,18.553,6202544,0
2012-05-30,18.281,18.356,18.119,18.205,4445627,0
2012-05-31,18.213,18.517,18.011,18.373,5349781,0
2012-06-01,17.791,18.021,17.613,17.613,7851632,0
2012-06-04,17.623,17.741,17.393,17.563,4270699,0
2012-06-05,17.495,18.229,17.477,18.198,4911351,0
2012-06-06,18.426,18.973,18.332,18.973,8676061,0
2012-06-07,19.27,19.448,18.925,18.99,6622554,0
2012-06-08,18.864,19.296,18.593,19.279,6660259,0
2012-06-11,19.514,19.532,18.855,18.881,3471194,0
2012-06-12,18.62,18.738,18.155,18.561,12481745,0
2012-06-13,18.466,18.645,18.213,18.298,4681135,0
2012-06-14,18.363,18.637,18.281,18.508,7982570,0
2012-06-15,18.628,18.72,18.475,18.611,8542371,0
2012-06-18,18.46,18.484,18.317,18.407,6086287,0
2012-06-19,18.584,19.042,18.475,18.89,5910864,0
2012-06-20,18.855,18.99,18.62,18.756,5507788,0
2012-06-21,18.881,19.084,18.155,18.182,5860900,0
2012-06-22,18.373,18.46,18.155,18.349,6238228,0
2012-06-25,18.002,18.046,17.767,17.893,6404578,0
2012-06-26,17.935,18.247,17.741,18.155,4797146,0
2012-06-27,18.238,18.317,18.038,18.263,3309819,0
2012-06-28,18.021,18.426,17.976,18.426,3921421,0
2012-06-29,18.973,19.099,18.804,19.092,4675189,0
2012-07-02,19.108,19.203,18.881,19.06,3931410,0
2012-07-03,19.052,19.439,18.964,19.329,1902578,0
2012-07-05,19.195,19.203,18.771,18.804,5984157,0
2012-07-06,18.491,18.855,18.407,18.703,5938037,0
2012-07-09,18.602,18.669,18.332,18.484,4266796,0
2012-07-10,18.568,18.839,18.46,18.611,5185260,0
2012-07-11,18.602,18.847,18.484,18.747,4837264,0
2012-07-12,18.545,18.568,18.341,18.475,3322563,0
2012-07-13,18.535,19.186,18.517,19.133,3161095,0
2012-07-16,19.034,19.076,18.508,18.677,5058289,0
2012-07-17,18.873,18.907,18.535,18.694,5382890,0
2012-07-18,18.561,18.925,18.527,18.855,3446805,0
2012-07-19,18.89,19.017,18.62,18.873,5074007,0
2012-07-20,18.804,18.821,18.155,18.198,5143883,0
2012-07-23,17.857,18.07,17.623,17.919,4878381,0
2012-07-24,17.911,17.935,17.369,17.477,11620992,0
2012-07-25,17.666,17.714,17.31,17.31,6666347,0
2012-07-26,17.816,18.191,17.579,17.666,17092730,0
2012-07-27,17.826,18.831,17.792,18.686,9275057,0
2012-07-30,18.628,18.89,18.602,18.813,7029264,0
2012-07-31,18.72,18.847,18.593,18.694,6708377,0
2012-08-01,18.839,18.982,18.484,18.499,4773116,0
2012-08-02,18.317,18.363,17.57,18.341,7016383,0
2012-08-03,18.703,19.217,18.628,19.099,4838313,0
2012-08-06,19.162,19.32,18.999,19.024,4168239,0
2012-08-07,19.195,19.598,19.178,19.523,4166260,0
2012-08-08,19.548,19.625,19.421,19.523,3345208,0
2012-08-09,19.472,19.997,19.472,19.928,7282830,0
2012-08-10,19.963,20.066,19.817,20.019,5002204,0
2012-08-13,19.911,20.121,19.894,20.056,3265356,0
2012-08-14,20.24,20.24,19.92,19.963,3939748,0
2012-08-15,19.997,20.146,19.878,20.099,3013610,0
2012-08-16,20.099,20.41,20.003,20.326,3894341,0
2012-08-17,20.41,20.41,20.201,20.309,2802573,0
2012-08-20,20.32,20.337,20.066,20.249,2571301,0
2012-08-21,20.354,20.619,20.258,20.329,4613291,0
2012-08-22,20.234,20.404,20.1,20.354,4327419,0
2012-08-23,20.294,20.387,20.121,20.13,3143890,0
2012-08-24,20.057,20.294,19.997,20.249,2088932,0
2012-08-27,20.337,20.347,20.091,20.121,2011915,0
2012-08-28,20.003,20.363,19.963,20.276,2922511,0
2012-08-29,20.294,20.447,20.138,20.167,3552561,0
2012-08-30,20.013,20.082,19.861,19.989,2381550,0
2012-08-31,20.157,20.32,20.037,20.147,3206733,0
2012-09-04,20.1,20.413,20.019,20.268,3465755,0
2012-09-05,20.268,20.387,20.091,20.294,4347801,0
2012-09-06,20.507,21.103,20.429,21.076,4686807,0
2012-09-07,21.152,21.325,21.086,21.279,3754806,0
2012-09-10,21.009,21.264,20.898,20.931,3029204,0
2012-09-11,20.931,21.256,20.907,21.095,4042159,0
2012-09-12,21.246,21.435,21.215,21.256,3541381,0
2012-09-13,21.357,21.903,21.095,21.826,5156304,0
2012-09-14,22.048,22.337,21.92,21.969,6875776,0
2012-09-17,22.005,22.125,21.826,21.996,3775897,0
2012-09-18,21.952,21.987,21.732,21.878,2797565,0
2012-09-19,21.878,21.952,21.768,21.768,2352790,0
2012-09-20,21.578,21.715,21.384,21.663,2805299,0
2012-09-21,21.775,21.911,21.605,21.605,2745641,0
2012-09-24,21.46,21.724,21.426,21.571,2309009,0
2012-09-25,21.68,21.697,21.152,21.152,2881325,0
2012-09-26,21.152,21.161,20.864,20.931,3392578,0
2012-09-27,21.135,21.451,20.958,21.357,2893258,0
2012-09-28,21.238,21.349,21.103,21.264,2917252,0
2012-10-01,21.451,21.75,21.256,21.367,4347437,0
2012-10-02,21.511,21.545,21.197,21.333,2961701,0
2012-10-03,21.367,21.632,21.033,21.586,4686428,0
2012-10-04,21.759,21.996,21.663,21.851,3311596,0
2012-10-05,22.07,22.199,21.614,21.706,3244820,0
2012-10-08,21.545,21.808,21.487,21.688,2235752,0
2012-10-09,21.697,21.798,21.426,21.426,3557759,0
2012-10-10,21.288,21.416,21.103,21.246,3659935,0
2012-10-11,21.536,21.64,21.207,21.279,2761420,0
2012-10-12,21.246,21.271,20.711,21.026,3728477,0
2012-10-15,21.152,21.152,20.855,21.051,3135177,0
2012-10-16,21.207,21.451,21.152,21.288,4547763,0
2012-10-17,21.398,21.605,21.298,21.527,5577111,0
2012-10-18,21.469,21.596,21.246,21.435,4362947,0
2012-10-19,21.349,21.367,20.795,20.958,3617722,0
2012-10-22,20.925,21,20.557,20.873,3851564,0
2012-10-23,20.491,20.55,20.312,20.473,4466415,0
2012-10-24,20.601,20.745,20.457,20.491,3606010,0
2012-10-25,20.754,20.787,20.439,20.582,2287293,0
2012-10-26,20.55,20.701,20.371,20.634,3565755,0
2012-10-31,20.754,20.762,20.371,20.693,5042899,0
2012-11-01,20.684,21.111,20.276,21.051,7003580,0
2012-11-02,21.041,21.12,20.745,20.762,4236643,0
2012-11-05,20.754,20.898,20.522,20.823,2207386,0
2012-11-06,20.847,21.086,20.847,20.992,3015601,0
2012-11-07,20.601,20.66,20.234,20.337,5071443,0
2012-11-08,20.371,20.574,20.211,20.211,2936855,0
2012-11-09,20.108,20.515,19.894,20.337,3421192,0
2012-11-12,20.413,20.557,20.329,20.483,2529195,0
2012-11-13,20.268,20.66,20.157,20.371,3677767,0
2012-11-14,20.465,20.531,19.758,19.845,3404835,0
2012-11-15,19.966,20.676,19.776,19.896,4437055,0
2012-11-16,20.273,20.273,19.663,20.061,4699043,0
2012-11-19,20.36,20.61,20.344,20.61,4039439,0
2012-11-20,20.53,20.796,20.455,20.788,3095153,0
2012-11-21,20.814,20.9,20.642,20.848,2699537,0
2012-11-23,21.044,21.293,20.976,21.283,1757735,0
2012-11-26,21.089,21.346,21.079,21.234,5595755,0
2012-11-27,21.173,21.38,21.138,21.211,4128519,0
2012-11-28,21.036,21.276,20.933,21.241,3213573,0
2012-11-29,21.395,21.679,21.346,21.457,5687454,0
2012-11-30,21.422,21.524,21.303,21.422,3280564,0
2012-12-03,21.524,21.569,21.192,21.217,3241690,0
2012-12-04,21.192,21.303,21.063,21.089,2115492,0
2012-12-05,21.115,21.165,20.918,20.968,4466677,0
2012-12-06,21.002,21.321,20.96,21.234,4438063,0
2012-12-07,21.201,21.395,21.115,21.311,2702113,0
2012-12-10,21.259,21.362,21.155,21.303,2630005,0
2012-12-11,21.412,21.534,21.321,21.404,2631002,0
2012-12-12,21.569,21.904,21.475,21.789,5106026,0
2012-12-13,21.781,21.895,21.594,21.646,3753738,0
2012-12-14,21.612,21.878,21.577,21.826,4157710,0
2012-12-17,21.928,22.108,21.868,22.099,4663411,0
2012-12-18,22.194,22.571,22.118,22.545,5988744,0
2012-12-19,22.587,22.605,22.356,22.356,3843481,0
2012-12-20,22.391,22.595,22.218,22.58,3162263,0
2012-12-21,22.272,22.545,22.16,22.485,5713279,0
2012-12-24,22.374,22.605,22.374,22.511,907993,0
2012-12-26,22.563,22.58,22.347,22.418,2318056,0
2012-12-27,22.46,22.477,22.006,22.264,3361442,0
2012-12-28,22.064,22.313,22.048,22.099,1999666,0
2012-12-31,22.048,22.391,21.938,22.365,4612080,0
2013-01-02,22.882,23.129,22.735,23.112,5748254,0
2013-01-03,23.112,23.284,22.948,23.155,4562188,0
2013-01-04,23.146,23.661,23.026,23.624,6263222,0
2013-01-07,23.479,23.652,23.359,23.559,5487003,0
2013-01-08,23.503,23.513,23.213,23.343,2459434,0
2013-01-09,23.438,23.575,23.403,23.461,3520456,0
2013-01-10,23.59,23.686,23.421,23.624,3064607,0
2013-01-11,23.616,23.858,23.568,23.78,3922842,0
2013-01-14,23.575,23.616,23.188,23.438,5382225,0
2013-01-15,23.325,23.599,23.205,23.599,2031381,0
2013-01-16,23.47,23.575,23.309,23.343,2794084,0
2013-01-17,23.55,23.686,23.385,23.559,3067381,0
2013-01-18,23.568,23.728,23.377,23.71,3905378,0
2013-01-22,23.624,23.908,23.616,23.908,3928169,0
2013-01-23,23.822,23.858,23.559,23.652,3256927,0
2013-01-24,23.686,24.07,23.616,23.805,4072885,0
2013-01-25,23.969,24.225,23.797,24.174,3766822,0
2013-01-28,24.193,24.217,23.797,23.993,2999661,0
2013-01-29,23.951,24.336,23.892,24.286,5129918,0
2013-01-30,24.208,24.424,24.174,24.241,4573425,0
2013-01-31,23.146,24.122,22.922,23.359,12394361,0
2013-02-01,23.3,24.012,23.146,23.805,8335325,0
2013-02-04,23.616,23.624,23.102,23.385,6163447,0
2013-02-05,23.284,23.686,23.265,23.652,6630164,0
2013-02-06,23.461,23.616,23.325,23.575,4797913,0
2013-02-07,23.624,23.67,23.163,23.438,3091676,0
2013-02-08,23.522,23.607,23.275,23.411,3871447,0
2013-02-11,23.456,23.652,23.394,23.513,3158711,0
2013-02-12,23.701,23.883,23.55,23.754,5472322,0
2013-02-13,23.771,23.874,23.55,23.686,2473097,0
2013-02-14,23.532,23.84,23.438,23.812,3040799,0
2013-02-15,23.797,23.822,23.257,23.456,6519562,0
2013-02-19,23.525,23.889,23.369,23.862,4223078,0
2013-02-20,23.784,23.871,23.414,23.431,6057940,0
2013-02-21,23.335,23.387,22.629,22.686,6634872,0
2013-02-22,22.845,22.955,22.733,22.937,5858190,0
2013-02-25,23.093,23.25,22.36,22.37,5735246,0
2013-02-26,22.506,22.559,21.962,22.12,10118947,0
2013-02-27,22.082,22.912,22.043,22.807,6511774,0
2013-02-28,22.752,23.222,22.695,23.112,6410463,0
2013-03-01,23.231,23.286,22.638,23.146,8777507,0
2013-03-04,23.033,23.767,23.033,23.689,8357488,0
2013-03-05,23.897,24.102,23.808,23.897,4588828,0
2013-03-06,24.095,24.191,23.912,23.966,3655083,0
2013-03-07,24.026,24.191,23.983,24.102,3633897,0
2013-03-08,24.267,24.32,23.974,24.249,3524254,0
2013-03-11,24.223,24.379,24.026,24.37,3148159,0
2013-03-12,24.37,24.37,24.146,24.259,3430014,0
2013-03-13,23.905,24.578,23.845,24.543,3795858,0
2013-03-14,24.602,25.215,24.526,24.871,5356490,0
2013-03-15,24.932,25.191,24.689,25.129,6092567,0
2013-03-18,24.82,25.138,24.587,24.942,3399668,0
2013-03-19,25.036,25.129,24.32,24.457,6002680,0
2013-03-20,24.681,24.811,24.535,24.674,3749554,0
2013-03-21,24.535,24.689,24.328,24.388,2612988,0
2013-03-22,24.517,24.526,24.344,24.491,2223981,0
2013-03-25,24.647,24.706,24.285,24.431,2923226,0
2013-03-26,24.535,24.801,24.414,24.792,2579018,0
2013-03-27,24.587,24.811,24.464,24.716,3041636,0
2013-03-28,24.751,25.017,24.674,24.982,3210923,0
2013-04-01,24.974,25.102,24.414,24.474,3176116,0
2013-04-02,24.57,24.88,24.517,24.871,3391995,0
2013-04-03,24.942,24.942,24.173,24.275,5176476,0
2013-04-04,24.313,24.811,24.285,24.751,4354949,0
2013-04-05,24.32,24.517,24.035,24.474,4802464,0
2013-04-08,24.474,24.811,24.295,24.811,2278606,0
2013-04-09,24.942,25.053,24.751,24.915,3488751,0
2013-04-10,25.191,25.829,25.165,25.776,5268673,0
2013-04-11,25.838,26.096,25.648,26.035,5419758,0
2013-04-12,25.889,26.071,25.848,25.994,3773168,0
2013-04-15,25.838,25.95,24.95,24.974,5579146,0
2013-04-16,25.249,25.457,25.129,25.457,2767993,0
2013-04-17,25.32,25.32,24.553,24.741,5363982,0
2013-04-18,24.811,24.811,24.32,24.431,3002196,0
2013-04-19,24.57,24.942,24.491,24.923,2744869,0
2013-04-22,25,25.249,24.681,25.191,2461078,0
2013-04-23,25.632,25.95,25.296,25.612,5087441,0
2013-04-24,25.717,25.762,25.475,25.603,2588276,0
2013-04-25,25.707,25.753,25.507,25.622,3386056,0
2013-04-26,25.596,25.648,25.268,25.493,4389567,0
2013-04-29,25.648,25.734,25.44,25.632,4392872,0
2013-04-30,27.071,27.58,26.346,27.383,13725503,0
2013-05-01,27.392,27.795,27.089,27.122,7730383,0
2013-05-02,27.374,27.477,27.184,27.43,5484357,0
2013-05-03,27.805,28.271,27.709,28.003,5131533,0
2013-05-06,28.02,28.244,27.984,28.108,4306571,0
2013-05-07,28.21,28.321,28.003,28.131,4261698,0
2013-05-08,28.08,28.496,27.873,28.468,3589549,0
2013-05-09,28.505,28.641,28.261,28.44,3152401,0
2013-05-10,28.659,29.468,28.477,29.426,11648269,0
2013-05-13,29.236,29.478,29.089,29.364,4591636,0
2013-05-14,29.364,29.762,29.332,29.746,3932547,0
2013-05-15,29.55,30.07,29.402,30.045,5272734,0
2013-05-16,30.063,30.289,29.733,29.784,4742508,0
2013-05-17,29.966,30.087,29.792,30.036,5373309,0
2013-05-20,30.001,30.349,29.957,30.045,3053406,0
2013-05-21,30.053,30.219,29.854,29.906,3236145,0
2013-05-22,29.94,30.41,29.421,29.558,3702590,0
2013-05-23,29.142,29.221,28.787,29.124,5939917,0
2013-05-24,28.924,29.212,28.769,29.142,2853098,0
2013-05-28,29.733,30.095,29.611,29.949,4581518,0
2013-05-29,29.636,29.923,29.453,29.671,4503949,0
2013-05-30,29.688,30.234,29.568,30.079,3567348,0
2013-05-31,29.925,29.994,29.297,29.297,5085512,0
2013-06-03,29.307,29.349,28.638,29.054,4614018,0
2013-06-04,29.107,29.654,28.811,28.918,5831294,0
2013-06-05,28.846,28.909,28.082,28.291,4932944,0
2013-06-06,28.282,28.779,28.11,28.779,5659535,0
2013-06-07,28.985,29.949,28.918,29.906,6542631,0
2013-06-10,30.036,30.045,29.438,29.749,4315651,0
2013-06-11,29.334,29.68,28.975,29.193,3478818,0
2013-06-12,29.488,29.516,28.717,28.793,2616184,0
2013-06-13,28.751,29.574,28.656,29.531,3300437,0
2013-06-14,29.421,29.594,28.994,29.107,3637696,0
2013-06-17,29.481,29.966,29.428,29.827,3064742,0
2013-06-18,29.916,30.095,29.792,29.992,2513574,0
2013-06-19,30.03,30.07,29.531,29.531,4058326,0
2013-06-20,29.142,29.158,28.379,28.483,4453002,0
2013-06-21,28.787,29.038,28.3,28.493,7076213,0
2013-06-24,28.004,28.004,26.997,27.18,6875517,0
2013-06-25,27.606,27.701,27.16,27.352,7849593,0
2013-06-26,27.717,27.892,27.495,27.717,5336052,0
2013-06-27,28.014,28.275,27.864,28.23,3933279,0
2013-06-28,28.125,28.265,27.466,27.615,6755457,0
2013-07-01,27.91,28.022,27.56,27.569,3909724,0
2013-07-02,27.543,27.752,27.11,27.344,3954832,0
2013-07-03,27.16,27.512,27.076,27.309,1689839,0
2013-07-05,27.656,27.734,27.283,27.717,1896405,0
2013-07-08,27.883,27.925,27.63,27.725,2556535,0
2013-07-09,28.004,28.082,27.456,27.831,3559417,0
2013-07-10,27.822,27.831,27.19,27.213,6651422,0
2013-07-11,27.684,27.953,27.666,27.846,4992431,0
2013-07-12,27.883,28.014,27.38,27.569,7170649,0
2013-07-15,27.656,27.97,27.428,27.9,4369557,0
2013-07-16,27.97,28.004,27.456,27.734,4017461,0
2013-07-17,27.864,27.918,27.569,27.63,2932529,0
2013-07-18,27.796,28.421,27.717,28.238,4914121,0
2013-07-19,28.066,28.3,27.709,28.213,5016599,0
2013-07-22,28.222,28.779,28.118,28.656,3654900,0
2013-07-23,28.724,28.864,28.549,28.638,3521812,0
2013-07-24,28.638,28.724,28.222,28.389,4306564,0
2013-07-25,28.256,28.605,28.169,28.483,2717474,0
2013-07-26,28.35,28.567,28.143,28.527,3389326,0
2013-07-29,28.308,28.445,27.986,27.986,2994582,0
2013-07-30,28.187,28.308,27.977,27.995,4773951,0
2013-07-31,27.986,28.414,27.786,27.953,7724855,0
2013-08-01,28.282,28.769,28.187,28.689,6514978,0
2013-08-02,28.689,28.829,28.493,28.743,3685138,0
2013-08-05,28.68,28.873,28.54,28.76,2279505,0
2013-08-06,28.787,28.88,28.493,28.664,3234020,0
2013-08-07,28.473,28.493,28.134,28.369,3033341,0
2013-08-08,28.557,28.656,28.134,28.308,2476342,0
2013-08-09,28.204,28.436,28.014,28.282,3012071,0
2013-08-12,28.014,28.247,27.855,28.048,3742355,0
2013-08-13,28.134,28.934,28.134,28.76,4740400,0
2013-08-14,28.751,28.967,28.533,28.549,2403710,0
2013-08-15,28.151,28.23,27.752,27.883,3127573,0
2013-08-16,27.839,28.16,27.78,27.822,4185638,0
2013-08-19,27.719,27.896,27.284,27.284,3157073,0
2013-08-20,27.317,27.616,27.048,27.513,4082614,0
2013-08-21,27.363,27.527,26.923,27.189,3151989,0
2013-08-22,27.25,27.747,27.25,27.634,2013524,0
2013-08-23,27.669,27.775,27.505,27.609,1734842,0
2013-08-26,27.616,27.747,27.293,27.31,2585112,0
2013-08-27,26.873,26.933,26.445,26.513,3925990,0
2013-08-28,26.445,26.857,26.357,26.663,3720083,0
2013-08-29,26.559,27.206,26.498,26.987,2655716,0
2013-08-30,27.038,27.075,26.435,26.549,2764207,0
2013-09-03,27.038,27.266,26.513,26.751,2879318,0
2013-09-04,26.743,27.31,26.673,27.102,3382655,0
2013-09-05,27.206,27.408,26.865,26.898,3273333,0
2013-09-06,26.979,27.126,26.314,26.628,5576148,0
2013-09-09,26.759,27.093,26.759,26.963,3348194,0
2013-09-10,27.284,27.697,27.284,27.43,3265831,0
2013-09-11,27.4,27.572,27.197,27.31,2459076,0
2013-09-12,27.317,27.513,27.084,27.15,3885653,0
2013-09-13,27.134,27.582,26.907,27.16,2734167,0
2013-09-16,27.697,27.836,27.413,27.641,4724343,0
2013-09-17,27.678,27.836,27.536,27.697,1959603,0
2013-09-18,27.688,28.623,27.536,28.463,5527089,0
2013-09-19,28.691,28.884,28.473,28.534,5380687,0
2013-09-20,28.596,28.763,28.427,28.534,5834533,0
2013-09-23,28.332,28.502,28.123,28.405,4099726,0
2013-09-24,28.396,28.453,28.131,28.158,2611807,0
2013-09-25,28.158,28.307,27.983,28.036,1770096,0
2013-09-26,28.001,28.193,27.915,28.185,2502320,0
2013-09-27,27.966,28.108,27.79,28.063,2851007,0
2013-09-30,27.728,27.983,27.625,27.896,3209219,0
2013-10-01,27.991,28.263,27.783,28.176,3896722,0
2013-10-02,27.915,28.299,27.81,28.299,3586977,0
2013-10-03,28.237,28.29,27.659,28.019,3400308,0
2013-10-04,28.019,28.388,27.991,28.316,1722703,0
2013-10-07,28.045,28.246,27.915,27.915,2208578,0
2013-10-08,28.001,28.228,27.546,27.546,4076943,0
2013-10-09,27.719,28.299,27.582,28.123,4834922,0
2013-10-10,28.796,29.671,28.796,29.663,7131467,0
2013-10-11,29.644,30.293,29.549,30.038,4287758,0
2013-10-14,29.743,30.37,29.671,30.302,3510833,0
2013-10-15,30.205,30.284,28.054,28.35,25270809,0
2013-10-16,28.14,28.263,27.546,28.045,17613764,0
2013-10-17,27.869,28.665,27.869,28.388,10693217,0
2013-10-18,28.541,28.796,28.388,28.657,6581461,0
2013-10-21,28.772,28.788,28.421,28.445,3514289,0
2013-10-22,28.64,28.71,28.202,28.421,4713251,0
2013-10-23,28.35,28.445,28.079,28.388,4306105,0
2013-10-24,28.502,28.586,28.34,28.549,3961719,0
2013-10-25,28.623,28.796,28.527,28.745,2935679,0
2013-10-28,28.673,28.735,28.35,28.64,3040876,0
2013-10-29,28.681,29.182,28.665,29.172,5342870,0
2013-10-30,29.269,29.314,28.71,28.781,3769241,0
2013-10-31,29.436,29.95,29.138,29.515,10062155,0
2013-11-01,29.653,29.873,29.451,29.593,4684099,0
2013-11-04,29.759,29.759,29.148,29.172,5175431,0
2013-11-05,29.075,29.156,28.623,28.781,5322021,0
2013-11-06,28.903,29.19,28.64,28.912,3765605,0
2013-11-07,29.016,29.138,28.282,28.307,5195570,0
2013-11-08,28.202,29.138,28.202,29.138,4716458,0
2013-11-11,29.557,29.636,29.148,29.355,2909941,0
2013-11-12,29.347,29.451,28.912,29.043,4035186,0
2013-11-13,28.805,29.217,28.623,29.104,5666458,0
2013-11-14,29.768,30.013,29.53,29.793,5282040,0
2013-11-15,29.728,29.992,29.605,29.789,3273618,0
2013-11-18,29.798,29.974,29.587,29.674,2982146,0
2013-11-19,29.692,29.789,29.463,29.577,4441346,0
2013-11-20,29.709,29.878,29.384,29.472,4021280,0
2013-11-21,29.533,29.807,29.366,29.738,3594150,0
2013-11-22,29.789,29.974,29.533,29.842,3715981,0
2013-11-25,29.947,30.273,29.754,30.159,3387717,0
2013-11-26,30.254,30.501,30.114,30.387,4843489,0
2013-11-27,30.45,31.012,30.36,30.837,4844675,0
2013-11-29,30.899,31.04,30.633,30.679,1783120,0
2013-12-02,30.689,31.232,30.642,30.935,4354689,0
2013-12-03,30.73,30.837,30.575,30.801,4386792,0
2013-12-04,30.575,30.995,30.415,30.739,5088382,0
2013-12-05,30.484,30.679,30.23,30.273,4959596,0
2013-12-06,30.757,31.427,30.757,31.216,5115683,0
2013-12-09,31.276,31.566,31.11,31.401,3048169,0
2013-12-10,31.258,31.391,31.012,31.144,2766131,0
2013-12-11,31.232,31.25,30.433,30.493,4294974,0
2013-12-12,30.511,30.607,30.178,30.273,3506623,0
2013-12-13,30.474,30.66,30.273,30.443,3347814,0
2013-12-16,30.616,31.021,30.607,30.871,3172526,0
2013-12-17,30.899,31.003,30.335,30.343,4818255,0
2013-12-18,30.415,31.135,29.878,31.127,5503771,0
2013-12-19,31.11,31.286,30.889,31.031,2884422,0
2013-12-20,31.06,31.595,31.06,31.54,4543594,0
2013-12-23,31.689,31.973,31.585,31.912,2881198,0
2013-12-24,31.912,32.14,31.876,32.07,1360066,0
2013-12-26,32.077,32.335,32.043,32.176,1945695,0
2013-12-27,32.148,32.308,32.006,32.121,1504924,0
2013-12-30,32.077,32.384,31.955,31.998,1678823,0
2013-12-31,32.043,32.298,31.981,32.043,1810593,0
2014-01-02,31.921,32.043,31.41,31.575,2119938,0
2014-01-03,31.708,31.936,31.672,31.795,2313510,0
2014-01-06,32.211,32.335,31.912,32.016,4269543,0
2014-01-07,32.308,32.466,32.184,32.298,2605691,0
2014-01-08,32.335,32.335,32.026,32.157,2717173,0
2014-01-09,32.328,32.328,31.655,31.728,3510603,0
2014-01-10,31.936,32.026,31.382,31.557,4331913,0
2014-01-13,31.506,31.672,30.776,30.853,3748256,0
2014-01-14,31.003,31.172,30.669,31.003,4148223,0
2014-01-15,31.031,31.24,30.846,31.216,3435519,0
2014-01-16,31.216,31.276,30.953,30.986,2721572,0
2014-01-17,30.986,31.074,30.73,30.82,3014480,0
2014-01-21,30.977,31.135,30.714,30.846,2825551,0
2014-01-22,31.003,31.595,30.881,31.557,3643326,0
2014-01-23,31.322,31.382,30.748,30.801,4192545,0
2014-01-24,30.493,30.652,29.463,29.472,4354522,0
2014-01-27,29.509,29.701,28.812,29.12,3692603,0
2014-01-28,29.235,29.701,29.235,29.428,5831915,0
2014-01-29,28.874,29.333,28.779,29.094,7342413,0
2014-01-30,29.647,30.159,29.445,29.49,4888552,0
2014-01-31,30.31,30.31,28.943,29.269,4434004,0
2014-02-03,29.104,29.156,28.003,28.071,5296080,0
2014-02-04,28.318,28.812,28.046,28.572,4463849,0
2014-02-05,28.43,28.564,27.931,27.967,5755217,0
2014-02-06,28.071,28.874,28.003,28.83,6282207,0
2014-02-07,29.006,29.392,28.564,28.943,5294717,0
2014-02-10,29.421,30.328,29.412,30.02,9992037,0
2014-02-11,30.124,30.425,29.887,30.237,5936630,0
2014-02-12,30.319,30.669,30.143,30.237,4045923,0
2014-02-13,29.992,30.415,29.86,30.396,3331147,0
2014-02-14,30.292,30.433,30.045,30.247,2779502,0
2014-02-18,30.383,30.554,30.082,30.251,2984560,0
2014-02-19,30.118,30.677,29.932,29.967,3209005,0
2014-02-20,29.932,30.11,29.587,29.853,3380020,0
2014-02-21,29.844,29.897,29.517,29.72,4545370,0
2014-02-24,29.71,30.181,29.639,29.976,3002295,0
2014-02-25,29.976,30.082,29.462,29.542,2887341,0
2014-02-26,29.577,29.746,29.276,29.339,4505642,0
2014-02-27,29.304,30.232,29.286,30.232,4147516,0
2014-02-28,30.198,30.589,30.11,30.392,5166422,0
2014-03-03,29.88,29.88,29.42,29.552,6780267,0
2014-03-04,30.048,30.572,30.038,30.525,3653126,0
2014-03-05,30.572,30.667,30.374,30.498,3031415,0
2014-03-06,30.554,30.775,30.365,30.465,3694824,0
2014-03-07,30.757,30.829,30.431,30.589,3452285,0
2014-03-10,30.597,30.925,30.242,30.889,4751419,0
2014-03-11,30.916,31.136,30.65,30.793,5062235,0
2014-03-12,30.747,31.527,30.729,31.527,7088298,0
2014-03-13,31.553,31.82,30.765,30.845,4423629,0
2014-03-14,30.738,30.916,30.481,30.597,3493705,0
2014-03-17,30.801,31.146,30.64,30.925,2568445,0
2014-03-18,31.06,31.307,30.845,31.092,2751705,0
2014-03-19,31.174,31.184,30.581,30.943,4202329,0
2014-03-20,30.729,32.139,30.713,32.12,5188644,0
2014-03-21,32.477,32.621,31.926,32.034,8125743,0
2014-03-24,32.129,32.253,31.899,32.069,4013392,0
2014-03-25,32.261,32.404,31.899,32.111,4032256,0
2014-03-26,32.336,32.628,32.147,32.147,4305718,0
2014-03-27,32.139,32.336,31.882,32.014,3924162,0
2014-03-28,32.193,32.546,32.085,32.289,2253884,0
2014-03-31,32.621,32.946,32.503,32.784,3510827,0
2014-04-01,32.528,33.193,32.486,33.193,3521238,0
2014-04-02,33.21,33.555,33.044,33.388,3422361,0
2014-04-03,32.344,32.735,32.183,32.477,9559633,0
2014-04-04,32.82,32.867,31.375,31.59,6672623,0
2014-04-07,31.493,31.493,30.606,30.687,6617903,0
2014-04-08,30.829,31.217,30.472,31.129,4550718,0
2014-04-09,31.234,31.545,31.102,31.501,4153484,0
2014-04-10,31.013,31.676,30.765,30.765,5330230,0
2014-04-11,30.597,30.836,30.137,30.208,4455727,0
2014-04-14,30.562,30.747,30.163,30.491,3053083,0
2014-04-15,30.606,30.968,30.128,30.687,3590465,0
2014-04-16,30.953,31.174,30.713,31.174,2355171,0
2014-04-17,31.234,31.375,31.051,31.209,2427215,0
2014-04-21,31.242,31.466,31.06,31.316,1776084,0
2014-04-22,31.298,31.81,31.184,31.642,2210150,0
2014-04-23,31.642,31.82,31.57,31.695,1485887,0
2014-04-24,31.847,31.865,31.298,31.349,2960130,0
2014-04-25,31.289,31.375,30.757,30.908,2303248,0
2014-04-28,31.119,31.156,30.349,30.829,2949173,0
2014-04-29,31.119,31.316,30.986,31.209,1942178,0
2014-04-30,31.201,31.316,30.783,31.201,3159719,0
2014-05-01,31.627,32.308,31.421,31.918,6029478,0
2014-05-02,32.279,32.696,31.829,31.865,4165978,0
2014-05-05,31.553,31.918,31.413,31.705,1859172,0
2014-05-06,31.618,31.618,31.217,31.242,3144919,0
2014-05-07,31.385,31.676,31.013,31.65,2528511,0
2014-05-08,31.618,32.104,31.334,31.474,2494865,0
2014-05-09,31.562,31.918,31.457,31.768,3246113,0
2014-05-12,31.865,32.211,31.865,32.051,2609177,0
2014-05-13,32.165,32.395,31.838,31.935,2507454,0
2014-05-14,31.935,32.005,31.675,31.748,2257800,0
2014-05-15,31.542,31.597,30.658,30.891,3234086,0
2014-05-16,30.901,31.007,30.614,30.953,2737618,0
2014-05-19,30.776,31.41,30.748,31.338,1981153,0
2014-05-20,31.648,31.89,30.97,31.178,2583241,0
2014-05-21,31.401,31.625,31.294,31.498,3198932,0
2014-05-22,31.47,31.748,31.462,31.606,3996128,0
2014-05-23,31.684,31.899,31.633,31.828,2112826,0
2014-05-27,32.005,32.185,31.962,32.167,3630894,0
2014-05-28,32.205,32.452,32.042,32.07,4807752,0
2014-05-29,32.121,32.731,32.042,32.682,4066769,0
2014-05-30,32.532,32.782,32.497,32.749,2878780,0
2014-06-02,32.864,32.97,32.516,32.847,2213121,0
2014-06-03,32.702,33.095,32.649,33.086,2414954,0
2014-06-04,32.924,33.282,32.817,33.256,3279013,0
2014-06-05,33.328,33.702,33.14,33.604,2038705,0
2014-06-06,33.799,34.217,33.748,34.067,2917659,0
2014-06-09,33.97,34.275,33.882,34.084,2778540,0
2014-06-10,33.97,34.014,33.647,33.882,2138085,0
2014-06-11,33.755,33.872,33.541,33.79,2643606,0
2014-06-12,33.79,33.96,33.541,33.622,1744264,0
2014-06-13,33.684,33.755,33.121,33.229,3420655,0
2014-06-16,33.131,33.21,32.808,33.076,2619395,0
2014-06-17,33.068,33.452,32.808,33.328,2829219,0
2014-06-18,33.389,33.472,32.881,33.291,7237659,0
2014-06-19,33.372,33.462,33.068,33.193,2577958,0
2014-06-20,33.282,33.389,33.14,33.229,2621349,0
2014-06-23,33.291,33.639,33.043,33.505,3182501,0
2014-06-24,33.31,33.558,33.052,33.086,1780702,0
2014-06-25,32.97,33.472,32.881,33.452,2216959,0
2014-06-26,33.389,33.389,33.052,33.3,2098407,0
2014-06-27,33.131,33.712,33.131,33.675,3910999,0
2014-06-30,33.462,33.844,33.397,33.684,2534731,0
2014-07-01,33.897,34.408,33.828,34.217,2394580,0
2014-07-02,34.13,34.208,33.915,34.093,1852759,0
2014-07-03,34.13,34.558,34.13,34.497,1021607,0
2014-07-07,34.4,34.656,34.13,34.532,2296481,0
2014-07-08,34.408,34.478,33.853,33.988,2593937,0
2014-07-09,34.158,34.514,34.084,34.227,2991417,0
2014-07-10,33.693,33.79,33.337,33.675,2865850,0
2014-07-11,33.738,33.96,33.578,33.872,1523446,0
2014-07-14,34.208,34.344,33.944,33.995,1808577,0
2014-07-15,34.041,34.317,33.818,33.979,2456536,0
2014-07-16,34.208,34.317,33.915,34.111,1738418,0
2014-07-17,33.905,34.256,33.549,33.578,1432665,0
2014-07-18,33.656,33.995,33.647,33.953,1600705,0
2014-07-21,33.905,34.041,33.675,33.988,1394310,0
2014-07-22,33.915,34.604,33.905,34.558,3087897,0
2014-07-23,34.566,34.575,34.227,34.45,1774331,0
2014-07-24,34.353,34.595,34.283,34.4,1799821,0
2014-07-25,34.217,34.45,34.041,34.275,1350258,0
2014-07-28,34.193,34.391,33.988,34.292,1543524,0
2014-07-29,34.353,34.575,34.051,34.077,1808221,0
2014-07-30,34.208,34.507,33.897,34.247,3276661,0
2014-07-31,33.97,34.674,33.505,33.578,3858217,0
2014-08-01,33.97,34.54,33.3,33.748,5204173,0
2014-08-04,33.836,34.208,33.729,34.15,2644799,0
2014-08-05,33.882,34.067,33.416,33.495,2890422,0
2014-08-06,33.346,34.247,33.337,33.96,3019572,0
2014-08-07,34.193,34.317,33.578,33.738,2565997,0
2014-08-08,33.79,33.882,33.435,33.772,5666152,0
2014-08-11,33.96,34.391,33.828,34.237,2574444,0
2014-08-12,34.227,34.585,34.158,34.549,2748259,0
2014-08-13,34.674,34.763,34.507,34.638,1759398,0
2014-08-14,34.647,35.059,34.612,35.031,2747792,0
2014-08-15,35.066,35.218,34.381,34.728,2692157,0
2014-08-18,35.112,35.406,34.988,35.236,2805757,0
2014-08-19,35.29,35.587,35.236,35.524,2050336,0
2014-08-20,35.498,36.178,35.391,36,4045725,0
2014-08-21,36.144,36.306,36,36.26,2482081,0
2014-08-22,36.224,36.333,35.758,35.92,3401618,0
2014-08-25,36.215,36.584,36.098,36.467,2376877,0
2014-08-26,36.492,36.943,36.467,36.879,2616850,0
2014-08-27,36.899,36.916,36.423,36.619,2294640,0
2014-08-28,36.384,36.539,36.215,36.441,2414947,0
2014-08-29,36.611,36.809,36.501,36.672,1868656,0
2014-09-02,36.635,36.996,36.492,36.779,2925773,0
2014-09-03,37.035,37.068,36.51,36.566,3024041,0
2014-09-04,36.719,36.943,36.384,36.501,3464757,0
2014-09-05,36.451,36.862,36.342,36.789,3673767,0
2014-09-08,36.71,36.908,36.629,36.779,1911106,0
2014-09-09,36.682,36.771,36.117,36.215,2925048,0
2014-09-10,36.323,36.485,36.117,36.342,2316071,0
2014-09-11,36.242,36.611,36.17,36.575,2601441,0
2014-09-12,36.557,36.726,36.441,36.635,3297599,0
2014-09-15,36.557,36.672,36.26,36.286,2520811,0
2014-09-16,36.098,36.547,35.892,36.467,2429919,0
2014-09-17,36.501,36.879,36.367,36.682,2761715,0
2014-09-18,36.879,37.21,36.809,37.043,2462121,0
2014-09-19,37.102,37.184,36.745,36.809,3213339,0
2014-09-22,36.603,36.71,36.26,36.485,2895435,0
2014-09-23,36.384,36.645,36.098,36.162,2631897,0
2014-09-24,36.153,36.433,36.009,36.393,3258630,0
2014-09-25,36.342,36.342,35.516,35.606,3131432,0
2014-09-26,35.82,36.188,35.704,36.098,3381482,0
2014-09-29,35.615,35.803,35.45,35.559,3022953,0
2014-09-30,35.516,35.758,35.344,35.45,3008886,0
2014-10-01,35.426,35.426,34.752,34.868,4129912,0
2014-10-02,34.76,35.12,34.403,35.02,3964841,0
2014-10-03,35.334,35.812,35.165,35.587,3635959,0
2014-10-06,35.794,35.812,35.299,35.533,2704372,0
2014-10-07,35.334,35.334,34.6,34.627,2563876,0
2014-10-08,34.58,34.967,34.178,34.93,6092636,0
2014-10-09,34.769,34.886,33.737,33.737,3794599,0
2014-10-10,33.719,33.935,33.216,33.225,4095742,0
2014-10-13,33.235,33.316,32.337,32.38,4226217,0
2014-10-14,32.508,32.617,31.851,32.084,5607659,0
2014-10-15,31.637,32.103,30.89,31.933,5873892,0
2014-10-16,31.214,32.471,31.205,32.193,4357155,0
2014-10-17,32.676,33.047,32.533,32.947,3837997,0
2014-10-20,32.776,32.999,32.634,32.957,2967506,0
2014-10-21,33.259,33.925,33.163,33.925,3247078,0
2014-10-22,33.906,33.906,33.296,33.334,2241847,0
2014-10-23,33.692,34.186,33.638,33.945,2925678,0
2014-10-24,33.925,34.202,33.828,34.178,2621598,0
2014-10-27,33.953,34.152,33.772,34.069,2436092,0
2014-10-28,34.295,35.111,34.211,35.111,3241811,0
2014-10-29,35.236,35.371,34.545,34.877,3842581,0
2014-10-30,34.85,35.91,34.85,35.632,3455219,0
2014-10-31,36.207,36.433,36.036,36.342,4438950,0
2014-11-03,36.296,36.476,35.92,36.07,2381720,0
2014-11-04,35.865,36.224,35.596,36.054,2112067,0
2014-11-05,36.252,36.333,36.028,36.306,1966591,0
2014-11-06,36.323,36.843,36.242,36.771,2303447,0
2014-11-07,36.819,37.248,36.575,37.068,2600506,0
2014-11-10,37.06,37.142,36.827,36.969,2537907,0
2014-11-11,36.961,37.035,36.809,36.862,1701612,0
2014-11-12,36.736,36.852,36.53,36.692,2677117,0
2014-11-13,36.726,36.916,36.17,36.539,3499945,0
2014-11-14,36.547,36.673,36.195,36.275,2249436,0
2014-11-17,36.223,36.241,35.879,35.968,2528842,0
2014-11-18,35.968,36.16,35.825,35.959,4061074,0
2014-11-19,35.851,35.949,35.428,35.653,3922777,0
2014-11-20,35.435,36.052,35.4,36.052,1867974,0
2014-11-21,36.51,36.736,36.341,36.374,2256369,0
2014-11-24,36.557,36.864,36.45,36.566,2642846,0
2014-11-25,36.693,36.72,36.44,36.53,2225623,0
2014-11-26,36.557,36.655,36.366,36.557,1454631,0
2014-11-28,36.703,36.703,36.392,36.467,949893,0
2014-12-01,36.284,36.584,35.934,36.402,2677375,0
2014-12-02,36.557,36.801,36.44,36.594,1983447,0
2014-12-03,36.575,36.746,36.485,36.539,1922172,0
2014-12-04,36.51,36.646,36.151,36.557,2922068,0
2014-12-05,36.711,37.224,36.711,37.18,2195871,0
2014-12-08,37.088,37.504,36.928,37.097,2328063,0
2014-12-09,36.946,37.145,36.501,37.126,1880849,0
2014-12-10,37.126,37.406,36.314,36.374,3043490,0
2014-12-11,36.539,36.946,36.067,36.16,2986378,0
2014-12-12,35.627,35.779,34.831,34.841,2377422,0
2014-12-15,35.02,35.138,34.515,34.857,4458859,0
2014-12-16,34.597,35.501,34.38,34.489,3192573,0
2014-12-17,34.74,35.482,34.597,35.453,3946168,0
2014-12-18,35.978,36.575,35.708,36.557,5302765,0
2014-12-19,36.566,36.766,36.168,36.294,5448359,0
2014-12-22,35.725,36.45,35.643,36.366,2805678,0
2014-12-23,36.603,36.954,36.566,36.62,2578447,0
2014-12-24,36.683,36.727,36.476,36.476,972363,0
2014-12-26,36.72,36.829,36.392,36.432,1715450,0
2014-12-29,36.359,36.772,36.275,36.458,2283182,0
2014-12-30,36.412,36.412,36.095,36.104,2102745,0
2014-12-31,36.241,36.258,35.671,35.708,1939491,0
2015-01-02,35.888,35.978,35.12,35.363,3208565,0
2015-01-05,35.03,35.138,34.281,34.333,4501902,0
2015-01-06,33.973,34.324,33.341,33.621,5623663,0
2015-01-07,34.026,34.299,33.8,34.065,2819635,0
2015-01-08,34.479,34.976,34.352,34.658,3200913,0
2015-01-09,34.677,34.74,34.008,34.018,2888634,0
2015-01-12,34.008,34.008,33.385,33.819,2530636,0
2015-01-13,34.146,34.568,33.458,33.729,4709280,0
2015-01-14,33.205,33.323,32.727,33.024,5220249,0
2015-01-15,33.069,33.25,32.445,32.463,4804672,0
2015-01-16,32.221,32.845,32.031,32.835,3793841,0
2015-01-20,32.952,33.004,32.419,32.51,3428132,0
2015-01-21,32.445,32.923,32.002,32.805,4774445,0
2015-01-22,33.052,33.874,32.552,33.72,5570295,0
2015-01-23,33.674,33.729,33.393,33.458,5217884,0
2015-01-26,33.655,33.855,33.276,33.791,3204236,0
2015-01-27,33.314,33.791,33.196,33.548,3833060,0
2015-01-28,33.819,33.819,32.825,32.835,4493136,0
2015-01-29,33.683,34.206,33.096,34.126,7576303,0
2015-01-30,33.585,33.947,32.915,33.187,5720282,0
2015-02-02,33.276,33.829,32.97,33.809,3906416,0
2015-02-03,34.126,34.966,34.026,34.939,5260010,0
2015-02-04,34.804,35.093,34.667,34.75,3175856,0
2015-02-05,34.914,35.383,34.857,35.174,3138404,0
2015-02-06,35.492,35.762,35.002,35.102,3875661,0
2015-02-09,34.857,35.174,34.75,35.012,2087329,0
2015-02-10,35.383,35.618,34.966,35.57,2415430,0
2015-02-11,35.58,35.725,35.283,35.57,2022528,0
2015-02-12,35.943,35.949,35.61,35.762,2662324,0
2015-02-13,35.77,35.949,35.627,35.708,2164965,0
2015-02-17,35.862,36.126,35.718,35.927,2117370,0
2015-02-18,35.862,36.007,35.526,35.626,2232280,0
2015-02-19,35.518,35.77,35.391,35.626,3194437,0
2015-02-20,35.426,36.497,35.426,36.397,4536032,0
2015-02-23,36.345,36.379,35.99,36.135,2262147,0
2015-02-24,36.053,36.643,36.053,36.553,3065373,0
2015-02-25,36.462,36.626,36.345,36.544,2195838,0
2015-02-26,36.481,37.037,36.417,36.67,4041779,0
2015-02-27,36.69,36.734,36.445,36.616,4051326,0
2015-03-02,36.308,36.852,36.235,36.789,3408968,0
2015-03-03,36.69,37.027,36.388,36.616,2235069,0
2015-03-04,36.489,36.7,36.198,36.68,2326900,0
2015-03-05,36.725,37.027,36.59,36.927,2552685,0
2015-03-06,36.936,37.454,36.427,36.497,3735601,0
2015-03-09,36.553,36.909,36.481,36.734,2704011,0
2015-03-10,36.308,36.355,35.862,35.871,3224974,0
2015-03-11,36.017,36.355,36.017,36.179,2410264,0
2015-03-12,36.407,36.927,36.318,36.909,2474821,0
2015-03-13,36.843,36.899,36.208,36.709,3608024,0
2015-03-16,37.097,37.753,36.988,37.616,3998884,0
2015-03-17,37.335,37.479,37.136,37.308,2568080,0
2015-03-18,37.273,38.126,37.136,37.989,3491122,0
2015-03-19,37.817,37.963,37.235,37.363,3849866,0
2015-03-20,37.154,38.171,37.154,38.054,6118589,0
2015-03-23,38.054,38.163,37.626,37.626,2560382,0
2015-03-24,37.526,37.662,37.207,37.215,2873048,0
2015-03-25,37.254,37.325,36.445,36.445,2919897,0
2015-03-26,36.17,36.607,36.088,36.288,2717210,0
2015-03-27,36.217,36.397,36.045,36.08,2529367,0
2015-03-30,36.363,36.535,36.235,36.37,4250733,0
2015-03-31,36.179,36.379,36.045,36.088,2556542,0
2015-04-01,36.08,36.298,35.78,36.17,3303059,0
2015-04-02,36.098,36.298,35.936,36.254,2564891,0
2015-04-06,35.871,36.626,35.77,36.497,2673330,0
2015-04-07,36.544,36.68,36.144,36.153,3392076,0
2015-04-08,36.135,36.506,36.126,36.407,2317444,0
2015-04-09,36.308,36.643,36.117,36.553,2864943,0
2015-04-10,36.6,36.6,36.17,36.37,3052969,0
2015-04-13,36.363,36.799,36.298,36.616,2727768,0
2015-04-14,36.607,36.889,36.407,36.643,2845992,0
2015-04-15,36.843,36.988,36.643,36.889,2177235,0
2015-04-16,36.789,36.998,36.516,36.827,2242219,0
2015-04-17,36.462,36.571,36.045,36.262,2104304,0
2015-04-20,36.497,36.763,36.445,36.653,1634012,0
2015-04-21,36.7,36.889,36.345,36.427,1611579,0
2015-04-22,36.544,36.862,36.17,36.725,1956351,0
2015-04-23,36.718,37.254,36.516,37.106,1902497,0
2015-04-24,37.054,37.145,36.852,37.116,1623492,0
2015-04-27,37.225,37.273,36.799,36.843,1889081,0
2015-04-28,36.77,37.38,36.7,37.38,2779927,0
2015-04-29,37.045,37.488,36.936,37.045,2844563,0
2015-04-30,37.417,38.189,37.215,37.662,5051150,0
2015-05-01,37.963,38.236,37.636,37.835,3230146,0
2015-05-04,38.025,38.126,37.817,37.944,2825537,0
2015-05-05,37.718,37.889,37.273,37.38,2947614,0
2015-05-06,37.427,37.517,36.718,37.027,2343723,0
2015-05-07,37.071,37.298,36.87,37.289,2491458,0
2015-05-08,37.681,37.817,37.517,37.672,2744924,0
2015-05-11,37.563,37.899,37.472,37.536,2596235,0
2015-05-12,37.28,37.507,36.827,37.116,2185844,0
2015-05-13,37.164,37.273,36.74,36.887,3142040,0
2015-05-14,37.054,37.548,36.961,37.52,2160417,0
2015-05-15,37.5,37.574,36.978,37.106,2376723,0
2015-05-18,37.106,37.29,37.054,37.236,2055302,0
2015-05-19,37.319,37.337,36.577,36.952,5796848,0
2015-05-20,37.097,37.574,36.797,37.446,2557638,0
2015-05-21,37.373,37.438,37.088,37.18,1879426,0
2015-05-22,37.088,37.273,37.036,37.088,1146469,0
2015-05-26,36.997,37.088,36.476,36.603,2299282,0
2015-05-27,36.797,37.071,36.603,36.969,1568063,0
2015-05-28,36.887,37.026,36.603,36.926,2334040,0
2015-05-29,36.897,37.026,36.392,36.458,3205828,0
2015-06-01,36.613,36.74,36.239,36.493,2917349,0
2015-06-02,36.432,36.532,36.12,36.485,2820765,0
2015-06-03,36.723,36.841,36.156,36.458,3625457,0
2015-06-04,36.211,36.366,35.817,35.863,3294978,0
2015-06-05,36.147,36.211,35.698,35.881,2514933,0
2015-06-08,36.147,36.512,35.953,36,3041408,0
2015-06-09,35.972,36.055,35.661,35.698,2890482,0
2015-06-10,35.918,36.256,35.753,35.809,4181865,0
2015-06-11,35.89,36.047,35.542,36.028,5416724,0
2015-06-12,35.918,36.23,35.524,36.129,5118576,0
2015-06-15,35.718,36.1,35.608,36.082,2931283,0
2015-06-16,35.937,36.23,35.809,36.192,3378006,0
2015-06-17,36.392,36.44,35.817,35.909,3905683,0
2015-06-18,36.055,36.402,35.945,36.156,2763366,0
2015-06-19,36,36.028,35.588,35.608,4338969,0
2015-06-22,35.953,36.063,35.598,35.634,4766135,0
2015-06-23,35.725,35.963,35.68,35.835,3616373,0
2015-06-24,35.753,35.826,35.506,35.56,3220030,0
2015-06-25,35.397,35.608,35.24,35.278,3008087,0
2015-06-26,35.415,35.524,35.13,35.295,2825967,0
2015-06-29,34.818,35.012,34.188,34.233,3315734,0
2015-06-30,34.601,34.811,34.133,34.315,3432859,0
2015-07-01,34.756,34.902,34.4,34.609,2814387,0
2015-07-02,34.601,34.711,34.196,34.435,2458450,0
2015-07-06,33.639,34.133,33.29,34.103,3331467,0
2015-07-07,34.123,34.123,33.391,34.003,4019194,0
2015-07-08,33.621,33.785,33.135,33.153,2678915,0
2015-07-09,33.694,33.902,33.227,33.364,3584161,0
2015-07-10,34.435,34.501,33.639,33.803,2998471,0
2015-07-13,34.161,34.391,33.822,34.315,3825057,0
2015-07-14,34.223,35.04,34.223,34.783,4991365,0
2015-07-15,34.828,35.012,34.672,34.737,2904225,0
2015-07-16,35.066,35.415,35.048,35.331,3245704,0
2015-07-17,35.24,35.286,34.938,35.23,2078478,0
2015-07-20,35.295,35.359,34.985,35.094,2092571,0
2015-07-21,35.058,35.175,34.828,35.168,2225528,0
2015-07-22,35.075,35.35,35.058,35.24,2737146,0
2015-07-23,35.314,35.314,34.681,34.783,2149929,0
2015-07-24,34.773,34.773,34.179,34.305,1891334,0
2015-07-27,34.003,34.086,33.703,33.812,2582557,0
2015-07-28,34.061,34.196,33.785,34.113,2235253,0
2015-07-29,34.196,34.601,33.958,34.518,2977386,0
2015-07-30,35.323,36.138,35.23,35.688,5828590,0
2015-07-31,35.762,35.799,35.286,35.331,4399492,0
2015-08-03,35.397,35.432,35.02,35.286,2805222,0
2015-08-04,35.323,35.415,35.04,35.16,2264751,0
2015-08-05,35.533,35.67,35.26,35.449,2656083,0
2015-08-06,35.397,35.498,35.066,35.331,2700064,0
2015-08-07,35.23,35.34,34.801,34.975,3254664,0
2015-08-10,35.323,35.67,35.323,35.578,1802405,0
2015-08-11,35.204,35.295,34.928,35.084,2018716,0
2015-08-12,34.746,34.746,33.877,34.636,2580920,0
2015-08-13,34.636,34.728,34.262,34.289,2375638,0
2015-08-14,34.233,34.571,33.968,34.333,2674218,0
2015-08-17,34.153,34.491,34.023,34.471,1719266,0
2015-08-18,34.452,34.527,34.12,34.314,2164559,0
2015-08-19,34.12,34.195,33.65,33.798,2937601,0
2015-08-20,33.43,33.512,33.062,33.089,3309100,0
2015-08-21,32.766,32.913,31.881,31.898,6963231,0
2015-08-24,29.659,31.42,28.609,30.314,7697373,0
2015-08-25,31.53,31.715,29.503,29.539,8035751,0
2015-08-26,30.582,30.645,29.465,30.599,7528450,0
2015-08-27,31.033,32.056,30.876,31.863,5795590,0
2015-08-28,31.393,32.009,31.097,31.908,5423223,0
2015-08-31,31.686,31.771,31.31,31.446,4299726,0
2015-09-01,30.525,30.831,30.12,30.341,5071465,0
2015-09-02,30.701,31.014,30.036,30.387,3394355,0
2015-09-03,30.286,30.784,30.231,30.333,5230154,0
2015-09-04,29.888,29.973,29.29,29.455,5470514,0
2015-09-08,30.147,30.396,29.724,30.351,4694001,0
2015-09-09,30.746,31.062,29.908,29.991,4689988,0
2015-09-10,29.825,30.443,29.76,30.185,3811909,0
2015-09-11,29.991,30.324,29.898,30.314,2826098,0
2015-09-14,30.304,30.359,30.036,30.112,2900723,0
2015-09-15,30.12,30.838,30.029,30.664,3515078,0
2015-09-16,30.664,31.143,30.425,31.077,3347931,0
2015-09-17,31.005,31.523,30.775,30.857,4193762,0
2015-09-18,29.788,30.471,29.521,29.954,4477286,0
2015-09-21,30.359,30.582,30.092,30.286,2786075,0
2015-09-22,29.76,29.917,29.328,29.575,2936301,0
2015-09-23,29.686,29.743,29.124,29.401,2777999,0
2015-09-24,29.124,29.575,28.876,29.455,4164440,0
2015-09-25,29.844,30.009,29.411,29.521,3424616,0
2015-09-28,29.208,29.373,28.407,28.508,3770185,0
2015-09-29,28.893,28.893,28.257,28.417,4598117,0
2015-09-30,28.681,28.931,28.388,28.791,7220732,0
2015-10-01,28.83,29.115,28.459,29.024,4031595,0
2015-10-02,28.322,29.087,27.851,29.087,3861412,0
2015-10-05,29.401,30.065,29.401,29.964,4048964,0
2015-10-06,29.88,30.029,29.677,29.964,3835596,0
2015-10-07,30.175,30.627,30.029,30.425,2927427,0
2015-10-08,30.276,30.582,29.401,30.554,2644959,0
2015-10-09,30.582,30.728,30.185,30.314,2799306,0
2015-10-12,30.257,30.351,29.908,30.083,1891027,0
2015-10-13,30.009,30.036,28.968,29.004,6219260,0
2015-10-14,29.041,29.319,28.618,28.691,4684132,0
2015-10-15,28.884,29.521,28.7,29.503,3865317,0
2015-10-16,29.557,29.981,29.354,29.871,3427111,0
2015-10-19,29.743,29.77,29.189,29.27,3060502,0
2015-10-20,29.107,29.455,29.05,29.411,4060853,0
2015-10-21,29.503,29.548,28.968,29.004,1945023,0
2015-10-22,29.152,30.507,29.152,30.406,5225163,0
2015-10-23,30.765,31.318,30.645,31.253,4772856,0
2015-10-26,31.198,31.244,30.886,31.077,2933263,0
2015-10-27,30.848,30.932,30.461,30.673,2803212,0
2015-10-28,30.664,31.706,30.497,31.669,5725627,0
2015-10-29,31.514,31.797,30.065,30.876,7301105,0
2015-10-30,30.886,31.162,30.406,30.582,5381355,0
2015-11-02,30.719,30.996,30.525,30.848,4331893,0
2015-11-03,30.701,31.31,30.635,31.042,4246065,0
2015-11-04,31.087,31.181,30.775,30.922,3033497,0
2015-11-05,30.977,31.345,30.857,31.244,2896493,0
2015-11-06,31.575,31.715,31.077,31.437,3773664,0
2015-11-09,31.494,31.595,30.71,30.831,4800052,0
2015-11-10,30.701,30.967,30.102,30.396,4495833,0
2015-11-11,30.886,30.996,30.562,30.71,3697410,0
2015-11-12,30.415,30.517,29.926,29.945,3582436,0
2015-11-13,29.926,30.112,29.425,29.489,3080339,0
2015-11-16,29.415,29.945,29.266,29.917,3222430,0
2015-11-17,29.945,30.289,29.768,29.898,2871126,0
2015-11-18,30.065,30.762,29.991,30.734,2789914,0
2015-11-19,30.734,31.077,30.725,30.855,2697192,0
2015-11-20,31.042,31.274,30.734,30.864,2505403,0
2015-11-23,30.864,31.294,30.707,30.753,3224367,0
2015-11-24,30.521,30.985,30.414,30.855,2691102,0
2015-11-25,30.94,31.415,30.903,31.228,2720750,0
2015-11-27,31.209,31.274,30.884,31.237,1055857,0
2015-11-30,31.284,31.468,31.135,31.32,2809382,0
2015-12-01,31.478,31.813,31.199,31.518,3230069,0
2015-12-02,31.58,31.702,31.116,31.246,2780374,0
2015-12-03,31.406,32.539,30.699,30.837,3154549,0
2015-12-04,30.966,31.628,30.743,31.45,3046347,0
2015-12-07,31.376,31.396,30.985,31.199,2449145,0
2015-12-08,30.753,30.829,30.4,30.539,3667873,0
2015-12-09,30.381,30.94,29.991,30.093,4065633,0
2015-12-10,30.225,30.855,29.991,30.484,4105539,0
2015-12-11,29.973,30.215,29.182,29.211,8848294,0
2015-12-14,29.238,29.442,28.002,28.252,6546118,0
2015-12-15,28.607,29.229,28.354,29.137,5948558,0
2015-12-16,29.452,29.712,28.866,29.656,4454803,0
2015-12-17,29.833,29.861,28.969,28.996,3292456,0
2015-12-18,28.821,28.866,28.515,28.578,6865549,0
2015-12-21,28.866,29.433,28.763,29.425,3769293,0
2015-12-22,29.544,29.741,29.109,29.499,3147025,0
2015-12-23,29.758,30.884,29.694,30.792,4459859,0
2015-12-24,30.743,30.855,30.429,30.605,1858838,0
2015-12-28,30.447,30.68,30.289,30.641,2326067,0
2015-12-29,30.874,31.246,30.837,31.209,3303155,0
2015-12-30,31.014,31.406,30.931,31.033,2941981,0
2015-12-31,30.801,31.32,30.73,31.126,3967800,0
2016-01-04,30.298,30.874,30.093,30.855,7560268,0
2016-01-05,30.995,31.182,30.381,30.772,5054198,0
2016-01-06,30.01,30.474,29.916,30.243,5592068,0
2016-01-07,29.294,29.646,29.118,29.294,6725211,0
2016-01-08,29.544,29.592,27.942,28.012,5762660,0
2016-01-11,28.104,28.179,27.207,27.825,6314215,0
2016-01-12,28.123,28.242,27.146,27.706,4856788,0
2016-01-13,27.9,28.002,26.85,27.044,6979439,0
2016-01-14,27.108,27.852,26.385,27.545,4186337,0
2016-01-15,26.561,27.194,26.346,26.738,4818468,0
2016-01-19,27.082,27.238,26.523,26.793,3588582,0
2016-01-20,26.216,26.533,25.435,26.226,5997864,0
2016-01-21,26.478,26.962,26.123,26.429,4234265,0
2016-01-22,26.922,27.463,26.86,27.409,4470345,0
2016-01-25,27.211,27.287,26.523,26.635,5645926,0
2016-01-26,26.747,27.22,26.737,27.127,4103849,0
2016-01-27,27.082,27.777,26.738,26.942,5538823,0
2016-01-28,27.211,27.75,26.292,26.541,6755033,0
2016-01-29,26.84,27.91,26.728,27.825,8092847,0
2016-02-01,27.594,27.603,26.784,27.073,5472036,0
2016-02-02,26.403,26.403,25.686,25.836,5810034,0
2016-02-03,26.059,26.133,24.869,25.632,9355518,0
2016-02-04,25.632,26.502,25.556,25.994,5642632,0
2016-02-05,26.002,26.282,25.032,25.177,6967301,0
2016-02-08,24.563,24.563,23.642,23.968,6396211,0
2016-02-09,23.269,24.116,23.167,23.847,6008413,0
2016-02-10,24.07,24.845,23.949,24.46,7312713,0
2016-02-11,23.613,23.791,23.148,23.594,7057535,0
2016-02-12,24.357,24.943,23.665,24.636,5281579,0
2016-02-16,25.173,25.359,24.805,25.078,4834575,0
2016-02-17,25.547,26.035,25.388,25.782,3768799,0
2016-02-18,25.772,25.819,25.158,25.398,4556046,0
2016-02-19,25.124,25.256,24.517,24.702,6371275,0
2016-02-22,25.163,25.633,25.05,25.53,4245581,0
2016-02-23,25.453,25.51,24.608,24.739,4096214,0
2016-02-24,24.373,24.627,23.772,24.58,3244793,0
2016-02-25,24.636,25.271,24.458,25.247,4364209,0
2016-02-26,25.52,25.791,25.316,25.453,3551866,0
2016-02-29,25.321,25.556,25.078,25.114,3595962,0
2016-03-01,25.424,26.187,25.348,26.187,5665585,0
2016-03-02,26.252,26.514,26.045,26.506,4744393,0
2016-03-03,26.487,26.909,26.393,26.863,3733800,0
2016-03-04,27.003,27.606,26.731,27.321,4957094,0
2016-03-07,27.003,27.434,26.863,27.247,3173404,0
2016-03-08,26.918,27.07,26.384,26.487,3305638,0
2016-03-09,26.75,26.768,25.989,26.478,3779251,0
2016-03-10,26.758,26.871,25.997,26.608,5301578,0
2016-03-11,27.35,28.247,27.107,28.178,5291720,0
2016-03-14,27.933,28.262,27.739,28.139,4499125,0
2016-03-15,27.821,27.903,27.379,27.803,3244604,0
2016-03-16,27.622,28.414,27.493,28.301,3826626,0
2016-03-17,28.291,29.275,28.282,29.041,4001143,0
2016-03-18,29.229,29.548,28.759,29.126,9338342,0
2016-03-21,29.182,29.248,28.817,29.088,2845980,0
2016-03-22,28.741,29.098,28.527,28.947,2506475,0
2016-03-23,28.947,28.947,28.35,28.551,3301259,0
2016-03-24,28.195,28.498,28.009,28.488,2179389,0
2016-03-28,28.488,28.773,28.242,28.638,1820615,0
2016-03-29,28.414,29.046,28.112,28.994,2436874,0
2016-03-30,29.324,29.629,29.145,29.361,3467887,0
2016-03-31,29.295,29.502,28.638,28.901,8282870,0
2016-04-01,28.638,29.548,28.542,29.473,4756406,0
2016-04-04,29.436,29.637,29.103,29.201,4863549,0
2016-04-05,28.62,28.985,28.345,28.826,5091892,0
2016-04-06,28.684,29.238,28.638,28.891,3557618,0
2016-04-07,28.581,28.966,27.709,27.803,6556742,0
2016-04-08,28.139,28.252,27.718,27.803,4032291,0
2016-04-11,28.066,28.345,27.793,27.821,4596316,0
2016-04-12,28.027,28.394,27.714,28.252,4870046,0
2016-04-13,28.722,29.324,28.665,29.324,3753665,0
2016-04-14,29.295,29.633,29.098,29.408,2543385,0
2016-04-15,29.389,29.473,29.182,29.341,2440232,0
2016-04-18,29.182,29.737,29.108,29.615,2973403,0
2016-04-19,29.783,30.046,29.633,29.858,2177305,0
2016-04-20,29.98,30.53,29.84,30.412,3032875,0
2016-04-21,30.384,30.6,30.093,30.348,3298013,0
2016-04-22,30.431,30.709,30.187,30.393,2480909,0
2016-04-25,30.216,30.375,29.754,29.886,3620376,0
2016-04-26,30.093,30.478,29.886,30.46,2779284,0
2016-04-27,30.348,30.858,30.271,30.741,3502329,0
2016-04-28,29.971,30.168,29.422,29.576,5644464,0
2016-04-29,29.267,29.445,28.65,29.126,4133088,0
2016-05-02,28.956,29.521,28.817,29.172,4077486,0
2016-05-03,28.749,28.749,27.834,28.301,5672745,0
2016-05-04,27.999,28.215,27.7,27.916,2924120,0
2016-05-05,27.999,28.169,27.577,27.68,3726097,0
2016-05-06,27.502,27.891,27.311,27.857,3127591,0
2016-05-09,27.847,27.979,27.64,27.744,2464676,0
2016-05-10,27.924,28.228,27.876,28.169,2947489,0
2016-05-11,27.922,28.111,27.514,27.541,3757382,0
2016-05-12,27.809,28.026,27.391,27.551,2826468,0
2016-05-13,27.467,27.883,26.878,26.907,3590200,0
2016-05-16,26.965,27.201,26.803,26.974,5475595,0
2016-05-17,26.878,27.313,26.623,26.935,5517179,0
2016-05-18,26.935,27.486,26.878,27.486,6044571,0
2016-05-19,27.183,27.495,26.907,27.297,4494788,0
2016-05-20,27.531,28.077,27.457,28.007,6071757,0
2016-05-23,27.893,28.406,27.893,28.319,4545308,0
2016-05-24,28.51,29.254,28.471,29.136,5234566,0
2016-05-25,29.372,29.799,29.286,29.743,4809435,0
2016-05-26,29.713,29.77,29.457,29.486,3387904,0
2016-05-27,29.552,29.922,29.391,29.817,2674599,0
2016-05-31,29.922,30.022,29.57,29.77,3694949,0
2016-06-01,29.448,29.768,29.058,29.685,2603792,0
2016-06-02,29.391,29.391,28.973,29.23,2954069,0
2016-06-03,28.823,28.964,28.451,28.832,5540446,0
2016-06-06,28.908,29.263,28.78,29.022,6945828,0
2016-06-07,29.058,29.107,28.292,28.302,5549497,0
2016-06-08,28.292,28.565,28.007,28.055,6341455,0
2016-06-09,27.827,27.827,27.219,27.561,5518895,0
2016-06-10,27.114,27.173,26.821,26.945,4533482,0
2016-06-13,26.737,27.219,26.457,26.5,6334772,0
2016-06-14,26.377,26.594,25.816,25.979,5019907,0
2016-06-15,26.148,26.566,25.94,25.979,4966236,0
2016-06-16,25.638,26.11,25.427,26.083,4540811,0
2016-06-17,26.139,26.603,26.064,26.291,8977479,0
2016-06-20,26.965,27.323,26.965,27.144,7812563,0
2016-06-21,27.238,27.347,27.03,27.163,4334048,0
2016-06-22,27.306,27.636,27.205,27.277,3819988,0
2016-06-23,27.759,28.101,27.731,28.082,3209819,0
2016-06-24,26.025,26.073,24.223,24.242,14511559,0
2016-06-27,23.674,23.674,21.821,21.958,11290672,0
2016-06-28,22.538,22.924,22.27,22.746,11173935,0
2016-06-29,23.171,23.57,22.963,23.561,7136991,0
2016-06-30,23.702,24.215,23.474,24.215,8668430,0
2016-07-01,24.157,24.66,23.949,24.015,4937922,0
2016-07-05,23.646,23.684,23.21,23.484,5229915,0
2016-07-06,23.238,23.75,23.077,23.692,4644332,0
2016-07-07,23.674,24.101,23.532,23.855,4876749,0
2016-07-08,24.375,24.556,24.167,24.3,5799303,0
2016-07-11,24.593,24.764,24.295,24.479,5059943,0
2016-07-12,25.03,25.598,24.916,25.465,7113860,0
2016-07-13,25.465,25.504,25.069,25.296,4470273,0
2016-07-14,26.054,26.187,25.55,25.752,5444160,0
2016-07-15,25.93,26.105,25.752,25.996,3496291,0
2016-07-18,26.119,26.385,26.005,26.243,2910555,0
2016-07-19,25.987,26.305,25.664,26.168,2820896,0
2016-07-20,26.395,26.65,26.11,26.556,4344064,0
2016-07-21,26.546,26.727,26.508,26.65,3148118,0
2016-07-22,26.65,27.006,26.585,26.974,3783868,0
2016-07-25,26.841,27.064,26.789,26.935,3554826,0
2016-07-26,26.945,27.173,26.774,26.897,4211674,0
2016-07-27,26.897,27.238,26.868,27.124,4294802,0
2016-07-28,27.323,28.026,27.039,27.418,4614678,0
2016-07-29,27.201,27.722,27.173,27.665,4391028,0
2016-08-01,27.705,27.845,27.343,27.531,3476312,0
2016-08-02,27.457,27.685,26.688,26.803,6758386,0
2016-08-03,26.935,27.551,26.878,27.514,3096108,0
2016-08-04,27.427,27.645,27.21,27.418,2218052,0
2016-08-05,27.836,28.328,27.789,28.017,4878888,0
2016-08-08,28.149,28.347,27.968,28.159,3190529,0
2016-08-09,28.139,28.139,27.754,27.95,2998065,0
2016-08-10,27.958,28.045,27.789,27.863,2231477,0
2016-08-11,28.026,28.253,27.883,28.159,2619559,0
2016-08-12,27.722,28.263,27.714,28.215,2639466,0
2016-08-15,28.328,28.585,28.283,28.377,3118141,0
2016-08-16,28.328,28.557,28.252,28.452,3023813,0
2016-08-17,28.396,28.788,28.309,28.663,2979486,0
2016-08-18,28.607,28.874,28.549,28.874,2879381,0
2016-08-19,28.663,29.104,28.626,28.989,2964627,0
2016-08-22,28.846,29.104,28.741,28.979,3079556,0
2016-08-23,29.238,29.395,29.209,29.285,2293296,0
2016-08-24,29.41,29.477,29.234,29.363,3120476,0
2016-08-25,29.238,29.429,29.094,29.419,4501544,0
2016-08-26,29.582,29.841,29.367,29.554,4308058,0
2016-08-29,29.592,29.98,29.592,29.631,3363591,0
2016-08-30,29.764,29.989,29.678,29.851,4519265,0
2016-08-31,29.917,30.138,29.654,29.851,4442437,0
2016-09-01,29.975,30.156,29.467,29.764,2995458,0
2016-09-02,29.956,30.194,29.802,30.128,2253103,0
2016-09-06,30.128,30.29,29.851,29.984,3287337,0
2016-09-07,29.898,30.281,29.851,30.118,2429736,0
2016-09-08,30.109,30.281,30.032,30.138,2688303,0
2016-09-09,30.013,30.118,29.444,29.458,4550752,0
2016-09-12,29.18,30.395,28.778,30.253,5342007,0
2016-09-13,29.592,29.631,28.994,29.199,5107328,0
2016-09-14,29.152,29.439,28.932,29.018,4838650,0
2016-09-15,28.846,29.554,28.778,29.381,3261192,0
2016-09-16,29.065,29.104,28.597,28.883,10813463,0
2016-09-19,29.094,29.515,28.96,28.998,3049102,0
2016-09-20,29.343,29.515,29.08,29.17,3993499,0
2016-09-21,29.419,29.587,29.104,29.515,3332567,0
2016-09-22,29.783,30.023,29.611,29.764,2848238,0
2016-09-23,29.621,29.721,29.19,29.228,2306156,0
2016-09-26,28.979,29.353,28.836,28.979,2905029,0
2016-09-27,29.037,29.4,28.768,29.391,2440291,0
2016-09-28,29.487,29.664,29.209,29.649,2827304,0
2016-09-29,29.515,29.846,28.874,29.133,3213312,0
2016-09-30,29.487,30.08,29.258,29.926,3564472,0
2016-10-03,29.898,30.349,29.812,30.109,3961527,0
2016-10-04,30.186,30.314,29.669,30.041,4246036,0
2016-10-05,30.204,30.654,30.194,30.597,3034897,0
2016-10-06,30.5,30.569,30.261,30.464,3354213,0
2016-10-07,30.424,30.529,29.554,29.793,6208722,0
2016-10-10,29.993,30.281,29.812,29.908,4600831,0
2016-10-11,29.754,30.089,29.065,29.228,5954810,0
2016-10-12,29.275,29.984,29.275,29.477,4981902,0
2016-10-13,29.123,29.123,28.462,29.008,2560498,0
2016-10-14,29.219,29.372,28.616,28.626,4897111,0
2016-10-17,28.682,28.768,28.213,28.301,4254648,0
2016-10-18,28.712,28.712,28.257,28.318,4446061,0
2016-10-19,28.462,28.702,28.424,28.472,3869875,0
2016-10-20,28.424,28.712,28.382,28.539,3445225,0
2016-10-21,28.309,28.687,28.232,28.548,3454610,0
2016-10-24,28.722,28.938,28.682,28.807,3638501,0
2016-10-25,28.797,28.937,28.291,28.309,3180721,0
2016-10-26,28.137,28.511,27.956,28.424,5439652,0
2016-10-27,28.032,28.282,27.323,27.84,6291381,0
2016-10-28,27.908,27.937,27.017,27.313,5145737,0
2016-10-31,27.381,27.391,26.878,26.883,4325786,0
2016-11-01,27.066,27.19,26.491,26.836,3531731,0
2016-11-02,26.75,26.75,26.28,26.482,3694442,0
2016-11-03,26.683,26.797,26.443,26.653,4349335,0
2016-11-04,26.635,26.966,26.395,26.663,4852489,0
2016-11-07,27.352,27.643,27.151,27.257,3944698,0
2016-11-08,27.132,27.381,26.856,27.181,2838845,0
2016-11-09,27.849,28.979,27.347,28.797,6030570,0
2016-11-10,29.116,30.632,29.116,29.947,5702644,0
2016-11-11,29.725,30.179,29.512,30.141,5814937,0
2016-11-14,30.42,31.076,30.285,30.884,5930607,0
2016-11-15,30.517,31.261,30.344,31.212,4577727,0
2016-11-16,30.864,31.202,30.695,30.701,3008624,0
2016-11-17,30.739,30.961,30.556,30.817,3365545,0
2016-11-18,30.827,30.913,30.406,30.45,3817154,0
2016-11-21,30.711,30.72,30.28,30.701,3218934,0
2016-11-22,30.874,30.874,30.344,30.652,2535680,0
2016-11-23,30.682,30.864,30.401,30.594,2083798,0
2016-11-25,30.613,30.739,30.47,30.585,933536,0
2016-11-28,30.285,30.45,30.107,30.169,3035464,0
2016-11-29,30.265,30.324,29.831,29.889,2703197,0
2016-11-30,30.46,30.546,30.153,30.247,3384121,0
2016-12-01,30.566,30.836,30.299,30.546,2929566,0
2016-12-02,30.42,30.526,30.198,30.353,2431985,0
2016-12-05,30.739,31.719,30.344,30.642,3463494,0
2016-12-06,30.798,31.231,30.743,31.145,3676743,0
2016-12-07,31.145,31.725,31.049,31.619,2867790,0
2016-12-08,31.763,32.208,31.657,32.034,2782060,0
2016-12-09,31.947,32.072,31.619,31.675,2729623,0
2016-12-12,31.667,31.705,31.086,31.212,3055653,0
2016-12-13,31.407,31.434,30.455,30.662,6384436,0
2016-12-14,30.41,31.01,30.231,30.45,5191246,0
2016-12-15,30.566,31.049,30.391,30.576,3621948,0
2016-12-16,30.836,31.256,30.247,30.334,6932269,0
2016-12-19,30.256,30.594,30.053,30.334,2721828,0
2016-12-20,30.662,30.874,30.546,30.748,3297825,0
2016-12-21,30.708,30.72,30.188,30.372,2764273,0
2016-12-22,30.344,30.344,29.735,29.995,2801337,0
2016-12-23,30.063,30.063,29.637,29.812,1563352,0
2016-12-27,29.967,30.247,29.851,30.102,1813120,0
2016-12-28,30.208,30.237,29.295,29.319,2709904,0
2016-12-29,29.348,29.406,28.942,29.078,3402938,0
2016-12-30,29.3,29.425,29.164,29.309,2246684,0
2017-01-03,29.927,30.179,29.522,29.879,3606028,0
2017-01-04,29.986,30.739,29.899,30.692,3592442,0
2017-01-05,30.488,30.72,30.005,30.45,2895893,0
2017-01-06,30.526,30.551,30.121,30.46,3646371,0
2017-01-09,30.188,30.478,29.793,29.802,3649008,0
2017-01-10,29.802,29.957,29.599,29.629,2997789,0
2017-01-11,29.57,30.073,29.541,30.053,2444472,0
2017-01-12,29.841,30.092,29.425,29.995,3089605,0
2017-01-13,30.082,30.478,30.005,30.043,2495934,0
2017-01-17,29.851,29.889,29.415,29.512,2933742,0
2017-01-18,29.396,29.531,29.208,29.512,3635979,0
2017-01-19,29.599,29.773,29.092,29.146,4104166,0
2017-01-20,29.262,29.493,29.174,29.484,3991066,0
2017-01-23,29.348,29.474,29.087,29.425,2058385,0
2017-01-24,29.57,30.237,29.531,29.802,3589665,0
2017-01-25,30.208,30.42,29.802,30.034,3635099,0
2017-01-26,30.372,30.46,28.875,28.981,5054003,0
2017-01-27,28.942,29.01,28.333,28.508,4156431,0
2017-01-30,28.429,28.429,27.86,28.227,4246566,0
2017-01-31,28.131,28.189,27.773,27.939,5118609,0
2017-02-01,28.171,28.691,28.101,28.585,3760270,0
2017-02-02,28.247,28.652,28.084,28.546,3628548,0
2017-02-03,29.136,29.884,29.107,29.851,5542188,0
2017-02-06,29.551,29.927,29.378,29.425,2657593,0
2017-02-07,29.609,29.642,29.107,29.396,2490561,0
2017-02-08,29.184,29.561,28.962,29.484,2752244,0
2017-02-09,29.647,30.47,29.642,30.43,4041793,0
2017-02-10,30.662,31.093,30.632,30.758,4042582,0
2017-02-13,30.943,31.135,30.748,31.02,2330640,0
2017-02-14,30.952,31.321,30.853,31.185,2289539,0
2017-02-15,31.546,31.985,31.293,31.877,3050606,0
2017-02-16,31.858,31.921,31.584,31.721,2245728,0
2017-02-17,31.234,31.741,31.201,31.711,2176081,0
2017-02-21,31.915,32.374,31.906,32.306,3144688,0
2017-02-22,32.082,32.583,32.052,32.501,3869016,0
2017-02-23,32.608,32.608,32.13,32.159,3496439,0
2017-02-24,31.731,32.004,31.701,31.828,3514380,0
2017-02-27,31.789,31.975,31.701,31.818,2488468,0
2017-02-28,31.634,31.681,31.087,31.37,5175040,0
2017-03-01,32.092,32.331,31.584,31.624,5631372,0
2017-03-02,31.653,31.789,31.35,31.555,3571158,0
2017-03-03,31.614,31.721,31.263,31.507,2741284,0
2017-03-06,31.341,31.56,31.253,31.37,2658614,0
2017-03-07,31.331,31.541,31.049,31.146,3899020,0
2017-03-08,31.457,31.574,31.302,31.39,2360095,0
2017-03-09,31.487,31.624,31.283,31.438,2704726,0
2017-03-10,31.614,31.634,30.843,30.98,3711479,0
2017-03-13,31.107,31.107,30.664,30.863,2801027,0
2017-03-14,30.726,30.796,30.318,30.776,3036710,0
2017-03-15,31.293,31.741,31.209,31.673,3093571,0
2017-03-16,31.945,31.975,31.673,31.848,2057562,0
2017-03-17,31.887,31.887,30.385,30.435,5590448,0
2017-03-20,30.385,30.542,30.016,30.298,2782172,0
2017-03-21,30.532,30.922,29.431,29.509,3758215,0
2017-03-22,29.363,29.441,28.943,29.334,3392089,0
2017-03-23,29.324,30.006,29.256,29.451,3285013,0
2017-03-24,29.548,29.752,29.182,29.334,3557117,0
2017-03-27,28.876,29.274,28.613,29.236,3910635,0
2017-03-28,29.197,30.191,29.109,29.987,3572565,0
2017-03-29,29.918,30.039,29.752,29.811,2222535,0
2017-03-30,29.762,30.074,29.645,29.937,2465782,0
2017-03-31,29.782,30.084,29.694,29.85,3048262,0
2017-04-03,29.83,29.947,29.363,29.811,2578862,0
2017-04-04,29.645,29.909,29.635,29.713,1897875,0
2017-04-05,29.977,30.231,29.489,29.509,2019067,0
2017-04-06,29.606,29.899,29.391,29.811,1919590,0
2017-04-07,29.548,29.801,29.435,29.597,2864104,0
2017-04-10,29.597,30.216,29.538,29.967,3082399,0
2017-04-11,29.801,30.084,29.387,30.026,2908908,0
2017-04-12,30.044,30.133,29.587,29.704,3360961,0
2017-04-13,29.528,29.82,29.256,29.266,2537194,0
2017-04-17,29.353,29.987,29.334,29.947,2325479,0
2017-04-18,29.782,30.054,29.597,29.86,3146906,0
2017-04-19,30.171,30.348,30.084,30.221,3199366,0
2017-04-20,30.395,30.786,30.24,30.717,3625184,0
2017-04-21,30.698,30.834,30.348,30.483,2805805,0
2017-04-24,31.185,31.434,31.069,31.214,3873102,0
2017-04-25,31.477,31.507,31.181,31.35,2733848,0
2017-04-26,31.293,31.848,31.194,31.614,4190745,0
2017-04-27,31.868,32.286,31.176,32.276,4790935,0
2017-04-28,32.276,32.618,31.955,32.102,3268706,0
2017-05-01,32.227,32.267,31.833,31.858,2393348,0
2017-05-02,31.887,31.955,31.536,31.78,2270929,0
2017-05-03,31.614,31.887,31.527,31.838,1786504,0
2017-05-04,31.965,32.111,31.39,31.584,2055944,0
2017-05-05,31.644,31.702,31.36,31.555,1513989,0
2017-05-08,31.653,31.653,31.4,31.527,2326766,0
2017-05-09,31.574,31.838,31.517,31.731,2401432,0
2017-05-10,31.701,31.898,31.51,31.849,1887916,0
2017-05-11,31.681,31.703,31.239,31.613,2319519,0
2017-05-12,31.435,31.603,31.309,31.583,1868653,0
2017-05-15,31.691,31.908,31.554,31.681,2750080,0
2017-05-16,31.849,31.878,31.387,31.643,2207776,0
2017-05-17,30.963,31.279,30.064,30.147,3574713,0
2017-05-18,30.177,30.855,30,30.718,4305981,0
2017-05-19,30.855,31.244,30.698,31.091,2320390,0
2017-05-22,31.337,31.455,31.072,31.317,1526826,0
2017-05-23,30.433,31.299,30.433,30.727,2788239,0
2017-05-24,30.757,30.787,30.403,30.659,2747640,0
2017-05-25,30.983,31.583,30.787,31.416,2476633,0
2017-05-26,31.249,31.495,31.106,31.465,1664630,0
2017-05-30,31.455,31.455,30.983,31.091,1560281,0
2017-05-31,31.317,31.367,30.639,31.171,2564621,0
2017-06-01,31.347,32.399,31.219,32.37,3224590,0
2017-06-02,32.154,32.616,32.026,32.38,3290388,0
2017-06-05,32.675,32.842,32.429,32.783,3416249,0
2017-06-06,32.606,33.019,32.449,32.852,3357584,0
2017-06-07,32.92,32.99,32.665,32.852,2683588,0
2017-06-08,32.852,33.535,32.754,33.314,2757395,0
2017-06-09,33.58,33.766,33.358,33.746,2948208,0
2017-06-12,33.736,34.12,33.638,33.874,2631833,0
2017-06-13,33.992,34.208,33.771,33.914,2188077,0
2017-06-14,33.718,34.15,33.57,34.1,2069349,0
2017-06-15,33.56,34.11,33.56,34.002,2120524,0
2017-06-16,33.972,34.14,33.806,34.032,3235332,0
2017-06-19,34.218,34.887,34.13,34.808,2710712,0
2017-06-20,34.671,34.799,34.484,34.484,1823408,0
2017-06-21,34.562,34.602,34.18,34.218,2304726,0
2017-06-22,34.16,34.592,34.13,34.406,1811357,0
2017-06-23,34.553,34.553,34.189,34.386,3419153,0
2017-06-26,34.582,34.769,34.278,34.425,2984120,0
2017-06-27,34.651,34.661,34.175,34.189,3398445,0
2017-06-28,34.464,34.73,34.155,34.72,3754264,0
2017-06-29,35.133,35.31,34.11,34.415,2774921,0
2017-06-30,34.71,34.848,34.474,34.602,2401639,0
2017-07-03,34.868,35.369,34.868,34.917,1522745,0
2017-07-05,34.966,35.221,34.71,34.907,2068458,0
2017-07-06,34.74,35.074,34.558,34.572,3154581,0
2017-07-07,34.887,35.389,34.69,35.32,3022819,0
2017-07-10,35.182,36.018,35.177,35.861,2992838,0
2017-07-11,35.871,35.871,35.03,35.123,2895924,0
2017-07-12,35.192,35.664,35.123,35.507,2660702,0
2017-07-13,35.497,35.497,34.956,35.3,3974177,0
2017-07-14,35.084,35.595,34.936,35.507,2085211,0
2017-07-17,35.871,35.871,35.221,35.565,1958820,0
2017-07-18,35.339,35.575,35.212,35.339,2151310,0
2017-07-19,35.507,35.605,35.32,35.595,1519288,0
2017-07-20,35.703,35.821,35.497,35.536,2202859,0
2017-07-21,35.477,35.654,35.271,35.448,1779399,0
2017-07-24,35.448,35.728,35.379,35.664,2005043,0
2017-07-25,36.107,36.22,35.831,35.919,2226545,0
2017-07-26,35.989,36.136,35.683,35.831,2847611,0
2017-07-27,35.733,35.733,33.294,34.022,6293245,0
2017-07-28,33.746,34.15,33.54,33.786,4308094,0
2017-07-31,33.972,34.582,33.864,34.189,5167368,0
2017-08-01,34.356,34.642,34.15,34.612,2209131,0
2017-08-02,34.524,34.632,34.022,34.052,4478038,0
2017-08-03,34.012,34.524,33.746,33.953,2575718,0
2017-08-04,34.213,34.213,33.844,33.992,2021137,0
2017-08-07,34.09,34.213,33.867,34.18,1662560,0
2017-08-08,34.062,34.524,33.953,34.032,2137684,0
2017-08-09,33.806,34.002,33.599,33.992,1935022,0
2017-08-10,33.718,33.844,32.96,32.98,2522209,0
2017-08-11,32.97,33.535,32.802,33.422,2815106,0
2017-08-14,33.718,33.719,33.368,33.432,1830281,0
2017-08-15,33.62,33.71,33.367,33.541,1737413,0
2017-08-16,33.739,33.868,33.333,33.382,2030920,0
2017-08-17,33.224,33.323,32.49,32.5,2509500,0
2017-08-18,32.4,32.911,32.301,32.589,2999656,0
2017-08-21,32.539,32.658,32.321,32.609,1369072,0
2017-08-22,32.668,32.996,32.44,32.976,1788074,0
2017-08-23,32.708,32.981,32.579,32.599,1914429,0
2017-08-24,32.678,32.678,32.123,32.311,2298328,0
2017-08-25,32.51,32.728,32.321,32.5,2052121,0
2017-08-28,32.658,32.698,32.053,32.182,1813391,0
2017-08-29,31.815,32.093,31.587,31.964,2848379,0
2017-08-30,31.964,32.272,31.835,32.172,2326565,0
2017-08-31,32.381,32.589,32.153,32.51,2008133,0
2017-09-01,32.678,33.025,32.609,32.847,1848128,0
2017-09-05,32.658,32.668,31.875,31.994,2766220,0
2017-09-06,32.212,32.321,31.746,31.786,2431863,0
2017-09-07,31.815,31.885,31.339,31.488,1961321,0
2017-09-08,31.409,31.617,31.319,31.429,2176655,0
2017-09-11,31.835,32.291,31.766,31.835,1969996,0
2017-09-12,32.153,32.351,32.024,32.242,1770713,0
2017-09-13,32.212,32.47,32.103,32.46,2011704,0
2017-09-14,32.371,32.738,32.276,32.519,2350574,0
2017-09-15,32.5,32.817,32.321,32.807,3926764,0
2017-09-18,32.847,33.323,32.847,33.164,2859885,0
2017-09-19,33.164,33.353,32.976,33.234,2572910,0
2017-09-20,33.273,33.323,32.986,33.174,2158683,0
2017-09-21,33.204,33.372,32.906,33.283,1569488,0
2017-09-22,33.214,33.953,33.075,33.918,2679746,0
2017-09-25,33.829,34.131,33.645,33.948,1497667,0
2017-09-26,34.007,34.116,33.789,33.809,1170790,0
2017-09-27,34.186,34.29,33.819,34.116,1734949,0
2017-09-28,33.719,34.007,33.372,33.997,2739567,0
2017-09-29,34.176,35.148,34.176,34.751,3361614,0
2017-10-02,34.721,35.252,34.344,35.237,3034008,0
2017-10-03,35.217,35.534,35.063,35.465,2254118,0
2017-10-04,35.376,35.614,35.158,35.296,1931581,0
2017-10-05,35.316,35.872,35.286,35.505,2709164,0
2017-10-06,35.594,35.594,35.306,35.475,2389217,0
2017-10-09,35.485,35.554,35.376,35.435,1759966,0
2017-10-10,35.584,35.911,35.505,35.782,3131431,0
2017-10-11,35.812,36.258,35.812,35.991,2680640,0
2017-10-12,35.981,36.382,35.891,35.991,4570462,0
2017-10-13,35.971,36.248,35.822,35.852,3308834,0
2017-10-16,35.941,36.09,35.787,36.02,2274254,0
2017-10-17,36.04,36.043,35.728,35.891,1995892,0
2017-10-18,36.04,36.526,35.971,36.486,2796164,0
2017-10-19,36.199,36.576,36.179,36.576,2233432,0
2017-10-20,37.022,37.111,36.824,37.032,3393363,0
2017-10-23,37.012,37.201,36.863,36.953,2188140,0
2017-10-24,37.191,37.275,36.972,37.101,1984671,0
2017-10-25,37.091,37.091,36.07,36.536,3341676,0
2017-10-26,37.389,37.439,36.12,36.843,2353462,0
2017-10-27,36.893,36.953,36.447,36.586,1802973,0
2017-10-30,36.328,36.477,35.643,35.743,2716303,0
2017-10-31,35.743,35.869,35.435,35.495,2760503,0
2017-11-01,35.753,35.951,35.445,35.465,1749032,0
2017-11-02,35.515,36.01,35.415,35.862,3332722,0
2017-11-03,35.862,35.891,35.435,35.753,2469203,0
2017-11-06,35.693,35.822,35.505,35.574,1509074,0
2017-11-07,35.634,35.634,35.088,35.316,1644567,0
2017-11-08,35.296,35.425,35.118,35.396,2098820,0
2017-11-09,35.128,35.277,34.9,35.207,1881000,0
2017-11-10,35.167,35.247,34.741,34.86,1611467,0
