Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.594,43.492,42.575,43.419,3877554,0
2005-02-28,43.154,43.3,42.285,42.529,6033871,0
2005-03-01,42.529,43.126,42.529,42.883,5572225,0
2005-03-02,42.702,43.266,42.621,42.727,5325753,0
2005-03-03,43.067,43.274,42.312,42.873,5167132,0
2005-03-04,43.456,44.398,43.335,43.97,5238119,0
2005-03-07,44.281,44.833,44.216,44.581,5119073,0
2005-03-08,44.581,45.188,44.398,44.734,5824322,0
2005-03-09,44.742,45.385,44.37,45.15,8364128,0
2005-03-10,45.188,45.487,44.644,45.168,6986146,0
2005-03-11,45.07,45.096,43.636,44.045,6094386,0
2005-03-14,44.045,44.489,43.908,44.435,3897728,0
2005-03-15,44.926,45.133,44.098,44.316,4853641,0
2005-03-16,43.899,44.118,43.192,43.645,5496941,0
2005-03-17,43.326,43.645,42.621,42.973,8416813,0
2005-03-18,42.983,43.526,42.428,43.51,9270766,0
2005-03-21,43.437,43.828,42.802,42.928,6404352,0
2005-03-22,43.038,43.256,41.912,41.95,6420778,0
2005-03-23,41.95,42.111,41.197,41.902,6409864,0
2005-03-24,41.777,42.285,41.65,41.865,6253888,0
2005-03-28,41.893,42.02,41.586,41.777,4904675,0
2005-03-29,41.795,42.285,40.354,40.37,15209069,0
2005-03-30,40.497,41.865,40.37,41.633,19411687,0
2005-03-31,42.702,43.372,42.529,43.108,19538235,0
2005-04-01,43.291,44.489,42.621,42.83,15198154,0
2005-04-04,44.435,45.26,42.883,43.908,28762373,0
2005-04-05,42.928,43.681,42.156,42.512,14729128,0
2005-04-06,42.512,42.849,42.175,42.621,11939761,0
2005-04-07,42.285,42.529,41.684,42.156,9762614,0
2005-04-08,42.248,42.391,41.65,41.92,7408213,0
2005-04-11,41.815,41.977,40.67,40.923,9432032,0
2005-04-12,40.816,41.513,40.362,41.232,11048224,0
2005-04-13,41.485,41.485,39.763,40.009,15169935,0
2005-04-14,39.599,40.062,39.091,39.407,14653179,0
2005-04-15,39.381,39.843,38.71,38.775,10520885,0
2005-04-18,38.855,39.191,38.41,38.846,6962887,0
2005-04-19,39.273,39.519,38.808,38.957,7548979,0
2005-04-20,38.637,38.765,37.658,37.793,11630017,0
2005-04-21,38.329,38.609,37.477,38.549,7719174,0
2005-04-22,38.549,38.957,37.569,37.84,5653136,0
2005-04-25,38.067,38.746,37.93,38.576,5482059,0
2005-04-26,38.482,38.928,38.057,38.057,5734265,0
2005-04-27,38.293,38.682,37.766,38.549,6646197,0
2005-04-28,38.41,39.007,37.966,37.984,5926614,0
2005-04-29,38.367,39.914,37.712,39.623,17757248,0
2005-05-02,37.885,38.155,36.766,37.195,26669547,0
2005-05-03,37.167,37.55,36.823,37.214,13411221,0
2005-05-04,37.512,37.984,37.349,37.94,10271100,0
2005-05-05,37.949,38.201,37.541,37.84,5493412,0
2005-05-06,38.01,38.104,37.658,37.694,5846255,0
2005-05-09,37.775,38.302,37.612,38.22,6239555,0
2005-05-10,37.576,37.802,37.122,37.214,8805155,0
2005-05-11,37.214,37.747,36.569,37.541,7979755,0
2005-05-12,37.72,37.84,37.14,37.204,8035534,0
2005-05-13,37.294,37.531,35.888,36.317,12192852,0
2005-05-16,36.261,36.804,35.961,36.751,8455177,0
2005-05-17,36.751,36.804,36.015,36.641,7742653,0
2005-05-18,36.887,37.031,36.448,36.841,8160315,0
2005-05-19,36.878,37.802,36.641,37.766,8089655,0
2005-05-20,37.502,37.72,37.349,37.658,5251678,0
2005-05-23,37.502,37.93,37.394,37.569,5621612,0
2005-05-24,37.576,37.576,36.823,37.214,6891125,0
2005-05-25,37.312,37.658,37.022,37.277,7294676,0
2005-05-26,37.43,37.56,36.895,37.094,5364553,0
2005-05-27,37.086,37.368,36.942,37.094,2880526,0
2005-05-31,37.022,37.086,36.679,36.869,4570347,0
2005-06-01,37.049,37.757,36.905,37.703,7381209,0
2005-06-02,37.64,37.64,37.058,37.112,5452739,0
2005-06-03,36.961,37.349,36.679,36.832,4467393,0
2005-06-06,36.785,37.076,36.605,36.987,4158969,0
2005-06-07,37.224,37.576,37.006,37.006,4091179,0
2005-06-08,37.049,37.322,37.015,37.234,3716178,0
2005-06-09,37.277,37.541,37.14,37.376,3746267,0
2005-06-10,37.502,37.576,37.176,37.569,4761486,0
2005-06-13,38.983,39.209,38.113,38.32,24431997,0
2005-06-14,38.257,38.609,37.84,38.104,12032244,0
2005-06-15,38.247,38.32,37.802,38.113,7476559,0
2005-06-16,38.22,39.236,38.21,39.082,11855768,0
2005-06-17,39.347,39.347,38.637,38.692,8691952,0
2005-06-20,38.692,39.035,38.521,38.827,5716520,0
2005-06-21,38.9,39.017,38.348,38.385,5230183,0
2005-06-22,38.628,38.974,38.048,38.048,10537086,0
2005-06-23,38.257,39.236,38.155,38.947,11811677,0
2005-06-24,39.155,40.098,38.41,40.009,14152404,0
2005-06-27,39.914,39.981,39.201,39.952,10656798,0
2005-06-28,39.952,40.07,39.581,39.924,6767671,0
2005-06-29,40.286,40.286,39.782,40.151,5691056,0
2005-06-30,40.306,40.487,39.425,39.519,12789632,0
2005-07-01,39.724,40.052,39.691,39.934,4926062,0
2005-07-05,40.123,40.67,40,40.497,6423420,0
2005-07-06,40.497,40.579,40.18,40.18,5175398,0
2005-07-07,39.708,40.217,39.471,40.17,5418678,0
2005-07-08,40.098,40.141,39.862,40.009,6376240,0
2005-07-11,39.924,40.344,39.871,40.344,9709151,0
2005-07-12,40.441,40.516,39.981,40.296,6743086,0
2005-07-13,40.107,40.408,40.009,40.269,5691386,0
2005-07-14,40.652,40.825,40.325,40.45,6352545,0
2005-07-15,40.551,40.625,40.141,40.399,3935314,0
2005-07-18,40.286,40.46,40.151,40.217,5165366,0
2005-07-19,40.569,40.851,40.269,40.296,6006090,0
2005-07-20,40.235,40.696,40.18,40.478,4845591,0
2005-07-21,40.516,40.597,40.07,40.199,4227092,0
2005-07-22,40.269,40.714,40.18,40.67,3142539,0
2005-07-25,40.777,41.123,40.424,40.633,4564285,0
2005-07-26,40.705,40.769,40.408,40.45,3109362,0
2005-07-27,40.478,40.542,39.879,40.296,3426382,0
2005-07-28,40.279,40.497,39.981,40.344,4127005,0
2005-07-29,40.362,40.497,39.801,39.952,3859694,0
2005-08-01,40.035,40.344,39.734,39.791,4188622,0
2005-08-02,39.924,40.67,39.827,40.38,4620504,0
2005-08-03,40.217,41.04,40.035,40.98,5201415,0
2005-08-04,40.816,40.816,40.062,40.286,4374580,0
2005-08-05,40.044,40.151,39.5,39.653,3543117,0
2005-08-08,39.653,39.99,39.128,39.236,5075975,0
2005-08-09,39.381,39.724,39.347,39.599,4897841,0
2005-08-10,39.914,40.235,39.835,40.009,7240887,0
2005-08-11,39.934,40.689,39.934,40.67,5305800,0
2005-08-12,40.56,40.579,39.643,39.801,4708356,0
2005-08-15,39.811,40.579,39.672,40.362,4181016,0
2005-08-16,40.325,40.408,39.773,39.879,3871490,0
2005-08-17,39.914,40.07,39.773,39.801,4672863,0
2005-08-18,39.536,39.555,39.136,39.381,7038283,0
2005-08-19,39.217,39.416,39.12,39.191,4166135,0
2005-08-22,39.347,39.599,38.999,39.381,3663707,0
2005-08-23,39.519,39.555,39.299,39.462,4415037,0
2005-08-24,39.347,39.662,38.793,38.808,4874804,0
2005-08-25,38.837,39.045,38.628,38.874,3682667,0
2005-08-26,38.874,39.091,38.482,38.827,2952061,0
2005-08-29,38.41,38.802,38.394,38.576,4800288,0
2005-08-30,38.521,38.628,38.029,38.425,4438183,0
2005-08-31,38.592,38.653,37.793,38.311,6002783,0
2005-09-01,38.311,38.919,38.113,38.71,5668679,0
2005-09-02,38.775,38.808,38.201,38.276,3501558,0
2005-09-06,38.464,39.201,38.455,39.111,5913278,0
2005-09-07,39.299,39.347,39.007,39.201,3429138,0
2005-09-08,39.299,39.608,39.082,39.328,3451406,0
2005-09-09,39.434,39.653,39.217,39.555,3476872,0
2005-09-12,39.763,40.009,39.643,39.871,4781659,0
2005-09-13,39.536,39.827,39.454,39.608,3694906,0
2005-09-14,39.827,40.07,39.444,39.519,4619952,0
2005-09-15,39.555,39.563,38.983,39.164,3855284,0
2005-09-16,39.164,39.299,39.025,39.164,8660535,0
2005-09-19,39.209,39.563,38.784,39.347,5668238,0
2005-09-20,39.536,39.981,39.309,39.462,8209696,0
2005-09-21,39.164,39.773,38.855,38.974,9577425,0
2005-09-22,38.999,39.599,38.808,39.309,5488235,0
2005-09-23,38.974,39.51,38.855,39.12,5380759,0
2005-09-26,39.299,39.581,39.054,39.091,4665475,0
2005-09-27,39.054,39.753,39.025,39.434,5787176,0
2005-09-28,39.373,39.952,39.373,39.7,5276257,0
2005-09-29,39.763,40.606,39.608,40.551,7917916,0
2005-09-30,40.362,40.67,40.208,40.625,5117526,0
2005-10-03,40.616,40.652,40.18,40.56,5005756,0
2005-10-04,40.551,40.67,39.952,40.09,5271409,0
2005-10-05,39.952,40.306,39.653,39.906,4627997,0
2005-10-06,40.009,40.625,39.617,40.028,6857947,0
2005-10-07,40.253,40.589,40.116,40.253,3609696,0
2005-10-10,40.325,40.589,40.08,40.286,5346588,0
2005-10-11,40.286,40.551,39.563,39.943,5425183,0
2005-10-12,39.914,40.19,39.007,39.12,6936651,0
2005-10-13,39.082,39.581,38.201,38.937,7194591,0
2005-10-14,39.164,39.51,38.974,39.309,4314836,0
2005-10-17,39.309,39.943,39.309,39.571,3448429,0
2005-10-18,39.536,39.962,39.347,39.444,4375352,0
2005-10-19,39.253,40.009,38.539,40.009,7297102,0
2005-10-20,39.819,40.052,39.091,39.263,4775153,0
2005-10-21,39.536,39.662,38.992,39.236,5249802,0
2005-10-24,39.164,40.286,39.164,40.217,4935322,0
2005-10-25,39.962,40.469,39.744,40.123,4648943,0
2005-10-26,39.952,40.579,39.782,40.151,4948986,0
2005-10-27,40.009,40.633,39.924,39.924,4801170,0
2005-10-28,39.924,40.67,39.681,40.616,5379984,0
2005-10-31,40.616,41.477,40.616,40.98,8592415,0
2005-11-01,40.98,40.98,39.871,39.934,7818046,0
2005-11-02,39.862,40.389,39.681,40.052,6110262,0
2005-11-03,40.09,40.269,39.571,39.7,6502898,0
2005-11-04,39.444,39.563,39.082,39.471,6919125,0
2005-11-07,39.471,39.852,39.347,39.7,5084793,0
2005-11-08,39.519,39.906,39.454,39.563,4600111,0
2005-11-09,39.425,40.035,39.425,39.971,6405232,0
2005-11-10,40.052,41.14,39.924,41.006,7557798,0
2005-11-11,41.342,41.893,41.277,41.633,10160322,0
2005-11-14,41.505,41.987,41.305,41.874,6985152,0
2005-11-15,41.759,41.893,41.223,41.55,6053933,0
2005-11-16,41.605,41.692,40.759,40.951,5329501,0
2005-11-17,41.006,41.711,40.961,41.422,4728086,0
2005-11-18,41.832,41.832,41.305,41.795,5338429,0
2005-11-21,41.795,42.276,41.633,42.184,4485471,0
2005-11-22,41.977,42.665,41.824,42.512,4605399,0
2005-11-23,42.603,43.6,42.438,43.192,6312644,0
2005-11-25,43.266,43.554,43,43.51,2356934,0
2005-11-28,43.662,43.662,42.63,42.665,6214315,0
2005-11-29,42.928,43.256,42.457,42.775,5382080,0
2005-11-30,42.745,42.983,42.049,42.193,5356948,0
2005-12-01,42.475,42.99,42.257,42.893,4866537,0
2005-12-02,42.893,43.282,42.849,43.136,2639675,0
2005-12-05,42.812,43.266,42.357,43.247,3844043,0
2005-12-06,43.23,43.51,42.584,42.603,5026919,0
2005-12-07,42.71,42.71,42.104,42.401,4114548,0
2005-12-08,42.321,42.745,42.094,42.448,5808560,0
2005-12-09,42.63,42.718,42.104,42.14,3776143,0
2005-12-12,42.438,42.702,42.338,42.565,4940057,0
2005-12-13,42.546,43.326,42.338,43.201,4826524,0
2005-12-14,42.736,43.653,42.736,43.256,5074208,0
2005-12-15,43.192,43.326,42.727,42.856,4403240,0
2005-12-16,42.928,43.154,42.755,42.839,4815390,0
2005-12-19,42.71,43.211,42.493,42.674,5403355,0
2005-12-20,43.645,43.962,43.074,43.464,12095074,0
2005-12-21,43.562,43.935,43.526,43.765,6818594,0
2005-12-22,43.645,44.098,43.492,44.045,3738225,0
2005-12-23,43.828,44.134,43.818,43.99,4974779,0
2005-12-27,43.99,44.179,43.474,43.662,3391549,0
2005-12-28,43.662,43.755,43.399,43.399,2531432,0
2005-12-29,43.317,43.482,42.937,43.019,3198318,0
2005-12-30,42.883,42.937,42.375,42.727,4116643,0
2006-01-03,43.057,44.045,42.727,43.908,5927056,0
2006-01-04,44.207,44.644,43.945,43.945,8793911,0
2006-01-05,43.945,44.127,43.689,44.063,6369078,0
2006-01-06,44.263,44.316,43.718,44.108,7594610,0
2006-01-09,44.152,44.653,44.143,44.571,4568470,0
2006-01-10,44.316,44.597,44.118,44.597,5195792,0
2006-01-11,44.542,45.096,44.308,44.86,6435109,0
2006-01-12,44.908,45.014,44.634,44.788,4208243,0
2006-01-13,44.86,44.935,44.481,44.716,3781874,0
2006-01-17,44.77,44.78,44.188,44.29,2893203,0
2006-01-18,44.089,44.352,43.718,44.018,3199863,0
2006-01-19,44.245,45.168,44.216,44.699,4203065,0
2006-01-20,44.662,44.842,43.238,43.562,6003336,0
2006-01-23,43.456,44.198,43.456,44.045,4189833,0
2006-01-24,44.298,44.77,44.143,44.198,4203722,0
2006-01-25,44.435,44.751,44.089,44.562,4422091,0
2006-01-26,45.551,45.56,44.796,45.159,6382746,0
2006-01-27,45.188,45.939,45.023,45.768,4078612,0
2006-01-30,46.276,46.578,45.667,45.687,4681017,0
2006-01-31,45.56,46.62,45.551,46.276,5708141,0
2006-02-01,46.294,46.656,45.859,46.568,3952841,0
2006-02-02,46.43,46.791,45.822,46.138,3824752,0
2006-02-03,45.633,46.801,45.459,46.267,4366863,0
2006-02-06,46.129,46.62,46.112,46.484,2898492,0
2006-02-07,46.204,46.349,45.385,45.585,4201851,0
2006-02-08,46.05,46.213,45.786,46.138,2997150,0
2006-02-09,46.138,46.612,46.014,46.077,2991639,0
2006-02-10,45.939,46.04,44.716,45.413,4942262,0
2006-02-13,45.333,45.623,44.724,45.042,4524824,0
2006-02-14,45.042,45.533,44.589,45.242,4095148,0
2006-02-15,45.232,45.985,44.926,45.832,3235904,0
2006-02-16,45.813,46.204,45.56,46.166,2915797,0
2006-02-17,46.122,46.204,45.569,45.795,3657093,0
2006-02-21,45.859,46.147,45.569,45.768,3055571,0
2006-02-22,45.904,46.522,45.895,46.375,3857492,0
2006-02-23,46.313,46.313,45.813,45.822,3254756,0
2006-02-24,45.677,46.223,45.56,45.813,3390556,0
2006-02-27,45.859,46.05,45.585,45.74,3320895,0
2006-02-28,45.413,45.75,44.653,44.926,4652470,0
2006-03-01,44.959,45.487,44.952,45.279,2745163,0
2006-03-02,45.279,45.279,44.917,45.023,2731381,0
2006-03-03,44.842,45.368,44.67,44.969,2891988,0
2006-03-06,45.07,45.459,44.699,45.124,3199751,0
2006-03-07,44.889,45.096,44.514,44.926,3503984,0
2006-03-08,44.917,44.969,44.054,44.481,4337655,0
2006-03-09,44.407,44.77,43.99,44.17,3174178,0
2006-03-10,44.17,44.978,44.17,44.524,4585011,0
2006-03-13,44.616,44.959,44.127,44.272,4508399,0
2006-03-14,45.023,45.822,44.824,45.205,7694809,0
2006-03-15,45.297,45.722,44.86,44.917,5422091,0
2006-03-16,45.551,45.659,45.061,45.142,6851115,0
2006-03-17,45.368,45.595,45.223,45.377,6309554,0
2006-03-20,45.413,45.813,45.307,45.459,4636926,0
2006-03-21,45.543,45.879,45.096,45.497,6282106,0
2006-03-22,45.659,46.739,45.56,46.646,9411643,0
2006-03-23,46.739,46.739,46.129,46.365,4804694,0
2006-03-24,46.313,46.974,46.122,46.294,4144421,0
2006-03-27,46.276,46.921,46.276,46.784,3907757,0
2006-03-28,46.876,47.607,46.25,46.739,7590975,0
2006-03-29,46.731,47.548,46.703,47.364,4152801,0
2006-03-30,47.057,48.155,47.057,47.908,6138150,0
2006-03-31,47.71,48.372,47.229,47.311,5545442,0
2006-04-03,47.311,48.183,47.102,47.625,5412283,0
2006-04-04,47.493,48.562,47.32,48.4,4239438,0
2006-04-05,48.555,48.951,48.234,48.426,5728533,0
2006-04-06,48.48,48.816,48.071,48.569,4237896,0
2006-04-07,48.426,48.862,47.836,48.027,3707909,0
2006-04-10,48.019,48.951,47.819,48.344,3742413,0
2006-04-11,48.146,48.308,47.028,47.239,4442480,0
2006-04-12,47.257,47.653,47.239,47.502,2614871,0
2006-04-13,47.59,47.625,47.219,47.427,2779665,0
2006-04-17,47.446,48.146,47.446,47.901,3588311,0
2006-04-18,48.364,49.543,48.364,49.435,7321023,0
2006-04-19,49.478,49.506,48.872,49.069,3136700,0
2006-04-20,49.027,49.46,48.932,48.932,2702723,0
2006-04-21,49.287,49.287,48.743,48.971,4237123,0
2006-04-24,48.826,49.277,48.608,49.179,3406650,0
2006-04-25,49.044,49.179,48.234,48.471,4176386,0
2006-04-26,48.471,48.725,48.119,48.507,3716066,0
2006-04-27,48.381,49.179,48.119,48.924,3751011,0
2006-04-28,49.017,49.269,47.955,48.426,6646966,0
2006-05-01,48.69,48.971,47.475,47.565,4047970,0
2006-05-02,47.748,48.381,47.72,48.299,4367637,0
2006-05-03,48.381,48.471,47.548,47.764,3331702,0
2006-05-04,48.027,48.535,47.982,48.045,3490537,0
2006-05-05,48.426,49.371,48.381,49.351,3519309,0
2006-05-08,49.351,49.614,48.862,49.252,3469263,0
2006-05-09,49.062,49.614,49.062,49.515,2178582,0
2006-05-10,49.252,49.498,48.643,49.106,2368068,0
2006-05-11,49.387,49.706,48.027,48.391,4873589,0
2006-05-12,48.234,48.872,47.565,47.663,4180574,0
2006-05-15,47.446,47.81,46.195,46.748,5209790,0
2006-05-16,47.065,47.548,46.195,46.739,3936308,0
2006-05-17,46.213,46.259,44.699,45.178,6308782,0
2006-05-18,45.188,45.786,45.033,45.079,4319796,0
2006-05-19,45.223,45.895,44.996,45.142,5384284,0
2006-05-22,44.805,45.014,43.381,44.562,6740221,0
2006-05-23,44.959,45.333,44.17,44.263,4263027,0
2006-05-24,44.054,44.606,43.363,44.505,6613898,0
2006-05-25,44.879,45.079,44.542,45.014,4266001,0
2006-05-26,45.368,45.904,45.159,45.613,3601647,0
2006-05-30,45.096,45.26,44.352,44.514,3410621,0
2006-05-31,44.472,45.033,44.298,44.899,4070457,0
2006-06-01,44.699,45.687,44.662,45.623,3805354,0
2006-06-02,46.122,46.339,45.497,45.633,4667349,0
2006-06-05,45.56,45.65,44.054,44.17,5643544,0
2006-06-06,44.398,44.662,43.736,44.352,5423196,0
2006-06-07,44.616,45.232,44.161,44.533,5042135,0
2006-06-08,44.533,44.879,43.501,44.416,6228643,0
2006-06-09,44.472,45.15,44.435,44.571,3856279,0
2006-06-12,44.734,44.959,43.6,43.828,4858711,0
2006-06-13,43.662,44.398,41.059,41.605,11019565,0
2006-06-14,41.795,42.401,41.368,41.865,8350900,0
2006-06-15,42.475,43.3,42.391,43.174,6832264,0
2006-06-16,43.174,43.174,42.584,42.919,4801170,0
2006-06-19,43.108,43.274,42.248,42.565,3622594,0
2006-06-20,42.702,43.256,42.702,42.937,5410079,0
2006-06-21,44.216,45.26,43.999,44.796,12097719,0
2006-06-22,44.805,45.287,44.505,45.196,4109701,0
2006-06-23,44.77,45.36,44.435,44.959,3739546,0
2006-06-26,44.959,45.697,44.917,45.487,4796102,0
2006-06-27,45.56,45.786,45.188,45.215,4632517,0
2006-06-28,45.368,45.667,44.833,45.287,4858268,0
2006-06-29,45.786,47.146,45.768,47.102,8193045,0
2006-06-30,47.293,47.81,47.219,47.599,6149390,0
2006-07-03,47.739,48.261,47.701,48.208,2073420,0
2006-07-05,48.045,48.071,47.391,47.936,4682781,0
2006-07-06,47.936,48.569,47.901,48.099,3606388,0
2006-07-07,48.252,48.941,47.946,48.164,6259401,0
2006-07-10,48.535,48.862,48.089,48.354,3844816,0
2006-07-11,48.2,48.308,47.418,48.146,4906218,0
2006-07-12,47.901,48.109,47.129,47.166,5354302,0
2006-07-13,46.739,47.229,45.939,46.294,6044781,0
2006-07-14,46.24,46.503,45.324,45.704,5483163,0
2006-07-17,45.667,46.522,45.423,46.085,4320456,0
2006-07-18,45.958,46.757,45.832,46.656,5254434,0
2006-07-19,47.102,48.616,47.065,48.08,6316938,0
2006-07-20,48.071,48.418,47.625,47.701,4025370,0
2006-07-21,47.819,47.819,46.921,47.075,6392446,0
2006-07-24,47.446,48.562,47.408,48.364,4047088,0
2006-07-25,48.2,49.053,47.972,48.924,4250906,0
2006-07-26,48.951,48.951,48.318,48.535,4051053,0
2006-07-27,48.872,49.161,48.69,48.998,3901253,0
2006-07-28,49.062,50.114,49.044,49.876,5444142,0
2006-07-31,49.535,50.201,49.324,50.076,4200086,0
2006-08-01,49.706,49.76,49.124,49.659,4204714,0
2006-08-02,50.04,50.066,49.133,49.876,6791921,0
2006-08-03,49.027,51.22,49.027,51.055,5696566,0
2006-08-04,52.129,52.335,50.649,50.978,7175413,0
2006-08-07,50.639,51.064,50.315,50.558,5235696,0
2006-08-08,50.558,50.797,49.659,49.912,6805588,0
2006-08-09,50.258,50.585,48.48,48.707,6759510,0
2006-08-10,48.234,49.224,48.045,49.124,5753994,0
2006-08-11,49.133,49.406,48.69,49.224,3976211,0
2006-08-14,49.379,49.706,48.799,48.971,3883838,0
2006-08-15,49.706,50.268,49.65,49.885,4904231,0
2006-08-16,50.258,50.677,49.97,50.42,4575750,0
2006-08-17,50.341,51.175,50.211,50.882,3513687,0
2006-08-18,50.882,50.882,50.258,50.558,4489550,0
2006-08-21,50.458,50.758,49.733,50.604,4789815,0
2006-08-22,50.797,51.582,50.731,51.092,5166692,0
2006-08-23,51.284,51.61,50.865,51.249,5806794,0
2006-08-24,51.249,51.44,50.797,51.021,3748914,0
2006-08-25,50.83,50.987,50.331,50.44,3607050,0
2006-08-28,49.932,50.63,49.894,50.376,3758288,0
2006-08-29,50.376,50.376,49.027,49.435,5211775,0
2006-08-30,49.406,49.659,49.133,49.324,2891545,0
2006-08-31,49.324,49.706,49.26,49.543,2752769,0
2006-09-01,49.814,50.331,49.596,50.331,2741084,0
2006-09-05,50.911,50.958,50.44,50.777,3296309,0
2006-09-06,50.229,50.521,49.743,49.779,3749244,0
2006-09-07,49.406,50.076,49.342,49.668,3949315,0
2006-09-08,50.296,50.296,49.143,50.221,3580153,0
2006-09-11,49.76,50.201,49.668,50.201,3572328,0
2006-09-12,50.341,51.702,50.341,51.477,5746387,0
2006-09-13,51.184,52.755,51.005,52.508,6782001,0
2006-09-14,52.19,53.043,52.18,52.955,5013911,0
2006-09-15,53.297,53.824,53.015,53.435,6233495,0
2006-09-18,53.435,53.744,53.052,53.362,5132190,0
2006-09-19,53.771,54.104,53.399,54.104,6385504,0
2006-09-20,55.203,55.465,53.851,54.486,12428413,0
2006-09-21,54.486,54.905,53.924,53.951,5232719,0
2006-09-22,53.091,54.223,53.052,54.063,6804044,0
2006-09-25,54.523,54.978,54.166,54.651,6867095,0
2006-09-26,54.414,55.311,54.414,55.167,6320798,0
2006-09-27,54.82,54.932,54.063,54.514,4887038,0
2006-09-28,54.523,55.039,54.458,54.895,3507180,0
2006-09-29,54.895,55.437,54.849,54.905,3626562,0
2006-10-02,54.414,55.239,54.414,55.003,3003541,0
2006-10-03,54.749,55.594,54.724,55.394,4218385,0
2006-10-04,55.274,56.239,54.83,56.137,5072996,0
2006-10-05,55.992,56.292,55.61,56.146,4362345,0
2006-10-06,55.921,56.101,55.602,56.038,3068908,0
2006-10-09,56.046,56.483,55.819,56.483,3236680,0
2006-10-10,56.483,57.052,56.137,56.483,6258407,0
2006-10-11,55.921,56.463,55.728,56.319,4828948,0
2006-10-12,56.445,57.597,56.409,57.499,5603976,0
2006-10-13,57.272,57.744,57.163,57.662,3249024,0
2006-10-16,57.606,58.041,57.389,57.842,2452062,0
2006-10-17,57.653,57.799,56.716,57.072,3927710,0
2006-10-18,57.534,57.76,57.01,57.463,3993514,0
2006-10-19,57.144,57.453,56.945,57.37,2960772,0
2006-10-20,57.534,57.77,57.227,57.534,3401138,0
2006-10-23,57.463,58.532,57.389,58.252,4794005,0
2006-10-24,57.869,58.877,57.869,58.859,3553698,0
2006-10-25,58.896,58.896,57.953,58.342,3584785,0
2006-10-26,58.406,58.532,57.779,58.451,3605067,0
2006-10-27,58.268,58.305,57.472,57.561,3162825,0
2006-10-30,57.463,57.869,57.09,57.671,4259167,0
2006-10-31,57.799,57.926,57.326,57.561,4461773,0
2006-11-01,57.687,58.097,55.511,55.558,6569695,0
2006-11-02,55.203,56.846,55.203,55.846,6744962,0
2006-11-03,56.21,56.365,55.511,55.938,3534187,0
2006-11-06,56.483,57.481,56.292,57.262,4250906,0
2006-11-07,57.569,57.962,57.116,57.163,4960675,0
2006-11-08,56.761,57.235,56.518,56.89,4919225,0
2006-11-09,56.77,57.144,56.182,56.365,4884614,0
2006-11-10,56.675,57.779,56.581,57.744,4042567,0
2006-11-13,57.869,58.896,57.697,58.234,4190605,0
2006-11-14,58.732,59.113,57.716,58.915,4492193,0
2006-11-15,59.113,59.495,58.915,59.241,4988342,0
2006-11-16,59.685,59.867,58.869,59.25,4560646,0
2006-11-17,59.002,59.71,58.96,59.584,3788156,0
2006-11-20,59.268,60.246,58.934,59.728,4904123,0
2006-11-21,59.785,60.056,59.566,59.667,2895850,0
2006-11-22,59.982,60.246,59.321,59.649,3274266,0
2006-11-24,58.97,59.685,58.849,59.459,1235128,0
2006-11-27,59.268,59.364,57.299,57.425,4926389,0
2006-11-28,57.19,58.078,57.081,57.926,4278240,0
2006-11-29,58.541,58.696,57.587,58.296,4449533,0
2006-11-30,58.088,58.286,57.081,57.352,4589968,0
2006-12-01,57.463,57.653,56.11,56.684,5879329,0
2006-12-04,56.954,58.36,56.954,58.179,4355619,0
2006-12-05,58.151,58.859,58.041,58.722,3932776,0
2006-12-06,58.977,59.431,58.805,59.203,3552267,0
2006-12-07,59.685,59.947,58.74,58.877,3766332,0
2006-12-08,58.877,59.612,58.642,59.203,2735023,0
2006-12-11,59.331,59.71,58.713,59.321,3549400,0
2006-12-12,59.011,59.584,58.114,59.039,4671210,0
2006-12-13,59.53,59.857,59.223,59.469,3226755,0
2006-12-14,59.113,60.212,58.977,59.947,5706486,0
2006-12-15,60.346,60.346,59.649,59.685,6469718,0
2006-12-18,59.685,60.855,59.685,60.528,4871385,0
2006-12-19,62.053,62.805,60.382,61.527,10704416,0
2006-12-20,61.971,62.259,61.016,61.209,6346925,0
2006-12-21,61.072,61.728,60.799,60.838,3634940,0
2006-12-22,60.718,61.109,59.25,60.018,3947880,0
2006-12-26,59.947,60.901,59.947,60.799,2037928,0
2006-12-27,61.4,61.763,60.617,61.754,2927486,0
2006-12-28,61.333,61.745,60.928,61.445,2292227,0
2006-12-29,61.29,61.754,61.193,61.326,2639233,0
2007-01-03,61.699,61.998,60.864,61.464,5309111,0
2007-01-04,61.202,62.053,60.617,61.679,5553489,0
2007-01-05,61.263,61.445,60.519,60.892,5152582,0
2007-01-08,60.709,61.464,60.275,61.263,5349228,0
2007-01-09,61.155,61.635,60.79,61.117,5576082,0
2007-01-10,60.799,61.615,59.947,61.426,6581271,0
2007-01-11,61.333,62.269,61.155,62.033,5776484,0
2007-01-12,61.843,62.699,61.581,62.398,4821564,0
2007-01-16,62.568,62.796,61.852,62.215,4749805,0
2007-01-17,62.215,62.504,61.718,62.033,3556347,0
2007-01-18,62.715,62.715,61.016,61.155,4575419,0
2007-01-19,61.418,62.061,61.226,61.371,3918117,0
2007-01-22,61.371,63.603,61.371,62.741,6969718,0
2007-01-23,62.616,62.66,61.763,62.215,4081701,0
2007-01-24,62.351,63.76,62.315,63.75,4928488,0
2007-01-25,63.603,63.686,61.543,61.917,4555247,0
2007-01-26,61.925,62.128,60.819,61.843,4660957,0
2007-01-29,62.278,62.278,60.883,61.091,4649380,0
2007-01-30,61.371,61.834,60.998,61.543,4312304,0
2007-01-31,61.543,62.478,60.79,62.351,6432237,0
2007-02-01,62.85,63.55,62.577,63.15,5742975,0
2007-02-02,63.169,63.459,62.587,63.285,4285622,0
2007-02-05,63.014,63.187,62.514,62.708,3684873,0
2007-02-06,62.842,63.16,62.478,62.606,4227421,0
2007-02-07,63.033,63.033,62.443,62.689,3627772,0
2007-02-08,62.487,62.689,61.371,62.37,4094706,0
2007-02-09,62.335,63.322,60.874,61.589,7840316,0
2007-02-12,61.635,61.689,60.175,60.455,5458005,0
2007-02-13,60.492,61.499,60.455,61.193,4323142,0
2007-02-14,61.509,62.462,61.217,62.024,4663666,0
2007-02-15,61.834,62.68,61.772,62.37,3322105,0
2007-02-16,61.998,62.398,61.391,62.024,4905010,0
2007-02-20,62.005,62.96,61.408,62.741,5084240,0
2007-02-21,62.269,63.024,61.943,62.65,4857057,0
2007-02-22,62.805,63.068,61.898,62.315,4584898,0
2007-02-23,62.088,62.269,60.709,60.973,5960016,0
2007-02-26,61.072,61.362,58.849,59.132,8810015,0
2007-02-27,57.597,57.869,55.003,55.828,14680847,0
2007-02-28,56.165,57.072,55.138,56.416,11851137,0
2007-03-01,54.724,56.945,54.369,56.544,11717830,0
2007-03-02,56.229,56.7,55.274,55.274,8623170,0
2007-03-05,54.331,55.283,52.945,53.951,12150630,0
2007-03-06,54.594,55.854,54.594,55.387,11906580,0
2007-03-07,55.575,56.492,55.249,55.646,9088890,0
2007-03-08,56.146,57.697,56.146,56.79,8109165,0
2007-03-09,57.218,57.499,56.101,57.235,9500820,0
2007-03-12,56.445,57.472,56.182,57.28,8066174,0
2007-03-13,56.733,56.89,54.087,54.279,13127597,0
2007-03-14,54.148,55.757,53.418,55.585,14371433,0
2007-03-15,55.239,56.899,55.239,56.4,7014033,0
2007-03-16,56.684,56.856,55.911,56.038,8239348,0
2007-03-19,56.483,57.343,56.435,56.502,6769543,0
2007-03-20,56.473,57.734,56.347,57.318,6338856,0
2007-03-21,59.076,61.708,58.616,61.244,19448714,0
2007-03-22,60.864,61.754,60.691,61.1,9177719,0
2007-03-23,60.419,61.244,60.364,61.072,6712423,0
2007-03-26,61.371,61.371,60.047,60.528,10165442,0
2007-03-27,60.528,60.575,59.421,59.849,6990444,0
2007-03-28,59.685,60.438,58.767,58.985,7685113,0
2007-03-29,59.364,60.166,58.286,59.067,8114702,0
2007-03-30,59.223,59.849,58.487,59.312,6647754,0
2007-04-02,59.268,59.495,58.179,59.259,6054275,0
2007-04-03,59.575,60.502,59.485,60.382,6952151,0
2007-04-04,60.438,60.565,59.877,60.101,4903573,0
2007-04-05,59.867,60.673,59.793,60.474,4466850,0
2007-04-09,60.548,60.663,59.904,60.474,3801166,0
2007-04-10,60.575,61.254,60.282,60.455,6169206,0
2007-04-11,60.175,60.338,59.304,59.793,6406847,0
2007-04-12,59.649,60.346,59.15,60.3,4573764,0
2007-04-13,61.391,61.391,59.919,60.238,4966070,0
2007-04-16,60.701,62.033,60.655,61.807,6599316,0
2007-04-17,61.825,62.136,61.272,61.445,6080020,0
2007-04-18,61.371,63.23,61.371,61.615,10369026,0
2007-04-19,61.615,62.487,60.282,62.197,7733641,0
2007-04-20,63.033,63.124,61.86,62.434,9137947,0
2007-04-23,62.879,63.603,62.66,62.923,5108820,0
2007-04-24,63.413,63.413,62.269,62.887,4854584,0
2007-04-25,63.268,63.768,62.65,63.647,6060999,0
2007-04-26,63.276,63.883,62.913,63.55,5828427,0
2007-04-27,63.258,64.085,62.66,64.021,4923078,0
2007-04-30,64.003,64.138,63.033,63.268,5973961,0
2007-05-01,63.494,63.713,62.136,63.341,4886398,0
2007-05-02,63.276,64.321,63.042,63.532,5008357,0
2007-05-03,63.941,64.237,63.169,64.219,3302159,0
2007-05-04,64.385,65.382,64.166,65.191,5222761,0
2007-05-07,65.362,65.854,64.481,64.748,3654912,0
2007-05-08,64.43,64.594,63.603,64.501,3573262,0
2007-05-09,64.166,65.001,64.158,64.802,3668854,0
2007-05-10,64.42,64.765,63.55,63.55,4247511,0
2007-05-11,63.577,64.356,63.55,64.121,4647942,0
2007-05-14,64.356,64.473,63.504,63.941,3893096,0
2007-05-15,64.385,64.765,62.768,62.87,7080612,0
2007-05-16,62.968,63.422,62.453,63.322,5520416,0
2007-05-17,63.095,63.857,63.014,63.385,4227199,0
2007-05-18,63.512,64.447,63.385,64.046,4908752,0
2007-05-21,63.631,64.765,63.631,64.473,5970604,0
2007-05-22,64.473,64.81,64.085,64.481,3594372,0
2007-05-23,64.538,65.517,64.385,64.576,4000386,0
2007-05-24,65.138,65.42,63.293,63.603,4836555,0
2007-05-25,62.541,63.794,62.541,63.459,4072219,0
2007-05-29,63.504,64.455,63.276,64.229,3580596,0
2007-05-30,63.821,64.628,63.413,64.628,3878215,0
2007-05-31,65.457,65.636,63.941,64.038,5397844,0
2007-06-01,64.121,64.937,63.902,64.819,5897514,0
2007-06-04,64.947,65.138,64.148,64.656,4081722,0
2007-06-05,64.166,64.692,64.029,64.501,5120313,0
2007-06-06,64.219,65.028,63.631,64.738,8425747,0
2007-06-07,64.394,66.625,63.812,63.812,11909448,0
2007-06-08,63.941,65.717,63.76,65.589,7164556,0
2007-06-11,65.608,67.097,65.473,66.68,6290749,0
2007-06-12,66.796,67.269,65.28,65.29,10014597,0
2007-06-13,65.934,67.188,65.727,67.151,8492543,0
2007-06-14,66.751,68.175,66.514,67.252,10558250,0
2007-06-15,68.356,68.495,66.468,66.634,11393462,0
2007-06-18,67.652,68.031,66.39,66.651,12388987,0
2007-06-19,66.896,66.952,65.627,66.117,10224745,0
2007-06-20,67.36,68.022,65.589,65.761,16845537,0
2007-06-21,66.163,66.163,64.464,65.736,12721413,0
2007-06-22,65.517,65.674,63.494,63.713,14013232,0
2007-06-25,63.902,65.5,62.879,63.667,14372820,0
2007-06-26,64.219,64.547,63.276,63.341,10092310,0
2007-06-27,62.879,64.43,62.504,64.256,11733631,0
2007-06-28,64.275,64.729,63.866,63.921,7822130,0
2007-06-29,64.385,64.692,62.307,63.169,9955505,0
2007-07-02,64.356,65.457,63.976,64.71,10048809,0
2007-07-03,65.156,66.533,65.091,66.426,6575154,0
2007-07-05,66.68,66.751,65.473,66.171,10081497,0
2007-07-06,66.243,66.771,65.654,66.306,6773292,0
2007-07-09,66.306,66.451,65.517,65.915,6699898,0
2007-07-10,65.317,65.344,63.532,63.921,11889035,0
2007-07-11,63.249,64.738,63.132,64.095,10457043,0
2007-07-12,64.158,65.708,64.095,65.682,9290069,0
2007-07-13,65.272,66.806,64.937,66.46,8243127,0
2007-07-16,66.724,66.724,65.457,65.589,7741854,0
2007-07-17,66.089,66.426,65.464,66.089,7007889,0
2007-07-18,64.729,65.509,63.23,64.275,13849932,0
2007-07-19,64.056,64.863,62.741,63.395,10943618,0
2007-07-20,63.404,63.722,60.583,61.299,17221566,0
2007-07-23,61.643,62.098,60.936,61.426,10888672,0
2007-07-24,60.691,60.91,58.977,59.469,16832477,0
2007-07-25,59.919,60.419,58.96,59.747,16245024,0
2007-07-26,58.324,58.924,55.794,58.513,24185063,0
2007-07-27,58.513,59.793,57.389,58.397,20519205,0
2007-07-30,59.223,59.223,56.656,58.616,20370131,0
2007-07-31,59.459,61.064,57.697,57.943,19083295,0
2007-08-01,57.1,58.97,56.101,58.406,18354310,0
2007-08-02,58.597,59.241,56.917,57.953,13291261,0
2007-08-03,57.299,58.197,54.877,54.994,19573285,0
2007-08-06,55.268,58.207,53.297,58.088,18983962,0
2007-08-07,57.799,59.747,56.6,58.36,17485886,0
2007-08-08,58.951,60.601,57.926,59.321,22933028,0
2007-08-09,56.518,58.197,55.694,56.073,26307165,0
2007-08-10,54.791,56.6,53.633,54.458,25721323,0
2007-08-13,56.292,57.272,54.006,54.104,17019151,0
2007-08-14,54.585,54.749,51.619,52.235,21180315,0
2007-08-15,52.028,53.886,51.148,51.374,16479176,0
2007-08-16,50.639,54.243,49.806,53.497,25258046,0
2007-08-17,56.809,57.334,55.455,56.455,26172853,0
2007-08-20,56.708,57.352,55.402,56.846,15512203,0
2007-08-21,56.836,57.97,56.064,57.052,11272321,0
2007-08-22,57.935,58.513,56.78,58.141,11887843,0
2007-08-23,58.713,58.896,57.044,58.342,12481762,0
2007-08-24,58.259,58.74,57.244,58.549,7855747,0
2007-08-27,58.414,58.432,57.561,57.816,9453415,0
2007-08-28,56.742,57.017,55.03,55.129,11554015,0
2007-08-29,55.521,55.757,54.303,55.53,10788631,0
2007-08-30,54.233,55.259,54.026,54.575,9548548,0
2007-08-31,56.202,57.034,55.455,56.581,11437115,0
2007-09-04,56.733,59.011,56.309,57.998,9698019,0
2007-09-05,57.517,57.553,56.172,56.752,8874820,0
2007-09-06,57.052,57.081,55.455,56.7,7869747,0
2007-09-07,55.437,57.644,54.923,56.7,13095183,0
2007-09-10,57.472,58.106,55.976,57.227,8748281,0
2007-09-11,57.481,58.278,57.244,57.644,7457485,0
2007-09-12,57.144,57.97,56.935,57.569,8134078,0
2007-09-13,58.578,60.944,58.068,60.591,13496427,0
2007-09-14,59.919,60.166,58.896,59.973,8426408,0
2007-09-17,59.44,59.566,58.041,58.886,8444576,0
2007-09-18,60.084,62.85,58.795,62.152,18847787,0
2007-09-19,62.67,63.385,60.275,60.809,19448831,0
2007-09-20,61.317,61.317,57.481,58.633,18812802,0
2007-09-21,59.031,59.031,57.29,58.461,14672029,0
2007-09-24,58.886,58.97,56.347,56.51,9071858,0
2007-09-25,56.172,56.202,54.885,55.675,11476076,0
2007-09-26,56.011,58.314,55.158,57.124,16441987,0
2007-09-27,56.925,58.951,56.899,58.558,11057370,0
2007-09-28,58.342,58.558,56.61,57.153,14675776,0
2007-10-01,56.79,58.503,56.79,58.068,10334979,0
2007-10-02,58.487,60.492,58.259,59.965,11961806,0
2007-10-03,59.877,61.28,59.649,60.782,10076658,0
2007-10-04,60.936,61.326,60.166,60.883,8366940,0
2007-10-05,61.625,62.504,60.79,62.504,9164285,0
2007-10-08,62.278,62.416,61.483,61.635,5548968,0
2007-10-09,62.179,62.805,60.483,62.68,8785427,0
2007-10-10,62.108,62.616,60.799,61.263,8382202,0
2007-10-11,61.67,62.043,60.028,60.838,9282411,0
2007-10-12,61.226,61.445,60.41,61.007,4958966,0
2007-10-15,60.953,61.1,59.159,59.965,7557136,0
2007-10-16,59.364,59.801,58.704,59.241,9110160,0
2007-10-17,59.867,60.355,58.169,59.701,10563981,0
2007-10-18,58.805,59.947,57.953,59.331,9241776,0
2007-10-19,58.985,59.412,55.747,56.202,17676893,0
2007-10-22,56.202,57.509,55.685,56.78,11271546,0
2007-10-23,57.491,57.989,55.801,57.716,10005892,0
2007-10-24,57.116,57.606,54.43,57.052,14042174,0
2007-10-25,57.116,57.543,54.885,56.247,18326808,0
2007-10-26,57.726,58.97,57.09,58.767,12492008,0
2007-10-29,58.821,60.309,58.633,60.12,9487259,0
2007-10-30,59.801,60.737,58.805,59.412,9981642,0
2007-10-31,60.075,61.326,58.305,61.016,18500769,0
2007-11-01,58.985,58.985,56.3,56.628,17262668,0
2007-11-02,56.581,56.581,51.601,53.435,31754010,0
2007-11-05,52.508,52.7,49.171,50.43,29446256,0
2007-11-06,50.477,51.102,47.917,49.451,30727570,0
2007-11-07,47.791,48.434,45.432,46.439,33121089,0
2007-11-08,48.28,49.007,46.122,48.698,36108307,0
2007-11-09,46.948,50.901,46.948,49.171,23561443,0
2007-11-12,48.535,50.541,48.174,48.779,15500045,0
2007-11-13,49.351,50.84,47.864,50.677,19519098,0
2007-11-14,51.935,52.709,49.912,50.449,16748017,0
2007-11-15,49.688,50.731,47.293,48.326,21446804,0
2007-11-16,48.589,48.743,47.018,47.991,13011576,0
2007-11-19,47.194,47.617,45.813,46.384,12942374,0
2007-11-20,46.04,46.775,44.198,45.75,21254374,0
2007-11-21,44.78,45.079,43.146,44.009,21790864,0
2007-11-23,44.389,45.585,44.362,45.26,6598578,0
2007-11-26,45.351,45.351,43.482,43.501,11177410,0
2007-11-27,43.818,45.633,43.726,45.178,17484655,0
2007-11-28,45.641,48.643,45.543,48.535,21757804,0
2007-11-29,48.261,48.471,47.018,47.484,11507609,0
2007-11-30,49.188,50.076,47.364,47.827,19662846,0
2007-12-03,46.984,47.864,46.522,47.427,10317825,0
2007-12-04,46.223,46.259,44.552,45.368,18878039,0
2007-12-05,46.06,46.503,44.699,45.459,11439863,0
2007-12-06,44.824,46.857,44.653,46.791,12194301,0
2007-12-07,46.821,48.174,46.711,46.893,11325707,0
2007-12-10,47.556,49.451,46.974,49.324,18208082,0
2007-12-11,49.415,49.796,45.315,45.315,25725223,0
2007-12-12,46.948,47.572,44.316,45.697,24786428,0
2007-12-13,45.188,45.768,43.084,45.543,22238531,0
2007-12-14,44.908,46.393,44.407,45.633,14842793,0
2007-12-17,45.377,46.085,44.198,44.935,15425692,0
2007-12-18,44.389,45.26,42.865,43.609,26471742,0
2007-12-19,44.29,46.603,43.456,45.432,39980815,0
2007-12-20,45.859,47.644,44.899,46.603,32720638,0
2007-12-21,47.247,49.806,47.247,49.324,34380613,0
2007-12-24,48.898,50.249,48.69,49.867,6087260,0
2007-12-26,49.578,50.024,48.898,49.894,7672689,0
2007-12-27,49.551,49.715,48.089,48.372,12053780,0
2007-12-28,48.569,48.951,47.119,48.28,9932179,0
2007-12-31,48.08,48.853,47.092,48.183,8839544,0
2008-01-02,48.063,48.444,45.641,46.223,19428068,0
2008-01-03,46.455,47.075,45.887,46.213,12590652,0
2008-01-04,45.287,45.985,44.326,44.724,15927329,0
2008-01-07,44.908,45.215,43.501,43.828,20687368,0
2008-01-08,44.134,44.425,41.623,42.094,24766821,0
2008-01-09,41.55,43.554,40.769,43.3,22114175,0
2008-01-10,42.239,44.571,41.659,43.918,22344946,0
2008-01-11,43.482,45.168,43.164,43.899,17498461,0
2008-01-14,44.389,44.899,44.083,44.362,12074889,0
2008-01-15,43.317,44.073,42.321,42.755,13722565,0
2008-01-16,42.475,44.263,42.466,42.99,17176777,0
2008-01-17,43.146,43.526,40.825,41.05,20410432,0
2008-01-18,41.323,42.23,39.529,40.923,21755193,0
2008-01-22,38.874,45.477,38.618,44.026,40628900,0
2008-01-23,42.63,47.257,42.184,46.903,30422707,0
2008-01-24,47.082,47.257,45.633,46.475,18012979,0
2008-01-25,46.821,47.53,43.609,44.352,21022401,0
2008-01-28,44.326,45.07,43.554,44.987,14310327,0
2008-01-29,44.571,45.551,44.089,44.87,13548491,0
2008-01-30,44.761,46.375,43.945,44.118,17660232,0
2008-01-31,43.428,45.385,42.14,44.761,25160502,0
2008-02-01,44.489,44.86,43.266,43.774,29565508,0
2008-02-04,43.609,43.871,43.067,43.572,11849399,0
2008-02-05,42.546,42.821,41.232,41.333,14520132,0
2008-02-06,41.642,42.011,40.286,40.777,13751951,0
2008-02-07,40.424,41.902,40.262,40.714,18821525,0
2008-02-08,40.424,40.714,38.883,39.183,18934649,0
2008-02-11,39.643,39.643,38.238,38.585,16471322,0
2008-02-12,38.784,39.546,38.338,38.746,20612129,0
2008-02-13,38.558,39.347,38.01,39.217,21881973,0
2008-02-14,38.702,39.681,38.22,38.663,22229934,0
2008-02-15,38.238,38.992,37.966,38.394,25370615,0
2008-02-19,38.808,39.082,37.531,37.64,19217312,0
2008-02-20,37.331,39.617,36.979,39.51,21091721,0
2008-02-21,39.914,40.17,38.992,39.164,14758068,0
2008-02-22,39.201,40.17,38.358,40.09,14162255,0
2008-02-25,39.871,41.232,39.454,41.077,16242239,0
2008-02-26,40.796,41.467,40.141,40.759,17298733,0
2008-02-27,40.354,42.111,40.199,41.623,13417702,0
2008-02-28,41.206,41.35,39.943,40.279,11832132,0
2008-02-29,39.555,39.914,38.038,38.21,17156645,0
2008-03-03,38.238,38.293,37.25,37.72,18623844,0
2008-03-04,37.294,37.84,36.587,37.512,14946184,0
2008-03-05,37.56,38.521,37.094,37.622,14452736,0
2008-03-06,37.058,37.593,35.888,35.988,17849979,0
2008-03-07,35.48,37.224,35.029,36.161,18830281,0
2008-03-10,36.271,36.923,34.638,34.745,23256590,0
2008-03-11,36.706,38.719,35.97,38.549,32294625,0
2008-03-12,38.464,39.338,37.049,37.204,17639074,0
2008-03-13,36.308,38.121,35.58,37.739,21434771,0
2008-03-14,38.147,38.692,34.935,35.879,34073570,0
2008-03-17,32.443,34.356,30.445,33.003,54497440,0
2008-03-18,35.761,39.381,34.872,38.883,47362312,0
2008-03-19,41.059,42.702,39.082,39.416,44405108,0
2008-03-20,39.364,45.404,39.082,45.061,48997367,0
2008-03-24,44.899,46.992,43.999,44.226,32540479,0
2008-03-25,44.398,45.613,43.801,44.86,18360978,0
2008-03-26,44.179,44.362,42.683,43.354,17619507,0
2008-03-27,43.709,44.29,41.032,41.45,28089329,0
2008-03-28,41.55,42.193,40.133,40.589,17008649,0
2008-03-31,40.46,42.411,40.18,41.458,17005890,0
2008-04-01,43.572,44.634,43.126,44.316,23916554,0
2008-04-02,44.343,45.506,44.143,44.533,15126783,0
2008-04-03,44.198,45.133,43.317,44.343,13200999,0
2008-04-04,44.343,44.454,42.964,43.182,14535162,0
2008-04-07,43.609,44.472,42.657,43.626,11864452,0
2008-04-08,43.492,43.99,42.657,43.201,12144956,0
2008-04-09,42.849,43.617,41.431,41.824,15615137,0
2008-04-10,41.495,42.02,40.123,40.315,18325070,0
2008-04-11,39.801,41.14,39.39,39.581,15618595,0
2008-04-14,39.462,39.782,38.549,38.983,11805481,0
2008-04-15,39.328,39.852,38.585,39.481,13177889,0
2008-04-16,40.542,41.35,39.563,41.206,15484514,0
2008-04-17,40.68,42.565,40.68,42.111,14826912,0
2008-04-18,43.3,44.445,43.164,43.335,17390297,0
2008-04-21,43.308,43.492,42.502,42.821,12972685,0
2008-04-22,42.812,43.182,41.92,42.812,13894757,0
2008-04-23,42.71,43.718,42.565,42.983,12185162,0
2008-04-24,43.372,46.138,43.335,45.714,19220297,0
2008-04-25,46.339,46.766,45.07,45.948,16027918,0
2008-04-28,46.24,46.349,45.252,45.279,8964383,0
2008-04-29,45.133,45.404,43.889,44.416,12644131,0
2008-04-30,44.505,45.005,43.736,44.089,16817870,0
2008-05-01,44.326,46.267,43.791,45.659,13770741,0
2008-05-02,46.493,46.646,44.87,45.641,15006536,0
2008-05-05,45.205,45.73,44.018,44.198,12532687,0
2008-05-06,43.718,44.889,43.019,44.496,11563971,0
2008-05-07,44.699,44.899,42.674,42.83,12294057,0
2008-05-08,43.126,43.126,41.16,42.166,14013027,0
2008-05-09,41.912,43.099,41.359,41.692,11913984,0
2008-05-12,42.104,43.662,41.786,43.23,11666032,0
2008-05-13,43.192,43.464,42.111,42.285,9837896,0
2008-05-14,42.512,43.345,41.967,42.603,11552348,0
2008-05-15,42.727,43.354,42.248,43.282,9543030,0
2008-05-16,43.308,43.456,42.33,42.83,7156308,0
2008-05-19,42.919,43.317,41.701,41.912,10088642,0
2008-05-20,41.586,41.65,40.18,40.643,14314850,0
2008-05-21,40.643,40.714,38.592,38.909,22163492,0
2008-05-22,38.348,39.59,38.329,38.966,16746725,0
2008-05-23,38.702,38.818,37.674,37.949,12118158,0
2008-05-27,37.521,38.549,37.303,38.32,11602647,0
2008-05-28,38.663,38.802,37.885,38.802,13362083,0
2008-05-29,38.653,40.18,38.539,39.716,11072564,0
2008-05-30,40.08,40.38,39.708,40.123,10441490,0
2008-06-02,40.098,40.408,38.376,39.101,17088802,0
2008-06-03,39.416,39.871,37.712,38.692,17671684,0
2008-06-04,39.007,40.07,38.818,39.338,16996321,0
2008-06-05,39.481,40.652,39.253,40.45,14934164,0
2008-06-06,40.062,40.16,36.895,37.022,26748891,0
2008-06-09,37.14,37.43,35.134,35.735,24721592,0
2008-06-10,35.334,36.161,34.674,35.59,24267087,0
2008-06-11,35.562,35.851,33.477,33.685,27606494,0
2008-06-12,34.254,36.369,34.228,34.818,27642845,0
2008-06-13,35.316,37.242,34.971,37.234,28190621,0
2008-06-16,37.666,39.128,37.439,38.367,19981860,0
2008-06-17,39.101,39.425,36.052,36.823,28661958,0
2008-06-18,34.366,37.83,33.946,36.915,45822768,0
2008-06-19,36.859,36.905,35.009,36.458,30036897,0
2008-06-20,36.042,36.185,34.935,35.091,26343474,0
2008-06-23,35.283,35.283,33.885,33.983,19133183,0
2008-06-24,34.02,35.608,33.26,34.866,23756752,0
2008-06-25,35.372,35.834,34.429,34.638,26020379,0
2008-06-26,34.02,34.638,33.285,33.412,24207695,0
2008-06-27,33.521,34.02,32.721,33.304,28532698,0
2008-06-30,33.105,34.102,32.407,32.721,20389085,0
2008-07-01,32.204,33.494,31.627,33.202,27354160,0
2008-07-02,33.183,33.584,32.433,32.54,19642976,0
2008-07-03,32.685,33.149,32.224,32.578,10221224,0
2008-07-07,32.677,33.105,30.918,31.816,25259498,0
2008-07-08,32.077,33.26,30.943,33.105,29639565,0
2008-07-09,33.095,33.331,30.3,30.837,28820729,0
2008-07-10,30.59,31.607,29.728,30.401,32041777,0
2008-07-11,29.794,31.206,29.375,30.337,35203427,0
2008-07-14,31.138,31.471,28.659,28.804,26168973,0
2008-07-15,28.506,29.558,26.852,28.124,39854730,0
2008-07-16,29.255,31.852,28.142,31.799,37284771,0
2008-07-17,32.75,36.422,32.642,34.762,59223774,0
2008-07-18,35.781,36.081,33.62,34.991,23457389,0
2008-07-21,35.198,35.517,32.661,33.077,24622218,0
2008-07-22,32.511,35.308,32.114,35.083,20944566,0
2008-07-23,35.264,36.605,34.375,35.48,22866816,0
2008-07-24,35.517,35.861,33.285,33.783,19168574,0
2008-07-25,33.848,34.066,32.597,33.338,16926824,0
2008-07-28,33.211,34.02,31.39,31.715,20575939,0
2008-07-29,32.369,33.25,30.8,33.113,27559220,0
2008-07-30,33.685,35.788,33.612,35.019,28190117,0
2008-07-31,34.564,36.507,34.385,35.816,18998824,0
2008-08-01,35.988,37.858,35.517,37.294,21552190,0
2008-08-04,36.794,38.567,36.378,37.631,20099058,0
2008-08-05,38.019,39.681,37.694,39.191,22065289,0
2008-08-06,38.919,39.462,38.367,39.174,14308131,0
2008-08-07,38.435,39.555,38.338,38.702,24174145,0
2008-08-08,38.682,41.513,38.646,40.858,25438386,0
2008-08-11,40.616,42.257,40.199,41.179,18318493,0
2008-08-12,40.17,40.235,37.477,38.558,25536637,0
2008-08-13,38.229,38.401,35.389,36.422,32511663,0
2008-08-14,36.352,37.167,35.916,36.869,16386434,0
2008-08-15,36.923,37.541,36.534,37.086,11769952,0
2008-08-18,37.15,37.15,35.643,35.916,14464470,0
2008-08-19,35.381,35.381,33.928,34.546,19779778,0
2008-08-20,34.847,35,32.84,33.928,29335990,0
2008-08-21,33.159,34.057,33.022,33.62,17290542,0
2008-08-22,34.499,35.499,34.346,35.283,17227484,0
2008-08-25,34.753,35.091,34.429,34.674,13578039,0
2008-08-26,34.648,35.198,34.264,35,9342624,0
2008-08-27,35.047,35.562,34.481,35.426,10581413,0
2008-08-28,35.834,37.022,35.517,36.832,13523630,0
2008-08-29,36.36,37.458,36.299,37.04,11573765,0
2008-09-02,38.067,39.025,36.766,37.467,18687903,0
2008-09-03,37.259,38.358,36.951,38.257,13614281,0
2008-09-04,37.56,38.435,36.242,36.596,20851580,0
2008-09-05,35.871,37.658,35.871,37.521,18479510,0
2008-09-08,40.133,40.37,37.783,39.253,29133378,0
2008-09-09,38.653,39.191,36.345,36.651,30224032,0
2008-09-10,36.387,36.776,34.546,35.308,26997953,0
2008-09-11,32.587,35.888,32.324,35.118,40052169,0
2008-09-12,34.455,36.194,33.612,33.774,34688936,0
2008-09-15,30.21,31.753,27.879,29.205,74635249,0
2008-09-16,21.674,28.114,21.056,26.036,131092379,0
2008-09-17,20.712,23.697,14.587,19.733,363522511,0
2008-09-18,18.325,22.425,10.615,20.456,354456409,0
2008-09-19,30.166,30.716,22.499,24.685,133389456,0
2008-09-22,27.907,28.712,24.141,24.577,62293312,0
2008-09-23,24.268,25.466,23.007,25.401,38976846,0
2008-09-24,26.308,26.627,21.59,22.489,49297376,0
2008-09-25,22.806,25.346,20.919,24.586,37736435,0
2008-09-26,21.529,24.586,21.337,22.452,45359165,0
2008-09-29,22.462,22.525,17.364,19.041,59085665,0
2008-09-30,19.96,23.007,19.524,20.867,42190749,0
2008-10-01,20.611,22.561,19.741,22.153,39858387,0
2008-10-02,21.693,22.787,20.957,21.056,19715310,0
2008-10-03,22.136,24.25,20.423,21.7,33255015,0
2008-10-06,20.404,22.136,18.298,21.317,29787063,0
2008-10-07,22.026,22.026,12.818,16.011,99776471,0
2008-10-08,15.413,17.662,14.724,15.241,45167818,0
2008-10-09,16.31,16.601,10.84,11.296,113462422,0
2008-10-10,8.3373,10.252,6.0874,8.7816,228272859,0
2008-10-13,13.999,17.29,11.486,16.421,220256237,0
2008-10-14,19.243,21.955,18.642,19.903,152727588,0
2008-10-15,18.352,18.562,15.977,16.449,95801864,0
2008-10-16,16.876,17.465,15.358,16.954,69596012,0
2008-10-17,16.301,18.381,15.893,17.455,51442637,0
2008-10-20,18.298,18.861,17.299,17.934,36349852,0
2008-10-21,18.269,19.488,17.545,18.325,44342233,0
2008-10-22,17.516,18.316,16.449,17.536,41798631,0
2008-10-23,17.427,17.917,15.778,16.402,43710479,0
2008-10-24,14.125,15.496,13.951,14.988,46986120,0
2008-10-27,13.942,14.804,12.455,12.455,47330233,0
2008-10-28,13.617,14.063,9.2075,13.79,138611034,0
2008-10-29,13.608,15.005,12.156,13.39,69019412,0
2008-10-30,14.28,14.787,13.536,14.595,47534739,0
2008-10-31,14.378,16.773,14.198,15.849,46238026,0
2008-11-03,16.22,17.055,15.539,16.329,29041249,0
2008-11-04,16.736,17.465,16.011,17.148,30615937,0
2008-11-05,17.119,17.475,15.332,15.477,29390281,0
2008-11-06,15.114,15.822,13.781,13.96,38015736,0
2008-11-07,14.299,15.123,13.717,14.497,33002516,0
2008-11-10,15.114,15.114,12.836,13.227,33013793,0
2008-11-11,12.774,13.099,11.611,12.774,51547125,0
2008-11-12,12.3,12.655,10.831,10.831,37721905,0
2008-11-13,11.195,12.113,9.77,11.982,64047976,0
2008-11-14,11.496,11.965,10.441,10.913,38546070,0
2008-11-17,10.559,11.205,9.989,10.176,32176894,0
2008-11-18,10.234,11.186,9.989,10.913,40646057,0
2008-11-19,10.687,10.777,9.0079,9.2982,42994615,0
2008-11-20,9.063,10.097,8.1646,8.3462,56957427,0
2008-11-21,8.7998,9.2626,7.9834,9.1169,54475535,0
2008-11-24,9.626,12.356,9.626,12.137,74830462,0
2008-11-25,12.882,14.169,12.184,12.947,55299016,0
2008-11-26,12.292,13.527,12.066,13.156,30749472,0
2008-11-28,12.882,13.588,12.692,13.381,14596026,0
2008-12-01,12.636,12.91,10.296,10.296,39862197,0
2008-12-02,10.441,11.269,9.842,10.923,40029692,0
2008-12-03,10.403,12.792,10.135,12.565,45271046,0
2008-12-04,12.103,14.216,11.884,13.552,50333557,0
2008-12-05,13.227,14.423,12.664,14.261,40375414,0
2008-12-08,14.795,15.341,13.888,14.787,38533617,0
2008-12-09,14.134,14.733,13.527,13.579,31551453,0
2008-12-10,13.925,14.063,12.711,13.244,23497690,0
2008-12-11,12.919,13.156,12.292,12.465,31348966,0
2008-12-12,11.794,12.664,11.477,12.565,23350362,0
2008-12-15,12.747,12.974,12.066,12.375,22564408,0
2008-12-16,12.808,15.656,12.574,14.634,58008890,0
2008-12-17,14.081,16.268,13.426,14.97,73600926,0
2008-12-18,15.259,16.038,14.605,14.724,37846695,0
2008-12-19,14.814,15.683,14.017,14.017,40144560,0
2008-12-22,14.169,14.178,13.191,13.227,21340335,0
2008-12-23,13.363,13.69,13.063,13.099,14156663,0
2008-12-24,12.929,13.381,12.891,13.156,5794684,0
2008-12-26,13.435,13.483,13.017,13.29,4951666,0
2008-12-29,13.491,13.579,12.854,13.517,13290602,0
2008-12-30,13.617,13.888,13.272,13.781,15481650,0
2008-12-31,13.752,14.587,13.635,14.552,16560513,0
2009-01-02,14.525,15.46,14.289,15.413,22384895,0
2009-01-05,15.241,16.657,15.214,15.986,28055737,0
2009-01-06,16.393,18.081,16.329,17.764,42936388,0
2009-01-07,17.299,17.583,16.112,16.421,34079475,0
2009-01-08,16.239,17.218,16.011,17.073,23276421,0
2009-01-09,17.208,18.127,16.954,17.29,39530286,0
2009-01-12,18.218,19.006,16.393,17.046,54231523,0
2009-01-13,16.574,17.764,16.202,17.11,34602865,0
2009-01-14,16.555,16.746,15.385,15.595,43630667,0
2009-01-15,15.514,15.968,13.96,14.752,46123528,0
2009-01-16,15.405,15.605,12.747,14.141,46678759,0
2009-01-20,13.57,13.645,11.884,11.884,36355039,0
2009-01-21,12.636,15.405,12.546,15.296,51350817,0
2009-01-22,14.761,16.919,14.207,15.95,50453172,0
2009-01-23,15.206,17.227,14.804,16.973,43107484,0
2009-01-26,17.172,18.779,16.736,17.308,42037244,0
2009-01-27,17.747,18.127,17.336,17.953,28837503,0
2009-01-28,19.115,21.246,18.841,20.867,67959748,0
2009-01-29,19.733,20.603,19.296,19.395,44380231,0
2009-01-30,19.05,20.203,18.099,18.352,46663767,0
2009-02-02,17.782,19.414,17.49,18.87,34467239,0
2009-02-03,19.206,19.669,18.462,18.997,31374688,0
2009-02-04,19.224,21.12,19.034,19.968,45576246,0
2009-02-05,19.669,22.171,19.524,21.038,60434423,0
2009-02-06,21.555,22.091,20.194,20.747,51788657,0
2009-02-09,20.639,21.727,19.603,21.418,43719262,0
2009-02-10,21.12,21.735,18.607,18.861,49956582,0
2009-02-11,19.96,20.909,19.107,20.784,42556741,0
2009-02-12,20.339,21.1,19.741,20.857,51920566,0
2009-02-13,20.72,21.3,20.14,20.802,39749178,0
2009-02-17,19.659,20.012,17.81,17.926,50659912,0
2009-02-18,18.486,18.652,17.073,18.307,50248249,0
2009-02-19,18.833,19.169,18.027,18.081,38836140,0
2009-02-20,17.374,18.208,16.43,17.625,61702011,0
2009-02-23,18.371,18.543,17.037,17.073,39042149,0
2009-02-24,17.381,20.05,17.138,20.022,54078662,0
2009-02-25,19.912,20.792,19.234,19.741,59038359,0
2009-02-26,20.369,20.683,19.196,19.349,41673147,0
2009-02-27,18.427,18.795,17.565,17.728,56740617,0
2009-03-02,17.11,17.29,15.95,16.284,49176999,0
2009-03-03,16.773,16.912,15.214,16.494,46894795,0
2009-03-04,17.101,18.381,16.773,17.601,51007894,0
2009-03-05,17.11,17.237,15.721,16.31,51287857,0
2009-03-06,16.791,17.545,15.151,15.586,61237377,0
2009-03-09,15.114,16.14,14.624,14.952,49080682,0
2009-03-10,16.149,18.979,15.883,18.906,68798523,0
2009-03-11,20.414,21.617,19.767,20.423,78479005,0
2009-03-12,20.404,22.145,19.867,21.936,61872342,0
2009-03-13,22.418,23.442,21.545,23.069,74003749,0
2009-03-16,23.504,23.815,20.792,20.901,67728616,0
2009-03-17,20.274,21.727,19.749,21.599,66852076,0
2009-03-18,20.657,22.452,20.05,21.945,72424431,0
2009-03-19,22.189,22.499,19.06,19.087,73111851,0
2009-03-20,19.541,20.04,18.151,18.361,63533379,0
2009-03-23,20.077,22.399,19.376,22.162,71379589,0
2009-03-24,21.599,24.738,21.366,22.787,90890334,0
2009-03-25,23.36,24.268,21.646,23.504,82235261,0
2009-03-26,23.915,24.02,22.709,23.27,60080498,0
2009-03-27,22.778,23.477,21.972,22.091,50185612,0
2009-03-30,20.629,21.074,19.774,20.077,49205933,0
2009-03-31,20.593,21.011,19.659,20.657,60091809,0
2009-04-01,20.131,21.955,19.968,21.529,51014013,0
2009-04-02,22.634,22.682,20.821,20.966,74719900,0
2009-04-03,20.501,21.916,20.022,21.828,58023302,0
2009-04-06,20.937,21.317,20.549,21.147,38815068,0
2009-04-07,20.33,22.198,20.32,21.156,50113746,0
2009-04-08,21.564,21.572,20.067,20.585,41527625,0
2009-04-09,21.863,23.016,21.092,22.999,58632178,0
2009-04-13,22.292,24.811,22.225,24.393,49742829,0
2009-04-14,23.171,23.56,21.373,21.475,53164380,0
2009-04-15,21.255,21.529,19.976,21.274,57763571,0
2009-04-16,21.393,22.128,21.038,21.745,44159656,0
2009-04-17,21.656,23.486,21.383,22.682,56894254,0
2009-04-20,21.936,22.859,21.327,21.337,50017722,0
2009-04-21,20.919,22.778,20.529,22.363,55332664,0
2009-04-22,20.549,22.272,20.194,20.359,114648679,0
2009-04-23,20.603,20.831,19.196,19.922,68747143,0
2009-04-24,20.274,20.529,19.342,19.922,59337635,0
2009-04-27,19.594,20.212,19.196,19.286,36766334,0
2009-04-28,18.933,19.758,18.769,19.123,30507774,0
2009-04-29,19.459,21.092,19.286,20.928,51948603,0
2009-04-30,21.572,22.189,21.3,21.446,54010834,0
2009-05-01,21.536,24.02,21.491,23.424,65655134,0
2009-05-04,23.805,24.703,23.279,24.511,49935232,0
2009-05-05,24.339,25.203,24.095,24.685,28812702,0
2009-05-06,24.966,26.354,24.331,25.865,50751252,0
2009-05-07,26.074,26.289,23.777,24.623,46460706,0
2009-05-08,22.673,25.582,22.434,25.582,165424718,0
2009-05-11,25.093,25.346,23.607,23.651,53397905,0
2009-05-12,24.157,24.567,22.715,23.969,46064188,0
2009-05-13,23.262,23.905,22.578,22.77,35337779,0
2009-05-14,22.879,24.287,22.542,24.105,34778246,0
2009-05-15,24.124,24.567,23.56,23.706,31639423,0
2009-05-18,24.459,25.684,24.212,25.656,39673345,0
2009-05-19,25.847,27.091,24.549,26.228,46185564,0
2009-05-20,26.763,26.872,25.193,25.401,39696535,0
2009-05-21,25.075,25.99,24.974,25.483,31071150,0
2009-05-22,25.783,26.391,25.483,25.61,20302178,0
2009-05-26,25.458,26.363,25.354,26.325,25963414,0
2009-05-27,26.354,27.425,25.947,25.956,39654887,0
2009-05-28,26.281,26.798,25.783,26.699,23204525,0
2009-05-29,27.296,27.534,26.823,27.508,32249777,0
2009-06-01,27.824,28.393,26.919,27.116,34443944,0
2009-06-02,25.647,27.534,25.582,27.296,74554620,0
2009-06-03,27.116,27.361,26.4,26.962,30755256,0
2009-06-04,27.106,28.569,27.106,28.305,31176058,0
2009-06-05,28.831,29.021,28.069,28.095,22975168,0
2009-06-08,27.824,28.731,27.605,28.477,19697166,0
2009-06-09,28.694,28.813,27.678,28.105,31895011,0
2009-06-10,28.276,28.305,25.971,26.544,60057566,0
2009-06-11,26.833,27.352,26.308,26.754,32060319,0
2009-06-12,26.591,27.133,26.219,26.946,17576287,0
2009-06-15,26.581,26.717,25.539,25.764,25661501,0
2009-06-16,26.055,26.2,25.23,25.493,26993381,0
2009-06-17,25.364,25.52,24.53,24.933,26919928,0
2009-06-18,24.983,26.219,24.941,25.429,25584522,0
2009-06-19,25.647,25.737,25.075,25.647,35639489,0
2009-06-22,25.266,25.438,24.157,24.157,30531283,0
2009-06-23,24.296,25.276,23.706,25.13,34920102,0
2009-06-24,25.382,25.828,24.728,25.085,24962122,0
2009-06-25,24.867,25.755,24.604,25.285,24841525,0
2009-06-26,25.23,26.144,25.212,25.964,33168263,0
2009-06-29,26.101,26.572,25.675,26.4,20448463,0
2009-06-30,26.19,26.471,25.582,25.865,19511719,0
2009-07-01,25.928,26.228,25.338,25.727,14454868,0
2009-07-02,25.293,25.448,24.412,24.485,21969033,0
2009-07-06,24.132,24.386,23.815,24.358,25056010,0
2009-07-07,24.403,24.784,23.697,23.722,21976054,0
2009-07-08,23.896,23.951,22.542,23.133,36736158,0
2009-07-09,23.56,24.03,23.324,23.477,22716944,0
2009-07-10,23.27,23.713,22.991,23.531,18820396,0
2009-07-13,24.212,25.346,23.857,25.32,35014964,0
2009-07-14,25.373,25.727,24.766,25.293,23991720,0
2009-07-15,25.818,26.609,25.354,26.125,34835289,0
2009-07-16,25.875,26.045,25.328,25.909,24040078,0
2009-07-17,25.902,25.928,24.966,25.391,24352804,0
2009-07-20,25.809,26.125,25.458,25.709,21665078,0
2009-07-21,25.755,25.764,24.614,25,27977060,0
2009-07-22,23.905,25.391,23.477,24.983,56004012,0
2009-07-23,25,26.008,24.641,25.892,34502011,0
2009-07-24,25.647,25.755,24.983,25.629,16258327,0
2009-07-27,25.7,26.017,25.24,25.448,17237520,0
2009-07-28,25.075,25.328,24.804,24.884,20873164,0
2009-07-29,24.367,24.676,23.988,24.641,24964006,0
2009-07-30,24.958,26,24.884,25.727,26876846,0
2009-07-31,25.764,26.154,25.572,25.855,22989720,0
2009-08-03,26.247,26.627,26.101,26.591,19381300,0
2009-08-04,26.471,27.306,26.344,27.28,23129858,0
2009-08-05,27.153,28.369,26.779,28.169,30502237,0
2009-08-06,28.741,29.03,27.425,27.715,28421679,0
2009-08-07,28.06,28.958,27.715,28.323,23879552,0
2009-08-10,28.276,28.448,27.562,27.966,15551499,0
2009-08-11,27.715,27.898,27.116,27.116,19100748,0
2009-08-12,27.005,27.425,26.862,27.199,19620389,0
2009-08-13,27.596,27.605,26.591,27.106,19696820,0
2009-08-14,27.099,27.143,26.544,27.023,13722828,0
2009-08-17,26.237,26.49,25.865,25.892,19320863,0
2009-08-18,26.172,26.344,25.865,26.11,13308985,0
2009-08-19,25.629,26.308,25.493,26.154,14022308,0
2009-08-20,26.125,26.717,26.055,26.635,14068689,0
2009-08-21,27.091,27.172,26.308,26.937,26779063,0
2009-08-24,27.143,27.661,26.807,26.9,17950121,0
2009-08-25,27.153,27.715,27.143,27.388,16874258,0
2009-08-26,27.306,27.306,26.635,26.788,16686320,0
2009-08-27,26.833,27.072,26.49,27.072,15470983,0
2009-08-28,27.333,27.397,26.591,26.772,15686398,0
2009-08-31,25.98,26.289,25.591,26.273,21548881,0
2009-09-01,26.154,26.154,24.884,24.904,33767409,0
2009-09-02,24.884,25.373,24.502,24.577,22817210,0
2009-09-03,24.894,25.112,24.668,25.085,14421548,0
2009-09-04,25.193,25.448,24.82,25.085,19721157,0
2009-09-08,25.557,25.582,25.139,25.22,16060017,0
2009-09-09,25.818,26.172,25.31,25.902,28463233,0
2009-09-10,25.937,26.083,25.511,25.98,25587367,0
2009-09-11,26.264,26.662,25.865,26.144,25325081,0
2009-09-14,25.892,26.11,25.373,26.083,22567095,0
2009-09-15,26.172,26.788,25.883,26.074,25563141,0
2009-09-16,26.172,27.381,25.99,27.352,38298470,0
2009-09-17,27.262,28.305,27.207,28.169,37183331,0
2009-09-18,28.069,28.611,27.985,28.467,27482005,0
2009-09-21,28.069,28.975,28.033,28.677,23830303,0
2009-09-22,28.975,29.918,28.896,29.918,27893381,0
2009-09-23,30.073,30.235,28.94,29.057,23863062,0
2009-09-24,28.94,29.222,27.796,27.879,24258447,0
2009-09-25,27.907,28.06,27.216,27.715,18891708,0
2009-09-28,27.995,28.369,27.853,28.352,16993002,0
2009-09-29,28.296,28.62,28.087,28.205,13870113,0
2009-09-30,28.079,28.429,27.725,28.014,17577311,0
2009-10-01,27.824,28.023,26.987,27.099,20933288,0
2009-10-02,26.563,27.125,26.083,26.725,21901730,0
2009-10-05,27.125,27.181,26.653,27.072,17613570,0
2009-10-06,27.262,28.296,27.216,27.934,21443948,0
2009-10-07,27.697,28.286,27.687,28.266,11824554,0
2009-10-08,28.659,29.12,28.477,28.975,20878070,0
2009-10-09,28.984,29.247,28.896,29.111,12825575,0
2009-10-12,28.94,29.186,28.532,28.813,12277998,0
2009-10-13,28.487,28.56,28.142,28.249,15638028,0
2009-10-14,29.083,29.892,28.795,29.785,26065838,0
2009-10-15,29.021,29.7,28.948,29.674,18391136,0
2009-10-16,28.785,29.993,28.757,29.928,31547793,0
2009-10-19,30.055,30.381,29.549,30.037,19492593,0
2009-10-20,29.974,30.455,29.195,29.503,17050028,0
2009-10-21,30.562,31.753,30.465,30.918,53860563,0
2009-10-22,30.981,32.425,30.544,32.425,32311335,0
2009-10-23,32.379,32.453,31.533,31.753,30031138,0
2009-10-26,31.78,32.461,31.354,31.571,26300562,0
2009-10-27,31.48,31.753,30.646,30.943,18134731,0
2009-10-28,30.853,31.026,29.169,29.309,28189490,0
2009-10-29,29.993,30.646,29.691,30.544,19355345,0
2009-10-30,30.063,30.374,28.757,29.14,23874406,0
2009-11-02,29.15,29.574,28.051,29.012,22642914,0
2009-11-03,28.429,29.301,28.352,29.159,16166535,0
2009-11-04,29.7,29.777,28.393,28.56,22063117,0
2009-11-05,28.84,29.456,28.352,29.411,16374416,0
2009-11-06,28.966,29.592,28.859,29.574,14534052,0
2009-11-09,29.812,30.899,29.777,30.8,16848580,0
2009-11-10,30.673,30.8,30.3,30.57,11208531,0
2009-11-11,30.837,31.252,30.3,30.618,14253010,0
2009-11-12,30.518,30.618,29.883,29.945,14014595,0
2009-11-13,30.055,30.12,29.664,30.019,11409453,0
2009-11-16,30.235,31.345,30.148,31.053,25407651,0
2009-11-17,30.935,30.962,30.158,30.364,15710030,0
2009-11-18,30.355,30.536,29.82,30.235,12035816,0
2009-11-19,29.945,30.019,29.186,29.309,13354513,0
2009-11-20,29.411,29.757,29.083,29.12,13112670,0
2009-11-23,29.53,29.965,29.421,29.592,10514053,0
2009-11-24,29.611,29.62,29.048,29.14,10680570,0
2009-11-25,29.205,29.205,28.369,28.506,16554674,0
2009-11-27,27.526,28.087,27.207,27.678,12379075,0
2009-11-30,27.853,28.731,27.697,28.649,16880403,0
2009-12-01,28.822,29.002,28.487,28.594,13004250,0
2009-12-02,28.439,28.506,27.687,27.758,19004133,0
2009-12-03,28.042,28.393,27.361,27.397,16243387,0
2009-12-04,27.985,28.159,27.45,28.095,17993458,0
2009-12-07,27.934,28.286,27.416,27.562,11458382,0
2009-12-08,27.296,27.742,27.133,27.352,15452523,0
2009-12-09,27.498,27.697,27.052,27.534,12914245,0
2009-12-10,27.605,27.642,27.133,27.425,13159983,0
2009-12-11,27.397,27.534,26.928,27.013,11956923,0
2009-12-14,27.207,27.516,26.823,27.371,15910141,0
2009-12-15,27.172,27.342,26.881,27.081,17367432,0
2009-12-16,27.296,27.623,27.181,27.526,14411676,0
2009-12-17,27.207,27.397,26.354,26.419,25662607,0
2009-12-18,26.526,26.627,26.135,26.499,21866386,0
2009-12-21,26.68,27.013,26.618,26.91,10574766,0
2009-12-22,27.062,27.19,26.653,26.852,10648079,0
2009-12-23,26.919,26.987,26.581,26.68,7992136,0
2009-12-24,26.763,26.881,26.717,26.852,2924173,0
2009-12-28,26.862,26.954,26.535,26.572,9488935,0
2009-12-29,26.772,26.881,26.446,26.699,8506161,0
2009-12-30,26.517,26.807,26.49,26.754,6769624,0
2009-12-31,26.754,27.005,26.708,26.852,10887953,0
2010-01-04,27.853,29.002,27.787,28.042,22458212,0
2010-01-05,28.133,29.15,28.06,29.066,24827408,0
2010-01-06,29.002,29.566,28.84,29.438,18771889,0
2010-01-07,29.447,30.184,29.274,29.865,20605168,0
2010-01-08,29.574,29.777,29.012,29.255,17631151,0
2010-01-11,29.385,29.447,28.813,29.066,11123278,0
2010-01-12,28.694,28.904,28.114,28.24,16331467,0
2010-01-13,28.205,29.03,27.861,28.361,20638867,0
2010-01-14,28.214,28.393,27.534,28.305,27220758,0
2010-01-15,28.095,28.205,27.199,27.562,30764479,0
2010-01-19,27.652,28.361,27.516,28.266,18724583,0
2010-01-20,27.907,28.342,27.534,27.787,23373553,0
2010-01-21,27.479,27.715,25.62,26.618,62588536,0
2010-01-22,25.99,26.471,24.875,25.22,51499487,0
2010-01-25,25.6,25.875,24.82,25.164,23261138,0
2010-01-26,25.112,25.665,24.685,24.794,26879429,0
2010-01-27,24.804,25.502,24.412,25.354,34225583,0
2010-01-28,25.582,25.629,24.604,24.941,28093726,0
2010-01-29,25.249,25.266,24.175,24.296,23334768,0
2010-02-01,24.449,25.401,24.421,25,21560785,0
2010-02-02,25.036,25.591,24.958,25.458,23165428,0
2010-02-03,25.548,25.792,25.121,25.302,20395598,0
2010-02-04,25.046,25.085,24.04,24.157,32832199,0
2010-02-05,24.115,24.756,23.722,24.728,28168026,0
2010-02-08,24.577,24.983,23.933,24.132,16005650,0
2010-02-09,24.367,24.766,24.124,24.614,21513970,0
2010-02-10,24.567,25.174,24.521,24.958,15279131,0
2010-02-11,24.857,24.974,24.386,24.604,20753775,0
2010-02-12,24.141,24.766,23.995,24.641,18332253,0
2010-02-16,24.904,25.338,24.82,25.24,17383883,0
2010-02-17,25.285,25.364,24.703,24.848,18295804,0
2010-02-18,24.703,24.941,24.494,24.728,13390049,0
2010-02-19,24.586,24.95,24.421,24.867,13623971,0
2010-02-22,24.966,25.285,24.775,25.139,15989565,0
2010-02-23,25.075,25.783,24.586,24.633,23035767,0
2010-02-24,24.738,25.382,24.577,25.249,19771935,0
2010-02-25,24.775,25.249,24.586,25.164,16868326,0
2010-02-26,25.155,25.774,25.036,25.565,20585293,0
2010-03-01,25.675,25.98,25.502,25.572,10164902,0
2010-03-02,25.746,26.237,25.7,26.036,14387454,0
2010-03-03,25.98,26.172,25.665,25.691,19474771,0
2010-03-04,25.755,26.563,25.755,26.49,22763111,0
2010-03-05,26.788,26.987,26.554,26.68,19862169,0
2010-03-08,26.779,26.979,26.609,26.833,12187966,0
2010-03-09,26.717,26.772,26.273,26.354,22127948,0
2010-03-10,26.508,27.488,26.154,27.19,32169014,0
2010-03-11,27.153,27.324,26.881,27.234,16536738,0
2010-03-12,27.352,27.934,27.062,27.133,21429462,0
2010-03-15,27.005,27.216,26.563,26.89,19600162,0
2010-03-16,26.979,27.596,26.798,27.498,18380432,0
2010-03-17,27.697,27.824,27.27,27.469,20311250,0
2010-03-18,27.397,27.543,26.946,27.288,17959861,0
2010-03-19,27.342,27.407,26.763,26.881,27189248,0
2010-03-22,26.581,26.979,26.382,26.852,13857542,0
2010-03-23,26.881,26.979,26.627,26.788,13387391,0
2010-03-24,26.69,26.928,26.544,26.644,14288288,0
2010-03-25,26.798,27.023,26.19,26.228,23930024,0
2010-03-26,26.382,26.508,25.928,26.172,20090771,0
2010-03-29,26.563,26.852,26.308,26.699,16579675,0
2010-03-30,26.591,26.725,26.144,26.499,15947982,0
2010-03-31,26.264,26.772,26.125,26.572,14068480,0
2010-04-01,26.725,27.099,26.391,26.49,19597226,0
2010-04-05,26.563,26.754,26.428,26.572,12598926,0
2010-04-06,26.535,26.872,26.273,26.635,15039456,0
2010-04-07,26.591,27.552,26.535,27.234,24119267,0
2010-04-08,27.125,28.079,26.971,28.014,23012186,0
2010-04-09,28.214,28.532,27.898,28.105,20702734,0
2010-04-12,28.249,28.403,27.898,28.06,14435429,0
2010-04-13,27.966,28.114,27.579,27.652,15419538,0
2010-04-14,28.079,28.532,27.67,28.249,31680265,0
2010-04-15,28.223,28.314,27.879,28.014,16559538,0
2010-04-16,27.898,27.934,26.008,26.452,66690849,0
2010-04-19,26.219,27.116,26.092,26.816,32204911,0
2010-04-20,27.062,27.687,26.708,27.623,32160687,0
2010-04-21,28.467,29.291,28.205,28.741,49207840,0
2010-04-22,28.249,29.12,28.023,28.94,25324473,0
2010-04-23,29.002,29.179,28.686,28.975,15331799,0
2010-04-26,28.922,28.993,27.907,28.069,19736701,0
2010-04-27,27.767,28.332,26.996,27.153,30501956,0
2010-04-28,27.459,28.033,27.172,27.516,21128464,0
2010-04-29,27.805,28.813,27.605,28.403,20791728,0
2010-04-30,28.114,28.196,27.397,27.416,27779554,0
2010-05-03,27.441,27.758,27.033,27.605,16128880,0
2010-05-04,27.262,27.262,26.609,26.754,22556209,0
2010-05-05,26.281,26.852,26.083,26.572,17379501,0
2010-05-06,26.308,26.554,23.866,25.075,40116674,0
2010-05-07,25.249,25.62,24.459,25.174,35765679,0
2010-05-10,26.335,26.699,25.691,26.182,23987301,0
2010-05-11,25.755,26.299,25.565,25.746,18057406,0
2010-05-12,24.804,25.31,24.367,25.22,48984788,0
2010-05-13,25.466,25.727,25.046,25.055,20666697,0
2010-05-14,24.676,24.719,24.277,24.567,27918015,0
2010-05-17,24.53,24.728,24.05,24.594,21157803,0
2010-05-18,24.894,24.894,24.004,24.25,21723563,0
2010-05-19,24.124,24.719,23.961,24.53,26270676,0
2010-05-20,23.951,24.124,23.262,23.262,28837824,0
2010-05-21,22.752,24.738,22.7,24.594,35753731,0
2010-05-24,24.775,24.775,23.324,23.36,25117053,0
2010-05-25,22.542,23.722,22.462,23.688,29682253,0
2010-05-26,24.124,24.567,24.04,24.067,32554870,0
2010-05-27,24.502,25.13,24.24,25.093,20074754,0
2010-05-28,25.01,25.174,24.339,24.594,16905358,0
2010-06-01,24.305,24.685,23.661,23.706,15339595,0
2010-06-02,23.933,24.685,23.738,24.658,14340128,0
2010-06-03,24.766,24.848,24.105,24.358,11554390,0
2010-06-04,23.815,24.175,23.531,23.578,18860561,0
2010-06-07,23.73,23.905,22.889,22.944,16208890,0
2010-06-08,23.087,23.295,22.471,23.216,20167559,0
2010-06-09,23.36,23.469,22.626,22.796,17811627,0
2010-06-10,23.113,23.324,22.682,23.216,23089751,0
2010-06-11,22.907,23.651,22.869,23.587,12522074,0
2010-06-14,23.805,23.815,22.953,22.982,17267059,0
2010-06-15,23.161,23.587,22.826,23.541,19792731,0
2010-06-16,23.379,23.469,23.087,23.379,16683097,0
2010-06-17,23.459,23.486,22.852,22.973,20303081,0
2010-06-18,23.061,23.369,22.859,23.315,17394034,0
2010-06-21,23.607,23.722,23.161,23.234,16765330,0
2010-06-22,23.234,23.513,22.816,22.844,17840977,0
2010-06-23,22.806,23.051,22.617,22.709,17784714,0
2010-06-24,22.569,22.634,21.945,22.009,26280299,0
2010-06-25,22.363,22.889,22.136,22.692,24984419,0
2010-06-28,22.692,22.725,22.145,22.243,14191906,0
2010-06-29,21.791,21.809,21.11,21.274,25240930,0
2010-06-30,21.287,21.587,20.996,21.06,21794046,0
2010-07-01,21.056,21.202,20.32,20.947,24046045,0
2010-07-02,21.147,21.174,20.539,20.712,13144870,0
2010-07-06,21.092,21.246,20.603,20.839,13466501,0
2010-07-07,20.947,21.801,20.919,21.727,17468959,0
2010-07-08,22.026,22.181,21.646,21.955,16439112,0
2010-07-09,21.871,22.444,21.809,22.408,11247203,0
2010-07-12,22.337,22.381,21.945,22.282,8694791,0
2010-07-13,22.607,23.369,22.607,23.279,19655278,0
2010-07-14,23.087,23.242,22.762,23.171,14684559,0
2010-07-15,23.188,23.324,22.489,23.216,15778111,0
2010-07-16,22.834,23.007,22.225,22.444,18718250,0
2010-07-19,22.452,22.673,22.099,22.48,9881120,0
2010-07-20,21.889,22.934,21.782,22.879,16644609,0
2010-07-21,24.614,25.302,24.212,24.315,69065442,0
2010-07-22,24.586,24.775,23.988,24.305,27511065,0
2010-07-23,24.221,24.633,23.988,24.393,16120216,0
2010-07-26,24.476,24.676,24.194,24.494,13332802,0
2010-07-27,24.756,24.941,24.476,24.494,21267088,0
2010-07-28,24.439,24.82,24.439,24.502,12436324,0
2010-07-29,24.623,24.913,24.277,24.485,16312714,0
2010-07-30,24.24,24.766,24.141,24.485,17706570,0
2010-08-02,24.884,25.13,24.604,25.112,16596339,0
2010-08-03,25,25.075,24.838,24.941,11349197,0
2010-08-04,25.02,25.448,24.913,25.285,12367639,0
2010-08-05,25.02,25.285,24.904,25.258,7442051,0
2010-08-06,25,25.174,24.649,25.085,9740122,0
2010-08-09,25.22,25.249,24.766,24.904,8584790,0
2010-08-10,24.633,25.036,24.577,24.794,10702968,0
2010-08-11,24.348,24.557,23.941,23.978,13228836,0
2010-08-12,23.688,23.988,23.616,23.697,11062488,0
2010-08-13,23.635,23.748,23.451,23.496,9883306,0
2010-08-16,23.379,23.678,23.188,23.315,8764418,0
2010-08-17,23.568,24.076,23.433,23.767,9849888,0
2010-08-18,23.713,24.095,23.587,23.825,9720888,0
2010-08-19,23.722,23.961,23.324,23.578,12804586,0
2010-08-20,23.521,23.597,23.087,23.513,11921274,0
2010-08-23,23.688,23.738,23.197,23.333,10245382,0
2010-08-24,22.963,23.061,22.742,22.796,13031009,0
2010-08-25,22.578,22.889,22.489,22.77,10618554,0
2010-08-26,22.844,22.844,22.153,22.345,16549478,0
2010-08-27,22.508,22.732,22.128,22.709,12662573,0
2010-08-30,22.569,22.725,22.153,22.162,8934812,0
2010-08-31,22.126,22.506,21.988,22.397,15084647,0
2010-09-01,22.725,23.069,22.508,23.051,11379617,0
2010-09-02,22.973,23.305,22.844,23.295,7307248,0
2010-09-03,23.625,24.323,23.587,24.184,13937825,0
2010-09-07,23.951,24.014,23.27,23.286,13310674,0
2010-09-08,23.424,23.796,23.389,23.56,12431841,0
2010-09-09,24.076,24.676,23.951,24.502,21272836,0
2010-09-10,24.521,24.738,24.348,24.668,8852443,0
2010-09-13,25.029,25.22,24.958,25.193,12047674,0
2010-09-14,25.139,25.212,24.711,24.966,9326819,0
2010-09-15,24.766,24.82,24.386,24.711,11535863,0
2010-09-16,24.567,24.577,24.231,24.296,11869120,0
2010-09-17,24.459,24.494,23.951,24.014,10719058,0
2010-09-20,24.067,24.439,23.748,24.348,16504781,0
2010-09-21,24.386,24.539,23.597,23.643,18284078,0
2010-09-22,23.389,23.597,22.542,22.634,29518147,0
2010-09-23,22.471,22.982,22.372,22.444,19424950,0
2010-09-24,22.692,22.889,22.452,22.816,15787756,0
2010-09-27,22.77,22.844,22.499,22.561,15979068,0
2010-09-28,22.664,22.673,22.091,22.225,21447058,0
2010-09-29,22.162,22.327,21.936,22.207,20058357,0
2010-09-30,22.399,22.859,22.282,22.389,23662921,0
2010-10-01,22.617,22.859,22.389,22.7,17205947,0
2010-10-04,22.644,22.879,22.272,22.418,13181284,0
2010-10-05,22.709,23.442,22.462,23.105,21198477,0
2010-10-06,23.142,23.451,22.934,23.024,16708745,0
2010-10-07,23.234,23.295,22.692,22.742,12846716,0
2010-10-08,22.752,23.061,22.682,22.973,11486759,0
2010-10-11,22.934,22.999,22.725,22.816,7858367,0
2010-10-12,22.762,23.643,22.732,23.521,16852915,0
2010-10-13,23.748,23.796,23.295,23.531,17697251,0
2010-10-14,23.433,23.496,22.709,23.079,17150570,0
2010-10-15,23.234,23.234,22.561,22.7,22239981,0
2010-10-18,22.617,23.226,22.517,23.042,17342743,0
2010-10-19,22.963,23.643,22.859,23.034,21822449,0
2010-10-20,22.682,23.36,22.009,23.024,45205853,0
2010-10-21,22.826,22.859,22.225,22.318,25075535,0
2010-10-22,22.327,22.578,22.063,22.243,12130195,0
2010-10-25,22.399,22.489,22.091,22.119,12786354,0
2010-10-26,21.936,22.308,21.863,21.945,13374484,0
2010-10-27,21.753,22.171,21.727,22.136,12729320,0
2010-10-28,22.233,22.664,22.045,22.552,14823743,0
2010-10-29,22.599,22.788,22.471,22.561,18280545,0
2010-11-01,22.634,22.715,22.216,22.389,11214303,0
2010-11-02,22.552,22.654,22.292,22.327,11259932,0
2010-11-03,22.425,23.042,22.363,23.042,17144553,0
2010-11-04,23.389,24.04,23.315,23.925,22370982,0
2010-11-05,24.014,24.82,23.825,24.746,28047634,0
2010-11-08,24.494,24.756,24.132,24.685,16095894,0
2010-11-09,24.502,24.685,23.787,23.876,24058333,0
2010-11-10,23.688,24.175,23.477,24.085,49603664,0
2010-11-11,23.933,24.25,23.697,23.866,10781971,0
2010-11-12,23.722,23.805,23.113,23.197,13190423,0
2010-11-15,23.351,24.03,23.27,23.587,16838034,0
2010-11-16,23.417,23.541,23.142,23.252,19544838,0
2010-11-17,23.252,23.315,22.7,22.762,15119599,0
2010-11-18,23.151,23.73,23.123,23.197,12814522,0
2010-11-19,23.113,23.442,23.087,23.242,9796001,0
2010-11-22,23.016,23.034,22.399,22.732,18382277,0
2010-11-23,22.462,22.673,22.363,22.372,14259071,0
2010-11-24,22.578,22.834,22.471,22.816,11586748,0
2010-11-26,22.525,22.569,22.389,22.408,5136443,0
2010-11-29,22.292,22.682,22.153,22.607,10624442,0
2010-11-30,22.27,22.47,22.107,22.188,12979909,0
2010-12-01,22.517,22.778,22.434,22.607,15395214,0
2010-12-02,22.742,23.635,22.682,23.234,20295599,0
2010-12-03,22.999,23.342,22.859,23.262,11420006,0
2010-12-06,23.151,23.407,23.061,23.171,7168416,0
2010-12-07,23.504,23.825,23.262,23.279,17473806,0
2010-12-08,23.295,24.184,23.27,24.014,16622261,0
2010-12-09,24.067,24.231,23.748,24.231,15652638,0
2010-12-10,24.221,24.53,24.059,24.449,12003918,0
2010-12-13,24.633,24.668,24.403,24.439,10327583,0
2010-12-14,24.339,24.539,24.085,24.157,11384840,0
2010-12-15,23.915,24.221,23.651,23.767,13518385,0
2010-12-16,23.758,23.933,23.486,23.597,14638850,0
2010-12-17,23.477,24.059,23.188,23.805,21534468,0
2010-12-20,23.841,23.951,23.722,23.825,9883284,0
2010-12-21,23.941,24.459,23.767,24.367,15335529,0
2010-12-22,24.449,24.884,24.331,24.857,15564674,0
2010-12-23,24.82,24.941,24.685,24.867,7951007,0
2010-12-27,24.719,24.983,24.623,24.958,5917312,0
2010-12-28,25.036,25.193,24.923,25.093,7489847,0
2010-12-29,24.916,25.023,24.705,24.749,7625046,0
2010-12-30,24.74,24.906,24.57,24.797,7295544,0
2010-12-31,24.696,24.806,24.605,24.686,6762997,0
2011-01-03,25.065,25.918,24.933,25.61,23346052,0
2011-01-04,25.818,25.855,25.401,25.828,14175605,0
2011-01-05,25.727,26.154,25.675,26.154,16645722,0
2011-01-06,26.172,26.289,25.928,26.125,14559418,0
2011-01-07,26.163,26.209,25.401,25.582,16540418,0
2011-01-10,25.52,25.539,25.065,25.448,16747340,0
2011-01-11,25.684,25.828,25.22,25.364,12334529,0
2011-01-12,25.6,26.055,25.52,26.045,14819436,0
2011-01-13,26.008,26.083,25.629,25.675,14726854,0
2011-01-14,25.591,26.461,25.591,26.289,14940043,0
2011-01-18,26.264,26.289,25.855,26.083,13411545,0
2011-01-19,25.847,25.855,25.01,25.174,23945202,0
2011-01-20,25.7,26.471,25.029,26.325,38085783,0
2011-01-21,26.627,27.441,26.591,27.252,33759832,0
2011-01-24,26.717,27.207,26.671,26.987,18411210,0
2011-01-25,26.725,26.872,26.182,26.618,15593419,0
2011-01-26,26.446,26.671,26.118,26.316,17059074,0
2011-01-27,26.264,27.106,26.163,27.081,18313403,0
2011-01-28,26.946,27.216,26.273,26.344,15455163,0
2011-01-31,26.312,26.723,26.086,26.669,14510455,0
2011-02-01,26.798,27.28,26.735,27.143,12819702,0
2011-02-02,27.033,27.225,26.833,26.91,10173050,0
2011-02-03,26.919,27.099,26.4,27.042,9445751,0
2011-02-04,26.996,27.091,26.763,27.081,9098086,0
2011-02-07,27.207,27.767,27.116,27.596,12552652,0
2011-02-08,27.579,28.004,27.469,27.796,14376940,0
2011-02-09,27.571,27.614,26.9,27.288,18109988,0
2011-02-10,27.143,27.397,26.763,26.971,14175531,0
2011-02-11,26.89,27.433,26.798,27.361,9909630,0
2011-02-14,27.207,27.352,27.106,27.199,8773620,0
2011-02-15,27.062,27.623,27.062,27.508,11241529,0
2011-02-16,27.605,27.976,27.579,27.861,10824851,0
2011-02-18,27.889,28.159,27.853,28.114,9382627,0
2011-02-22,27.441,27.488,26.69,26.779,13943037,0
2011-02-23,26.9,27.181,26.41,26.9,12061028,0
2011-02-24,26.798,26.823,26.19,26.754,14828888,0
2011-02-25,26.881,27.234,26.823,27.099,9392202,0
2011-02-28,27.214,27.251,26.668,26.927,12198519,0
2011-03-01,26.937,27.013,26.144,26.144,13862435,0
2011-03-02,26.118,26.535,26,26.281,9964825,0
2011-03-03,26.572,26.816,26.471,26.591,10743463,0
2011-03-04,26.354,26.382,25.511,25.8,20826816,0
2011-03-07,25.883,26.008,25.448,25.691,13635839,0
2011-03-08,25.792,26.281,25.691,26.125,12107126,0
2011-03-09,26.083,26.237,25.837,26.055,9366089,0
2011-03-10,25.7,25.792,25.354,25.466,12540150,0
2011-03-11,25.438,25.764,25.401,25.709,7789526,0
2011-03-14,25.438,25.548,25.103,25.32,11337280,0
2011-03-15,24.623,25.276,24.476,25.085,16353845,0
2011-03-16,25.112,25.183,24.221,24.594,20444141,0
2011-03-17,24.936,25.031,24.541,24.906,14032053,0
2011-03-18,24.923,25.285,24.728,24.884,19510550,0
2011-03-21,25.164,25.373,25.103,25.212,8725143,0
2011-03-22,25.193,25.582,25.164,25.183,8944342,0
2011-03-23,24.958,25.075,24.586,25.01,14304259,0
2011-03-24,25.139,25.147,24.83,25.046,11249046,0
2011-03-25,25.103,25.13,24.567,24.614,13994117,0
2011-03-28,24.633,24.913,24.614,24.658,7081961,0
2011-03-29,24.649,24.719,24.421,24.703,9378577,0
2011-03-30,24.811,24.83,24.502,24.703,13361462,0
2011-03-31,24.595,25.031,24.54,24.787,9438521,0
2011-04-01,24.857,24.933,24.649,24.728,12631813,0
2011-04-04,25.02,25.036,24.521,24.586,9949245,0
2011-04-05,24.57,24.705,24.487,24.661,7398630,0
2011-04-06,24.738,25.285,24.594,25.183,13211171,0
2011-04-07,25.214,25.624,25.039,25.059,11731990,0
2011-04-08,25.252,25.252,24.606,24.721,9347150,0
2011-04-11,24.766,24.913,24.376,24.412,10812473,0
2011-04-12,24.106,24.387,23.996,24.324,15435166,0
2011-04-13,24.711,24.804,24.124,24.305,13698411,0
2011-04-14,24.166,24.331,23.915,24.305,11808171,0
2011-04-15,24.413,24.643,24.298,24.478,14876566,0
2011-04-18,24.186,24.205,23.806,24.087,13299985,0
2011-04-19,24.195,24.252,23.588,23.679,13718549,0
2011-04-20,23.979,24.387,23.496,23.625,25229599,0
2011-04-21,24.195,24.841,23.97,24.022,20145475,0
2011-04-25,23.815,23.995,23.36,23.389,14371825,0
2011-04-26,23.442,23.644,23.417,23.451,11800729,0
2011-04-27,23.551,23.561,23.015,23.179,16940863,0
2011-04-28,23.17,23.578,23.079,23.469,17666599,0
2011-04-29,23.591,23.862,23.471,23.772,12155347,0
2011-05-02,23.887,24.077,23.644,23.662,9593912,0
2011-05-03,23.67,23.833,23.295,23.379,14582191,0
2011-05-04,23.433,23.597,22.952,23.086,11893127,0
2011-05-05,22.962,23.086,22.708,22.85,12844858,0
2011-05-06,23.132,23.333,22.906,22.943,16795533,0
2011-05-09,22.859,22.972,22.708,22.795,7769501,0
2011-05-10,22.887,23.342,22.843,23.141,15331637,0
2011-05-11,22.99,22.998,22.344,22.371,18221147,0
2011-05-12,22.352,22.533,21.998,22.279,24418687,0
2011-05-13,22.27,22.305,21.877,21.933,10022976,0
2011-05-16,21.825,22.27,21.662,21.706,11312648,0
2011-05-17,21.716,22.126,21.671,21.998,16660670,0
2011-05-18,22.097,22.298,21.914,22.15,11992136,0
2011-05-19,22.232,22.298,21.933,22.088,8781306,0
2011-05-20,22.051,22.222,21.632,21.662,13837335,0
2011-05-23,21.404,21.825,21.342,21.534,11787664,0
2011-05-24,21.56,21.578,21.207,21.389,11473950,0
2011-05-25,21.233,21.515,21.225,21.414,11209317,0
2011-05-26,21.37,21.481,21.251,21.404,10394781,0
2011-05-27,21.481,21.942,21.404,21.877,9523261,0
2011-05-31,22.064,22.256,21.772,21.965,12372183,0
2011-06-01,21.835,21.86,20.98,21.025,16586023,0
2011-06-02,21.006,21.269,20.769,20.914,15731486,0
2011-06-03,20.615,21.297,20.615,21.016,15037534,0
2011-06-06,20.932,20.932,20.433,20.467,19164400,0
2011-06-07,20.597,20.733,20.233,20.233,12943698,0
2011-06-08,20.197,20.433,19.914,19.933,14494472,0
2011-06-09,19.962,20.597,19.888,20.459,15407650,0
2011-06-10,20.333,20.878,20.079,20.624,22297423,0
2011-06-13,20.715,21.261,20.607,21.233,18973525,0
2011-06-14,21.332,21.398,20.66,20.724,19457311,0
2011-06-15,20.561,20.759,20.053,20.07,23977406,0
2011-06-16,20.085,20.424,19.949,20.121,20728653,0
2011-06-17,20.433,20.835,20.408,20.75,24450305,0
2011-06-20,20.607,20.66,20.296,20.353,13794607,0
2011-06-21,20.425,20.697,20.179,20.688,15065064,0
2011-06-22,20.571,20.97,20.533,20.543,13992348,0
2011-06-23,20.286,20.389,19.914,20.314,21442969,0
2011-06-24,20.305,20.372,19.776,20.188,25527308,0
2011-06-27,20.07,20.571,19.997,20.486,18415244,0
2011-06-28,20.588,20.643,20.197,20.296,14841322,0
2011-06-29,20.425,21.305,20.353,21.261,24589701,0
2011-06-30,21.366,21.366,20.659,20.915,24479367,0
2011-07-01,20.979,21.614,20.842,21.596,16907886,0
2011-07-05,21.506,21.56,21.005,21.042,16187657,0
2011-07-06,20.931,20.989,20.503,20.659,14769400,0
2011-07-07,20.931,20.996,20.651,20.904,16839573,0
2011-07-08,20.484,20.631,20.222,20.266,20993725,0
2011-07-11,20.033,20.143,19.542,19.613,19384471,0
2011-07-12,19.532,19.858,19.266,19.282,25386748,0
2011-07-13,19.444,19.726,19.324,19.36,27854614,0
2011-07-14,19.596,19.651,19.088,19.188,22082249,0
2011-07-15,19.392,19.448,18.901,19.174,22574692,0
2011-07-18,18.998,19.034,18.341,18.804,23116906,0
2011-07-19,18.536,19.156,18.499,19.074,24023900,0
2011-07-20,19.211,19.895,19.146,19.74,27853009,0
2011-07-21,20.86,22.233,20.676,21.999,72335139,0
2011-07-22,21.725,21.816,21.452,21.725,20707527,0
2011-07-25,21.287,21.462,21.077,21.178,22348169,0
2011-07-26,21.215,21.707,21.086,21.379,18849186,0
2011-07-27,21.241,21.241,20.493,20.531,24047958,0
2011-07-28,20.569,21.005,20.331,20.37,19064778,0
2011-07-29,19.981,20.74,19.927,20.262,22348327,0
2011-08-01,20.723,20.824,20.121,20.302,18207453,0
2011-08-02,20.059,20.249,19.392,19.411,27522200,0
2011-08-03,19.44,19.556,18.884,19.146,31288722,0
2011-08-04,18.893,18.993,17.852,17.944,35259934,0
2011-08-05,18.237,18.573,17.352,18.237,45308307,0
2011-08-08,17.507,18.044,15.439,15.595,52512259,0
2011-08-09,16.076,16.76,15.029,16.587,47429330,0
2011-08-10,16.271,16.295,14.949,14.985,58267254,0
2011-08-11,15.568,16.805,15.348,16.587,48666348,0
2011-08-12,16.881,17.206,15.312,15.384,50806721,0
2011-08-15,15.813,16.358,15.656,16.322,20358694,0
2011-08-16,16.178,16.271,15.431,15.548,28665531,0
2011-08-17,15.795,16.05,15.421,15.495,23285511,0
2011-08-18,14.783,14.883,14.065,14.757,42825100,0
2011-08-19,14.648,15.186,14.493,14.573,39811754,0
2011-08-22,15.021,15.064,14.228,14.274,24331367,0
2011-08-23,14.348,14.592,13.855,14.357,30877934,0
2011-08-24,14.329,14.921,14.284,14.874,28661053,0
2011-08-25,16.104,16.286,15.176,15.277,37135922,0
2011-08-26,15.102,15.394,14.573,15.13,22510257,0
2011-08-29,15.495,15.803,15.302,15.778,16347457,0
2011-08-30,15.585,15.867,15.384,15.522,17403721,0
2011-08-31,15.675,16.154,15.578,15.944,21046665,0
2011-09-01,15.942,15.986,15.412,15.421,19151499,0
2011-09-02,14.984,15.091,14.434,14.537,13841540,0
2011-09-06,13.944,14.11,13.799,13.963,23740018,0
2011-09-07,14.318,14.939,14.125,14.873,17535787,0
2011-09-08,14.694,14.82,14.311,14.427,21034858,0
2011-09-09,14.245,14.338,13.855,13.918,21698799,0
2011-09-12,13.636,13.827,13.4,13.71,25520806,0
2011-09-13,13.809,14.436,13.737,14.153,22472672,0
2011-09-14,14.301,14.455,13.827,14.101,22066134,0
2011-09-15,14.436,15.158,14.364,15.111,30208763,0
2011-09-16,15.33,15.421,14.592,14.985,29839125,0
2011-09-19,14.445,14.53,13.799,13.799,23936573,0
2011-09-20,13.926,14.118,13.718,13.773,33111648,0
2011-09-21,13.773,13.874,12.561,12.588,45592544,0
2011-09-22,12.116,12.132,11.376,11.897,69660078,0
2011-09-23,11.796,12.624,11.742,12.498,40949779,0
2011-09-26,12.643,13.308,12.416,13.308,32447627,0
2011-09-27,13.982,14.418,13.491,13.636,46612897,0
2011-09-28,13.646,13.718,12.879,12.899,26595211,0
2011-09-29,13.345,13.809,13.155,13.746,49235221,0
2011-09-30,13.14,13.185,12.284,12.302,56591017,0
2011-10-03,12.333,12.798,11.26,11.358,59122720,0
2011-10-04,10.826,12.765,10.552,12.765,84116291,0
2011-10-05,12.59,13.468,12.216,13.193,74326014,0
2011-10-06,13.177,14.141,12.681,13.823,54277390,0
2011-10-07,14.08,14.098,12.93,12.974,52651686,0
2011-10-10,13.435,14.065,13.435,13.926,39905063,0
2011-10-11,13.753,14.53,13.553,14.02,38407362,0
2011-10-12,14.329,14.838,13.972,14.427,39990307,0
2011-10-13,14.201,14.201,13.483,13.791,33410834,0
2011-10-14,14.007,14.062,13.513,13.86,33702854,0
2011-10-17,13.827,14.02,13.663,13.891,32475846,0
2011-10-18,14.163,15.431,14.075,15.149,56805968,0
2011-10-19,15.55,16.144,14.939,15.158,73363656,0
2011-10-20,15.13,15.277,14.572,15.13,38841419,0
2011-10-21,15.413,15.666,15.239,15.505,36235296,0
2011-10-24,15.762,15.868,15.404,15.625,28584171,0
2011-10-25,15.422,15.46,14.994,15.047,25949924,0
2011-10-26,15.46,15.523,14.901,15.158,33480559,0
2011-10-27,16.492,17.879,16.353,17.735,70163819,0
2011-10-28,17.34,17.971,17.203,17.64,35984244,0
2011-10-31,17.02,17.05,16.096,16.115,35559357,0
2011-11-01,14.756,15.331,14.106,14.828,53087074,0
2011-11-02,15.477,15.569,14.883,15.312,26142629,0
2011-11-03,16.062,16.216,14.545,15.486,55598903,0
2011-11-04,15.149,15.413,14.756,15.277,32113531,0
2011-11-07,15.404,15.515,14.891,15.46,29508306,0
2011-11-08,15.641,15.868,15.302,15.825,28918801,0
2011-11-09,15.072,15.091,14.327,14.399,37006302,0
2011-11-10,14.911,14.911,14.169,14.491,38471648,0
2011-11-11,14.883,15.101,14.756,14.948,21857946,0
2011-11-14,14.837,14.93,14.38,14.545,34976240,0
2011-11-15,14.399,14.764,14.271,14.555,23620408,0
2011-11-16,14.389,14.389,13.357,13.394,53459899,0
2011-11-17,13.603,13.651,12.773,12.91,49510399,0
2011-11-18,13.046,13.211,12.746,12.984,30858585,0
2011-11-21,12.626,12.663,12.069,12.427,47290310,0
2011-11-22,12.371,12.653,12.17,12.352,31203581,0
2011-11-23,12.15,12.18,11.751,11.906,34761098,0
2011-11-25,12.015,12.452,11.932,12.116,14819939,0
2011-11-28,13.027,13.11,12.362,12.608,40494951,0
2011-11-29,12.398,12.49,12.132,12.16,38888425,0
2011-11-30,13.028,13.543,12.67,13.516,53410269,0
2011-12-01,13.292,13.613,13.11,13.256,27791190,0
2011-12-02,13.787,14.528,13.686,14.179,57481273,0
2011-12-05,14.711,15.186,14.608,15.139,73565122,0
2011-12-06,14.944,15.291,14.868,15.145,36595832,0
2011-12-07,14.948,15.989,14.873,15.844,45458788,0
2011-12-08,15.641,15.877,14.399,14.509,48282644,0
2011-12-09,14.939,15.375,14.846,14.968,37931954,0
2011-12-12,14.425,14.443,13.905,14.053,31476065,0
2011-12-13,15.063,15.121,13.622,13.86,44721296,0
2011-12-14,13.714,14.062,13.566,13.759,32909836,0
2011-12-15,14.271,14.308,13.686,13.714,30866159,0
2011-12-16,13.94,14.125,13.651,13.686,34257231,0
2011-12-19,13.668,13.732,12.817,12.937,34155798,0
2011-12-20,13.458,13.613,13.148,13.522,34105081,0
2011-12-21,13.532,13.686,13.229,13.622,22939051,0
2011-12-22,13.787,14.572,13.732,14.509,33046060,0
2011-12-23,14.628,14.646,14.198,14.399,16057581,0
2011-12-27,14.29,14.434,13.969,13.969,14383794,0
2011-12-28,14.035,14.053,13.594,13.613,18615136,0
2011-12-29,13.632,13.978,13.613,13.924,15325390,0
2011-12-30,13.828,13.965,13.71,13.82,17583932,0
2012-01-03,14.399,14.883,14.355,14.692,28216376,0
2012-01-04,14.362,14.692,14.16,14.562,22656547,0
2012-01-05,14.242,14.984,14.098,14.873,33517080,0
2012-01-06,14.696,14.85,14.437,14.532,23728001,0
2012-01-09,14.618,15.029,14.555,14.8,20889319,0
2012-01-10,15.258,15.496,15.063,15.431,27627900,0
2012-01-11,15.226,15.655,15.077,15.622,23741611,0
2012-01-12,15.648,15.823,15.209,15.682,24360709,0
2012-01-13,15.145,15.391,14.944,15.192,24102852,0
2012-01-17,15.154,15.521,14.714,14.85,26417405,0
2012-01-18,14.896,15.894,14.649,15.849,40708105,0
2012-01-19,16.839,16.995,16.474,16.702,50753027,0
2012-01-20,16.306,16.829,16.28,16.801,30547590,0
2012-01-23,16.437,17.059,16.37,16.636,26647727,0
2012-01-24,16.306,16.684,16.115,16.573,20819200,0
2012-01-25,16.298,16.676,16.18,16.563,24231383,0
2012-01-26,16.712,17.252,16.492,16.629,24923825,0
2012-01-27,16.39,17.097,16.39,17.003,28672176,0
2012-01-30,17.213,17.223,16.646,16.676,34672936,0
2012-01-31,16.861,17.118,16.538,17.091,30264658,0
2012-02-01,17.564,18.408,17.416,17.766,56089203,0
2012-02-02,18.076,18.086,17.793,17.882,23575293,0
2012-02-03,18.296,18.781,18.176,18.607,35446211,0
2012-02-06,18.789,18.827,18.486,18.789,24961384,0
2012-02-07,18.633,18.762,18.443,18.562,23228022,0
2012-02-08,18.552,18.728,18.417,18.728,27561596,0
2012-02-09,18.798,18.965,18.524,18.633,22952664,0
2012-02-10,18.313,18.313,17.864,18.013,23980883,0
2012-02-13,18.304,18.408,17.826,17.902,24009524,0
2012-02-14,17.652,17.662,17.187,17.453,34702017,0
2012-02-15,17.616,17.729,17.27,17.371,25962715,0
2012-02-16,17.012,17.643,16.676,17.583,36097870,0
2012-02-17,17.882,17.902,17.444,17.554,18262090,0
2012-02-21,17.758,17.892,17.544,17.643,17843660,0
2012-02-22,17.625,17.643,17.113,17.161,17446423,0
2012-02-23,17.351,17.389,16.966,17.38,18724840,0
2012-02-24,17.435,17.435,16.858,16.94,21184431,0
2012-02-27,16.811,17.252,16.684,17.177,17552209,0
2012-02-28,17.113,17.435,16.887,17.143,23713598,0
2012-02-29,17.238,17.504,16.916,16.989,24061109,0
2012-03-01,17.167,17.7,17.059,17.583,32541367,0
2012-03-02,17.607,17.793,17.252,17.287,24887587,0
2012-03-05,17.205,17.205,16.646,16.756,29494549,0
2012-03-06,16.289,16.325,15.794,15.867,42364727,0
2012-03-07,16.068,16.465,16.031,16.38,22889541,0
2012-03-08,16.646,16.801,16.509,16.656,19634078,0
2012-03-09,16.72,16.995,16.543,16.829,24122337,0
2012-03-12,16.848,16.858,16.427,16.676,16451703,0
2012-03-13,17.03,17.507,16.848,17.342,45644810,0
2012-03-14,17.592,17.681,16.922,17.04,44729214,0
2012-03-15,17.161,17.902,16.995,17.872,29760153,0
2012-03-16,18.022,18.095,17.681,17.892,34660865,0
2012-03-19,17.818,18.781,17.69,18.379,35042931,0
2012-03-20,18.186,18.965,18.131,18.699,32419519,0
2012-03-21,18.643,18.762,18.323,18.379,25156334,0
2012-03-22,18.147,18.25,17.738,17.947,19272232,0
2012-03-23,18.022,18.737,17.956,18.626,36685033,0
2012-03-26,18.883,19.413,18.854,19.394,36093524,0
2012-03-27,19.165,19.394,18.983,18.983,35377019,0
2012-03-28,18.955,19.138,18.399,18.542,28915250,0
2012-03-29,18.369,18.461,17.758,18.086,23951377,0
2012-03-30,18.16,18.226,17.739,17.987,17612855,0
2012-04-02,17.994,18.369,17.812,18.147,17702214,0
2012-04-03,18.02,18.154,17.589,17.745,23251474,0
2012-04-04,17.338,17.494,17.044,17.128,24240649,0
2012-04-05,17.024,17.291,16.786,16.898,15344038,0
2012-04-09,16.456,16.636,16.298,16.474,24928698,0
2012-04-10,16.646,16.702,15.813,15.858,37760909,0
2012-04-11,16.37,16.492,15.962,16.041,26604225,0
2012-04-12,16.143,16.712,16.031,16.693,24729578,0
2012-04-13,16.594,16.594,15.813,15.832,33393179,0
2012-04-16,16.134,16.306,15.778,16.031,25094616,0
2012-04-17,16.362,16.518,16.227,16.354,26666577,0
2012-04-18,16.086,16.398,16.031,16.18,28136312,0
2012-04-19,16.979,16.989,16.282,16.556,54342682,0
2012-04-20,16.613,16.613,15.98,16.015,29439419,0
2012-04-23,15.492,15.711,15.234,15.556,31599181,0
2012-04-24,15.612,15.953,15.344,15.943,29337028,0
2012-04-25,16.127,16.198,15.474,15.701,32952005,0
2012-04-26,15.492,15.953,15.446,15.813,24715616,0
2012-04-27,15.875,15.923,15.446,15.574,35670946,0
2012-04-30,15.46,16.003,15.404,15.872,28845221,0
2012-05-01,15.832,16.245,15.711,16.07,22444845,0
2012-05-02,15.885,15.914,15.528,15.574,22882600,0
2012-05-03,15.593,15.63,14.885,14.913,51101327,0
2012-05-04,14.791,14.839,14.608,14.702,33966962,0
2012-05-07,14.545,14.942,14.545,14.839,19907214,0
2012-05-08,14.599,14.783,14.288,14.555,37891408,0
2012-05-09,14.176,14.5,14.104,14.232,36109185,0
2012-05-10,14.608,14.656,14.25,14.334,25710824,0
2012-05-11,13.792,13.995,13.508,13.737,61211274,0
2012-05-14,13.406,13.535,13.093,13.14,36821325,0
2012-05-15,13.239,13.369,12.93,12.993,36832149,0
2012-05-16,13.159,13.222,12.431,12.44,44246093,0
2012-05-17,12.496,12.799,12.257,12.368,28920771,0
2012-05-18,12.708,12.708,12.155,12.265,41029595,0
2012-05-21,12.055,12.35,11.999,12.119,35257477,0
2012-05-22,12.231,12.773,12.137,12.231,39177690,0
2012-05-23,11.999,12.359,11.771,12.284,51202753,0
2012-05-24,12.368,12.386,12.055,12.231,23042042,0
2012-05-25,12.146,12.32,12.102,12.175,18096945,0
2012-05-29,12.33,12.551,12.194,12.533,20227111,0
2012-05-30,12.231,12.275,12.009,12.028,27010938,0
2012-05-31,12.056,12.388,11.853,12.277,31603869,0
2012-06-01,11.918,11.962,11.603,11.696,34561319,0
2012-06-04,11.724,11.763,11.266,11.356,25820839,0
2012-06-05,11.303,11.9,11.294,11.815,27474888,0
2012-06-06,12.093,12.854,11.989,12.808,52210928,0
2012-06-07,13.065,13.111,12.302,12.32,42937674,0
2012-06-08,12.241,12.643,12.084,12.596,22213308,0
2012-06-11,12.93,13.065,12.248,12.284,25641977,0
2012-06-12,12.424,12.845,12.294,12.799,29371356,0
2012-06-13,12.661,12.975,12.449,12.542,25424519,0
2012-06-14,12.551,12.881,12.44,12.799,22100812,0
2012-06-15,12.854,13.14,12.588,13.14,31373457,0
2012-06-18,12.956,13.178,12.67,12.699,31270362,0
2012-06-19,12.891,13.324,12.791,13.101,32885683,0
2012-06-20,13.159,13.285,12.862,13.046,30941687,0
2012-06-21,13.101,13.268,12.745,12.825,38100348,0
2012-06-22,13.195,13.249,12.816,12.993,48170368,0
2012-06-25,12.69,12.69,12.275,12.386,30380520,0
2012-06-26,12.221,12.615,12.221,12.414,28383509,0
2012-06-27,12.478,12.872,12.33,12.782,16600339,0
2012-06-28,12.525,12.799,12.459,12.745,23493104,0
2012-06-29,13.285,13.424,12.92,13.406,35085840,0
2012-07-02,13.424,13.764,13.333,13.728,27842342,0
2012-07-03,13.594,13.973,13.567,13.883,18026362,0
2012-07-05,13.735,13.855,13.319,13.329,24531577,0
2012-07-06,13.097,13.273,12.969,12.998,26734457,0
2012-07-09,12.985,13.028,12.69,12.799,19252285,0
2012-07-10,12.947,13.002,12.478,12.596,19454804,0
2012-07-11,12.633,12.975,12.606,12.69,26067924,0
2012-07-12,12.506,12.606,12.405,12.449,21238792,0
2012-07-13,12.563,12.96,12.49,12.914,25108262,0
2012-07-16,13.002,13.14,12.764,13.093,18773055,0
2012-07-17,13.208,13.273,12.786,13.174,21461218,0
2012-07-18,13.089,13.106,12.758,12.857,22869363,0
2012-07-19,12.397,12.617,11.944,12.176,66643791,0
2012-07-20,12.047,12.166,11.733,11.743,36416457,0
2012-07-23,11.428,11.669,11.291,11.612,25454127,0
2012-07-24,11.999,12.019,11.399,11.593,24632976,0
2012-07-25,11.695,12.009,11.639,11.91,27284804,0
2012-07-26,12.203,12.242,11.815,11.944,36485757,0
2012-07-27,12.074,12.59,11.944,12.442,35607818,0
2012-07-30,12.303,12.545,12.267,12.461,18837948,0
2012-07-31,12.379,12.673,12.267,12.599,17992584,0
2012-08-01,12.664,12.683,12.388,12.461,19348381,0
2012-08-02,12.113,12.322,11.972,12.019,28049305,0
2012-08-03,12.351,12.802,12.277,12.712,22745463,0
2012-08-06,12.81,13.116,12.72,13.041,18706621,0
2012-08-07,13.097,13.486,13.061,13.374,24828652,0
2012-08-08,13.263,13.54,13.155,13.439,14926097,0
2012-08-09,13.338,13.585,13.244,13.567,15135312,0
2012-08-10,13.477,13.54,13.319,13.477,11450668,0
2012-08-13,13.356,13.505,13.338,13.421,11696536,0
2012-08-14,13.523,13.643,13.244,13.273,15816872,0
2012-08-15,13.227,13.505,13.181,13.448,13488934,0
2012-08-16,13.505,13.643,13.365,13.457,14326905,0
2012-08-17,13.477,13.523,13.383,13.457,15004401,0
2012-08-20,13.448,13.726,13.383,13.678,12471411,0
2012-08-21,13.799,14.148,13.614,13.735,25119409,0
2012-08-22,13.567,13.973,13.523,13.708,18801621,0
2012-08-23,13.708,13.735,13.329,13.374,19502859,0
2012-08-24,13.227,13.532,13.08,13.429,17014492,0
2012-08-27,13.486,13.558,13.347,13.403,9873887,0
2012-08-28,13.365,13.585,13.329,13.467,11880597,0
2012-08-29,13.514,13.799,13.439,13.662,31373909,0
2012-08-30,13.54,13.771,13.477,13.744,21815828,0
2012-08-31,13.874,14.067,13.662,13.836,27929966,0
2012-09-04,14.103,14.434,13.954,14.307,34498461,0
2012-09-05,14.317,14.582,14.205,14.463,33983832,0
2012-09-06,14.61,15.088,14.572,14.99,36408738,0
2012-09-07,15.228,15.782,15.127,15.756,41138572,0
2012-09-10,15.617,15.727,15.311,15.32,28170227,0
2012-09-11,15.598,15.94,15.394,15.911,26674018,0
2012-09-12,16.059,16.114,15.782,16.067,26570360,0
2012-09-13,15.977,16.659,15.746,16.511,43111874,0
2012-09-14,16.75,17.064,16.696,16.825,39044205,0
2012-09-17,16.594,16.687,16.325,16.419,25164889,0
2012-09-18,16.345,16.419,16.188,16.263,22495441,0
2012-09-19,16.381,16.448,16.152,16.205,22460720,0
2012-09-20,15.644,15.901,15.532,15.872,27121723,0
2012-09-21,16.142,16.142,15.66,15.756,38017391,0
2012-09-24,15.541,15.986,15.469,15.717,21276787,0
2012-09-25,15.848,15.901,15.283,15.311,22218858,0
2012-09-26,15.357,15.404,15.034,15.155,25077804,0
2012-09-27,15.469,15.652,15.256,15.532,20872515,0
2012-09-28,15.541,15.636,15.348,15.44,19247274,0
2012-10-01,15.627,15.864,15.432,15.487,21991928,0
2012-10-02,15.608,15.707,15.506,15.598,18464416,0
2012-10-03,15.66,15.901,15.46,15.707,22534037,0
2012-10-04,15.93,16.215,15.901,16.114,21277843,0
2012-10-05,16.337,16.496,15.978,16.143,23676468,0
2012-10-08,15.838,16.196,15.838,16.094,14785414,0
2012-10-09,16.152,16.243,15.911,16.003,18692557,0
2012-10-10,16.012,16.162,15.829,16.049,16483338,0
2012-10-11,16.371,16.518,16.307,16.475,17895840,0
2012-10-12,16.215,16.362,15.881,15.968,22575630,0
2012-10-15,16.152,16.399,16.049,16.371,19308417,0
2012-10-16,16.493,16.639,16.325,16.485,20211782,0
2012-10-17,16.584,17.064,16.458,17.055,26024746,0
2012-10-18,17.124,17.134,16.327,16.411,55398629,0
2012-10-19,16.225,16.649,15.968,16.171,31687937,0
2012-10-22,16.152,16.298,15.838,16.094,23065405,0
2012-10-23,15.782,15.921,15.627,15.782,26242564,0
2012-10-24,15.911,16.049,15.792,15.848,15464836,0
2012-10-25,16.085,16.188,15.579,15.775,20462635,0
2012-10-26,15.717,15.8,15.551,15.717,14305638,0
2012-10-31,15.902,16.282,15.848,16.077,28155948,0
2012-11-01,16.106,16.291,16.022,16.291,27129343,0
2012-11-02,16.43,16.504,16.207,16.45,21352286,0
2012-11-05,16.327,16.44,16.106,16.421,17454969,0
2012-11-06,16.504,16.876,16.496,16.828,16588455,0
2012-11-07,16.265,16.317,15.383,15.383,46162167,0
2012-11-08,15.515,15.736,15.274,15.283,22836899,0
2012-11-09,15.192,15.707,15.076,15.365,22334787,0
2012-11-12,15.449,15.636,15.347,15.515,11600077,0
2012-11-13,15.264,15.643,15.21,15.283,15588518,0
2012-11-14,15.403,15.459,14.79,14.884,21693715,0
2012-11-15,15.182,15.192,14.893,15.042,17575364,0
2012-11-16,15.067,15.135,14.756,14.969,18312284,0
2012-11-19,15.254,15.54,15.2,15.283,15953749,0
2012-11-20,15.2,15.375,15.042,15.125,16677254,0
2012-11-21,15.227,15.274,14.942,15.032,13767083,0
2012-11-23,15.182,15.319,15.125,15.2,9297015,0
2012-11-26,15.096,15.383,15.015,15.365,14294049,0
2012-11-27,15.292,15.578,15.236,15.383,20583619,0
2012-11-28,15.192,15.668,15.042,15.617,25728303,0
2012-11-29,15.698,15.82,15.403,15.598,20629468,0
2012-11-30,15.608,15.775,15.486,15.608,18591750,0
2012-12-03,15.688,15.727,15.2,15.236,16252831,0
2012-12-04,15.192,15.403,15.125,15.365,15445044,0
2012-12-05,15.449,15.838,15.449,15.707,17013374,0
2012-12-06,15.678,15.775,15.44,15.486,17344258,0
2012-12-07,15.698,15.801,15.608,15.698,12418563,0
2012-12-10,15.643,15.766,15.54,15.736,10529181,0
2012-12-11,15.968,16.548,15.93,16.421,38963551,0
2012-12-12,16.459,16.596,16.291,16.373,30020360,0
2012-12-13,16.337,16.587,16.265,16.468,20780925,0
2012-12-14,16.393,16.733,16.373,16.699,17616016,0
2012-12-17,16.725,17.162,16.717,17.144,18040131,0
2012-12-18,17.225,17.781,17.225,17.687,27528562,0
2012-12-19,17.825,17.994,17.429,17.658,23662729,0
2012-12-20,17.631,17.946,17.578,17.825,20685404,0
2012-12-21,17.336,17.649,17.178,17.503,23425886,0
2012-12-24,17.484,17.559,17.411,17.53,3465236,0
2012-12-26,17.597,17.677,17.429,17.467,9785812,0
2012-12-27,17.52,17.64,17.114,17.364,15842746,0
2012-12-28,17.168,17.364,17.168,17.225,12170389,0
2012-12-31,17.206,17.772,17.134,17.687,21573168,0
2013-01-02,18.65,18.66,18.047,18.148,32240082,0
2013-01-03,18.004,18.139,17.871,18.115,32280776,0
2013-01-04,18.207,18.735,18.115,18.678,34573792,0
2013-01-07,18.491,18.622,18.197,18.316,23186828,0
2013-01-08,18.289,18.308,18.123,18.178,24007329,0
2013-01-09,18.225,18.447,17.955,18.148,29179429,0
2013-01-10,18.373,18.899,18.333,18.815,43099398,0
2013-01-11,18.65,18.891,18.586,18.66,22364171,0
2013-01-14,18.725,18.725,18.269,18.567,15771546,0
2013-01-15,18.438,19.002,18.363,18.899,27324788,0
2013-01-16,19.177,19.297,18.835,19.002,33108405,0
2013-01-17,19.011,19.195,18.873,19.195,28166052,0
2013-01-18,20.333,20.778,20.159,20.704,71057921,0
2013-01-22,20.426,21.259,20.382,21.259,41178024,0
2013-01-23,21.148,21.222,20.786,20.973,26234861,0
2013-01-24,20.878,21.304,20.825,20.906,21938634,0
2013-01-25,21.046,21.139,20.888,20.999,15199793,0
2013-01-28,21.081,21.081,20.639,20.639,15018346,0
2013-01-29,20.61,20.973,20.401,20.897,15716791,0
2013-01-30,20.685,21.278,20.685,21.259,25036864,0
2013-01-31,21.091,21.295,20.915,21.139,21424434,0
2013-02-01,21.362,22.011,21.296,21.798,34245286,0
2013-02-04,21.176,21.454,21.157,21.213,28481234,0
2013-02-05,21.464,21.778,21.332,21.696,25749691,0
2013-02-06,21.546,21.788,21.482,21.687,17098173,0
2013-02-07,21.659,21.861,21.019,21.416,21742353,0
2013-02-08,21.398,21.704,21.362,21.619,17285404,0
2013-02-11,21.519,21.759,21.444,21.583,11064473,0
2013-02-12,21.601,21.926,21.509,21.907,16555126,0
2013-02-13,21.945,22.131,21.687,21.907,17023986,0
2013-02-14,21.807,22.14,21.696,22.094,17575187,0
2013-02-15,22.14,22.194,21.731,22.131,18880921,0
2013-02-19,22.25,22.555,22.074,22.547,18834197,0
2013-02-20,22.603,22.689,21.649,21.714,18804618,0
2013-02-21,21.49,21.529,20.915,21.166,24085047,0
2013-02-22,21.519,21.869,21.38,21.861,19229912,0
2013-02-25,22.094,22.113,20.418,20.425,32439821,0
2013-02-26,20.721,20.861,20.193,20.805,33354017,0
2013-02-27,20.777,21.314,20.721,21.231,19470760,0
2013-02-28,21.239,21.305,20.861,20.906,16061417,0
2013-03-01,20.703,21.1,20.248,20.795,24090011,0
2013-03-04,20.74,21.019,20.507,20.953,18485449,0
2013-03-05,21.139,21.322,21.028,21.081,16194587,0
2013-03-06,21.314,21.314,20.777,21.239,20045788,0
2013-03-07,21.332,21.669,21.222,21.529,19216996,0
2013-03-08,21.591,21.629,21.019,21.352,20929819,0
2013-03-11,21.352,21.583,20.999,21.416,15339197,0
2013-03-12,21.371,21.426,20.953,21.019,14107277,0
2013-03-13,21.055,21.195,20.887,21.12,12974754,0
2013-03-14,21.278,21.39,21.019,21.139,22740344,0
2013-03-15,21.166,21.935,21.11,21.869,26095319,0
2013-03-18,21.352,21.499,20.924,21.314,25261015,0
2013-03-19,21.39,21.499,20.399,20.757,35359915,0
2013-03-20,20.944,21.249,20.703,21.081,19220012,0
2013-03-21,20.924,21.028,20.442,20.451,18947517,0
2013-03-22,20.583,20.777,20.331,20.565,17862206,0
2013-03-25,20.74,20.851,20.193,20.371,25877782,0
2013-03-26,20.546,20.674,20.361,20.601,16059777,0
2013-03-27,20.389,20.721,20.322,20.666,15022889,0
2013-03-28,20.721,20.767,20.294,20.38,19827526,0
2013-04-01,20.389,20.516,19.953,20.082,15336970,0
2013-04-02,19.868,20.303,19.841,20.118,23407488,0
2013-04-03,20.098,20.128,19.424,19.569,27403905,0
2013-04-04,19.579,19.832,19.489,19.773,18682750,0
2013-04-05,19.385,20.016,19.275,19.989,19594003,0
2013-04-08,19.914,20.175,19.646,20.157,15385233,0
2013-04-09,20.185,20.488,20.157,20.157,14235118,0
2013-04-10,20.294,20.887,20.275,20.601,18844799,0
2013-04-11,20.657,20.982,20.619,20.648,15849468,0
2013-04-12,20.478,20.61,19.97,20.229,27128543,0
2013-04-15,20.167,20.628,19.851,19.914,24224380,0
2013-04-16,20.221,20.265,19.646,20.256,23562711,0
2013-04-17,19.97,20.239,19.34,19.905,49051197,0
2013-04-18,19.792,19.905,18.83,18.83,50902957,0
2013-04-19,18.887,19.126,18.691,19.08,26581306,0
2013-04-22,19.108,19.357,19.034,19.201,17427038,0
2013-04-23,19.469,20.147,19.385,20.035,25283437,0
2013-04-24,20.082,20.193,19.841,19.887,19368669,0
2013-04-25,19.989,20.221,19.832,19.868,19955189,0
2013-04-26,19.878,20.006,19.748,19.887,18668830,0
2013-04-29,20.035,20.64,20.006,20.64,20479347,0
2013-04-30,20.65,20.844,20.499,20.584,15084364,0
2013-05-01,20.547,20.547,20.148,20.304,14065276,0
2013-05-02,20.362,20.759,20.016,20.715,18044780,0
2013-05-03,21.271,21.513,21.068,21.151,21807971,0
2013-05-06,21.189,21.839,21.169,21.633,18724240,0
2013-05-07,21.699,21.735,21.384,21.623,13021500,0
2013-05-08,21.55,22.07,21.43,21.997,16367422,0
2013-05-09,21.987,22.061,21.653,21.754,13953015,0
2013-05-10,21.745,22.246,21.613,22.246,16155349,0
2013-05-13,22.119,22.286,21.912,22.007,15616148,0
2013-05-14,21.865,22.768,21.865,22.553,20684617,0
2013-05-15,22.525,23.139,22.442,23.1,21167137,0
2013-05-16,22.915,23.11,22.696,22.843,20305748,0
2013-05-17,23.028,23.455,22.945,23.41,15611833,0
2013-05-20,23.335,23.624,23.206,23.296,12278365,0
2013-05-21,23.286,23.679,23.158,23.344,11239536,0
2013-05-22,23.548,23.872,22.814,22.955,19772961,0
2013-05-23,22.48,23.009,22.303,22.534,24386031,0
2013-05-24,22.461,22.638,22.286,22.628,12501281,0
2013-05-28,23.055,23.279,22.804,22.984,16526247,0
2013-05-29,22.878,23.5,22.794,23.215,18779654,0
2013-05-30,23.233,24.087,23.009,23.994,22816000,0
2013-05-31,24.157,24.55,24.065,24.065,30479076,0
2013-06-03,24.217,24.44,23.41,23.836,28206487,0
2013-06-04,23.976,24.256,23.51,23.67,20049913,0
2013-06-05,23.624,23.846,23.064,23.261,23113882,0
2013-06-06,23.325,23.624,22.859,23.615,19735530,0
2013-06-07,23.958,25.091,23.78,25.091,35316134,0
2013-06-10,25.062,25.25,24.717,25.231,37617769,0
2013-06-11,24.877,24.896,24.152,24.246,27250840,0
2013-06-12,24.7,24.736,23.615,23.761,28028157,0
2013-06-13,23.741,24.619,23.624,24.504,21044014,0
2013-06-14,24.43,24.609,23.828,24.003,16651196,0
2013-06-17,24.236,24.47,24.107,24.356,16235150,0
2013-06-18,24.375,24.533,24.198,24.46,15937455,0
2013-06-19,24.513,24.804,24.188,24.266,19596090,0
2013-06-20,23.902,23.931,23.186,23.372,27953325,0
2013-06-21,23.698,23.751,22.451,23.148,38392366,0
2013-06-24,22.571,22.955,22.217,22.678,24444400,0
2013-06-25,22.965,23.473,22.898,23.261,20509101,0
2013-06-26,23.558,23.595,23.064,23.119,16288829,0
2013-06-27,23.382,23.576,23.215,23.27,13067294,0
2013-06-28,23.019,23.119,22.543,22.705,19972593,0
2013-07-01,22.898,23.316,22.804,22.851,14824886,0
2013-07-02,22.776,23.41,22.396,22.711,20047057,0
2013-07-03,22.442,22.48,22.146,22.341,16577835,0
2013-07-05,22.534,22.888,22.451,22.833,16490528,0
2013-07-08,23.055,23.306,22.72,23.119,24531645,0
2013-07-09,23.325,23.689,22.907,23.643,22226454,0
2013-07-10,23.538,23.715,23.286,23.548,10892926,0
2013-07-11,24.003,24.16,23.446,23.741,15136364,0
2013-07-12,23.939,24.293,23.809,24.284,16286484,0
2013-07-15,24.599,24.906,24.375,24.804,19779528,0
2013-07-16,24.953,25.016,24.312,24.513,20484247,0
2013-07-17,24.629,24.765,24.45,24.664,17010909,0
2013-07-18,25.722,25.972,25.455,25.74,39022110,0
2013-07-19,25.712,25.891,25.386,25.649,18874128,0
2013-07-22,25.789,25.853,25.591,25.658,12721708,0
2013-07-23,25.882,25.909,25.557,25.844,14089404,0
2013-07-24,25.947,26,25.621,25.769,18897399,0
2013-07-25,25.722,25.797,25.464,25.797,13845790,0
2013-07-26,25.712,25.844,25.591,25.74,15981200,0
2013-07-29,25.678,25.678,25.163,25.425,13710475,0
2013-07-30,25.528,25.601,25.119,25.202,14285362,0
2013-07-31,25.192,25.621,25.173,25.331,17693767,0
2013-08-01,25.668,26.048,25.649,25.992,14303490,0
2013-08-02,25.909,26.087,25.769,25.928,9068416,0
2013-08-05,25.834,26.058,25.668,25.928,7377612,0
2013-08-06,25.882,25.928,25.405,25.425,9862415,0
2013-08-07,25.277,25.295,24.895,25.202,9852329,0
2013-08-08,25.582,25.629,24.934,25.061,13282572,0
2013-08-09,25.031,25.331,24.905,24.914,8937174,0
2013-08-12,24.802,24.811,24.54,24.782,10315712,0
2013-08-13,24.838,25.22,24.597,25.1,10913203,0
2013-08-14,25.051,25.259,24.838,24.943,7729192,0
2013-08-15,24.627,24.672,24.409,24.54,12155972,0
2013-08-16,24.447,24.753,24.427,24.644,11292577,0
2013-08-19,24.511,24.644,24,24.027,10315593,0
2013-08-20,24.027,24.54,23.983,24.493,15013942,0
2013-08-21,24.363,24.569,24.019,24.214,17719883,0
2013-08-22,24.344,24.662,24.214,24.409,10676019,0
2013-08-23,24.447,24.531,24.31,24.502,7614309,0
2013-08-26,24.511,24.829,24.437,24.559,9307578,0
2013-08-27,24.157,24.253,23.675,23.694,14189401,0
2013-08-28,23.64,24.01,23.506,23.815,10839627,0
2013-08-29,23.694,24.223,23.675,24.123,9909757,0
2013-08-30,24.243,24.243,23.833,23.983,11048671,0
2013-09-03,24.409,24.662,24.157,24.457,13759936,0
2013-09-04,24.457,24.924,24.344,24.679,10337619,0
2013-09-05,24.829,25.119,24.734,24.811,10189357,0
2013-09-06,24.977,25.173,24.457,24.96,13273409,0
2013-09-09,25.1,25.557,25.09,25.547,13654144,0
2013-09-10,25.76,26.208,25.722,26.106,19499927,0
2013-09-11,26.336,26.441,26.001,26.299,16010093,0
2013-09-12,26.255,26.384,26.048,26.087,8976344,0
2013-09-13,26.179,26.299,26.058,26.189,7393936,0
2013-09-16,26.514,27.064,26.365,26.747,21300417,0
2013-09-17,26.802,27.034,26.672,27.005,13840146,0
2013-09-18,26.917,27.462,26.811,27.014,16361689,0
2013-09-19,27.25,27.268,26.608,26.626,16652916,0
2013-09-20,26.838,26.907,26.106,26.246,25520030,0
2013-09-23,26.048,26.096,25.34,25.34,25294024,0
2013-09-24,25.358,25.853,25.23,25.386,18386742,0
2013-09-25,25.455,25.538,25.004,25.34,17594269,0
2013-09-26,25.386,25.678,25.153,25.277,13850925,0
2013-09-27,25.041,25.267,24.857,25.211,13010417,0
2013-09-30,24.848,25.277,24.734,25.09,14666576,0
2013-10-01,25.09,25.377,25.081,25.267,10265004,0
2013-10-02,25.041,25.323,24.977,25.249,12777426,0
2013-10-03,25.23,25.34,24.802,24.995,14264446,0
2013-10-04,25.109,25.173,24.951,25.128,12608933,0
2013-10-07,24.867,25.249,24.811,24.986,14343744,0
2013-10-08,25.004,25.138,24.672,24.716,17666436,0
2013-10-09,24.885,25.138,24.588,24.924,15242840,0
2013-10-10,25.249,25.797,25.153,25.732,15539020,0
2013-10-11,25.882,26.077,25.695,26.019,12032720,0
2013-10-14,25.815,26.281,25.601,26.236,12810960,0
2013-10-15,26.208,26.317,25.863,26.058,13443137,0
2013-10-16,26.236,26.767,26.189,26.653,16613017,0
2013-10-17,26.403,26.962,26.198,26.935,20570307,0
2013-10-18,27.856,27.904,27.195,27.641,34815254,0
2013-10-21,27.502,27.621,27.259,27.398,15627174,0
2013-10-22,27.548,27.603,27.119,27.427,14051091,0
2013-10-23,27.203,27.268,26.917,27.074,14222155,0
2013-10-24,27.147,27.398,27.11,27.362,9596214,0
2013-10-25,27.305,27.382,27.137,27.212,14301906,0
2013-10-28,27.212,27.231,26.944,26.97,11385277,0
2013-10-29,27.084,27.382,27.014,27.382,12908693,0
2013-10-30,27.435,27.473,27.034,27.148,10422920,0
2013-10-31,27.129,27.268,26.792,26.792,11106908,0
2013-11-01,26.917,27.559,26.907,27.232,16048733,0
2013-11-04,27.259,27.382,27.119,27.362,13107977,0
2013-11-05,27.11,27.196,27.014,27.034,11852166,0
2013-11-06,27.177,27.251,26.987,27.167,9620426,0
2013-11-07,27.242,27.324,26.756,26.782,15306230,0
2013-11-08,26.848,27.594,26.828,27.453,17939876,0
2013-11-11,27.418,28.071,27.295,28.062,14989391,0
2013-11-12,27.948,28.193,27.473,27.753,15498851,0
2013-11-13,27.453,28.034,27.418,28.024,10103454,0
2013-11-14,27.965,28.323,27.904,28.295,10935724,0
2013-11-15,28.22,28.461,28.193,28.257,11348002,0
2013-11-18,28.388,28.705,28.183,28.285,12200490,0
2013-11-19,28.314,28.677,28.155,28.295,10749805,0
2013-11-20,28.422,28.649,28.174,28.229,12363593,0
2013-11-21,28.442,28.939,28.379,28.808,11251852,0
2013-11-22,28.836,29.236,28.695,29.228,11330236,0
2013-11-25,29.263,29.654,29.228,29.414,14007405,0
2013-11-26,29.414,29.628,29.273,29.273,9858577,0
2013-11-27,29.281,29.396,29.144,29.29,5486319,0
2013-11-29,29.386,29.441,29.174,29.191,5839622,0
2013-12-02,29.396,29.701,29.183,29.309,10696860,0
2013-12-03,29.164,29.309,28.705,28.883,12072752,0
2013-12-04,28.677,29.183,28.619,29.031,8544645,0
2013-12-05,28.695,28.76,28.098,28.174,15449546,0
2013-12-06,28.687,28.723,28.265,28.405,13684956,0
2013-12-09,28.619,28.668,28.248,28.343,9100349,0
2013-12-10,28.442,28.956,28.323,28.695,14206625,0
2013-12-11,28.714,28.714,28.014,28.09,10826902,0
2013-12-12,28.145,28.575,28.118,28.422,10845906,0
2013-12-13,28.51,29.067,28.471,28.993,13237902,0
2013-12-16,29.164,29.309,28.769,28.836,9271552,0
2013-12-17,28.875,28.939,28.323,28.461,10741420,0
2013-12-18,28.61,29.517,28.388,29.489,19724096,0
2013-12-19,29.377,29.414,28.733,28.779,22350700,0
2013-12-20,28.893,29.085,28.742,28.845,15970675,0
2013-12-23,29.049,29.134,28.911,29.012,7714655,0
2013-12-24,28.993,29.067,28.659,28.92,4874283,0
2013-12-26,28.939,29.144,28.865,29.002,5799756,0
2013-12-27,29.021,29.114,28.865,28.966,4413945,0
2013-12-30,28.966,29.144,28.668,28.769,6649622,0
2013-12-31,28.808,29.3,28.789,29.245,9069636,0
2014-01-02,29.22,29.339,28.893,28.939,10554701,0
2014-01-03,29.067,29.563,29.031,29.386,8374216,0
2014-01-06,29.609,29.779,29.359,29.489,9684587,0
2014-01-07,29.654,29.74,29.29,29.396,9914255,0
2014-01-08,29.433,29.692,29.253,29.433,9575551,0
2014-01-09,29.527,29.599,29.245,29.424,7851635,0
2014-01-10,29.451,29.499,29.002,29.191,11335516,0
2014-01-13,29.191,29.396,28.677,28.789,10297569,0
2014-01-14,28.687,29.114,28.538,29.002,14713556,0
2014-01-15,29.619,30.066,29.319,30.048,18880345,0
2014-01-16,29.871,29.907,29.404,29.843,23476511,0
2014-01-17,30.627,31.259,30.403,31.151,34525303,0
2014-01-21,30.971,31.229,30.309,30.431,19875525,0
2014-01-22,30.506,30.747,30.104,30.114,13076426,0
2014-01-23,30.084,30.094,29.04,29.359,17526665,0
2014-01-24,29.22,29.253,28.062,28.395,25337282,0
2014-01-27,28.371,28.575,27.444,27.948,18050966,0
2014-01-28,27.753,28.275,27.652,28.098,16939707,0
2014-01-29,27.398,28.275,27.351,27.965,20260163,0
2014-01-30,28.137,28.379,27.848,28.004,14087040,0
2014-01-31,27.567,27.848,27.351,27.567,14038387,0
2014-02-03,27.567,27.77,26.885,27.042,18849978,0
2014-02-04,27.062,27.482,26.925,27.108,20126506,0
2014-02-05,27.118,27.435,27.052,27.258,18626601,0
2014-02-06,27.332,27.913,27.22,27.736,15921613,0
2014-02-07,27.913,27.995,27.443,27.736,15894232,0
2014-02-10,27.706,27.965,27.641,27.743,8430352,0
2014-02-11,27.76,28.389,27.529,28.275,17230915,0
2014-02-12,28.314,28.539,28.043,28.174,10037263,0
2014-02-13,27.669,28.071,27.593,27.94,16850617,0
2014-02-14,27.948,28.024,27.66,27.736,11106523,0
2014-02-18,27.631,27.895,27.539,27.612,11691522,0
2014-02-19,27.603,27.697,26.985,27.052,18442678,0
2014-02-20,27.1,27.482,27.022,27.398,15148567,0
2014-02-21,27.389,27.857,27.389,27.669,11203696,0
2014-02-24,27.706,28.585,27.603,28.314,14156251,0
2014-02-25,28.265,28.353,27.612,27.752,12449354,0
2014-02-26,27.948,28.238,27.482,27.965,16159174,0
2014-02-27,27.904,28.472,27.716,28.362,11553337,0
2014-02-28,28.362,28.904,28.238,28.77,15170541,0
2014-03-03,28.248,28.433,27.956,28.265,13122476,0
2014-03-04,28.706,29.116,28.63,29.051,11957805,0
2014-03-05,29.061,29.929,28.837,29.864,15873358,0
2014-03-06,29.937,30.146,29.723,29.743,13503936,0
2014-03-07,30.536,30.553,29.957,30.088,15572992,0
2014-03-10,30.098,30.175,29.667,30.013,11515784,0
2014-03-11,30.098,30.127,29.539,29.612,9851896,0
2014-03-12,29.406,29.443,29.116,29.369,8894183,0
2014-03-13,29.462,29.883,29.176,29.369,24021943,0
2014-03-14,29.247,29.548,28.958,29.051,11621367,0
2014-03-17,29.302,29.648,29.238,29.302,7377000,0
2014-03-18,29.331,29.622,29.283,29.566,7081283,0
2014-03-19,29.566,29.957,29.321,29.714,10138103,0
2014-03-20,29.837,30.921,29.602,30.631,21624103,0
2014-03-21,31.041,31.059,30.236,30.453,25161219,0
2014-03-24,30.592,30.592,30.05,30.303,11133423,0
2014-03-25,30.425,30.425,29.481,29.51,13499506,0
2014-03-26,29.753,29.864,29.156,29.166,12025815,0
2014-03-27,29.087,29.379,28.576,28.866,14600104,0
2014-03-28,28.904,29.341,28.715,28.876,8650972,0
2014-03-31,29.126,29.388,28.93,29.116,10071429,0
2014-04-01,29.302,29.331,28.958,29.156,12400385,0
2014-04-02,29.166,29.51,28.976,29.341,15736393,0
2014-04-03,29.397,29.406,28.688,28.912,10773542,0
2014-04-04,29.097,29.203,28.362,28.371,13649748,0
2014-04-07,28.353,28.379,27.175,27.576,21797671,0
2014-04-08,27.641,27.678,27.185,27.585,14160037,0
2014-04-09,27.77,28.295,27.697,28.229,11446599,0
2014-04-10,28.275,28.285,27.249,27.323,14400845,0
2014-04-11,26.933,27.22,26.447,26.596,22965364,0
2014-04-14,26.885,27.24,26.79,27.146,13395733,0
2014-04-15,27.651,27.687,26.895,27.603,17825888,0
2014-04-16,27.913,28.004,27.472,27.922,15187000,0
2014-04-17,28.696,29.23,28.396,28.734,24584304,0
2014-04-21,28.985,29.051,28.585,28.94,11453160,0
2014-04-22,28.912,29.311,28.79,29.146,11565386,0
2014-04-23,29.184,29.238,28.809,28.994,10037572,0
2014-04-24,29.014,29.193,28.305,28.904,9033939,0
2014-04-25,28.743,28.856,28.452,28.567,8962934,0
2014-04-28,28.65,28.65,27.638,28.106,16326726,0
2014-04-29,28.256,28.65,28.163,28.603,11117891,0
2014-04-30,28.611,29.043,28.442,28.986,11754760,0
2014-05-01,28.996,29.334,28.931,29.257,10787587,0
2014-05-02,29.334,29.465,28.678,28.762,12233700,0
2014-05-05,28.378,28.395,27.855,28.182,12841581,0
2014-05-06,28.05,28.079,27.44,27.61,17376872,0
2014-05-07,27.742,27.893,27.198,27.835,13295669,0
2014-05-08,27.864,28.322,27.703,27.825,13913031,0
2014-05-09,27.713,27.864,27.488,27.815,10739188,0
2014-05-12,27.973,28.539,27.893,28.423,10879515,0
2014-05-13,28.388,28.603,28.294,28.423,8496094,0
2014-05-14,28.472,28.52,28.096,28.352,10721020,0
2014-05-15,28.135,28.229,27.423,27.903,21596129,0
2014-05-16,27.835,28.264,27.777,28.247,19210793,0
2014-05-19,28.041,28.482,28.002,28.264,7493019,0
2014-05-20,28.21,28.21,27.657,27.845,10624520,0
2014-05-21,27.983,28.219,27.973,28.126,7100786,0
2014-05-22,28.116,28.539,28.032,28.482,8787364,0
2014-05-23,28.492,28.603,28.442,28.576,5484452,0
2014-05-27,28.716,29.324,28.706,29.168,11693547,0
2014-05-28,29.231,29.267,28.959,28.986,6534556,0
2014-05-29,29.071,29.231,28.867,29.178,9193669,0
2014-05-30,28.996,29.089,28.762,28.922,8158774,0
2014-06-02,28.922,28.977,28.603,28.959,8011503,0
2014-06-03,28.781,28.922,28.492,28.913,10754959,0
2014-06-04,28.857,29.257,28.752,29.24,8615770,0
2014-06-05,29.257,29.671,29.025,29.642,9356322,0
2014-06-06,29.698,29.982,29.632,29.942,6981606,0
2014-06-09,29.942,30.232,29.859,29.972,9621381,0
2014-06-10,29.905,30.171,29.767,30.064,7589887,0
2014-06-11,29.897,29.897,29.569,29.698,6246491,0
2014-06-12,29.578,29.942,29.474,29.737,7561630,0
2014-06-13,29.795,29.887,29.494,29.606,8559840,0
2014-06-16,29.494,29.813,29.428,29.718,9098892,0
2014-06-17,29.651,30.56,29.625,30.46,14144192,0
2014-06-18,30.346,30.684,30.064,30.609,11443961,0
2014-06-19,30.711,30.759,30.27,30.498,7398356,0
2014-06-20,30.579,30.579,30.215,30.26,12879970,0
2014-06-23,30.393,30.56,30.132,30.479,7394318,0
2014-06-24,30.365,30.551,29.905,30.018,8297750,0
2014-06-25,29.905,30.289,29.859,30.206,8185855,0
2014-06-26,29.905,29.982,29.559,29.887,11267496,0
2014-06-27,29.757,29.962,29.551,29.569,10599599,0
2014-06-30,29.606,30.346,29.606,30.299,12545370,0
2014-07-01,30.375,30.542,30.198,30.289,8309451,0
2014-07-02,30.289,30.628,30.27,30.45,6605441,0
2014-07-03,30.675,30.993,30.569,30.569,6395881,0
2014-07-07,30.47,30.515,30.083,30.356,6012916,0
2014-07-08,30.171,30.215,29.494,29.757,9821226,0
2014-07-09,29.924,30.037,29.632,30,6713231,0
2014-07-10,29.286,29.747,29.24,29.689,8306544,0
2014-07-11,29.606,29.698,29.364,29.437,10789268,0
2014-07-14,30.093,30.142,29.747,29.813,12081592,0
2014-07-15,30.171,30.241,29.737,29.991,14744576,0
2014-07-16,30.241,30.56,30.113,30.46,17476054,0
2014-07-17,30.964,31.077,30.103,30.27,19765938,0
2014-07-18,30.412,30.72,30.206,30.589,9856473,0
2014-07-21,30.507,30.647,30.337,30.507,7602902,0
2014-07-22,30.56,31.04,30.56,30.844,9441755,0
2014-07-23,30.879,31.35,30.749,31.254,9990646,0
2014-07-24,31.331,31.49,31.154,31.303,7014985,0
2014-07-25,31.254,31.35,31.107,31.154,6714316,0
2014-07-28,31.117,31.283,30.807,30.993,7591708,0
2014-07-29,31.097,31.117,30.692,30.692,6081513,0
2014-07-30,30.806,31.483,30.786,31.342,10640418,0
2014-07-31,31.049,31.155,30.391,30.401,9716193,0
2014-08-01,30.248,30.391,29.555,29.704,12275315,0
2014-08-04,29.865,30.024,29.648,29.921,7384516,0
2014-08-05,29.8,30.034,29.414,29.528,10083054,0
2014-08-06,29.359,30.006,29.319,29.667,9679110,0
2014-08-07,29.828,29.931,29.349,29.479,6971107,0
2014-08-08,29.479,30.11,29.253,30.034,9056352,0
2014-08-11,30.071,30.363,29.865,30.159,7010277,0
2014-08-12,30.1,30.401,29.969,30.09,4812111,0
2014-08-13,30.221,30.327,30.09,30.1,5146429,0
2014-08-14,30.149,30.327,30.149,30.24,4228258,0
2014-08-15,30.344,30.749,30.061,30.287,10061186,0
2014-08-18,30.523,30.777,30.448,30.655,5239555,0
2014-08-19,30.729,30.87,30.578,30.578,4528457,0
2014-08-20,30.458,30.692,30.439,30.588,4479105,0
2014-08-21,30.702,31.067,30.55,31.049,7772361,0
2014-08-22,31.012,31.547,30.944,31.463,9661891,0
2014-08-25,31.66,32.495,31.66,32.149,14867024,0
2014-08-26,32.121,32.478,32.121,32.338,9001821,0
2014-08-27,32.424,32.433,32.01,32.083,6041932,0
2014-08-28,31.961,32.073,31.696,32.019,4742189,0
2014-08-29,32.103,32.443,32.038,32.252,5262022,0
2014-09-02,32.355,32.573,32.131,32.478,5442008,0
2014-09-03,32.658,32.892,32.415,32.486,7607632,0
2014-09-04,32.453,32.816,32.453,32.621,7789483,0
2014-09-05,32.355,32.563,31.904,32.553,10672388,0
2014-09-08,32.513,32.987,32.513,32.771,8669012,0
2014-09-09,32.375,32.375,31.794,31.875,12136953,0
2014-09-10,32,32.338,32,32.272,6862839,0
2014-09-11,32.073,32.667,32.057,32.648,7285031,0
2014-09-12,32.648,32.977,32.621,32.91,10896704,0
2014-09-15,32.873,33.118,32.675,33.1,10247111,0
2014-09-16,33.034,33.118,32.742,33.004,9040019,0
2014-09-17,33.081,33.635,32.995,33.429,11680125,0
2014-09-18,33.558,34.077,33.502,33.964,16119624,0
2014-09-19,34.226,34.254,33.577,33.615,31769546,0
2014-09-22,33.558,33.654,32.947,33.071,10711014,0
2014-09-23,33.1,33.437,32.892,32.919,11576429,0
2014-09-24,32.658,32.977,32.461,32.883,14203485,0
2014-09-25,32.977,32.995,32.019,32.169,13112624,0
2014-09-26,32.328,32.621,32.215,32.573,8762462,0
2014-09-29,32.139,32.513,31.99,32.433,8742163,0
2014-09-30,32.478,32.629,32.187,32.495,10420082,0
2014-10-01,32.308,32.385,31.784,31.922,15821848,0
2014-10-02,32.019,32.318,31.765,32.225,9012341,0
2014-10-03,32.543,33.052,32.468,32.947,9372343,0
2014-10-06,33.23,33.278,32.771,32.892,7489681,0
2014-10-07,32.693,32.712,31.98,31.98,10773807,0
2014-10-08,32,32.461,31.398,32.433,13198454,0
2014-10-09,32.478,32.478,31.245,31.304,14374037,0
2014-10-10,31.146,31.642,30.954,30.964,11896112,0
2014-10-13,31.097,31.434,30.862,30.879,15604163,0
2014-10-14,31.022,31.416,30.816,31.031,13739462,0
2014-10-15,30.448,30.796,29.469,30.655,23027421,0
2014-10-16,29.714,31.207,29.638,30.578,17485171,0
2014-10-17,31.716,31.961,31.087,31.226,17467429,0
2014-10-20,31.146,31.66,31.146,31.322,11752160,0
2014-10-21,31.586,32.149,31.528,32.019,11932958,0
2014-10-22,32.047,32.064,31.398,31.425,9344503,0
2014-10-23,31.867,32.215,31.794,31.922,9607846,0
2014-10-24,32.01,32.424,31.914,32.262,8176179,0
2014-10-27,32.244,32.252,31.794,31.922,10552093,0
2014-10-28,32.111,32.505,31.99,32.298,11257258,0
2014-10-29,32.244,32.554,32.13,32.424,11158414,0
2014-10-30,32.308,32.743,32.235,32.544,9576776,0
2014-10-31,32.997,33.233,32.856,32.949,12128375,0
2014-11-03,33.046,33.184,32.659,32.723,8497215,0
2014-11-04,32.733,32.837,32.461,32.676,9029103,0
2014-11-05,32.894,33.073,32.659,32.903,10035503,0
2014-11-06,33.046,33.373,32.866,33.29,9431497,0
2014-11-07,33.6,33.677,33.319,33.619,11488961,0
2014-11-10,33.743,33.949,33.591,33.826,9919375,0
2014-11-11,33.826,33.929,33.619,33.743,7445020,0
2014-11-12,33.544,33.939,33.506,33.911,9808925,0
2014-11-13,33.987,34.063,33.571,33.788,7824273,0
2014-11-14,33.826,34.025,33.571,33.649,7657213,0
2014-11-17,33.461,33.734,33.393,33.562,6584450,0
2014-11-18,33.619,33.761,33.441,33.441,5642222,0
2014-11-19,33.345,33.571,33.149,33.451,6097546,0
2014-11-20,33.175,33.403,33.026,33.364,6460266,0
2014-11-21,33.808,33.866,33.432,33.497,7931187,0
2014-11-24,33.639,33.846,33.471,33.581,7147983,0
2014-11-25,33.724,33.743,33.263,33.28,8110816,0
2014-11-26,33.393,33.393,33.064,33.111,6511138,0
2014-11-28,33.036,33.193,33.036,33.166,3749234,0
2014-12-01,33.102,33.193,32.583,33.092,9335867,0
2014-12-02,33.383,33.846,33.193,33.724,9901776,0
2014-12-03,33.658,34.459,33.639,34.431,9702517,0
2014-12-04,34.422,34.799,34.157,34.684,9944075,0
2014-12-05,34.874,35.581,34.847,35.111,12186244,0
2014-12-08,35.183,35.957,34.976,35.825,14921449,0
2014-12-09,35.374,35.957,35.119,35.921,13029081,0
2014-12-10,35.74,35.911,35.154,35.251,14624381,0
2014-12-11,35.581,35.874,35.164,35.261,9484902,0
2014-12-12,34.649,34.976,34.147,34.176,11629853,0
2014-12-15,34.504,34.713,33.61,33.876,11107534,0
2014-12-16,33.658,34.241,33.422,33.489,12109489,0
2014-12-17,33.761,34.675,33.524,34.63,12642016,0
2014-12-18,35.251,35.921,35.146,35.921,13543450,0
2014-12-19,35.787,36.419,35.769,36.308,13284309,0
2014-12-22,36.289,36.419,35.874,36.363,9175596,0
2014-12-23,36.626,36.835,36.354,36.723,6227996,0
2014-12-24,36.919,36.928,36.429,36.589,2646532,0
2014-12-26,36.675,36.786,36.486,36.506,3279362,0
2014-12-29,36.456,36.938,36.317,36.731,3677297,0
2014-12-30,36.456,36.844,36.363,36.767,4253649,0
2014-12-31,36.882,36.948,36.57,36.58,6886907,0
2015-01-02,36.815,36.91,36.062,36.496,7778607,0
2015-01-05,36.26,36.381,35.054,35.354,13267027,0
2015-01-06,35.325,35.392,33.996,34.335,17508969,0
2015-01-07,34.847,34.928,34.504,34.827,10561948,0
2015-01-08,35.154,35.6,35.154,35.344,8569904,0
2015-01-09,35.43,35.457,34.543,34.769,8276569,0
2015-01-12,34.817,34.827,33.979,34.29,9955572,0
2015-01-13,34.601,34.937,33.639,33.969,13197752,0
2015-01-14,33.213,33.328,32.676,33.193,16862843,0
2015-01-15,32.997,33.243,32.318,32.603,18633887,0
2015-01-16,32.395,33.046,31.989,32.894,28696474,0
2015-01-20,32.056,32.837,32.047,32.763,20433720,0
2015-01-21,32.704,32.93,32.178,32.743,16791230,0
2015-01-22,32.63,33.544,32.318,33.497,19930149,0
2015-01-23,33.319,33.788,33.12,33.14,11632710,0
2015-01-26,32.866,33.149,32.676,33.102,10500228,0
2015-01-27,32.667,33.026,32.385,32.676,9567964,0
2015-01-28,32.876,32.876,31.891,31.928,15164455,0
2015-01-29,32.128,32.622,31.928,32.495,12033988,0
2015-01-30,32.109,32.554,31.911,31.968,12366859,0
2015-02-02,32.109,32.544,31.881,32.544,13086462,0
2015-02-03,32.667,33.177,32.667,33.131,15383007,0
2015-02-04,32.99,33.282,32.743,32.876,10835145,0
2015-02-05,32.997,33.167,32.904,33.027,11128367,0
2015-02-06,33.499,34.33,33.282,33.84,18072060,0
2015-02-09,33.537,33.915,33.499,33.689,8941191,0
2015-02-10,33.991,34.285,33.85,34.19,13211369,0
2015-02-11,34.123,34.559,34.095,34.39,8247403,0
2015-02-12,34.519,34.935,34.501,34.89,8637739,0
2015-02-13,34.925,35.171,34.569,34.775,8481348,0
2015-02-17,34.636,35.003,34.435,34.908,7192063,0
2015-02-18,34.863,34.954,34.18,34.39,8191668,0
2015-02-19,34.32,34.606,34.113,34.35,6193823,0
2015-02-20,34.265,34.844,33.897,34.737,11654437,0
2015-02-23,34.569,34.587,34.21,34.295,7771604,0
2015-02-24,34.285,34.983,34.275,34.737,9423502,0
2015-02-25,34.69,34.899,34.597,34.597,7782396,0
2015-02-26,34.463,34.51,33.924,34.095,10960378,0
2015-02-27,34,34.077,33.782,33.84,8739764,0
2015-03-02,33.699,34.275,33.68,34.265,7528205,0
2015-03-03,34.038,34.445,33.773,33.87,8819358,0
2015-03-04,33.707,33.737,33.112,33.177,12198165,0
2015-03-05,33.311,33.603,33.055,33.584,9493701,0
2015-03-06,33.481,34.653,33.395,33.594,14994219,0
2015-03-09,33.594,33.801,33.385,33.727,9067901,0
2015-03-10,33.235,33.321,32.931,32.98,11630429,0
2015-03-11,32.98,33.245,32.876,33.047,11204308,0
2015-03-12,34.39,35.152,34.123,34.529,19388401,0
2015-03-13,34.935,35.191,34.113,34.569,11890444,0
2015-03-16,34.549,34.785,34.33,34.728,8542575,0
2015-03-17,34.39,34.653,34.123,34.559,8864731,0
2015-03-18,34.463,34.954,34.36,34.728,10439012,0
2015-03-19,34.597,34.672,33.746,34.143,11500445,0
2015-03-20,34.18,34.69,34.123,34.51,14816221,0
2015-03-23,34.454,34.662,34.32,34.33,7764584,0
2015-03-24,34.246,34.454,34.038,34.265,8410478,0
2015-03-25,34.255,34.255,33.443,33.518,9588995,0
2015-03-26,33.365,33.782,33.093,33.68,10767192,0
2015-03-27,33.613,33.915,33.463,33.879,9685450,0
2015-03-30,34.038,34.569,34.009,34.33,9470221,0
2015-03-31,34.236,34.285,33.707,33.746,10849381,0
2015-04-01,33.773,34.067,33.434,34.009,8435333,0
2015-04-02,33.84,34.227,33.84,34.095,6632709,0
2015-04-06,33.67,34.171,33.499,33.953,7005946,0
2015-04-07,34.227,34.435,33.973,33.981,8508676,0
2015-04-08,34.123,34.417,33.991,34.285,6983206,0
2015-04-09,34.18,34.719,34.133,34.645,8357560,0
2015-04-10,34.746,34.785,34,34.265,10626739,0
2015-04-13,34.246,34.616,34.2,34.32,6565021,0
2015-04-14,34.463,34.973,34.32,34.834,13029884,0
2015-04-15,34.881,35.515,34.765,35.352,13637505,0
2015-04-16,35.505,35.515,35.061,35.323,9387619,0
2015-04-17,35.032,35.051,34.529,34.746,10611933,0
2015-04-20,35.289,35.409,34.7,34.944,14068480,0
2015-04-21,34.944,35.305,34.7,34.746,12036626,0
2015-04-22,34.844,35.399,34.636,35.171,10746919,0
2015-04-23,35.144,35.524,34.993,35.342,8975885,0
2015-04-24,35.289,35.409,35.032,35.323,9141346,0
2015-04-27,35.399,35.59,34.983,35.032,8862570,0
2015-04-28,34.963,35.28,34.764,35.172,7281373,0
2015-04-29,34.862,35.781,34.862,35.592,10026180,0
2015-04-30,35.43,35.79,35.212,35.421,10969453,0
2015-05-01,35.601,35.726,35.421,35.61,6814734,0
2015-05-04,35.677,36.018,35.629,35.989,7769173,0
2015-05-05,35.809,36.027,35.467,35.552,10891085,0
2015-05-06,35.629,35.726,34.899,35.172,10041059,0
2015-05-07,35.108,35.716,34.983,35.639,13064882,0
2015-05-08,35.726,36.037,35.629,35.97,10573393,0
2015-05-11,35.935,36.551,35.925,36.314,13007890,0
2015-05-12,36.076,36.106,35.562,35.809,10206193,0
2015-05-13,35.877,36.008,35.572,35.868,7390387,0
2015-05-14,36.046,36.236,35.915,36.206,7680164,0
2015-05-15,36.178,36.256,35.828,35.935,7472182,0
2015-05-18,35.97,36.454,35.935,36.388,6384731,0
2015-05-19,36.504,36.882,36.388,36.731,7774632,0
2015-05-20,36.644,36.693,36.256,36.388,6677479,0
2015-05-21,36.246,36.397,36.076,36.115,7522480,0
2015-05-22,36.125,36.406,36.096,36.236,5807946,0
2015-05-26,36.096,36.216,35.687,35.877,8812676,0
2015-05-27,36.086,36.767,35.951,36.664,8692433,0
2015-05-28,36.616,36.816,36.464,36.767,10236046,0
2015-05-29,36.712,36.75,36.236,36.266,8278045,0
2015-06-01,36.474,36.758,36.226,36.625,9301783,0
2015-06-02,36.484,36.777,36.334,36.569,6508340,0
2015-06-03,36.826,37.253,36.654,37.034,8229381,0
2015-06-04,36.674,37.225,36.635,36.74,8124781,0
2015-06-05,37.243,37.405,36.977,37.299,10331334,0
2015-06-08,37.737,37.737,37.025,37.11,7717874,0
2015-06-09,37.13,37.291,36.826,37.149,8224479,0
2015-06-10,37.309,37.927,37.176,37.87,10056232,0
2015-06-11,37.936,38.145,37.613,37.852,7353347,0
2015-06-12,37.642,37.842,37.499,37.603,6171246,0
2015-06-15,37.235,37.633,36.977,37.528,5935821,0
2015-06-16,37.395,37.793,37.358,37.727,4824644,0
2015-06-17,37.842,37.936,37.528,37.576,7404504,0
2015-06-18,37.67,37.908,37.329,37.775,7998802,0
2015-06-19,37.623,37.908,37.235,37.376,10890240,0
2015-06-22,37.766,38.021,37.699,37.832,9139050,0
2015-06-23,38.031,38.201,37.955,38.173,9880692,0
2015-06-24,38.031,38.221,37.538,37.633,8495982,0
2015-06-25,37.803,37.852,37.158,37.235,9416501,0
2015-06-26,37.471,37.709,37.368,37.499,8769748,0
2015-06-29,36.854,37.215,36.36,36.369,11396374,0
2015-06-30,36.864,37.11,36.606,36.826,11694537,0
2015-07-01,37.461,37.528,37.195,37.368,11112602,0
2015-07-02,37.272,37.395,36.767,37.025,7164025,0
2015-07-06,36.464,36.949,36.454,36.882,8473545,0
2015-07-07,36.777,36.929,35.742,36.664,13439866,0
2015-07-08,36.236,36.388,35.858,35.877,9599469,0
2015-07-09,36.542,36.625,36.125,36.169,7674582,0
2015-07-10,36.787,36.882,36.504,36.684,7142010,0
2015-07-13,37.101,37.386,36.977,37.329,7567034,0
2015-07-14,37.339,37.889,37.272,37.699,8484245,0
2015-07-15,37.927,37.927,37.48,37.689,8057264,0
2015-07-16,37.984,38.06,37.823,37.889,8394965,0
2015-07-17,37.747,38.211,37.67,38.163,8588676,0
2015-07-20,38.827,38.964,37.88,38.011,15949572,0
2015-07-21,37.709,38.279,37.699,38.05,12401372,0
2015-07-22,38.136,38.565,38.05,38.486,9939279,0
2015-07-23,38.419,38.676,37.793,37.917,10829989,0
2015-07-24,38.079,38.089,37.253,37.593,8816517,0
2015-07-27,37.272,37.386,36.901,37.262,12586446,0
2015-07-28,37.593,37.709,37.054,37.262,9691847,0
2015-07-29,37.185,37.594,37.091,37.443,10155080,0
2015-07-30,37.309,37.549,37.024,37.453,5784385,0
2015-07-31,37.434,37.5,36.966,37.015,7709891,0
2015-08-03,37.129,37.139,36.613,36.938,7427528,0
2015-08-04,37.024,37.339,36.919,37.091,6679667,0
2015-08-05,37.443,37.5,36.976,37.166,5227404,0
2015-08-06,37.205,37.339,36.843,37.1,7946726,0
2015-08-07,37.119,37.339,36.461,36.765,8740220,0
2015-08-10,36.976,37.319,36.976,37.243,5860461,0
2015-08-11,36.672,36.729,35.956,36.14,11739699,0
2015-08-12,35.803,35.872,34.853,35.803,14782319,0
2015-08-13,35.939,36.166,35.711,35.975,6877358,0
2015-08-14,35.92,36.272,35.842,36.262,5277773,0
2015-08-17,35.956,36.384,35.784,36.349,5361089,0
2015-08-18,36.281,36.413,36.013,36.041,9228047,0
2015-08-19,35.842,36.003,35.49,35.681,8971279,0
2015-08-20,35.204,35.262,34.47,34.47,14826179,0
2015-08-21,33.898,34.204,32.554,32.604,31674402,0
2015-08-24,30.134,32.031,28.971,30.744,25838105,0
2015-08-25,31.983,32.212,30.238,30.267,20871007,0
2015-08-26,31.21,31.925,30.62,31.735,26596525,0
2015-08-27,32.403,32.735,31.973,32.686,22307109,0
2015-08-28,32.505,32.584,32.134,32.452,13843070,0
2015-08-31,32.486,33.327,32.277,32.831,14053460,0
2015-09-01,31.849,32.183,31.267,31.564,15309707,0
2015-09-02,32.164,32.222,31.602,32.202,12750202,0
2015-09-03,32.259,32.869,32.058,32.212,12246316,0
2015-09-04,31.754,31.964,31.307,31.631,13404036,0
2015-09-08,32.305,32.803,32.25,32.66,14112430,0
2015-09-09,33.211,33.402,32.067,32.164,11182727,0
2015-09-10,32.05,32.534,31.896,32.277,10170574,0
2015-09-11,32.183,32.413,31.906,32.393,8185548,0
2015-09-14,32.325,32.505,32.05,32.222,9551135,0
2015-09-15,32.343,33.126,32.202,32.954,9209577,0
2015-09-16,32.984,33.145,32.686,32.992,11060269,0
2015-09-17,32.964,33.261,32.295,32.452,14288775,0
2015-09-18,31.983,32.022,31.297,31.478,20557574,0
2015-09-21,31.783,32.022,31.478,31.774,9392268,0
2015-09-22,31.228,31.325,30.591,30.916,14045694,0
2015-09-23,30.868,31.238,30.601,30.801,12869566,0
2015-09-24,30.448,30.552,29.904,30.468,17593028,0
2015-09-25,31.021,31.248,30.552,30.677,14478330,0
2015-09-28,30.38,30.419,29.364,29.629,16206830,0
2015-09-29,29.629,29.801,29.038,29.553,14392286,0
2015-09-30,30.057,30.296,29.81,30.019,15765742,0
2015-10-01,29.943,30.316,29.562,30.019,14017573,0
2015-10-02,28.971,29.992,28.734,29.953,23948142,0
2015-10-05,30.247,30.953,30.218,30.772,12209610,0
2015-10-06,30.562,30.906,30.439,30.839,9312833,0
2015-10-07,31.583,31.764,31.086,31.382,14271584,0
2015-10-08,31.524,31.648,30.973,31.439,11970242,0
2015-10-09,31.401,31.695,30.886,31.183,12287451,0
2015-10-12,31.21,31.307,31.001,31.258,7380833,0
2015-10-13,30.992,31.612,30.982,31.076,11483461,0
2015-10-14,31.048,31.554,30.858,31.011,10364570,0
2015-10-15,31.173,32.096,30.839,32.031,13557655,0
2015-10-16,32.25,32.478,31.925,32.353,14485465,0
2015-10-19,30.419,30.811,30.115,30.801,41191786,0
2015-10-20,30.696,30.876,30.173,30.734,24753927,0
2015-10-21,30.876,30.886,29.886,30.001,23418025,0
2015-10-22,30.21,30.906,30.144,30.83,19678766,0
2015-10-23,31.048,31.449,30.82,31.086,15457243,0
2015-10-26,31.096,31.277,30.801,31.021,11492486,0
2015-10-27,30.83,30.849,30.296,30.714,13958497,0
2015-10-28,30.782,32.199,30.744,32.018,14533752,0
2015-10-29,32.018,32.44,31.93,32.112,13326611,0
2015-10-30,32.018,32.141,31.528,31.568,14184513,0
2015-11-02,31.69,32.284,31.616,32.057,10327309,0
2015-11-03,31.854,32.112,31.672,31.872,11895936,0
2015-11-04,31.979,32.171,31.826,31.979,9530883,0
2015-11-05,32.103,32.603,31.989,32.44,12734102,0
2015-11-06,33.454,34.095,33.365,33.904,20215202,0
2015-11-09,34.008,34.219,33.356,33.615,11464578,0
2015-11-10,33.511,33.816,33.253,33.741,7661580,0
2015-11-11,33.876,34.028,33.464,33.53,7845088,0
2015-11-12,33.263,33.292,32.725,32.774,10865706,0
2015-11-13,32.593,32.907,32.342,32.485,9115749,0
2015-11-16,32.303,32.686,31.808,32.603,11726323,0
2015-11-17,32.975,32.975,32.047,32.161,11335494,0
2015-11-18,32.257,32.85,32.18,32.793,10858082,0
2015-11-19,32.821,32.975,32.504,32.715,9345319,0
2015-11-20,32.87,33.061,32.342,32.467,9007339,0
2015-11-23,32.477,32.686,32.141,32.209,8316859,0
2015-11-24,31.854,32.342,31.769,32.161,8304014,0
2015-11-25,32.19,32.313,32.018,32.18,6485854,0
2015-11-27,32.199,32.477,32.057,32.342,3148457,0
2015-11-30,32.371,33.061,32.267,32.84,18190142,0
2015-12-01,33.128,33.846,33.128,33.769,19420457,0
2015-12-02,33.856,33.895,33.243,33.405,11485189,0
2015-12-03,33.558,33.722,32.831,32.985,15688715,0
2015-12-04,33.184,34.066,32.946,33.816,13792221,0
2015-12-07,33.778,33.807,32.955,33.203,8761999,0
2015-12-08,32.774,32.889,32.401,32.613,11085008,0
2015-12-09,32.361,32.85,31.682,31.95,13798281,0
2015-12-10,32.073,32.46,31.864,31.999,11148750,0
2015-12-11,31.413,31.644,30.57,30.714,16849918,0
2015-12-14,30.763,31.137,30.054,30.523,15654036,0
2015-12-15,31.251,31.672,31.175,31.443,14317888,0
2015-12-16,31.759,32.333,31.29,32.18,14290836,0
2015-12-17,32.391,32.411,30.983,31.002,16669021,0
2015-12-18,30.763,30.877,29.92,29.959,20190763,0
2015-12-21,30.275,30.447,29.862,30.334,11405263,0
2015-12-22,30.6,31.002,30.265,30.85,11978033,0
2015-12-23,31.088,31.338,30.907,31.212,7109489,0
2015-12-24,31.185,31.319,31.059,31.098,2922508,0
2015-12-28,30.983,30.983,30.59,30.801,5661147,0
2015-12-29,31.059,31.311,30.949,31.165,6672123,0
2015-12-30,31.118,31.256,30.831,30.859,5281894,0
2015-12-31,30.551,30.926,30.418,30.457,8511185,0
2016-01-04,29.395,30.175,29.258,30.141,16437786,0
2016-01-05,30.141,30.351,29.616,29.949,10288192,0
2016-01-06,29.327,29.469,28.963,29.204,13636923,0
2016-01-07,28.608,28.791,27.556,27.747,18898038,0
2016-01-08,28.159,28.235,27.096,27.173,15970060,0
2016-01-11,27.24,27.385,26.626,27.249,20277512,0
2016-01-12,27.518,27.652,26.808,27.249,16730349,0
2016-01-13,27.508,27.575,25.372,25.746,31001394,0
2016-01-14,25.841,26.157,25.116,25.994,24823144,0
2016-01-15,24.924,25.287,24.424,24.864,30455158,0
2016-01-19,25.688,25.974,24.664,25.142,30067386,0
2016-01-20,24.606,24.674,23.621,24.164,27088744,0
2016-01-21,24.213,24.501,23.641,23.724,23113456,0
2016-01-22,24.184,24.874,24.11,24.52,23495095,0
2016-01-25,24.376,24.424,23.878,23.918,21023552,0
2016-01-26,23.975,24.568,23.966,24.405,13955190,0
2016-01-27,24.319,25.195,24.128,24.434,20539798,0
2016-01-28,24.723,24.887,24.019,24.242,16607082,0
2016-01-29,24.414,24.937,24.193,24.927,19458451,0
2016-02-01,24.829,24.973,24.483,24.762,11540582,0
2016-02-02,24.424,24.424,23.491,23.597,19020819,0
2016-02-03,23.528,23.616,22.431,23.424,26095321,0
2016-02-04,23.261,24.267,23.231,24.088,18166460,0
2016-02-05,24.163,24.483,23.287,23.452,16721558,0
2016-02-08,22.884,22.961,21.496,21.835,25185292,0
2016-02-09,21.082,22.431,20.958,22.085,26621489,0
2016-02-10,22.518,22.903,21.805,21.863,22388077,0
2016-02-11,20.872,21.314,20.376,20.888,30274611,0
2016-02-12,21.101,22.345,21.053,22.238,23674012,0
2016-02-16,23.182,23.251,22.353,22.845,21351513,0
2016-02-17,23.326,23.755,23.231,23.335,19962769,0
2016-02-18,23.461,23.636,22.903,23.077,18191927,0
2016-02-19,22.903,23.297,22.768,23.114,13483445,0
2016-02-22,23.5,23.828,23.433,23.636,12634722,0
2016-02-23,23.548,23.587,22.807,22.837,15289176,0
2016-02-24,22.306,22.837,21.845,22.837,21028126,0
2016-02-25,22.921,23.77,22.894,23.721,18241315,0
2016-02-26,24.078,24.719,23.865,24.232,19995418,0
2016-02-29,24.088,24.222,23.76,23.79,13810117,0
2016-03-01,24.163,25.151,24.136,25.129,17841168,0
2016-03-02,25.04,25.321,24.877,25.147,16736472,0
2016-03-03,25.139,25.224,24.857,25.175,11938818,0
2016-03-04,25.292,25.523,24.954,25.165,14150131,0
2016-03-07,24.887,25.359,24.752,25.129,10211732,0
2016-03-08,24.752,24.907,24.019,24.088,22546440,0
2016-03-09,24.272,24.328,23.538,23.703,24442773,0
2016-03-10,23.991,24.222,23.543,23.74,20887579,0
2016-03-11,24.222,25.129,24.183,25.04,25373756,0
2016-03-14,24.877,25.11,24.714,24.954,18275713,0
2016-03-15,24.685,24.738,24.193,24.493,16506230,0
2016-03-16,24.367,24.838,23.799,24.232,18524287,0
2016-03-17,24.088,25.07,23.673,24.897,21512226,0
2016-03-18,25.09,25.57,25.022,25.311,24951712,0
2016-03-21,25.205,25.629,24.902,24.982,10438743,0
2016-03-22,24.666,25.06,24.506,24.887,14144542,0
2016-03-23,24.877,24.917,24.272,24.337,10830007,0
2016-03-24,24.019,24.019,23.395,24.01,16381851,0
2016-03-28,24.059,24.146,23.765,23.809,9905117,0
2016-03-29,23.654,23.89,23.231,23.865,14459215,0
2016-03-30,24.039,24.493,23.847,24.146,11935090,0
2016-03-31,23.991,24.593,23.972,24.088,16080205,0
2016-04-01,23.972,24.733,23.712,24.588,16077755,0
2016-04-04,24.55,24.569,23.991,24.118,11845196,0
2016-04-05,23.721,23.79,23.345,23.481,13348169,0
2016-04-06,23.442,23.819,23.375,23.519,15555012,0
2016-04-07,23.335,23.41,22.643,22.845,17797282,0
2016-04-08,23.124,23.287,22.787,22.874,10381878,0
2016-04-11,23.018,23.538,22.991,23.221,12567079,0
2016-04-12,23.326,23.934,23.287,23.673,15519445,0
2016-04-13,24.108,24.927,24.059,24.927,18936886,0
2016-04-14,24.791,25.292,24.714,25.205,19393164,0
2016-04-15,25.34,25.397,24.762,24.81,15437718,0
2016-04-18,25.214,25.234,24.588,24.781,30716804,0
2016-04-19,24.907,25.514,24.848,25.484,23870134,0
2016-04-20,25.504,26.465,25.446,26.399,25769356,0
2016-04-21,26.338,26.851,26.143,26.255,17211147,0
2016-04-22,26.312,26.794,26.283,26.678,19812111,0
2016-04-25,26.515,26.687,26.227,26.515,12198155,0
2016-04-26,26.495,26.649,26.322,26.535,14306425,0
2016-04-27,26.465,26.951,26.331,26.66,12888060,0
2016-04-28,26.37,26.937,26.225,26.37,11458779,0
2016-04-29,26.156,26.379,26.011,26.205,15982525,0
2016-05-02,26.244,26.65,25.991,26.398,15476603,0
2016-05-03,26.03,26.06,25.508,26.04,17261799,0
2016-05-04,25.663,25.779,25.227,25.45,15638766,0
2016-05-05,25.43,25.663,25.177,25.343,12297789,0
2016-05-06,25.167,25.517,25.082,25.42,12393895,0
2016-05-09,25.41,25.663,25.212,25.275,11084776,0
2016-05-10,25.575,25.944,25.45,25.789,11565574,0
2016-05-11,25.75,26.136,25.517,25.527,9902716,0
2016-05-12,25.72,25.886,25.149,25.401,10143965,0
2016-05-13,25.362,25.807,25.072,25.072,13798136,0
2016-05-16,25.042,25.584,25.032,25.381,10133076,0
2016-05-17,25.256,25.72,25.131,25.333,14875576,0
2016-05-18,25.362,26.428,25.353,26.379,20999273,0
2016-05-19,26.215,26.485,25.604,25.769,11861595,0
2016-05-20,26.001,26.311,25.827,25.924,14780006,0
2016-05-23,25.876,26.089,25.76,25.981,9200313,0
2016-05-24,26.185,26.78,26.109,26.544,18614150,0
2016-05-25,26.738,27.395,26.728,26.902,16374238,0
2016-05-26,27.027,27.027,26.485,26.554,10389177,0
2016-05-27,26.582,26.768,26.448,26.66,10487577,0
2016-05-31,26.768,26.989,26.379,26.505,13138130,0
2016-06-01,26.254,26.698,25.827,26.621,11539712,0
2016-06-02,26.592,26.678,26.36,26.418,8341162,0
2016-06-03,25.76,25.807,25.187,25.701,15037247,0
2016-06-06,25.779,26.156,25.71,26.001,10492496,0
2016-06-07,26.06,26.089,25.663,25.683,10257593,0
2016-06-08,25.624,25.971,25.565,25.701,10623319,0
2016-06-09,25.44,25.478,25.131,25.256,10179845,0
2016-06-10,24.829,25.032,24.636,24.733,13888825,0
2016-06-13,24.51,24.918,24.442,24.462,13241661,0
2016-06-14,24.297,24.616,23.648,23.824,16327138,0
2016-06-15,24.055,24.375,23.795,23.938,17941220,0
2016-06-16,23.677,24.317,23.464,24.278,16841698,0
2016-06-17,24.307,24.681,24.254,24.51,19925093,0
2016-06-20,25.062,25.468,25.032,25.082,17995148,0
2016-06-21,25.237,25.468,24.983,25.371,12757201,0
2016-06-22,25.401,25.836,25.314,25.556,15013985,0
2016-06-23,26.079,26.428,25.954,26.428,18596133,0
2016-06-24,24.278,24.723,23.734,23.744,50902399,0
2016-06-27,23.289,23.347,22.379,22.863,26622459,0
2016-06-28,23.494,23.851,23.12,23.833,20421167,0
2016-06-29,24.152,24.447,23.86,24.432,14174573,0
2016-06-30,24.539,25.172,24.384,25.157,20377872,0
2016-07-01,24.955,25.565,24.946,25.102,9152528,0
2016-07-05,24.695,24.762,24.04,24.209,13751260,0
2016-07-06,23.948,24.432,23.794,24.355,14627314,0
2016-07-07,24.472,25.097,24.462,24.878,13865984,0
2016-07-08,25.343,25.594,25.207,25.537,14603195,0
2016-07-11,25.846,26.07,25.556,25.624,13590644,0
2016-07-12,25.971,26.573,25.944,26.505,16006128,0
2016-07-13,26.582,26.611,26.089,26.301,13319425,0
2016-07-14,26.922,27.193,26.785,27.114,15937111,0
2016-07-15,27.358,27.383,26.815,27.124,18954931,0
2016-07-18,27.174,27.338,26.98,27.318,14400427,0
2016-07-19,27.067,27.503,26.892,27.299,22137279,0
2016-07-20,28.219,28.219,27.299,27.871,29522410,0
2016-07-21,27.811,28.161,27.726,27.957,21016469,0
2016-07-22,27.861,28.151,27.821,28.005,13420858,0
2016-07-25,27.91,28.219,27.88,28.209,10948506,0
2016-07-26,28.102,28.355,27.957,28.307,15507435,0
2016-07-27,28.307,28.637,28.208,28.297,13987721,0
2016-07-28,28.179,28.307,27.941,28.14,11822455,0
2016-07-29,28.053,28.287,27.877,28.013,10766983,0
2016-08-01,28.121,28.199,27.662,27.789,10661213,0
2016-08-02,27.682,27.848,27.097,27.302,17342716,0
2016-08-03,27.272,27.798,27.253,27.712,10832092,0
2016-08-04,27.566,27.687,27.292,27.575,12473979,0
2016-08-05,27.887,28.452,27.877,28.287,12185518,0
2016-08-08,28.297,28.687,28.277,28.394,9249182,0
2016-08-09,28.422,28.754,28.422,28.608,11292806,0
2016-08-10,28.657,28.736,28.325,28.385,8387808,0
2016-08-11,28.462,28.711,28.307,28.647,8950692,0
2016-08-12,28.422,28.472,28.14,28.442,9998350,0
2016-08-15,28.637,29.057,28.579,28.92,9600341,0
2016-08-16,29.242,29.614,29.12,29.495,22702894,0
2016-08-17,29.515,29.71,29.367,29.614,12628557,0
2016-08-18,29.515,29.974,29.441,29.789,13699564,0
2016-08-19,29.641,29.949,29.505,29.789,9057974,0
2016-08-22,29.681,29.934,29.631,29.837,6783019,0
2016-08-23,30.033,30.198,29.904,29.954,8109391,0
2016-08-24,30.051,31.105,29.954,30.139,12771953,0
2016-08-25,30.139,30.285,30.003,30.198,8038874,0
2016-08-26,30.344,30.792,30.159,30.382,10953855,0
2016-08-29,30.432,30.812,30.374,30.627,9385780,0
2016-08-30,30.666,31.387,30.666,31.387,14073103,0
2016-08-31,31.329,31.504,30.93,31.26,15948255,0
2016-09-01,31.339,31.563,30.656,31.115,12292577,0
2016-09-02,31.163,31.407,30.88,31.095,12602446,0
2016-09-06,31.163,31.416,30.763,30.958,14543661,0
2016-09-07,30.89,31.144,30.792,30.9,11122348,0
2016-09-08,30.91,31.402,30.822,31.241,12993377,0
2016-09-09,31.183,31.465,30.802,30.802,16858323,0
2016-09-12,30.54,31.514,30.364,31.436,14169289,0
2016-09-13,30.9,31.201,30.491,30.676,14240347,0
2016-09-14,30.706,31.012,30.53,30.772,11968216,0
2016-09-15,30.763,31.339,30.714,31.153,10283935,0
2016-09-16,30.88,31.007,30.597,30.802,15117431,0
2016-09-19,30.93,31.3,30.734,30.812,7979444,0
2016-09-20,31.046,31.201,30.861,30.91,9074146,0
2016-09-21,31.046,31.26,30.714,31.124,10306606,0
2016-09-22,31.329,31.631,31.183,31.436,8350433,0
2016-09-23,31.319,31.446,30.88,31.115,9601661,0
2016-09-26,30.744,30.782,30.184,30.256,10466797,0
2016-09-27,30.051,30.706,29.856,30.567,9975682,0
2016-09-28,30.656,31.007,30.54,30.978,7560216,0
2016-09-29,30.978,31.309,29.974,30.266,12772129,0
2016-09-30,30.491,31.514,30.227,31.26,16601079,0
2016-10-03,31.221,31.349,30.681,31.153,10565962,0
2016-10-04,31.27,31.592,31.017,31.241,9761401,0
2016-10-05,31.368,31.908,31.3,31.748,11387925,0
2016-10-06,31.67,31.837,31.397,31.583,11625836,0
2016-10-07,31.533,31.708,31.153,31.504,11677474,0
2016-10-10,31.808,31.893,31.602,31.748,6778198,0
2016-10-11,31.68,31.938,31.153,31.377,6958522,0
2016-10-12,31.377,31.573,31.085,31.115,6893017,0
2016-10-13,30.706,32.178,30.188,30.938,14201857,0
2016-10-14,31.436,31.973,31.095,31.27,14052723,0
2016-10-17,31.251,31.368,30.822,30.997,10344621,0
2016-10-18,31.446,31.698,31.241,31.514,13397251,0
2016-10-19,32.022,32.178,31.377,32.108,18916398,0
2016-10-20,32.022,32.362,31.763,32.078,10923040,0
2016-10-21,31.788,32.684,31.728,32.607,14087763,0
2016-10-24,32.732,32.84,32.507,32.547,9456093,0
2016-10-25,32.557,32.752,32.372,32.517,8114608,0
2016-10-26,32.323,32.811,32.237,32.752,9345999,0
2016-10-27,33.174,33.356,32.938,33.174,12851912,0
2016-10-28,33.047,33.379,32.536,32.881,10381773,0
2016-10-31,33.067,33.233,32.851,32.928,8856300,0
2016-11-01,33.037,33.183,32.28,32.722,9163724,0
2016-11-02,32.487,32.536,32.104,32.29,9072436,0
2016-11-03,32.439,32.596,32.144,32.184,8331544,0
2016-11-04,32.194,32.576,31.938,32.154,8051591,0
2016-11-07,32.928,33.351,32.928,33.351,11524996,0
2016-11-08,33.164,33.625,32.9,33.449,7511181,0
2016-11-09,34.037,36.204,33.811,35.822,28851577,0
2016-11-10,36.018,38.196,36.018,37.293,39337828,0
2016-11-11,36.656,38.01,36.626,37.755,23290180,0
2016-11-14,38.138,39.119,38.039,38.598,26104867,0
2016-11-15,38.069,39.27,37.672,39.236,18969847,0
2016-11-16,38.265,38.727,38.211,38.441,18581840,0
2016-11-17,38.275,39.206,37.98,39.206,12921203,0
2016-11-18,39.236,39.889,39.129,39.658,16725531,0
2016-11-21,39.668,40.021,39.345,39.786,10316247,0
2016-11-22,39.786,39.992,39.206,39.766,12572215,0
2016-11-23,39.726,40.393,39.452,40.257,10033510,0
2016-11-25,40.315,40.414,40.012,40.315,4105872,0
2016-11-28,39.854,40.213,39.575,39.668,10282432,0
2016-11-29,39.668,40.138,39.521,39.825,8770302,0
2016-11-30,40.237,40.844,40.227,40.57,14982120,0
2016-12-01,40.963,41.728,40.786,41.355,14325870,0
2016-12-02,41.287,41.287,40.354,41.031,11493609,0
2016-12-05,41.492,42.027,41.013,41.286,12502598,0
2016-12-06,41.678,41.924,41.169,41.698,11997599,0
2016-12-07,41.688,41.973,41.477,41.826,16527823,0
2016-12-08,42.081,42.885,41.88,42.747,15248728,0
2016-12-09,42.66,43.199,42.405,42.895,12331075,0
2016-12-12,42.669,43.071,41.846,42.159,12283085,0
2016-12-13,42.297,42.473,41.355,41.748,16983374,0
2016-12-14,41.462,42.817,41.316,42.042,15431126,0
2016-12-15,42.541,42.679,42.071,42.189,16012796,0
2016-12-16,42.297,42.591,41.796,41.894,19440701,0
2016-12-19,41.846,42.042,41.336,42.012,12854605,0
2016-12-20,42.306,42.747,42.306,42.669,8790441,0
2016-12-21,42.807,42.827,42.454,42.541,6983735,0
2016-12-22,42.473,42.561,41.944,41.973,8149236,0
2016-12-23,42.042,42.248,41.934,42.238,6864029,0
2016-12-27,42.444,42.444,42.13,42.297,6042230,0
2016-12-28,42.424,42.463,41.758,41.806,4949029,0
2016-12-29,41.836,41.954,40.938,41.345,7319961,0
2016-12-30,41.365,41.738,41.08,41.442,7078513,0
2017-01-03,42.267,42.797,41.64,42.228,8471533,0
2017-01-04,42.473,42.983,42.218,42.787,7872097,0
2017-01-05,42.699,42.797,41.385,42.395,10065858,0
2017-01-06,42.728,43.287,42.355,43.013,9319085,0
2017-01-09,42.66,42.709,41.864,41.894,11303201,0
2017-01-10,42.159,42.689,41.934,42.238,9236805,0
2017-01-11,42.306,42.837,41.964,42.837,8929999,0
2017-01-12,42.767,42.875,42.022,42.797,8748761,0
2017-01-13,43.179,43.748,42.664,42.973,13148184,0
2017-01-17,42.944,43.003,40.973,41.345,22243786,0
2017-01-18,41.482,42.326,41.179,42.042,16201243,0
2017-01-19,41.758,42.179,41.149,41.64,15332840,0
2017-01-20,41.668,42.047,41.542,41.777,10988698,0
2017-01-23,41.395,41.768,40.978,41.159,12576379,0
2017-01-24,41.276,42.306,41.227,41.914,12379730,0
2017-01-25,42.375,43.063,42.14,43.023,14200007,0
2017-01-26,43.1,43.572,42.914,43.179,10820568,0
2017-01-27,43.11,43.307,42.923,43.012,7748555,0
2017-01-30,42.608,42.658,41.849,42.49,7312242,0
2017-01-31,42.451,42.736,41.701,41.868,10959238,0
2017-02-01,42.667,42.76,41.932,42.076,9872909,0
2017-02-02,41.574,41.885,41.218,41.514,11635233,0
2017-02-03,42.47,43.948,42.293,43.781,16938742,0
2017-02-06,43.613,44.372,43.514,43.978,12749081,0
2017-02-07,44.224,44.372,43.968,44.214,10194055,0
2017-02-08,43.928,43.938,42.982,43.269,10732766,0
2017-02-09,43.701,44.372,43.249,44.195,13359029,0
2017-02-10,44.471,44.49,43.691,44.047,9040426,0
2017-02-13,44.342,44.933,44.283,44.598,13447385,0
2017-02-14,44.529,45.583,44.441,45.366,13148548,0
2017-02-15,45.703,46.067,45.328,45.81,10257442,0
2017-02-16,45.741,45.82,45.131,45.436,10911187,0
2017-02-17,44.885,45.496,44.736,45.476,8424093,0
2017-02-21,45.593,46.017,45.593,45.88,7740597,0
2017-02-22,45.534,46.135,45.466,45.84,7717061,0
2017-02-23,45.899,45.909,45.519,45.899,12053819,0
2017-02-24,45.219,45.279,44.579,44.865,12012430,0
2017-02-27,44.855,45.352,44.795,45.169,7977383,0
2017-02-28,44.933,45.159,44.471,45.002,13993950,0
2017-03-01,46.263,46.48,45.928,46.125,14572987,0
2017-03-02,46.392,46.402,45.366,45.603,8587249,0
2017-03-03,45.593,46.372,45.544,46.145,11574353,0
2017-03-06,45.85,45.958,45.309,45.89,9471065,0
2017-03-07,45.968,46.106,45.534,45.653,9550627,0
2017-03-08,46.283,46.638,45.663,45.712,11634792,0
2017-03-09,45.919,46.432,45.86,45.998,11298603,0
2017-03-10,46.352,46.402,45.534,45.81,8698672,0
2017-03-13,45.998,46.062,45.554,45.583,7266565,0
2017-03-14,45.583,45.583,45.062,45.515,7018470,0
2017-03-15,45.583,45.948,45.007,45.179,10956208,0
2017-03-16,45.496,45.909,45.347,45.653,9421428,0
2017-03-17,45.583,45.683,44.273,44.362,13674207,0
2017-03-20,44.086,44.302,43.681,43.938,9878288,0
2017-03-21,44.115,44.273,41.8,42.037,20314709,0
2017-03-22,41.544,42.125,41.031,41.593,19328217,0
2017-03-23,41.367,42.351,41.17,41.967,15109699,0
2017-03-24,42.154,42.371,41.534,41.84,10975790,0
2017-03-27,40.066,41.105,39.474,40.973,21939494,0
2017-03-28,40.973,42.14,40.963,41.868,13111317,0
2017-03-29,42.46,42.618,41.918,42.174,14759211,0
2017-03-30,42.224,43.071,42.174,42.795,11431948,0
2017-03-31,42.618,42.618,42.042,42.214,11369128,0
2017-04-03,42.184,42.361,41.464,42.085,12717714,0
2017-04-04,41.918,42.214,41.731,41.888,7952861,0
2017-04-05,42.381,42.47,41.002,41.13,12609666,0
2017-04-06,41.022,41.746,40.825,41.474,9627494,0
2017-04-07,41.012,41.633,40.815,41.337,9457798,0
2017-04-10,41.287,41.534,40.785,41.297,8805951,0
2017-04-11,40.953,41.165,40.391,40.973,10471518,0
2017-04-12,40.893,40.913,40.406,40.469,10594354,0
2017-04-13,40.233,41.07,39.908,40.095,10655518,0
2017-04-17,40.184,40.938,39.987,40.883,8071027,0
2017-04-18,40.391,40.943,40.154,40.608,14053951,0
2017-04-19,41.691,42.312,41.347,41.426,20143591,0
2017-04-20,41.987,42.135,41.484,41.878,14016159,0
2017-04-21,41.593,41.987,41.095,41.19,13135160,0
2017-04-24,42.755,43.09,42.558,42.923,16418248,0
2017-04-25,43.337,43.801,43.277,43.623,14054765,0
2017-04-26,43.524,44.205,43.494,43.721,13129016,0
2017-04-27,43.711,43.761,42.949,43.097,9133230,0
2017-04-28,43.157,43.365,42.899,42.929,9141980,0
2017-05-01,43.315,43.613,43.049,43.295,7612047,0
2017-05-02,43.227,43.335,42.563,42.909,7759278,0
2017-05-03,42.711,43.325,42.678,43.039,5618333,0
2017-05-04,43.405,43.523,42.781,42.841,7443364,0
2017-05-05,42.919,43.117,42.435,42.643,6963457,0
2017-05-08,42.711,42.87,42.494,42.583,7245645,0
2017-05-09,42.613,42.899,42.237,42.395,6129743,0
2017-05-10,42.365,42.756,42.237,42.663,7443393,0
2017-05-11,42.543,42.761,42.009,42.435,6405038,0
2017-05-12,42.177,42.326,41.93,42.296,5887967,0
2017-05-15,42.385,43.177,42.37,42.989,10021059,0
2017-05-16,43.097,43.197,42.851,42.939,6952428,0
2017-05-17,41.969,42.068,40.019,40.554,23105999,0
2017-05-18,40.584,41.449,40.504,40.89,14647132,0
2017-05-19,41.168,41.791,40.94,41.376,10576168,0
2017-05-22,41.623,41.742,41.073,41.237,6793254,0
2017-05-23,41.088,42.212,40.91,41.989,10852430,0
2017-05-24,41.93,42.306,41.87,42.197,6651443,0
2017-05-25,42.395,42.533,42.058,42.197,5114741,0
2017-05-26,42.019,42.533,42.009,42.405,5350315,0
2017-05-30,42.148,42.286,41.623,41.85,6425955,0
2017-05-31,41.762,41.762,40.653,41.316,13779011,0
2017-06-01,41.554,42.296,41.326,42.177,9753386,0
2017-06-02,41.722,42.499,41.474,42.088,10039261,0
2017-06-05,42.118,42.959,42.019,42.455,6961529,0
2017-06-06,42.019,42.633,41.781,42.504,7931339,0
2017-06-07,42.702,43.009,42.484,42.841,6443952,0
2017-06-08,42.821,44.266,42.711,43.652,11145197,0
2017-06-09,43.909,44.89,43.909,44.454,13612268,0
2017-06-12,44.582,45.038,43.929,44.394,10476408,0
2017-06-13,44.612,45.514,44.592,44.692,9958720,0
2017-06-14,44.117,44.662,43.771,44.454,11917284,0
2017-06-15,44.028,44.622,43.969,44.236,6975959,0
2017-06-16,44.314,44.385,43.791,44.028,9466837,0
2017-06-19,44.424,45.444,44.375,45.256,9239710,0
2017-06-20,45.018,45.256,44.82,45.038,6748827,0
2017-06-21,44.988,45.063,44.355,44.454,7332087,0
2017-06-22,44.246,44.414,43.929,44.157,7828411,0
2017-06-23,44.246,44.276,43.069,43.247,16085488,0
2017-06-26,43.513,43.88,43.039,43.553,5839078,0
2017-06-27,43.889,44.305,43.711,43.771,8396360,0
2017-06-28,44.009,44.34,43.751,43.87,15973200,0
2017-06-29,44.978,45.146,43.821,44.295,15875534,0
2017-06-30,44.87,44.968,43.989,44.107,8465267,0
2017-07-03,44.543,45.552,44.523,45.146,7563727,0
2017-07-05,45.424,45.78,45.078,45.692,9935837,0
2017-07-06,45.632,46.166,45.309,45.662,10520748,0
2017-07-07,45.85,45.928,45.494,45.582,6508048,0
2017-07-10,45.484,45.765,45.334,45.522,5375793,0
2017-07-11,45.364,45.464,44.919,45.018,8541084,0
2017-07-12,44.87,44.87,44.276,44.503,10338042,0
2017-07-13,44.711,45.261,44.534,45.058,6260227,0
2017-07-14,44.424,44.934,43.87,44.741,8302424,0
2017-07-17,44.692,45.068,44.474,44.87,5115965,0
2017-07-18,44.474,44.79,44.236,44.682,9684156,0
2017-07-19,46.473,46.523,45.514,46.146,17749956,0
2017-07-20,45.88,46.711,45.88,46.038,10732661,0
2017-07-21,45.652,46.315,45.632,46.117,8813304,0
2017-07-24,46.028,46.493,45.988,46.236,7519965,0
2017-07-25,46.75,47.552,46.75,47.127,12006978,0
2017-07-26,47.235,47.364,46.641,46.731,9120187,0
2017-07-27,46.91,47.362,46.403,46.86,9468992,0
2017-07-28,46.75,46.969,46.228,46.432,7998646,0
2017-07-31,46.711,46.92,46.372,46.671,6797854,0
2017-08-01,47.019,47.298,46.825,46.979,6360849,0
2017-08-02,46.91,47.228,46.596,47.099,6040982,0
2017-08-03,47.009,47.318,46.88,47.029,6511095,0
2017-08-04,47.556,48.213,47.288,47.845,8945819,0
2017-08-07,47.964,48.159,47.716,48.074,7799698,0
2017-08-08,48.004,48.659,47.576,47.696,7808629,0
2017-08-09,46.989,47.457,46.711,47.417,8323188,0
2017-08-10,47.059,47.238,46.004,46.074,9607475,0
2017-08-11,46.153,46.303,45.248,45.427,13571616,0
2017-08-14,45.984,46.706,45.954,46.283,7159699,0
2017-08-15,46.78,47.069,46.203,46.203,7699333,0
2017-08-16,46.382,46.591,45.691,45.785,8391810,0
2017-08-17,45.606,45.755,44.81,44.87,9472007,0
2017-08-18,44.72,45.596,44.646,45.168,7319695,0
2017-08-21,45.178,45.178,44.312,44.462,8543653,0
2017-08-22,44.78,45.482,44.71,45.347,7165742,0
2017-08-23,44.979,45.725,44.89,45.576,5491588,0
2017-08-24,45.745,45.954,45.507,45.775,6673343,0
2017-08-25,45.944,46.193,45.507,45.716,5687222,0
2017-08-28,45.934,45.934,44.9,45.258,6555423,0
2017-08-29,44.501,45.347,44.125,45.128,8819043,0
2017-08-30,45.218,45.73,45.208,45.437,5700704,0
2017-08-31,45.775,45.815,45.168,45.278,7910657,0
2017-09-01,45.367,46.293,45.079,45.964,7059235,0
2017-09-05,45.437,45.497,44.501,44.691,9815466,0
2017-09-06,44.82,45.118,44.526,44.85,6241775,0
2017-09-07,44.909,44.909,43.626,43.855,11593950,0
2017-09-08,43.974,44.591,43.735,43.795,8782650,0
2017-09-11,44.492,45.108,44.203,44.939,8043520,0
2017-09-12,45.138,45.85,45.118,45.526,8050257,0
2017-09-13,45.507,46.034,45.337,45.994,6670281,0
2017-09-14,46.173,46.532,46.084,46.193,7443264,0
2017-09-15,46.034,46.432,45.915,46.372,9130723,0
2017-09-18,46.591,47.437,46.522,47.089,7966365,0
2017-09-19,47.089,47.736,46.925,47.437,8037396,0
2017-09-20,47.477,48.034,47.089,47.656,8716216,0
2017-09-21,47.566,48.253,47.228,48.024,9432529,0
2017-09-22,47.795,48.044,47.497,47.984,6071073,0
2017-09-25,47.865,48.074,47.298,47.507,7240260,0
2017-09-26,47.467,47.507,46.885,47.228,7174350,0
2017-09-27,48.034,48.139,47.547,47.835,10312416,0
2017-09-28,48.134,48.134,47.651,47.915,5989946,0
2017-09-29,47.865,48.064,47.676,47.935,5179530,0
2017-10-02,47.875,48.721,47.875,48.681,6126762,0
2017-10-03,48.701,49.109,48.522,49.039,6464000,0
2017-10-04,48.989,49.089,48.522,48.771,5391026,0
2017-10-05,48.87,49.716,48.542,49.387,11547561,0
2017-10-06,49.716,49.895,49.139,49.517,5178248,0
2017-10-09,49.243,49.318,49.069,49.139,6364345,0
2017-10-10,49.139,49.278,48.89,49.248,5931711,0
2017-10-11,49.188,49.188,48.89,48.94,5390829,0
2017-10-12,49.059,49.179,48.144,48.353,6811685,0
2017-10-13,47.915,48.298,47.467,48.064,7259818,0
2017-10-16,48.004,48.751,48.004,48.701,8213571,0
2017-10-17,49.447,50.084,48.735,48.88,15601539,0
2017-10-18,49.179,50.203,49.129,49.905,12153680,0
2017-10-19,49.547,49.701,48.945,49.547,9823811,0
2017-10-20,50.203,50.661,49.975,50.432,7794424,0
2017-10-23,50.631,50.85,50.144,50.363,6295338,0
2017-10-24,50.562,51.139,50.542,50.82,7888208,0
2017-10-25,51.258,51.268,49.676,50.283,9692277,0
2017-10-26,50.502,50.95,50.333,50.522,9763254,0
2017-10-27,50.402,51.099,50.263,50.91,9304544,0
2017-10-30,50.57,50.78,49.97,50.46,9020853,0
2017-10-31,50.47,50.72,49.95,50,9279960,0
2017-11-01,50.22,50.545,49.5,49.63,7842836,0
2017-11-02,49.53,50.44,49.51,50.42,7901784,0
2017-11-03,50.15,50.42,49.66,50.02,5916824,0
2017-11-06,49.88,50.295,49.75,50.14,4843399,0
2017-11-07,50.26,50.59,49.26,49.39,8809091,0
2017-11-08,49.21,49.38,48.73,49.04,8434837,0
2017-11-09,48.78,49.28,48.26,48.82,6188498,0
2017-11-10,49.01,49.195,48.72,48.76,5436118,0
