Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.306,16.776,16.171,16.643,4155983,0
2005-02-28,16.937,16.937,16.137,16.432,4046451,0
2005-03-01,16.196,16.389,15.859,15.902,3644445,0
2005-03-02,15.766,16.188,15.725,16.146,3983014,0
2005-03-03,16.456,16.627,16.313,16.548,5628350,0
2005-03-04,16.7,16.853,16.414,16.737,3933358,0
2005-03-07,16.737,16.835,16.355,16.61,3959970,0
2005-03-08,16.7,17.004,16.683,16.929,2658670,0
2005-03-09,17.089,17.256,16.643,16.643,3691964,0
2005-03-10,16.523,16.523,15.918,16.128,4484817,0
2005-03-11,15.959,16.61,15.959,16.34,2752281,0
2005-03-14,16.372,16.456,15.985,16.397,2338155,0
2005-03-15,16.492,16.76,16.146,16.188,2385914,0
2005-03-16,16.188,16.44,16.037,16.34,2053995,0
2005-03-17,16.602,16.988,16.602,16.937,3492862,0
2005-03-18,16.895,17.063,16.895,17.045,2586443,0
2005-03-21,17.028,17.138,16.768,17.004,2786497,0
2005-03-22,17.004,17.552,16.952,16.961,4581515,0
2005-03-23,16.751,16.751,16.279,16.381,3806246,0
2005-03-24,16.474,16.592,16.188,16.263,3124352,0
2005-03-28,16.111,16.205,15.959,16.093,2749905,0
2005-03-29,15.992,16.532,15.945,15.977,2619466,0
2005-03-30,15.977,16.111,15.413,15.859,4313980,0
2005-03-31,16.279,17.028,16.279,16.929,4829563,0
2005-04-01,17.932,17.932,17.071,17.466,4853559,0
2005-04-04,17.68,17.871,17.138,17.156,5215887,0
2005-04-05,17.357,17.357,16.627,16.683,5515729,0
2005-04-06,16.583,17.273,16.515,17.239,4098490,0
2005-04-07,17.409,17.508,16.793,16.853,3883944,0
2005-04-08,16.683,16.809,16.548,16.61,3042622,0
2005-04-11,16.627,16.76,16.414,16.719,2339821,0
2005-04-12,16.783,16.783,16.205,16.297,3049512,0
2005-04-13,16.037,16.163,15.725,15.8,4236527,0
2005-04-14,15.866,15.992,15.472,15.487,5390045,0
2005-04-15,15.487,15.487,14.892,15.051,5446114,0
2005-04-18,14.908,15.344,14.908,15.211,3830957,0
2005-04-19,15.557,15.992,15.252,15.902,5228957,0
2005-04-20,16.055,16.128,15.514,15.557,3815512,0
2005-04-21,15.53,16.046,15.487,15.95,2315824,0
2005-04-22,16.093,16.33,15.85,15.977,2284462,0
2005-04-25,16.069,16.364,15.936,16.055,2686232,0
2005-04-26,15.936,15.936,15.675,15.739,1986042,0
2005-04-27,15.614,15.614,15.252,15.447,3405187,0
2005-04-28,15.252,15.506,15.151,15.344,2743490,0
2005-04-29,15.591,15.709,15.228,15.514,3189215,0
2005-05-02,15.487,16.188,15.487,16.171,3815278,0
2005-05-03,16.163,16.163,15.959,16.055,3122689,0
2005-05-04,16.076,16.34,15.936,16.322,3269521,0
2005-05-05,16.414,16.657,16.397,16.643,2728285,0
2005-05-06,16.835,16.937,16.532,16.583,2089161,0
2005-05-09,16.745,16.801,16.474,16.751,2116244,0
2005-05-10,16.643,16.76,16.474,16.508,1562891,0
2005-05-11,16.313,16.464,16.137,16.229,2173505,0
2005-05-12,16.046,16.128,15.692,15.725,3349828,0
2005-05-13,15.666,15.666,15.252,15.335,3877287,0
2005-05-16,15.201,15.304,15.026,15.304,4063084,0
2005-05-17,15.344,15.766,15.244,15.709,3051173,0
2005-05-18,15.826,16.011,15.328,15.379,3936212,0
2005-05-19,15.379,15.725,15.362,15.606,2634911,0
2005-05-20,15.574,15.614,15.195,15.211,2339346,0
2005-05-23,15.211,15.614,15.151,15.574,2410385,0
2005-05-24,15.574,15.749,15.539,15.692,2125749,0
2005-05-25,15.657,16.037,15.523,15.874,2659144,0
2005-05-26,15.992,16.188,15.936,16.093,2624220,0
2005-05-27,16.248,16.492,16.102,16.44,2120284,0
2005-05-31,16.515,16.683,16.322,16.583,2711415,0
2005-06-01,16.627,16.911,16.61,16.819,2245733,0
2005-06-02,16.776,17.063,16.727,16.929,3059252,0
2005-06-03,17.08,17.138,16.768,16.919,1769832,0
2005-06-06,17.028,17.122,16.819,17.071,1717326,0
2005-06-07,17.071,17.198,16.988,17.053,2129311,0
2005-06-08,16.929,17.483,16.929,17.147,2983695,0
2005-06-09,17.239,17.734,16.996,17.696,3241963,0
2005-06-10,17.871,18.267,17.813,18.114,4349622,0
2005-06-13,18.08,18.561,17.947,18.561,3786763,0
2005-06-14,18.46,18.636,18.352,18.62,2627067,0
2005-06-15,18.882,19.166,18.864,19.149,3401623,0
2005-06-16,19.166,19.613,19.166,19.572,4811265,0
2005-06-17,19.882,20.188,19.597,19.824,5931284,0
2005-06-20,19.95,20.135,19.8,20.034,3996798,0
2005-06-21,19.991,19.991,19.58,19.597,3179236,0
2005-06-22,19.682,19.747,19.184,19.529,4527583,0
2005-06-23,19.529,19.991,19.48,19.613,3174959,0
2005-06-24,19.723,19.874,19.419,19.572,2094623,0
2005-06-27,19.824,20.607,19.707,20.582,4095161,0
2005-06-28,20.305,20.454,20.07,20.101,3408987,0
2005-06-29,19.783,20.297,19.645,20.111,5315676,0
2005-06-30,20.07,20.43,19.919,19.919,2851359,0
2005-07-01,19.95,20.791,19.95,20.691,2447691,0
2005-07-05,20.53,21.197,20.472,21.121,3578394,0
2005-07-06,21.298,21.616,20.943,21.096,3505928,0
2005-07-07,21.027,21.289,20.716,21.28,4782519,0
2005-07-08,21.659,21.903,21.329,21.559,4680351,0
2005-07-11,21.272,21.734,21.256,21.7,2805501,0
2005-07-12,21.961,22.381,21.827,22.096,3456035,0
2005-07-13,22.096,22.114,21.524,21.676,4570821,0
2005-07-14,21.524,21.652,20.454,20.649,6458501,0
2005-07-15,20.74,20.903,20.261,20.523,3799118,0
2005-07-18,20.582,20.607,19.974,20.127,4888485,0
2005-07-19,20.236,20.666,20.143,20.666,2744916,0
2005-07-20,20.716,20.833,20.178,20.446,3567227,0
2005-07-21,20.446,20.53,20.077,20.101,4101811,0
2005-07-22,20.277,20.74,20.268,20.657,5232521,0
2005-07-25,20.666,21.02,20.657,20.918,5675394,0
2005-07-26,20.833,20.918,20.49,20.555,3542044,0
2005-07-27,20.084,20.833,20.084,20.808,3498563,0
2005-07-28,20.943,20.943,20.421,20.777,2481662,0
2005-07-29,20.859,20.952,20.49,20.582,2059460,0
2005-08-01,20.876,21.464,20.826,21.22,3660603,0
2005-08-02,21.39,22.063,21.171,21.785,8047052,0
2005-08-03,22.206,22.356,21.643,21.845,6730785,0
2005-08-04,21.886,23.039,21.886,23.039,7021358,0
2005-08-05,23.275,23.418,22.788,22.879,7389866,0
2005-08-08,23.369,24.166,23.342,23.553,5523814,0
2005-08-09,23.856,23.856,23.207,23.36,4465334,0
2005-08-10,23.721,24.337,23.603,24.319,6350394,0
2005-08-11,24.622,24.84,24.319,24.588,5352503,0
2005-08-12,24.831,24.831,24.236,24.622,3452469,0
2005-08-15,24.412,24.547,23.739,23.973,4458439,0
2005-08-16,23.763,23.866,23.232,23.275,4371719,0
2005-08-17,23.013,23.562,22.147,22.272,8122843,0
2005-08-18,22.079,22.626,21.961,22.552,6878566,0
2005-08-19,23.049,23.418,23.013,23.36,4730008,0
2005-08-22,23.896,24.092,23.418,23.579,4472934,0
2005-08-23,23.949,23.991,23.418,23.795,3930746,0
2005-08-24,23.823,24.428,23.663,24.184,4674651,0
2005-08-25,23.949,24.157,23.637,24.007,3701227,0
2005-08-26,24.075,24.277,23.383,23.454,3746375,0
2005-08-29,24.31,24.497,23.527,23.913,6017292,0
2005-08-30,24.05,24.8,23.896,24.531,6409082,0
2005-08-31,24.539,25.118,24.352,24.941,7217374,0
2005-09-01,25.043,25.827,24.95,25.792,6756916,0
2005-09-02,25.379,25.388,24.579,24.831,5643080,0
2005-09-06,24.579,24.588,23.839,24.436,6991186,0
2005-09-07,24.218,24.756,24.184,24.444,5690837,0
2005-09-08,24.941,25.101,24.428,24.428,5774471,0
2005-09-09,24.656,25.371,24.656,25.32,5968348,0
2005-09-12,25.334,25.421,24.337,24.639,7021358,0
2005-09-13,24.849,25.002,24.412,24.453,4969743,0
2005-09-14,24.756,25.379,24.666,25.297,5910608,0
2005-09-15,25.371,25.557,24.656,24.966,4883734,0
2005-09-16,24.926,25.315,24.824,25.17,6812038,0
2005-09-19,25.674,26.263,25.674,26.01,4873993,0
2005-09-20,26.019,26.306,25.187,25.608,6532870,0
2005-09-21,26.095,26.289,25.109,25.143,8521999,0
2005-09-22,25.447,25.522,24.11,24.352,8593519,0
2005-09-23,24.143,24.622,23.748,24.2,5127027,0
2005-09-26,23.839,25.093,23.839,25.025,6275078,0
2005-09-27,24.934,25.195,24.622,24.756,4458203,0
2005-09-28,24.831,25.506,24.369,25.471,7143718,0
2005-09-29,25.522,25.759,25.211,25.557,4416858,0
2005-09-30,25.522,25.716,25.253,25.48,3796029,0
2005-10-03,25.48,25.732,25.152,25.195,3912451,0
2005-10-04,24.791,24.984,23.866,23.941,6563997,0
2005-10-05,23.923,24.143,21.676,21.961,14170308,0
2005-10-06,21.406,21.886,20.791,21.003,15401993,0
2005-10-07,21.425,22.206,21.314,22.096,8212655,0
2005-10-10,22.309,22.309,21.153,21.498,5759737,0
2005-10-11,22.198,22.46,21.903,22.427,5415940,0
2005-10-12,22.725,22.828,21.676,21.769,8584489,0
2005-10-13,21.272,21.448,20.336,20.894,10873465,0
2005-10-14,20.582,21.635,20.245,21.425,7972208,0
2005-10-17,22.663,22.997,22.282,22.499,10097720,0
2005-10-18,22.096,22.509,21.433,21.607,11516866,0
2005-10-19,21.559,22.474,20.716,22.418,10884391,0
2005-10-20,22.18,22.364,20.791,20.943,11974471,0
2005-10-21,20.791,21.507,20.523,21.027,10937141,0
2005-10-24,20.683,21.566,20.683,21.433,8516535,0
2005-10-25,21.886,22.239,21.607,22.156,8797133,0
2005-10-26,22.206,22.905,21.886,21.969,8599219,0
2005-10-27,22.282,22.408,21.39,21.903,6857896,0
2005-10-28,22.156,22.634,21.607,22.634,7021126,0
2005-10-31,22.634,23.158,22.4,22.576,5940549,0
2005-11-01,22.518,22.939,22.198,22.67,4558942,0
2005-11-02,22.356,23.207,22.326,23.192,6798736,0
2005-11-03,23.509,24.436,23.454,24.261,8443117,0
2005-11-04,23.57,24.174,23.553,23.856,7392955,0
2005-11-07,23.856,23.982,22.879,22.898,6625053,0
2005-11-08,22.954,23.704,22.879,23.418,6295040,0
2005-11-09,23.308,23.83,23.058,23.113,6411697,0
2005-11-10,22.854,22.939,21.524,21.836,9264004,0
2005-11-11,21.886,22.309,21.652,22.255,6562568,0
2005-11-14,22.576,22.677,21.953,22.114,4735947,0
2005-11-15,22.122,22.754,21.979,22.381,6360138,0
2005-11-16,22.474,23.113,22.272,23.105,5203059,0
2005-11-17,23.492,23.562,22.921,22.954,5189755,0
2005-11-18,22.997,23.068,22.518,22.921,4375044,0
2005-11-21,23.275,23.603,23.105,23.553,4664909,0
2005-11-22,23.932,24.378,23.695,24.244,4813881,0
2005-11-23,24.174,24.46,23.889,24.125,3983254,0
2005-11-25,24.396,24.605,24.337,24.588,1472608,0
2005-11-28,24.412,24.539,23.527,23.739,6740999,0
2005-11-29,23.866,24.283,23.823,23.856,5385054,0
2005-11-30,23.856,24.283,23.686,23.949,5494823,0
2005-12-01,23.991,24.57,23.932,24.497,6040098,0
2005-12-02,24.738,25.034,24.622,24.957,5609108,0
2005-12-05,25.253,25.557,25.01,25.28,5800368,0
2005-12-06,25.253,26.071,25.187,25.978,6024418,0
2005-12-07,26.228,26.644,26.119,26.338,10675072,0
2005-12-08,26.668,27.113,26.416,27.047,7315738,0
2005-12-09,26.802,27.241,26.635,26.692,5601027,0
2005-12-12,27.081,27.122,26.769,27.038,5647119,0
2005-12-13,27.279,27.777,27.038,27.451,6170298,0
2005-12-14,27.416,27.761,27.188,27.517,6827959,0
2005-12-15,27.188,27.434,26.979,27.307,4789884,0
2005-12-16,27.234,27.483,26.684,26.726,5170985,0
2005-12-19,26.836,27.147,26.355,26.416,3878952,0
2005-12-20,26.434,26.609,26.221,26.575,3049750,0
2005-12-21,26.692,26.809,26.373,26.481,3020999,0
2005-12-22,26.726,26.862,26.474,26.6,2797664,0
2005-12-23,26.439,26.744,26.228,26.541,2908618,0
2005-12-27,26.541,26.541,25.002,25.648,6046041,0
2005-12-28,25.827,26.616,25.732,26.575,4407123,0
2005-12-29,26.474,26.809,26.306,26.557,3615458,0
2005-12-30,26.456,26.726,26.289,26.575,3077070,0
2006-01-03,26.802,27.668,26.753,27.583,6614839,0
2006-01-04,27.583,27.887,27.063,27.853,4779667,0
2006-01-05,27.677,27.677,26.928,27.188,5046007,0
2006-01-06,27.568,28.421,27.367,28.04,5590810,0
2006-01-09,28.04,28.115,27.398,27.695,4479351,0
2006-01-10,27.677,28.215,27.645,28.097,4045741,0
2006-01-11,28.115,28.476,27.652,28.241,4487430,0
2006-01-12,28.394,28.804,27.501,27.576,6605810,0
2006-01-13,27.367,28.452,27.367,28.394,5431858,0
2006-01-17,29.058,29.428,28.857,29.418,4590543,0
2006-01-18,29.379,29.521,28.444,28.874,8204815,0
2006-01-19,28.874,29.783,28.874,29.536,4131509,0
2006-01-20,29.959,30.851,29.707,30.591,7308137,0
2006-01-23,30.935,31.986,30.649,31.566,9497559,0
2006-01-24,31.331,31.912,31.003,31.383,6962675,0
2006-01-25,31.465,31.751,30.289,30.522,7473503,0
2006-01-26,31.357,32.197,30.117,32.157,11444161,0
2006-01-27,32.762,33.391,32.576,33.142,7408638,0
2006-01-30,32.978,33.562,32.779,33.376,9509202,0
2006-01-31,33.25,33.846,33.124,33.679,6041052,0
2006-02-01,33.714,34.581,33.383,33.502,9323166,0
2006-02-02,33.259,33.3,32.301,33.182,9584993,0
2006-02-03,33.182,33.182,32.475,32.962,4898939,0
2006-02-06,33.736,34.235,33.528,33.99,6846253,0
2006-02-07,33.336,33.336,31.76,31.912,7438814,0
2006-02-08,31.852,32.45,30.582,32.283,9120260,0
2006-02-09,32.746,33.164,31.465,31.491,7756949,0
2006-02-10,31.667,31.861,30.218,30.556,11270006,0
2006-02-13,30.498,30.733,29.8,30.044,6435934,0
2006-02-14,29.69,30.708,29.041,30.407,7819913,0
2006-02-15,30.868,30.944,29.707,29.882,6939628,0
2006-02-16,30.343,31.239,30.235,31.003,6393874,0
2006-02-17,31.751,31.751,30.801,31.272,6551637,0
2006-02-21,32.408,32.661,31.961,32.222,6331152,0
2006-02-22,31.986,31.986,31.257,31.558,4519026,0
2006-02-23,31.431,31.886,31.229,31.625,4956912,0
2006-02-24,32.256,32.703,32.047,32.357,6054118,0
2006-02-27,32.122,32.475,31.549,31.566,5528087,0
2006-02-28,31.4,31.608,30.851,31.465,7098817,0
2006-03-01,31.566,32.535,31.517,32.24,6153908,0
2006-03-02,32.46,33.292,32.291,33.173,6255356,0
2006-03-03,32.97,33.419,32.754,32.948,5427581,0
2006-03-06,32.746,32.997,31.751,31.886,6105674,0
2006-03-07,31.77,31.778,30.565,31.078,7349003,0
2006-03-08,30.582,30.825,29.335,29.588,14209750,0
2006-03-09,29.927,30.463,29.655,29.927,7129940,0
2006-03-10,30.134,30.868,29.724,30.741,7515553,0
2006-03-13,30.868,31.659,30.792,31.517,6078114,0
2006-03-14,31.525,32.086,30.979,31.961,5603165,0
2006-03-15,31.735,32.283,31.659,32.047,5089012,0
2006-03-16,31.801,32.382,31.576,32.273,5566576,0
2006-03-17,32.273,32.273,31.187,31.221,5884002,0
2006-03-20,30.893,31.383,30.235,30.337,6056020,0
2006-03-21,30.204,31.289,30.018,31.026,7034903,0
2006-03-22,30.926,31.608,30.851,31.272,5566101,0
2006-03-23,31.558,32.055,31.162,31.792,4720739,0
2006-03-24,31.77,32.13,31.718,31.811,3526597,0
2006-03-27,31.576,31.961,31.145,31.549,3931698,0
2006-03-28,31.912,32.357,31.618,31.76,5380777,0
2006-03-29,31.71,32.568,31.635,32.382,4191621,0
2006-03-30,32.618,33.191,32.508,32.956,5480331,0
2006-03-31,32.508,32.669,31.886,32.417,4785131,0
2006-04-03,32.83,33.596,32.618,33.173,5738356,0
2006-04-04,33.082,33.476,32.746,33.383,5954332,0
2006-04-05,33.383,34.505,33.351,34.445,5040539,0
2006-04-06,34.868,35.146,34.159,34.472,5521435,0
2006-04-07,34.292,34.749,34.007,34.38,4567496,0
2006-04-10,35,35.455,34.775,34.79,5772569,0
2006-04-11,35.27,35.353,34.252,34.41,6153908,0
2006-04-12,34.614,34.807,34.286,34.714,4123195,0
2006-04-13,34.496,35.034,34.201,34.908,3722140,0
2006-04-17,35.47,36.079,35.353,36.054,4678452,0
2006-04-18,36.289,37.417,36.112,37.138,7735091,0
2006-04-19,37.138,37.831,36.752,37.46,5795141,0
2006-04-20,37.256,37.299,35.775,36.617,7823950,0
2006-04-21,36.661,37.474,36.661,37.399,4407598,0
2006-04-24,37.249,37.249,36.315,36.483,5765205,0
2006-04-25,36.963,37.241,35.842,36.306,6642161,0
2006-04-26,36.609,36.818,35.254,35.371,6108051,0
2006-04-27,35.245,35.903,34.505,35.455,5654247,0
2006-04-28,35.775,36.475,35.768,36.087,5308549,0
2006-05-01,36.717,37.164,36.532,36.836,5923202,0
2006-05-02,37.155,37.569,36.955,37.569,4218232,0
2006-05-03,37.569,37.704,36.59,37.014,5664228,0
2006-05-04,36.263,37.207,35.995,36.609,5788724,0
2006-05-05,36.955,36.996,36.532,36.599,3402812,0
2006-05-08,36.256,36.422,35.606,36.154,4793208,0
2006-05-09,36.213,37.562,36.154,37.123,6289812,0
2006-05-10,37.021,37.114,36.322,36.887,5879726,0
2006-05-11,37.443,37.562,36.743,37.055,8383247,0
2006-05-12,36.762,36.853,35.196,35.245,7107606,0
2006-05-15,34.319,34.319,32.906,33.468,10355984,0
2006-05-16,33.745,34.084,33.056,33.837,6247998,0
2006-05-17,33.816,34.024,32.491,32.72,6912543,0
2006-05-18,32.576,32.88,32.03,32.139,6984295,0
2006-05-19,31.667,32.932,31.348,32.426,9144021,0
2006-05-22,31.778,32.207,30.389,31.894,8904289,0
2006-05-23,32.483,33.99,32.46,32.932,10085841,0
2006-05-24,32.365,32.746,31.28,32.055,9741804,0
2006-05-25,32.914,33.99,32.71,33.808,7652173,0
2006-05-26,33.816,34.007,33.319,33.933,5149364,0
2006-05-30,34.596,34.714,33.328,33.391,5821276,0
2006-05-31,33.445,34.159,33.274,34.142,6967904,0
2006-06-01,33.241,34.519,33.133,34.41,6318562,0
2006-06-02,34.85,35.146,34.555,34.681,6083818,0
2006-06-05,35.161,35.287,34.007,34.084,7306471,0
2006-06-06,33.586,34.227,33.3,33.436,7253252,0
2006-06-07,33.209,33.209,31.618,31.667,10537742,0
2006-06-08,31.313,31.313,30.093,31.229,14686840,0
2006-06-09,32.014,32.365,31.366,31.625,7707056,0
2006-06-12,31.938,32.03,30.532,30.582,6648103,0
2006-06-13,29.843,30.498,28.537,28.721,14246814,0
2006-06-14,29.083,29.843,28.813,29.834,10344576,0
2006-06-15,30.26,31.28,30.26,31.171,8037308,0
2006-06-16,30.868,30.979,30.26,30.649,6642400,0
2006-06-19,30.38,30.38,28.729,28.941,9868682,0
2006-06-20,29.301,29.301,28.35,28.553,8658383,0
2006-06-21,28.654,29.623,28.494,29.512,9526548,0
2006-06-22,29.504,30.1,29.335,30.053,7110935,0
2006-06-23,30.235,31.145,30.161,30.918,7875271,0
2006-06-26,31.105,31.938,30.741,31.735,7254203,0
2006-06-27,31.903,32.786,31.819,31.961,8723481,0
2006-06-28,31.792,32.786,31.742,32.661,6479649,0
2006-06-29,33.073,33.79,32.661,33.79,6132762,0
2006-06-30,34.076,34.38,33.528,34.101,5166469,0
2006-07-03,34.427,35.127,34.301,35.086,2106266,0
2006-07-05,34.942,35.934,34.309,35.431,8753891,0
2006-07-06,35.146,35.314,34.741,34.985,6899236,0
2006-07-07,35.196,35.305,33.754,33.99,6797074,0
2006-07-10,33.25,33.343,32.669,32.997,9195816,0
2006-07-11,33.065,33.663,33.006,33.663,5488170,0
2006-07-12,33.654,33.872,33.025,33.376,5888046,0
2006-07-13,33.72,33.78,33.056,33.164,6885695,0
2006-07-14,33.679,33.881,32.896,33.763,6257500,0
2006-07-17,33.359,33.688,32.727,32.88,5739308,0
2006-07-18,33.226,33.376,31.946,32.357,6725794,0
2006-07-19,32.055,33.57,31.97,33.419,7871711,0
2006-07-20,33.376,33.663,32.896,33.032,5973097,0
2006-07-21,33.173,33.3,32.553,32.804,5755463,0
2006-07-24,32.838,34.024,32.813,33.99,5445878,0
2006-07-25,34.092,34.681,33.419,34.066,5210424,0
2006-07-26,33.898,34.454,33.537,34.344,6286959,0
2006-07-27,34.555,34.741,33.528,33.714,4641152,0
2006-07-28,33.714,34.344,33.3,33.627,4181882,0
2006-07-31,33.863,34.505,33.763,34.108,4953110,0
2006-08-01,34.168,34.882,33.627,34.823,4031007,0
2006-08-02,35.146,36.12,34.681,34.975,6988333,0
2006-08-03,34.573,35.414,34.573,34.873,4610738,0
2006-08-04,34.968,35.488,34.41,34.79,3908175,0
2006-08-07,35.44,35.912,34.892,35.648,4797250,0
2006-08-08,35.574,36.044,35.314,35.505,5243450,0
2006-08-09,35.802,36.525,35.64,35.934,7166293,0
2006-08-10,35.709,35.794,35.203,35.584,4600999,0
2006-08-11,35.775,35.817,35.27,35.397,3918151,0
2006-08-14,34.908,35.068,34.117,34.454,5446354,0
2006-08-15,34.614,34.823,34.193,34.623,4293787,0
2006-08-16,34.655,35.169,33.908,34.066,4671088,0
2006-08-17,33.679,33.698,32.948,33.164,6921573,0
2006-08-18,33.391,33.562,32.796,33.376,4556330,0
2006-08-21,33.924,34.066,33.537,33.837,4328241,0
2006-08-22,33.908,34.489,33.872,34.445,3961633,0
2006-08-23,34.596,35.118,33.698,33.772,6374156,0
2006-08-24,33.916,34.017,33.445,33.596,5276950,0
2006-08-25,33.99,34.436,33.958,34.024,3566038,0
2006-08-28,33.502,33.837,33.292,33.714,3567942,0
2006-08-29,33.461,33.461,32.635,33.173,6028935,0
2006-08-30,33.173,33.351,32.483,32.87,5133445,0
2006-08-31,32.854,33.04,32.544,32.653,3942152,0
2006-09-01,32.669,33.209,32.576,32.97,3978976,0
2006-09-05,32.408,33.201,32.408,33.133,4239619,0
2006-09-06,32.97,32.97,31.667,31.819,7525060,0
2006-09-07,31.701,32.333,31.431,31.651,7119248,0
2006-09-08,31.684,31.692,30,30.093,9502076,0
2006-09-11,29.588,29.588,28.215,28.537,16714458,0
2006-09-12,28.537,28.984,28.015,28.303,10469793,0
2006-09-13,28.476,29.292,28.427,29.017,8861762,0
2006-09-14,29.244,29.394,28.231,28.367,9149722,0
2006-09-15,28.421,28.547,27.711,28.35,8297238,0
2006-09-18,28.578,29.646,28.452,29.638,8535306,0
2006-09-19,29.546,29.746,28.444,28.61,8004520,0
2006-09-20,28.384,29.127,27.823,27.978,9489717,0
2006-09-21,28.174,29.329,28.033,28.874,8185332,0
2006-09-22,29.301,29.301,28.199,28.332,6750267,0
2006-09-25,27.905,28.141,26.844,27.862,13888762,0
2006-09-26,27.813,29.117,27.813,29.083,10931434,0
2006-09-27,29.319,30.18,28.907,30.144,11929567,0
2006-09-28,30.407,31.129,30.161,30.556,11223913,0
2006-09-29,30.251,30.582,29.755,30.321,5914649,0
2006-10-02,29.991,30.733,29.236,29.471,6813227,0
2006-10-03,28.813,28.984,27.668,27.754,10714038,0
2006-10-04,27.786,28.62,26.962,28.61,14939163,0
2006-10-05,29.379,29.68,28.324,28.755,10316782,0
2006-10-06,28.452,28.932,28.065,28.696,7674508,0
2006-10-09,29.335,29.504,28.275,28.421,5719586,0
2006-10-10,28.341,29.075,28.332,29.032,9142596,0
2006-10-11,29.099,29.099,28.241,28.324,6698231,0
2006-10-12,28.359,29.394,28.311,29.386,10308941,0
2006-10-13,29.629,30.591,29.629,30.514,9279923,0
2006-10-16,30.532,31.852,30.298,31.692,9487108,0
2006-10-17,31.77,31.778,30.868,31.162,7701828,0
2006-10-18,31.213,31.44,30.675,30.979,8359723,0
2006-10-19,31.213,32.426,31.179,32.365,8937553,0
2006-10-20,32.593,32.762,31.576,31.599,7245648,0
2006-10-23,31.179,31.819,30.91,31.549,8269913,0
2006-10-24,31.28,32.188,31.28,32.122,7724875,0
2006-10-25,32.095,33.502,31.735,32.97,9921187,0
2006-10-26,33.158,33.452,32.426,32.746,7165818,0
2006-10-27,32.914,33.3,32.273,32.408,5675632,0
2006-10-30,32.095,32.122,31.44,31.585,5929147,0
2006-10-31,31.374,32.325,31.289,32.266,7615584,0
2006-11-01,31.366,31.792,30.944,31.248,11141470,0
2006-11-02,31.322,31.811,30.91,31.525,7092877,0
2006-11-03,31.894,32.669,31.852,32.468,5208286,0
2006-11-06,32.491,33.328,32.382,33.082,5371750,0
2006-11-07,33.343,33.436,32.703,32.906,5425922,0
2006-11-08,32.956,33.855,32.813,33.502,7702067,0
2006-11-09,33.798,34.427,33.705,34.017,6853858,0
2006-11-10,33.863,33.908,33.209,33.336,4646850,0
2006-11-13,32.932,33.266,32.695,33.065,4935052,0
2006-11-14,33.292,33.376,32.283,32.391,8507984,0
2006-11-15,32.45,33.133,32.291,32.762,6908504,0
2006-11-16,33.082,33.15,31.751,31.792,6848630,0
2006-11-17,31.465,31.97,31.248,31.829,8864135,0
2006-11-20,31.576,32.079,31.338,31.751,7116160,0
2006-11-21,32.005,32.576,32.005,32.4,4621665,0
2006-11-22,32.544,32.61,31.651,32.114,5547334,0
2006-11-24,32.568,32.61,32.247,32.266,1080101,0
2006-11-27,32.661,32.661,31.861,32.039,4086130,0
2006-11-28,32.039,32.727,31.946,32.602,4610024,0
2006-11-29,32.602,33.57,32.602,33.528,5566338,0
2006-11-30,33.673,33.825,33.082,33.259,5714122,0
2006-12-01,33.006,33.274,32.499,33.266,4557994,0
2006-12-04,33.015,33.627,32.845,33.57,3851864,0
2006-12-05,33.73,34.076,33.319,33.958,5144136,0
2006-12-06,33.705,34.21,33.436,33.537,5451580,0
2006-12-07,33.486,33.644,33.082,33.419,3357430,0
2006-12-08,33.754,33.881,33.328,33.351,4832650,0
2006-12-11,33.259,33.679,33.082,33.3,3105109,0
2006-12-12,33.25,33.502,32.804,33.032,3681512,0
2006-12-13,33.049,33.698,32.71,33.545,6154145,0
2006-12-14,33.837,34.547,33.688,34.353,6191209,0
2006-12-15,34.528,34.528,33.881,34.05,4433964,0
2006-12-18,33.837,34.152,32.786,32.956,5826265,0
2006-12-19,32.661,33.679,32.499,33.428,6110190,0
2006-12-20,33.52,34.007,33.209,33.319,5688936,0
2006-12-21,33.259,33.502,32.838,33.115,3181611,0
2006-12-22,33.164,33.201,32.695,32.786,2364057,0
2006-12-26,33.596,33.596,32.157,32.61,2559120,0
2006-12-27,32.635,33.082,32.627,32.988,2206530,0
2006-12-28,33.04,33.351,32.861,33.292,3236495,0
2006-12-29,33.182,33.428,32.769,33.209,2806689,0
2007-01-03,32.576,32.576,30.97,31.105,10842816,0
2007-01-04,30.893,31.087,29.529,29.746,12859268,0
2007-01-05,29.746,30.666,29.746,30.582,11044769,0
2007-01-08,31.017,31.338,30.144,30.741,8036598,0
2007-01-09,30.251,30.307,29.329,30.197,10719976,0
2007-01-10,30,30.093,29.268,29.335,8464502,0
2007-01-11,29.177,30.343,29.144,29.335,10136682,0
2007-01-12,29.597,31.003,29.504,30.776,8502281,0
2007-01-16,30.801,31.105,30.035,30.235,8733935,0
2007-01-17,30.235,30.649,29.863,30.548,8472817,0
2007-01-18,30.389,30.926,29.901,30.329,8791907,0
2007-01-19,30.27,31.153,30.251,31.062,8480896,0
2007-01-22,31.153,31.304,30.693,30.825,9339082,0
2007-01-23,31.129,32.148,31.122,31.852,7995493,0
2007-01-24,31.576,32.005,31.272,31.886,7138970,0
2007-01-25,31.456,31.819,30.86,30.901,7097157,0
2007-01-26,31.348,32.095,31.272,31.374,9821635,0
2007-01-29,31.196,31.491,30.792,30.96,7088599,0
2007-01-30,31.105,31.549,30.995,31.374,8028994,0
2007-01-31,31.044,31.643,30.96,31.289,6758344,0
2007-02-01,31.357,31.728,31.003,31.431,6476085,0
2007-02-02,31.422,31.483,31.012,31.138,5781836,0
2007-02-05,31.4,31.4,30.953,31.179,4114646,0
2007-02-06,31.289,31.357,30.741,30.885,5262933,0
2007-02-07,30.885,30.96,30.38,30.49,5901110,0
2007-02-08,30.43,30.725,30.044,30.607,5985455,0
2007-02-09,30.725,30.979,30.438,30.498,4105614,0
2007-02-12,30.28,30.591,30.044,30.235,6378951,0
2007-02-13,30.43,31.313,30.353,31.248,4925237,0
2007-02-14,31.272,31.566,30.801,30.953,5611485,0
2007-02-15,30.944,31.383,30.766,31.28,5635002,0
2007-02-16,31.431,31.692,31.289,31.576,4463671,0
2007-02-20,31.044,31.044,30.446,30.624,5593186,0
2007-02-21,30.766,31.044,30.407,30.893,6352297,0
2007-02-22,30.893,30.893,30.152,30.86,8952757,0
2007-02-23,31.357,31.491,30.935,30.987,4925785,0
2007-02-26,31.213,31.591,30.926,30.944,5192702,0
2007-02-27,30.532,31.017,29.944,30.053,8186280,0
2007-02-28,29.891,30.144,29.563,29.936,8392746,0
2007-03-01,29.529,29.849,28.948,29.597,8866108,0
2007-03-02,29.411,29.597,28.998,29.127,6183130,0
2007-03-05,28.547,29.032,28.537,28.68,7179833,0
2007-03-06,28.998,29.144,28.755,28.932,5458946,0
2007-03-07,28.804,29.69,28.755,29.319,7526010,0
2007-03-08,29.471,30.134,29.463,29.843,7111175,0
2007-03-09,29.8,30.161,29.496,29.732,5508843,0
2007-03-12,29.546,30,29.512,29.872,3452232,0
2007-03-13,29.816,30.078,29.15,29.184,5305937,0
2007-03-14,29.108,29.329,28.628,29.083,7685196,0
2007-03-15,29.127,29.184,28.913,29.008,4061422,0
2007-03-16,29.117,29.262,28.529,28.547,4625705,0
2007-03-19,28.782,29.319,28.782,29.292,4098961,0
2007-03-20,29.563,29.655,29.268,29.536,3944050,0
2007-03-21,29.672,30.251,29.606,30.117,4965271,0
2007-03-22,30.532,30.901,30.438,30.507,5057177,0
2007-03-23,30.776,30.86,30.507,30.717,4156936,0
2007-03-26,30.91,31.012,30.615,30.86,6406324,0
2007-03-27,30.842,31.248,30.708,31.248,3818602,0
2007-03-28,31.651,32.661,31.585,32.341,12562868,0
2007-03-29,32.443,32.746,32.148,32.436,7663596,0
2007-03-30,32.357,32.508,32.005,32.13,6057445,0
2007-04-02,32.005,32.627,32.005,32.426,4158543,0
2007-04-03,32.214,32.443,31.861,32.325,4343209,0
2007-04-04,32.157,32.813,31.894,32.695,5286691,0
2007-04-05,32.87,33.032,32.568,32.618,3861943,0
2007-04-09,32.426,32.602,32.086,32.231,5714363,0
2007-04-10,32.231,32.762,32.231,32.61,4663248,0
2007-04-11,32.576,33.217,32.576,33.209,7572603,0
2007-04-12,33.528,34.646,33.452,34.614,10905752,0
2007-04-13,34.436,34.833,34.301,34.646,6764958,0
2007-04-16,34.41,34.638,34.168,34.445,4525514,0
2007-04-17,34.741,34.775,33.808,34.058,5471538,0
2007-04-18,33.898,34.301,33.872,34.278,4613427,0
2007-04-19,33.486,33.837,33.3,33.627,5963831,0
2007-04-20,33.924,34.292,33.808,34.286,6243434,0
2007-04-23,34.168,34.201,33.754,34.017,5102761,0
2007-04-24,33.763,34.133,33.57,33.736,3855761,0
2007-04-25,33.958,34.698,33.736,34.462,5463944,0
2007-04-26,34.041,34.707,33.89,34.034,6425509,0
2007-04-27,33.863,34.757,33.863,34.489,6020185,0
2007-04-30,34.638,34.892,33.816,33.881,6502194,0
2007-05-01,33.924,34.292,33.596,34.007,5497456,0
2007-05-02,33.816,34.749,33.79,34.489,4992729,0
2007-05-03,34.614,34.798,34.227,34.519,4745327,0
2007-05-04,34.638,35.086,34.427,34.674,5310659,0
2007-05-07,34.665,35,34.344,34.741,4251304,0
2007-05-08,34.655,34.924,34.278,34.924,4990888,0
2007-05-09,34.975,35.406,34.924,35.169,8642980,0
2007-05-10,35.178,35.505,34.419,34.519,6831759,0
2007-05-11,34.402,35.169,34.402,35.068,4893236,0
2007-05-14,34.968,35.245,34.841,35.077,3795408,0
2007-05-15,35.068,35.254,34.749,34.766,4716513,0
2007-05-16,34.681,35.161,34.537,35.146,4601740,0
2007-05-17,35.254,36.366,34.916,36.237,6585614,0
2007-05-18,36.491,36.996,36.237,36.904,6936714,0
2007-05-21,36.878,37.317,36.701,36.853,3915394,0
2007-05-22,36.836,36.836,36.213,36.491,4805328,0
2007-05-23,36.752,37.644,36.661,37.055,7281765,0
2007-05-24,37.138,37.264,35.802,35.934,6617451,0
2007-05-25,36.416,36.836,36.347,36.668,3262633,0
2007-05-29,36.644,36.661,36.028,36.162,3360045,0
2007-05-30,35.978,36.683,35.794,36.634,6261065,0
2007-05-31,36.599,37.03,36.457,36.692,6098876,0
2007-06-01,36.878,37.569,36.787,37.317,5576912,0
2007-06-04,37.241,37.778,36.87,37.578,5732653,0
2007-06-05,37.5,38.25,37.335,38.083,6415776,0
2007-06-06,37.989,38.098,36.904,37.096,5575130,0
2007-06-07,37.123,37.483,36.406,36.517,5461646,0
2007-06-08,36.33,36.853,36.12,36.81,5401442,0
2007-06-11,36.802,37.215,36.576,37.105,3143623,0
2007-06-12,36.626,36.97,36.206,36.237,4402130,0
2007-06-13,36.347,36.717,36.206,36.617,4366493,0
2007-06-14,36.843,37.964,36.802,37.93,6039862,0
2007-06-15,38.2,38.538,37.87,38.494,4601711,0
2007-06-18,38.301,39.143,38.25,38.823,4817274,0
2007-06-19,38.654,39.36,38.401,38.823,3558435,0
2007-06-20,38.823,38.972,37.468,37.468,6248187,0
2007-06-21,37.778,38.529,37.544,38.083,6831051,0
2007-06-22,38.344,38.401,37.399,37.788,4423058,0
2007-06-25,37.373,37.696,36.836,37.189,4588967,0
2007-06-26,37.535,37.535,36.181,36.406,5767582,0
2007-06-27,36.054,36.977,36.028,36.794,8639491,0
2007-06-28,37.138,37.728,37.123,37.224,6204515,0
2007-06-29,37.653,38.258,37.625,37.848,5530461,0
2007-07-02,38.301,38.428,38.022,38.384,3710020,0
2007-07-03,38.554,38.695,38.401,38.445,1628466,0
2007-07-05,38.258,38.501,37.671,38.376,4973066,0
2007-07-06,38.781,38.864,38.344,38.438,3200146,0
2007-07-09,38.274,38.695,38.266,38.494,4038851,0
2007-07-10,38.309,39.42,38.074,38.646,6180223,0
2007-07-11,38.461,38.68,38.098,38.529,5192843,0
2007-07-12,38.823,39.722,38.738,39.36,7089988,0
2007-07-13,39.427,40.288,39.352,40.072,5284315,0
2007-07-16,39.859,40.404,39.026,39.37,4953348,0
2007-07-17,39.656,40.162,39.126,39.27,4959527,0
2007-07-18,39.193,40.1,39.074,39.783,9027658,0
2007-07-19,40,40.573,39.944,40.339,5547808,0
2007-07-20,40.288,40.523,40.087,40.218,6674201,0
2007-07-23,40.235,40.271,39.405,39.488,4791783,0
2007-07-24,39.336,39.37,38.359,38.714,6713679,0
2007-07-25,39.311,39.538,38.074,39.36,7433349,0
2007-07-26,39.041,39.041,37.215,38.173,10734268,0
2007-07-27,37.737,38.367,37.055,37.527,10250684,0
2007-07-30,37.653,37.922,36.81,37.335,6618576,0
2007-07-31,38.048,39.118,37.956,38.074,10984174,0
2007-08-01,37.949,38.714,37.014,37.93,9012940,0
2007-08-02,38.283,38.563,37.527,38.511,8511579,0
2007-08-03,38.309,38.705,37.635,37.744,9362068,0
2007-08-06,37.373,37.696,35.926,36.896,8021923,0
2007-08-07,37.037,37.922,36.709,37.562,8612442,0
2007-08-08,38.116,38.916,37.922,38.637,6907656,0
2007-08-09,37.535,38.831,37.5,37.719,7967710,0
2007-08-10,37.535,38.327,37.037,37.848,5663756,0
2007-08-13,38.351,38.501,37.553,37.704,3582670,0
2007-08-14,37.704,37.887,36.919,36.963,5154043,0
2007-08-15,36.567,37.29,36.136,36.289,5769689,0
2007-08-16,35.498,35.876,34.674,35.523,9415654,0
2007-08-17,37.172,37.199,35.64,36.338,6005499,0
2007-08-20,36.172,36.416,35.431,36.087,4579312,0
2007-08-21,35.709,36.19,35.371,35.584,4169529,0
2007-08-22,36.002,36.39,35.758,35.876,3900095,0
2007-08-23,36.532,36.977,35.702,36.095,4113930,0
2007-08-24,36.289,36.81,36.146,36.726,3261209,0
2007-08-27,36.567,37.037,36.154,36.644,2746578,0
2007-08-28,36.383,36.39,35.702,35.758,3820265,0
2007-08-29,36.19,36.609,35.951,36.272,5740018,0
2007-08-30,36.044,36.97,35.969,36.701,5224206,0
2007-08-31,37.224,37.971,37.207,37.625,4349148,0
2007-09-04,37.778,38.664,37.678,38.529,4199702,0
2007-09-05,38.192,38.789,37.989,38.563,4968791,0
2007-09-06,38.738,39.083,38.41,38.982,3682222,0
2007-09-07,38.283,38.882,38.04,38.291,3586949,0
2007-09-10,38.155,38.301,37.382,38.056,3103210,0
2007-09-11,38.226,38.587,37.625,38.344,4446326,0
2007-09-12,38.376,39.143,38.216,39.034,5628350,0
2007-09-13,39.261,40.892,39.168,40.708,8483748,0
2007-09-14,40.388,41.314,40.235,40.542,5483420,0
2007-09-17,40.802,40.809,40.062,40.353,3864696,0
2007-09-18,40.582,42.131,40.414,41.864,6527998,0
2007-09-19,40.573,40.724,39.63,40.062,18713097,0
2007-09-20,40.062,40.388,39.21,39.647,12979016,0
2007-09-21,40.062,40.675,39.606,40.371,7070068,0
2007-09-24,40.397,40.542,40.025,40.188,4851422,0
2007-09-25,39.951,40.211,39.42,39.85,4019131,0
2007-09-26,39.859,39.985,38.554,39.27,7509614,0
2007-09-27,39.859,40.322,39.581,40.171,3668681,0
2007-09-28,40.551,40.573,39.907,39.907,3634465,0
2007-10-01,39.885,40.072,39.295,39.598,6323786,0
2007-10-02,39.134,39.302,38.468,39.034,5802983,0
2007-10-03,38.907,39.463,38.587,38.882,3536102,0
2007-10-04,38.763,39.757,38.538,39.606,3409938,0
2007-10-05,40.162,40.551,39.992,40.218,4796774,0
2007-10-08,39.814,40.179,39.471,39.722,2482138,0
2007-10-09,39.992,40.072,39.689,39.885,3135049,0
2007-10-10,39.638,41.009,39.295,40.809,7309798,0
2007-10-11,41.105,42.591,41.001,41.693,9042569,0
2007-10-12,41.836,42.301,41.502,41.711,4112451,0
2007-10-15,42.038,42.553,41.642,42.063,4351284,0
2007-10-16,42.165,42.341,41.584,41.955,4912053,0
2007-10-17,42.365,43.631,42.222,43.428,12301163,0
2007-10-18,43.225,45.026,43.098,44.631,11175918,0
2007-10-19,44.505,45.355,43.637,43.864,11394030,0
2007-10-22,42.174,43.671,41.981,43.368,9094126,0
2007-10-23,44.026,44.597,43.183,43.697,6160799,0
2007-10-24,43.149,44.303,42.879,43.974,5723625,0
2007-10-25,44.262,45.079,43.36,44.683,7576616,0
2007-10-26,43.453,45.008,43.393,44.815,10515882,0
2007-10-29,45.051,45.734,44.674,45.237,6494854,0
2007-10-30,44.756,45.008,43.731,44.007,5079034,0
2007-10-31,44.614,46.085,44.202,45.977,7190765,0
2007-11-01,45.338,45.861,44.631,44.683,5098754,0
2007-11-02,45.514,45.876,44.69,45.683,5020111,0
2007-11-05,44.9,45.321,44.454,45.079,6102481,0
2007-11-06,45.598,48.023,45.598,47.751,9059944,0
2007-11-07,47.037,49.657,46.743,46.887,10512086,0
2007-11-08,47.063,48.376,45.963,46.852,8634071,0
2007-11-09,47.502,47.502,45.287,45.725,5265069,0
2007-11-12,44.732,44.732,42.973,43.342,7881958,0
2007-11-13,43.637,43.959,42.348,42.965,6903226,0
2007-11-14,43.825,44.233,42.996,43.183,3749680,0
2007-11-15,42.845,42.879,41.381,41.989,7394146,0
2007-11-16,42.427,43.487,42.4,43.042,5113238,0
2007-11-19,43.807,43.807,42.46,42.745,5839612,0
2007-11-20,43.536,44.538,42.887,44.093,5653833,0
2007-11-21,44.042,44.042,42.341,42.466,6190432,0
2007-11-23,42.09,43.487,42.09,43.073,2664900,0
2007-11-26,43.4,43.688,42.181,42.257,4237892,0
2007-11-27,41.91,41.91,40.025,40.843,8997984,0
2007-11-28,41.18,41.525,40.66,41.415,4709337,0
2007-11-29,41.601,41.634,40.642,41.206,4348091,0
2007-11-30,40.613,41.332,39.799,40.305,6786643,0
2007-12-03,39.985,41.745,39.859,41.381,6556151,0
2007-12-04,41.045,41.44,40.523,41.137,4376270,0
2007-12-05,41.619,42.711,41.474,42.427,5651409,0
2007-12-06,42.382,43.318,42.216,43.098,2979610,0
2007-12-07,42.762,43.661,42.711,43.034,3430998,0
2007-12-10,43.377,43.847,43.098,43.496,2946658,0
2007-12-11,43.393,44.093,42.19,42.544,6596630,0
2007-12-12,43.578,44.051,43.159,43.393,5523007,0
2007-12-13,42.932,43.755,42.645,43.387,4431123,0
2007-12-14,43.36,43.79,42.77,43.459,3641654,0
2007-12-17,43.042,43.604,42.916,43.034,4537367,0
2007-12-18,43.275,43.825,43.124,43.453,3745391,0
2007-12-19,43.622,44.589,43.536,43.815,3887434,0
2007-12-20,43.704,44.397,43.704,43.998,2092962,0
2007-12-21,44.093,45.102,43.697,44.867,3864572,0
2007-12-24,45.263,45.575,44.834,45.304,1504988,0
2007-12-26,45.876,45.919,45.321,45.467,1834696,0
2007-12-27,45.296,45.954,45.296,45.498,1884931,0
2007-12-28,46.281,46.827,45.709,46.373,2819761,0
2007-12-31,46.298,46.852,45.64,45.769,2208246,0
2008-01-02,46.085,46.852,45.919,46.408,4277086,0
2008-01-03,46.635,47.751,45.984,47.534,5777829,0
2008-01-04,47.332,47.561,46.009,46.046,4283473,0
2008-01-07,46.085,46.525,44.683,45.438,6374240,0
2008-01-08,45.759,46.887,45.042,45.227,7826054,0
2008-01-09,45.033,45.742,44.278,45.382,5941423,0
2008-01-10,45.017,45.017,43.487,44.387,7504597,0
2008-01-11,44.225,44.328,43.393,43.704,4983640,0
2008-01-14,43.907,44.614,43.368,43.88,4134936,0
2008-01-15,43.387,43.646,41.711,41.836,8329204,0
2008-01-16,41.466,41.502,39.36,39.656,12182348,0
2008-01-17,39.741,40.339,37.443,37.671,14452375,0
2008-01-18,37.778,38.94,37.29,38.083,8370244,0
2008-01-22,35.59,37.474,35.086,36.112,15297276,0
2008-01-23,35.196,35.675,33.391,35.321,14605233,0
2008-01-24,36.028,37.922,35.859,37.805,13496598,0
2008-01-25,38.577,39.184,37.474,37.618,8693589,0
2008-01-28,37.46,37.897,36.599,37.897,6700068,0
2008-01-29,38.107,38.563,37.949,38.283,4568576,0
2008-01-30,38.723,40.262,38.538,39.571,8760523,0
2008-01-31,39.152,39.96,37.922,39.538,6931775,0
2008-02-01,39.968,40.866,39.435,39.934,6867218,0
2008-02-04,40.362,41.037,39.783,40.604,4067919,0
2008-02-05,39.925,40.072,38.686,38.916,7087748,0
2008-02-06,39.21,39.463,38.192,38.41,5051714,0
2008-02-07,37.922,39.226,37.585,38.747,5745721,0
2008-02-08,38.723,40.423,38.695,39.876,6040760,0
2008-02-11,39.63,40.809,39.344,40.596,3903719,0
2008-02-12,40.596,41.381,40.218,40.466,5477184,0
2008-02-13,40.457,41.314,40.457,41.137,3376137,0
2008-02-14,41.567,41.693,40.901,41.053,4196276,0
2008-02-15,41.197,41.323,40.062,40.559,3385962,0
2008-02-19,41.145,41.745,40.758,41.154,5984193,0
2008-02-20,40.995,41.989,40.843,41.77,5767794,0
2008-02-21,41.381,41.61,40.432,40.596,4361637,0
2008-02-22,40.596,40.91,39.992,40.693,4566559,0
2008-02-25,40.741,42.341,40.741,42.038,4370688,0
2008-02-26,42.038,43.761,41.854,43.282,5547326,0
2008-02-27,43.311,43.697,42.737,43.282,5137538,0
2008-02-28,43.714,45.07,43.393,44.665,6789036,0
2008-02-29,44.606,44.614,43.282,43.436,4168263,0
2008-03-03,43.536,44.882,43.536,44.278,6001663,0
2008-03-04,44.606,44.64,43.015,44.262,6356940,0
2008-03-05,44.851,46.314,44.646,45.676,8395721,0
2008-03-06,46.094,46.751,45.557,45.799,7050419,0
2008-03-07,45.245,46.197,44.233,44.942,5925074,0
2008-03-10,44.294,44.867,43.428,43.797,6274362,0
2008-03-11,44.437,45.438,43.88,45.237,5160885,0
2008-03-12,45.245,45.709,44.202,44.791,5225644,0
2008-03-13,44.351,45.892,44.093,45.575,5984716,0
2008-03-14,45.676,45.676,43.907,44.555,7481760,0
2008-03-17,43.604,43.704,41.88,42.821,8190556,0
2008-03-18,43.604,43.942,42.83,43.613,7639449,0
2008-03-19,43.034,43.073,40.109,40.271,8931785,0
2008-03-20,39.152,39.664,37.805,39.405,11313212,0
2008-03-24,39.21,40.716,38.695,39.528,6223919,0
2008-03-25,39.528,40.851,39.528,40.667,6891121,0
2008-03-26,41.366,41.854,40.919,41.408,5328547,0
2008-03-27,42.063,42.063,40.885,41.206,4489351,0
2008-03-28,40.835,41.964,40.835,41.162,3706292,0
2008-03-31,40.978,41.366,39.589,40.551,5444834,0
2008-04-01,40.693,40.901,38.982,40.551,6732194,0
2008-04-02,40.892,42.257,40.693,41.864,6077451,0
2008-04-03,41.356,42.528,41.356,41.955,4501423,0
2008-04-04,41.836,43.282,41.836,42.947,4601930,0
2008-04-07,43.351,44.262,42.906,43.217,4607614,0
2008-04-08,42.537,43.974,42.537,43.749,4350288,0
2008-04-09,43.856,45.296,43.528,45.17,8136474,0
2008-04-10,45.026,45.522,44.655,45.161,6541057,0
2008-04-11,44.715,45.087,43.731,43.932,4112118,0
2008-04-14,44.397,45.438,44.243,45.11,5504676,0
2008-04-15,45.984,47.037,45.836,46.281,6681369,0
2008-04-16,47.131,48.191,46.416,47.933,7418411,0
2008-04-17,48.191,48.67,47.626,48.318,5885631,0
2008-04-18,48.596,49.1,48.2,48.907,6215101,0
2008-04-21,49.236,50.102,48.899,49.783,6293863,0
2008-04-22,49.597,51.054,49.328,50.171,13246806,0
2008-04-23,49.135,49.613,48.175,48.41,7605892,0
2008-04-24,47.468,47.933,46.408,47.459,8454927,0
2008-04-25,47.905,49.01,47.905,48.454,6572678,0
2008-04-28,48.823,49.244,47.914,47.965,4732367,0
2008-04-29,47.417,47.76,46.373,46.551,6268252,0
2008-04-30,46.887,47.76,46.163,47.425,7477748,0
2008-05-01,46.306,46.743,44.515,45.759,7718120,0
2008-05-02,46.085,47.089,45.984,46.944,5486310,0
2008-05-05,47.485,48.697,47.182,48.392,5984919,0
2008-05-06,48.68,50.962,48.175,50.693,9164104,0
2008-05-07,50.723,51.054,50.009,50.614,9540591,0
2008-05-08,50.372,52.393,50.162,52.181,8144920,0
2008-05-09,52.612,53.015,51.913,52.542,8403488,0
2008-05-12,52.518,53.79,52.061,53.41,7545692,0
2008-05-13,53.284,54.083,52.945,53.587,7539791,0
2008-05-14,53.58,54.136,52.932,53.015,5707013,0
2008-05-15,53.175,54.783,52.661,54.488,9213274,0
2008-05-16,55.549,56.887,55.505,56.744,8047510,0
2008-05-19,57.005,58.881,56.397,58.257,7641384,0
2008-05-20,58.546,61.542,58.286,61.408,13772851,0
2008-05-21,60.986,62.526,60.423,60.54,13223893,0
2008-05-22,60.296,61.313,59.412,60.466,10037026,0
2008-05-23,60.954,61.147,58.238,59.859,7967659,0
2008-05-27,59.286,59.428,57.544,57.854,6956426,0
2008-05-28,56.861,58.563,55.632,58.385,7486859,0
2008-05-29,58.238,59.346,56.726,56.887,5777185,0
2008-05-30,56.708,58.065,56.324,57.536,4207778,0
2008-06-02,56.887,58.573,55.979,57.715,4345545,0
2008-06-03,57.639,58.075,55.466,55.743,4922009,0
2008-06-04,55.228,55.549,54.245,54.47,5640606,0
2008-06-05,55.094,56.644,54.009,56.508,6576317,0
2008-06-06,57.66,58.874,56.81,57.123,6766440,0
2008-06-09,57.106,58.714,56.635,57.611,4140605,0
2008-06-10,58.093,58.13,54.69,55.601,5373846,0
2008-06-11,56.685,56.996,55.566,56.635,4656076,0
2008-06-12,55.979,55.979,53.832,54.36,5931766,0
2008-06-13,53.874,54.714,53.218,53.815,3711620,0
2008-06-16,54.294,54.858,52.898,53.075,5028122,0
2008-06-17,52.713,54.278,52.713,54.059,5779721,0
2008-06-18,54.11,55.236,53.622,55.134,4715323,0
2008-06-19,55.541,55.541,51.606,51.837,6658285,0
2008-06-20,52.78,53.638,51.213,51.297,5548484,0
2008-06-23,51.533,53.898,51.063,53.832,5846169,0
2008-06-24,53.704,54.049,50.91,51.222,7179623,0
2008-06-25,51.854,51.854,48.891,50.212,9091292,0
2008-06-26,50.936,51.266,49.092,50.253,7418780,0
2008-06-27,50.708,51.381,49.328,49.606,10074204,0
2008-06-30,49.809,50.506,48.831,48.924,10103023,0
2008-07-01,48.653,49.445,47.652,48.166,7839888,0
2008-07-02,48.454,49.74,46.046,46.661,9876543,0
2008-07-03,47.417,48.949,46.592,48.302,5668634,0
2008-07-07,48.401,48.973,46.962,47.869,9938798,0
2008-07-08,46.743,47.368,44.724,47.207,8487743,0
2008-07-09,48.328,49.909,47.324,47.468,9624433,0
2008-07-10,48.529,49.244,46.71,49.074,5950262,0
2008-07-11,49.909,51.288,48.823,50.65,9391485,0
2008-07-14,51.305,52.181,50.515,51.507,6233834,0
2008-07-15,51.507,52.023,48.14,48.697,7058102,0
2008-07-16,48.545,48.847,45.505,47.602,7908222,0
2008-07-17,47.317,48.41,44.397,45.548,7392316,0
2008-07-18,45.632,47.007,45.087,45.977,5794556,0
2008-07-21,46.272,47.35,45.363,47.199,5616829,0
2008-07-22,46.997,46.997,45.094,45.759,6133308,0
2008-07-23,45.945,46.787,44.515,44.53,9559044,0
2008-07-24,44.597,46.129,42.762,44.026,12591798,0
2008-07-25,43.847,45.691,43.034,45.373,8869484,0
2008-07-28,45.699,47.182,44.834,44.908,6472057,0
2008-07-29,44.64,45.412,43.106,44.351,7397255,0
2008-07-30,44.051,48.635,43.468,48.21,9146426,0
2008-07-31,47.98,47.98,45.676,45.876,6702527,0
2008-08-01,45.505,47.207,45.12,45.876,6316441,0
2008-08-04,45.809,45.984,42.09,42.704,5762792,0
2008-08-05,42.207,42.938,41.347,42.174,9384176,0
2008-08-06,42.265,44.422,42.265,43.596,6425703,0
2008-08-07,44.084,45.498,43.771,44.084,6760208,0
2008-08-08,43.048,43.048,41.719,42.601,7410670,0
2008-08-11,42.871,43.587,41.81,42.996,6793928,0
2008-08-12,43.512,44.287,42.619,42.924,4929134,0
2008-08-13,42.492,45.606,42.239,44.925,8063640,0
2008-08-14,44.614,45.026,43.351,44.343,6240073,0
2008-08-15,43.95,43.95,42.198,42.492,7726694,0
2008-08-18,42.845,43.335,41.61,42.106,7553199,0
2008-08-19,41.88,44.708,41.88,44.674,9683284,0
2008-08-20,45.345,47.451,45.102,47.384,9237026,0
2008-08-21,48.874,50.212,48.662,49.783,8137449,0
2008-08-22,48.864,49.464,47.417,48.343,6050646,0
2008-08-25,48.226,48.924,46.921,47.485,3970986,0
2008-08-26,48.099,48.495,47.163,47.587,5105859,0
2008-08-27,48.588,49.318,48.175,48.445,4843996,0
2008-08-28,48.67,49.403,47.089,48.058,5753559,0
2008-08-29,48.36,48.477,47.08,47.846,3865055,0
2008-09-02,45.412,45.412,43.173,43.468,8685370,0
2008-09-03,42.845,44.017,41.667,42.601,9622968,0
2008-09-04,42.762,43.025,40.471,41.702,9033268,0
2008-09-05,41.872,42.038,39.722,41.827,8783666,0
2008-09-08,43.544,43.544,38.814,39.074,13704275,0
2008-09-09,38.468,38.468,35.523,35.951,19436129,0
2008-09-10,36.197,37.635,35.505,36.771,13464515,0
2008-09-11,36.206,38.141,35.64,37.544,10456455,0
2008-09-12,38.226,40.196,37.912,39.766,11425604,0
2008-09-15,36.281,38.873,36.213,36.913,11702416,0
2008-09-16,34.942,36.002,33.705,35.919,17470494,0
2008-09-17,35.361,37.147,33.015,36.112,15485296,0
2008-09-18,36.836,38.453,34.816,36.322,12711734,0
2008-09-19,38.714,41.245,37.132,40.488,11499203,0
2008-09-22,41.492,42.932,40.271,40.478,10410225,0
2008-09-23,40.404,41.971,38.814,39.1,7949100,0
2008-09-24,40.235,40.423,38.301,38.664,5914508,0
2008-09-25,38.637,40.043,37.999,39.722,6866885,0
2008-09-26,38.291,39.01,37.335,38.192,6034163,0
2008-09-29,36.977,36.977,31.986,33.619,13006465,0
2008-09-30,33.89,35.615,33.082,35.47,7392261,0
2008-10-01,34.101,34.614,31.591,32.436,13509177,0
2008-10-02,31.483,31.903,27.628,27.905,16249504,0
2008-10-03,28.646,30.97,27.978,28.376,11595400,0
2008-10-06,26.18,26.323,21.87,24.328,24515867,0
2008-10-07,25.665,26.373,21.769,21.928,19512617,0
2008-10-08,20.547,23.241,19.832,21.801,25251196,0
2008-10-09,23.317,23.739,19.841,20.414,17239668,0
2008-10-10,18.283,19.865,16.313,19.083,26437488,0
2008-10-13,20.943,22.812,19,22.452,12728169,0
2008-10-14,24.856,25.204,20.287,21.439,17141086,0
2008-10-15,19.91,19.91,17.357,17.601,14853121,0
2008-10-16,17.88,18.206,15.335,17.424,24421496,0
2008-10-17,17.089,19.564,16.406,18.436,16037027,0
2008-10-20,20.801,21.517,19.166,21.246,16885006,0
2008-10-21,20.438,21.373,19.344,19.974,16496094,0
2008-10-22,18.939,18.939,17.147,17.939,13769158,0
2008-10-23,17.821,18.452,16.272,17.383,19799856,0
2008-10-24,15.405,17.341,15.321,16.961,15596972,0
2008-10-27,16.464,17.071,15.169,15.219,11723464,0
2008-10-28,16.205,16.745,15.01,16.683,13396863,0
2008-10-29,17.391,19.707,17.341,18.965,17781722,0
2008-10-30,20.499,20.767,18.74,19.783,14525392,0
2008-10-31,19.294,20.616,18.697,20.135,14972742,0
2008-11-03,20.092,20.092,18.898,19.462,7593623,0
2008-11-04,20.371,21.692,20.354,21.239,10252013,0
2008-11-05,20.903,21.87,20.077,20.21,9451036,0
2008-11-06,19.699,19.966,17.171,17.545,17853343,0
2008-11-07,17.607,18.51,17.459,18.049,11605595,0
2008-11-10,19.36,20.034,18.646,19.033,14023200,0
2008-11-11,18.452,18.831,18.031,18.561,11116608,0
2008-11-12,18.065,18.065,15.793,16.011,11745772,0
2008-11-13,16.163,16.988,14.387,16.901,22869476,0
2008-11-14,16.501,16.751,15.321,15.893,16682407,0
2008-11-17,15.826,16.827,15.599,16.011,14239691,0
2008-11-18,16.464,16.548,15.523,15.85,12717118,0
2008-11-19,15.927,16.163,14.773,14.781,13857292,0
2008-11-20,14.285,14.436,12.22,12.338,19918274,0
2008-11-21,12.88,13.846,12.409,13.797,15948686,0
2008-11-24,14.452,16.297,14.042,15.565,12837698,0
2008-11-25,15.859,16.381,15.201,15.992,11918762,0
2008-11-26,15.91,17.888,15.464,17.862,11783539,0
2008-11-28,17.98,18.299,17.129,18.049,4319788,0
2008-12-01,17.156,17.576,16.011,16.011,13117852,0
2008-12-02,16.406,16.776,15.151,15.675,13584643,0
2008-12-03,15.151,15.992,14.882,15.749,9681476,0
2008-12-04,15.388,15.85,13.99,14.294,9589453,0
2008-12-05,13.889,14.53,12.872,14.514,15655452,0
2008-12-08,15.438,16.037,15.11,15.631,12127015,0
2008-12-09,15.16,16.532,15.101,15.902,13782230,0
2008-12-10,16.683,17.888,16.306,17.763,12971412,0
2008-12-11,18.283,19.352,17.341,17.607,12600698,0
2008-12-12,16.154,17.357,15.756,17.045,8260042,0
2008-12-15,17.804,18.477,16.911,17.307,8560596,0
2008-12-16,17.348,18.629,17.348,18.578,8008317,0
2008-12-17,18.436,19.149,18.095,18.259,11034692,0
2008-12-18,17.971,18.215,16.583,17.036,13473396,0
2008-12-19,16.76,17.442,16.745,17.028,9691614,0
2008-12-22,16.727,17.348,15.186,15.344,12224777,0
2008-12-23,15.709,16.001,14.95,15.43,7783271,0
2008-12-24,15.296,15.388,14.856,15.296,1842826,0
2008-12-26,15.304,15.766,15.169,15.53,1581025,0
2008-12-29,16.255,16.255,15.793,15.8,4435509,0
2008-12-30,15.582,16.313,15.53,16.255,4832195,0
2008-12-31,15.902,16.683,15.902,16.414,6314350,0
2009-01-02,16.574,17.995,16.414,17.763,6911126,0
2009-01-05,18.095,19.95,17.947,19.352,15365753,0
2009-01-06,20.287,21.304,20.001,20.523,17968570,0
2009-01-07,20.371,20.381,18.914,19.118,9713695,0
2009-01-08,18.721,20.624,18.602,20.607,13220948,0
2009-01-09,20.297,20.507,19.303,19.723,9626563,0
2009-01-12,18.787,18.973,18.215,18.383,9179528,0
2009-01-13,18.174,19.258,18.174,18.914,9551862,0
2009-01-14,18.376,18.528,17.23,17.424,11541665,0
2009-01-15,17.223,17.963,16.389,17.772,16977425,0
2009-01-16,18.705,18.856,17.971,18.537,18056876,0
2009-01-20,16.901,17.282,14.621,14.722,26276465,0
2009-01-21,15.279,16.456,14.817,16.456,22299379,0
2009-01-22,15.85,15.936,15.01,15.487,17989221,0
2009-01-23,15.026,16.783,14.848,16.414,15401187,0
2009-01-26,16.853,17.491,16.272,16.673,10519292,0
2009-01-27,16.635,16.76,16.011,16.34,10121309,0
2009-01-28,16.895,17.466,16.727,17.367,12766284,0
2009-01-29,16.737,17.138,16.501,16.556,10346126,0
2009-01-30,16.853,16.879,15.992,16.205,8953737,0
2009-02-02,15.985,16.055,15.496,15.841,8984785,0
2009-02-03,15.725,16.163,15.496,16.069,9148090,0
2009-02-04,16.205,17.089,16.163,16.592,10886143,0
2009-02-05,16.33,16.945,16.12,16.869,9762456,0
2009-02-06,16.364,18.141,16.179,17.582,13373710,0
2009-02-09,17.905,18.805,17.753,17.971,11517305,0
2009-02-10,18.477,18.561,16.448,16.61,11839404,0
2009-02-11,16.673,17.089,16.406,16.664,12669154,0
2009-02-12,16.146,16.692,15.977,16.664,10965604,0
2009-02-13,16.886,17.045,16.565,16.627,9931671,0
2009-02-17,15.91,15.91,15.151,15.186,12310358,0
2009-02-18,15.574,15.574,14.755,14.908,13131643,0
2009-02-19,15.657,16.288,15.344,15.977,16883451,0
2009-02-20,15.279,15.413,14.73,15.034,18436189,0
2009-02-23,15.405,15.422,14.269,14.31,10899388,0
2009-02-24,14.396,15.472,14.294,15.353,10791466,0
2009-02-25,15.362,15.809,14.864,15.447,14104501,0
2009-02-26,16.163,17.552,15.95,17.163,20218429,0
2009-02-27,16.297,17.932,16.019,17.5,20389791,0
2009-03-02,16.727,16.886,15.328,15.487,14518853,0
2009-03-03,15.893,16.768,15.464,16.33,17944237,0
2009-03-04,17.357,17.987,17.053,17.763,17415203,0
2009-03-05,17.114,17.789,16.843,17.163,15603060,0
2009-03-06,17.616,18.427,17.357,17.963,17039849,0
2009-03-09,17.625,19.613,17.57,19.529,26784046,0
2009-03-10,20.034,20.313,19.529,19.91,19657183,0
2009-03-11,19.494,20.345,19.21,19.901,16588343,0
2009-03-12,20.111,21.827,19.606,21.464,22380166,0
2009-03-13,21.878,22.038,20.758,21.517,15471850,0
2009-03-16,20.903,22.198,20.808,21.464,11398194,0
2009-03-17,21.464,22.012,20.851,21.969,11504730,0
2009-03-18,21.676,21.778,20.127,21.162,20149436,0
2009-03-19,22.695,23.501,22.317,22.71,18486531,0
2009-03-20,22.704,22.704,21.21,21.289,12487855,0
2009-03-23,20.438,22.499,20.322,20.912,42801962,0
2009-03-24,20.934,20.934,19.411,19.503,21669754,0
2009-03-25,19.303,19.809,19.025,19.545,21343107,0
2009-03-26,19.95,20.607,19.765,20.446,24694008,0
2009-03-27,20.16,20.261,19.572,20.042,15198060,0
2009-03-30,19.319,19.319,18.316,18.62,13134463,0
2009-03-31,18.982,19.284,18.688,18.697,9991106,0
2009-04-01,18.41,19.192,18.19,18.973,12226767,0
2009-04-02,20.203,20.53,20.077,20.196,13635128,0
2009-04-03,20.21,20.573,20.042,20.404,10221222,0
2009-04-06,19.783,20.322,19.48,20.219,12666626,0
2009-04-07,19.564,20.414,19.564,19.95,8314526,0
2009-04-08,19.809,20.749,19.589,20.547,8550623,0
2009-04-09,21.356,22.004,21.338,21.988,9877429,0
2009-04-13,21.381,22.255,21.314,22.029,10749107,0
2009-04-14,21.961,21.969,21.078,21.179,11079841,0
2009-04-15,21.263,21.263,20.472,21.197,9179352,0
2009-04-16,21.365,21.398,20.767,21.272,9503387,0
2009-04-17,21.576,21.801,21.347,21.576,9355318,0
2009-04-20,20.203,21.043,19.488,19.73,15707003,0
2009-04-21,19.235,20.188,19.166,20.018,12824535,0
2009-04-22,19.925,20.472,19.699,19.991,8496724,0
2009-04-23,20.227,21.02,20.042,20.867,12240344,0
2009-04-24,21.439,21.836,21.39,21.498,12796543,0
2009-04-27,20.607,21.439,20.607,21.096,10703669,0
2009-04-28,20.472,20.918,20.472,20.707,9671747,0
2009-04-29,21.22,21.652,21.112,21.289,7626620,0
2009-04-30,21.425,22.055,21.104,21.347,8651584,0
2009-05-01,21.886,23.03,21.853,22.979,21098257,0
2009-05-04,23.409,23.973,23.148,23.874,14742087,0
2009-05-05,23.889,24.1,23.068,23.519,16745722,0
2009-05-06,24.252,25.732,23.991,25.388,28847026,0
2009-05-07,26.221,27.021,24.672,25.06,23222009,0
2009-05-08,26.136,27.593,26.102,27.263,20898337,0
2009-05-11,26.582,26.582,25.701,26.282,14702487,0
2009-05-12,26.778,26.987,25.361,25.741,14783814,0
2009-05-13,25.253,25.261,23.982,24.157,15108304,0
2009-05-14,23.965,25.289,23.756,25.002,14427335,0
2009-05-15,24.824,25.093,23.83,24.092,14491326,0
2009-05-18,24.917,25.692,24.656,25.439,8949372,0
2009-05-19,25.674,25.792,25.253,25.48,9785593,0
2009-05-20,26.306,27.106,26.08,26.726,18005172,0
2009-05-21,25.701,26.071,25.53,25.843,11893467,0
2009-05-22,26.01,27.029,26.01,26.736,13075508,0
2009-05-26,26.245,27.754,26.036,27.543,12060985,0
2009-05-27,27.887,28.804,27.823,27.978,19534604,0
2009-05-28,28.637,29.394,27.997,29.31,16213148,0
2009-05-29,30.18,30.749,29.362,29.808,18655330,0
2009-06-01,30.825,31.087,30.422,30.784,16364647,0
2009-06-02,30.539,30.591,29.319,29.597,14013287,0
2009-06-03,28.984,28.984,26.911,27.273,16730472,0
2009-06-04,27.948,29.089,27.868,28.755,14526941,0
2009-06-05,29.31,29.379,28.105,28.998,15144728,0
2009-06-08,28.376,28.672,27.868,28.485,9591147,0
2009-06-09,29.345,29.944,29.159,29.496,13769953,0
2009-06-10,30.152,30.21,29.353,29.655,13178005,0
2009-06-11,29.966,30.48,29.655,30.062,11193073,0
2009-06-12,29.345,29.764,28.984,29.436,8146264,0
2009-06-15,28.898,28.898,27.695,27.887,10028572,0
2009-06-16,28.637,28.796,26.762,26.844,12727962,0
2009-06-17,26.533,26.793,25.195,25.591,20436153,0
2009-06-18,25.591,26.028,25.06,25.539,9855439,0
2009-06-19,26.019,26.228,25.361,25.648,10359328,0
2009-06-22,25.152,25.152,23.537,23.537,16188590,0
2009-06-23,23.932,24.337,23.201,24.209,13154278,0
2009-06-24,24.738,25.143,24.174,24.378,11955840,0
2009-06-25,24.404,25.674,24.387,25.566,16083352,0
2009-06-26,25.464,25.674,25.109,25.455,6389676,0
2009-06-29,25.843,26.198,25.631,25.759,7964309,0
2009-06-30,25.927,26.163,25.253,25.539,9005134,0
2009-07-01,26.245,26.708,24.824,24.831,10820955,0
2009-07-02,24.622,24.831,23.949,23.949,11760400,0
2009-07-06,23.335,23.335,21.853,22.552,21279834,0
2009-07-07,22.518,22.788,21.988,22.248,14435888,0
2009-07-08,22.038,22.725,21.472,21.947,17300417,0
2009-07-09,22.618,22.871,22.18,22.677,14665937,0
2009-07-10,22.156,22.634,21.969,22.408,11358902,0
2009-07-13,22.57,22.821,21.792,22.804,12383763,0
2009-07-14,23.435,23.663,23.148,23.352,12460148,0
2009-07-15,24.166,24.8,24.066,24.553,17149472,0
2009-07-16,24.352,24.809,24.174,24.689,11919188,0
2009-07-17,24.856,25.817,24.706,25.591,10444265,0
2009-07-20,26.517,26.853,26.128,26.726,9114391,0
2009-07-21,27.263,27.619,26.517,27.536,16559961,0
2009-07-22,26.517,27.948,26.235,27.576,19871325,0
2009-07-23,27.316,28.485,27.038,28.384,10971736,0
2009-07-24,28.367,28.696,27.492,27.677,11831835,0
2009-07-27,27.905,28.224,27.351,27.593,10604833,0
2009-07-28,27.263,27.652,26.338,27.122,9269202,0
2009-07-29,26.635,26.635,25.648,25.783,9440893,0
2009-07-30,26.674,27.298,26.541,26.962,11861937,0
2009-07-31,27.038,27.677,26.626,27.342,10621869,0
2009-08-03,28.427,29.504,28.324,29.168,8519138,0
2009-08-04,28.467,28.696,28.048,28.57,6699118,0
2009-08-05,28.729,28.747,28.065,28.603,7861708,0
2009-08-06,28.494,28.755,28.105,28.367,8445801,0
2009-08-07,28.519,29.041,28.074,28.183,7063083,0
2009-08-10,28.105,28.35,27.668,27.853,6735471,0
2009-08-11,27.224,27.459,26.635,26.753,8467984,0
2009-08-12,26.524,27.887,26.254,27.695,8881154,0
2009-08-13,28.394,28.57,27.862,28.207,7752355,0
2009-08-14,28.376,28.403,27.047,27.367,6688791,0
2009-08-17,26.306,26.306,25.665,26.154,8338470,0
2009-08-18,26.306,26.769,26.028,26.644,6270564,0
2009-08-19,25.987,27.241,25.843,26.827,7251653,0
2009-08-20,26.684,27.038,26.659,26.716,8338278,0
2009-08-21,27.106,27.813,27.106,27.568,8282656,0
2009-08-24,28.097,28.529,27.483,27.637,7227244,0
2009-08-25,28.141,28.341,26.744,27.003,9093731,0
2009-08-26,26.616,27.047,26.447,26.744,6330922,0
2009-08-27,26.517,26.753,25.773,26.668,9525203,0
2009-08-28,27.147,27.234,26.39,26.55,5391265,0
2009-08-31,25.765,26.254,25.6,25.792,8263543,0
2009-09-01,25.716,26.145,25.204,25.344,10423950,0
2009-09-02,25.052,25.379,24.984,25.17,6898370,0
2009-09-03,25.455,25.497,24.917,25.315,8200523,0
2009-09-04,25.557,26.447,25.421,26.289,7033038,0
2009-09-08,27.426,27.754,27.129,27.358,8503347,0
2009-09-09,27.517,27.786,27.113,27.139,8014441,0
2009-09-10,27.215,28.275,27.139,28.231,9308540,0
2009-09-11,28.467,29.2,28.403,28.637,14501858,0
2009-09-14,28.082,29.008,27.896,28.957,8861777,0
2009-09-15,29.193,30.321,28.99,30.21,12203715,0
2009-09-16,30.574,31.187,30.38,31.145,15807906,0
2009-09-17,30.96,31.4,30.699,31.044,12565738,0
2009-09-18,30.979,31.221,30.693,31.171,9329607,0
2009-09-21,29.792,30.37,29.546,30.204,9199857,0
2009-09-22,30.96,31.383,30.539,30.995,9331675,0
2009-09-23,30.926,31.122,29.882,29.944,9772013,0
2009-09-24,29.936,30.035,28.553,28.948,9092687,0
2009-09-25,28.847,29.536,28.62,28.747,7474504,0
2009-09-28,28.804,29.144,28.62,29.017,6342379,0
2009-09-29,28.99,29.108,28.62,28.857,5437913,0
2009-09-30,29.353,29.521,28.241,29.089,7567372,0
2009-10-01,29.463,29.536,27.704,27.736,8914648,0
2009-10-02,27.156,27.823,26.802,27.492,7065522,0
2009-10-05,27.526,28.105,27.434,27.97,6850773,0
2009-10-06,28.883,29.193,28.62,28.948,7532429,0
2009-10-07,29.083,29.207,28.57,29.099,8527047,0
2009-10-08,29.362,30.204,29.108,30.1,8477824,0
2009-10-09,29.981,30.362,29.755,30.28,4902928,0
2009-10-12,30.699,31.541,30.699,31.357,6443563,0
2009-10-13,31.138,31.701,30.582,31.431,8896100,0
2009-10-14,32.291,33.191,32.283,33.065,12276546,0
2009-10-15,32.83,33.351,32.475,32.854,10690587,0
2009-10-16,32.46,32.544,31.792,32.426,9265351,0
2009-10-19,32.553,33.191,32.408,32.906,6698025,0
2009-10-20,32.544,32.71,31.566,31.946,7080477,0
2009-10-21,31.474,32.754,31.448,31.903,8603474,0
2009-10-22,31.608,31.77,30.979,31.456,8085412,0
2009-10-23,31.635,31.735,30.582,30.784,8004507,0
2009-10-26,30.979,31.374,29.588,29.773,8398014,0
2009-10-27,29.732,29.891,28.984,29.394,10083850,0
2009-10-28,28.813,28.907,27.987,28.005,11657596,0
2009-10-29,28.739,29.529,28.421,29.089,8673990,0
2009-10-30,28.755,28.813,27.367,27.795,13476073,0
2009-11-02,28.089,28.561,27.273,27.754,9181165,0
2009-11-03,27.273,27.786,27.089,27.526,16024364,0
2009-11-04,28.074,28.311,27.719,27.744,16677018,0
2009-11-05,27.987,28.082,27.426,27.896,13493395,0
2009-11-06,27.451,28.672,27.39,27.729,12490332,0
2009-11-09,28.831,29.74,28.62,29.629,10794678,0
2009-11-10,29.664,29.808,29.136,29.623,8806777,0
2009-11-11,29.974,30.18,29.379,29.512,7994306,0
2009-11-12,29.262,29.496,28.831,28.974,9288961,0
2009-11-13,29.411,29.855,29.049,29.504,9692486,0
2009-11-16,29.991,30.86,29.855,30.556,8498142,0
2009-11-17,30.407,31.171,30.218,31.122,7381121,0
2009-11-18,31.383,31.456,30.591,30.741,6480607,0
2009-11-19,30.314,30.582,29.724,30.235,5564554,0
2009-11-20,29.792,30.062,29.699,29.959,5699089,0
2009-11-23,30.935,31.322,30.548,30.868,8331028,0
2009-11-24,30.725,31.017,30.574,30.893,7434311,0
2009-11-25,31.153,31.456,30.851,31.348,6398574,0
2009-11-27,29.489,30.37,29.041,30.298,6433941,0
2009-11-30,30.018,30.725,30.008,30.48,5199876,0
2009-12-01,30.944,31.676,30.834,31.532,6308228,0
2009-12-02,31.566,31.71,31.145,31.304,6600125,0
2009-12-03,31.112,31.532,31.053,31.171,8694074,0
2009-12-04,31.532,31.819,29.826,30.204,10095485,0
2009-12-07,30.161,30.321,29.31,29.402,9810938,0
2009-12-08,29.049,29.136,28.285,28.519,9260862,0
2009-12-09,28.932,28.948,28.097,28.411,9503415,0
2009-12-10,28.79,29.529,28.704,29.455,8911510,0
2009-12-11,29.581,29.755,28.62,28.847,6538364,0
2009-12-14,29.177,29.455,28.898,29.371,5326260,0
2009-12-15,29.418,29.834,29.301,29.546,4339283,0
2009-12-16,29.872,30.472,29.764,30.134,5395054,0
2009-12-17,29.672,29.855,28.796,28.822,8003249,0
2009-12-18,29.067,29.436,28.241,28.367,12750194,0
2009-12-21,28.813,29.008,28.318,28.403,7582103,0
2009-12-22,28.511,29.083,28.452,29.026,5677587,0
2009-12-23,29.362,30.053,29.292,29.826,6582189,0
2009-12-24,29.936,30.218,29.863,30.171,1999986,0
2009-12-28,30.314,30.532,30.035,30.49,4258451,0
2009-12-29,30.717,30.851,30.243,30.26,3268649,0
2009-12-30,29.918,30.161,29.615,29.944,2556680,0
2009-12-31,30.226,30.298,29.724,29.724,3313354,0
2010-01-04,30.801,31.062,30.699,30.944,6559658,0
2010-01-05,31.112,31.549,31.07,31.374,5159703,0
2010-01-06,31.483,32.174,31.4,31.996,6836006,0
2010-01-07,31.903,31.903,31.138,31.576,4632010,0
2010-01-08,31.517,31.861,31.187,31.608,4333458,0
2010-01-11,32.005,32.039,31.153,31.406,4310505,0
2010-01-12,31.044,31.105,30.28,30.741,6319846,0
2010-01-13,30.582,30.801,30.008,30.717,4534528,0
2010-01-14,30.749,31.087,30.624,30.885,4113381,0
2010-01-15,30.699,30.834,29.959,30.152,6296258,0
2010-01-19,29.981,30.28,29.707,30.197,5318896,0
2010-01-20,29.463,29.606,29.099,29.446,8066170,0
2010-01-21,29.588,29.655,28.672,28.696,7227311,0
2010-01-22,28.62,28.99,27.948,28.04,9254457,0
2010-01-25,28.115,28.511,27.831,27.97,9240595,0
2010-01-26,27.777,28.192,27.156,27.754,9021684,0
2010-01-27,27.677,27.813,27.097,27.416,9130219,0
2010-01-28,27.795,27.795,26.524,27.089,9710395,0
2010-01-29,27.434,27.652,26.416,26.644,8722693,0
2010-02-01,27.089,27.619,26.684,27.552,9921248,0
2010-02-02,27.316,27.39,26.052,26.088,22738250,0
2010-02-03,26.298,26.298,25.464,25.902,14154957,0
2010-02-04,25.716,25.716,24.622,24.849,20976086,0
2010-02-05,25.085,25.253,24.157,25.085,20388792,0
2010-02-08,25.271,25.315,24.436,24.513,11408326,0
2010-02-09,25.069,25.506,24.966,25.126,16528309,0
2010-02-10,24.984,25.052,24.252,24.8,12930946,0
2010-02-11,24.831,25.253,24.412,24.934,15413275,0
2010-02-12,24.547,24.831,24.343,24.579,15644997,0
2010-02-16,25.253,25.455,25.077,25.415,14224745,0
2010-02-17,25.471,25.732,25.226,25.334,8233353,0
2010-02-18,25.289,25.674,25.253,25.608,8067702,0
2010-02-19,25.489,26.028,25.253,25.833,9870702,0
2010-02-22,26.18,26.245,25.415,25.515,10458474,0
2010-02-23,25.344,25.361,24.478,24.579,13416724,0
2010-02-24,24.531,24.892,24.369,24.531,12190940,0
2010-02-25,24.075,24.352,23.603,24.261,15692703,0
2010-02-26,24.412,24.547,23.973,24.337,11160660,0
2010-03-01,24.656,24.756,24.419,24.689,7708046,0
2010-03-02,25.109,25.548,24.831,25.179,9538057,0
2010-03-03,25.548,25.953,25.506,25.759,10144393,0
2010-03-04,25.843,26.036,25.415,25.809,9252843,0
2010-03-05,26.102,26.289,25.802,25.994,10259925,0
2010-03-08,26.346,26.55,25.978,26.212,6035356,0
2010-03-09,26.036,26.088,25.581,25.741,9473580,0
2010-03-10,25.792,26.036,25.64,25.884,7494298,0
2010-03-11,25.884,26.019,25.674,26.01,5714230,0
2010-03-12,26.346,26.425,26.154,26.263,9158837,0
2010-03-15,26.355,26.355,25.515,25.614,7253726,0
2010-03-16,25.902,26.036,25.732,26.001,9758229,0
2010-03-17,26.282,27.003,26.128,26.753,14028298,0
2010-03-18,26.827,26.987,26.425,26.701,10490589,0
2010-03-19,26.818,26.844,26.095,26.136,10173784,0
2010-03-22,25.741,26.019,25.522,25.833,8025048,0
2010-03-23,25.773,26.045,25.648,26.001,6287906,0
2010-03-24,25.759,25.827,25.53,25.631,5558528,0
2010-03-25,25.833,26.019,25.353,25.379,8360892,0
2010-03-26,25.439,25.566,25.085,25.253,9295172,0
2010-03-29,25.6,26.39,25.6,26.338,10543830,0
2010-03-30,26.434,27.256,26.382,27.173,12760344,0
2010-03-31,27.444,27.652,27.163,27.39,9198645,0
2010-04-01,27.887,28.822,27.887,28.664,16410867,0
2010-04-05,29.177,29.581,28.99,29.563,15314310,0
2010-04-06,29.555,30.062,29.489,29.555,10275006,0
2010-04-07,29.345,29.455,28.796,28.948,11366624,0
2010-04-08,28.62,29.8,27.948,29.672,13999972,0
2010-04-09,29.699,30.053,29.428,29.716,12236372,0
2010-04-12,29.446,29.872,29.411,29.512,6770018,0
2010-04-13,28.941,29.353,28.796,29.277,10353772,0
2010-04-14,29.615,29.951,29.345,29.536,7943279,0
2010-04-15,29.529,29.716,29.177,29.244,5939251,0
2010-04-16,28.974,29.032,27.93,28.024,12222957,0
2010-04-19,27.376,28.215,27.113,28.192,11013805,0
2010-04-20,28.822,29.262,28.763,28.874,7949644,0
2010-04-21,29.008,29.075,28.421,28.654,6533151,0
2010-04-22,28.285,28.822,27.948,28.494,7027534,0
2010-04-23,28.521,29.248,28.233,29.153,7061798,0
2010-04-26,29.017,29.277,28.796,28.883,5348611,0
2010-04-27,28.519,29.067,28.015,28.105,9249543,0
2010-04-28,28.341,28.452,27.878,28.048,9786908,0
2010-04-29,28.436,28.998,28.394,28.57,9187173,0
2010-04-30,28.603,29.207,28.578,28.763,11914510,0
2010-05-03,29.284,29.284,28.57,28.883,10009026,0
2010-05-04,28.654,29.379,28.183,28.258,19580367,0
2010-05-05,27.467,27.467,26.447,26.6,19039026,0
2010-05-06,26.398,26.769,24.157,25.802,18682800,0
2010-05-07,25.783,25.944,24.706,25.741,19530858,0
2010-05-10,27.451,27.677,26.499,26.802,14269792,0
2010-05-11,26.55,27.011,26.323,26.346,11129875,0
2010-05-12,26.524,27.18,26.524,27.113,10959654,0
2010-05-13,27.106,27.351,26.769,26.962,8064461,0
2010-05-14,26.524,26.567,25.759,26.088,9934632,0
2010-05-17,26.119,26.245,24.865,25.43,12333462,0
2010-05-18,26.198,26.464,25.397,25.464,12513072,0
2010-05-19,25.069,25.253,24.378,25.179,15351611,0
2010-05-20,24.209,24.328,23.562,24,21441574,0
2010-05-21,23.544,24.874,23.486,24.765,17886722,0
2010-05-24,24.783,24.809,24.283,24.328,13479124,0
2010-05-25,23.603,24.135,23.275,24.082,15028218,0
2010-05-26,24.714,24.909,24.135,24.218,11062546,0
2010-05-27,24.865,25.968,24.831,25.961,11693625,0
2010-05-28,26.01,26.263,25.421,25.64,9989279,0
2010-06-01,25.935,26.474,25.397,25.471,14699727,0
2010-06-02,25.741,26.885,25.64,26.87,11487166,0
2010-06-03,27.113,27.113,26.205,26.895,9801768,0
2010-06-04,26.145,26.862,25.566,25.802,10094183,0
2010-06-07,25.648,25.935,25.179,25.261,8801588,0
2010-06-08,25.522,25.692,24.941,25.623,10303979,0
2010-06-09,26.198,26.659,26.095,26.19,12413201,0
2010-06-10,26.862,27.358,26.836,27.289,9346929,0
2010-06-11,26.911,27.677,26.844,27.536,8589294,0
2010-06-14,27.914,28.275,27.289,27.358,7156003,0
2010-06-15,27.677,28.303,27.568,28.285,8001365,0
2010-06-16,28.005,28.739,27.987,28.672,9380762,0
2010-06-17,28.603,28.687,28.183,28.476,9114865,0
2010-06-18,28.458,28.747,28.25,28.476,7761937,0
2010-06-21,28.874,29.268,28.174,28.367,9322129,0
2010-06-22,28.303,28.458,27.474,27.576,7229867,0
2010-06-23,27.122,27.813,27.011,27.628,7278556,0
2010-06-24,27.173,27.526,26.753,26.885,7275544,0
2010-06-25,27.188,27.451,26.491,27.113,11235327,0
2010-06-28,27.089,27.113,26.692,26.793,5579817,0
2010-06-29,26.119,26.154,25.093,25.306,8527430,0
2010-06-30,25.312,25.598,24.786,24.834,8302003,0
2010-07-01,24.722,25.118,24.041,24.553,8347660,0
2010-07-02,24.8,25.253,24.378,24.588,5869371,0
2010-07-06,25.134,25.388,24.547,24.892,6125533,0
2010-07-07,25.077,26.102,25.077,26.08,7262897,0
2010-07-08,26.575,26.818,25.868,26.464,9814292,0
2010-07-09,26.533,27.063,26.39,26.946,5846523,0
2010-07-12,26.853,27.106,26.616,26.802,4160198,0
2010-07-13,27.198,27.381,26.946,26.987,6519949,0
2010-07-14,26.911,27.106,26.567,26.744,4719663,0
2010-07-15,26.708,26.778,26.119,26.6,6124697,0
2010-07-16,26.306,26.315,25.608,25.773,5003384,0
2010-07-19,25.765,26.102,25.6,25.935,5070432,0
2010-07-20,25.683,26.684,25.566,26.644,5443243,0
2010-07-21,26.928,26.946,25.851,26.128,5622877,0
2010-07-22,26.616,27.139,26.481,27.011,5310154,0
2010-07-23,27.106,27.129,26.659,27.122,5551545,0
2010-07-26,27.198,27.61,27.038,27.536,4622187,0
2010-07-27,27.761,27.786,27.038,27.234,3960055,0
2010-07-28,27.106,27.324,26.701,26.785,6005625,0
2010-07-29,27.358,27.66,26.979,27.56,7901949,0
2010-07-30,27.367,27.914,27.113,27.736,5493456,0
2010-08-02,28.165,28.704,28.141,28.529,4887942,0
2010-08-03,28.35,28.763,28.183,28.595,5822796,0
2010-08-04,28.62,28.755,28.303,28.561,4858385,0
2010-08-05,28.403,28.628,28.165,28.311,3852565,0
2010-08-06,27.887,28.199,27.517,27.987,5251615,0
2010-08-09,28.165,28.183,27.761,28.105,2564334,0
2010-08-10,27.56,28.403,27.526,28.311,6236614,0
2010-08-11,27.719,27.736,26.652,26.895,7288319,0
2010-08-12,26.491,26.853,26.306,26.626,4399453,0
2010-08-13,26.609,26.919,26.474,26.591,3083532,0
2010-08-16,26.434,26.762,26.205,26.692,3573403,0
2010-08-17,27.188,27.459,26.818,27.279,4463210,0
2010-08-18,27.298,27.342,26.862,27.206,3525142,0
2010-08-19,26.987,27.163,26.591,26.726,4331234,0
2010-08-20,26.245,26.398,25.783,26.205,5729761,0
2010-08-23,26.346,26.609,26.036,26.045,4421305,0
2010-08-24,25.407,25.657,25.126,25.489,6870183,0
2010-08-25,25.219,25.397,24.539,25.353,6903526,0
2010-08-26,25.657,25.987,25.388,25.591,4881220,0
2010-08-27,25.809,26.228,25.261,26.18,7661532,0
2010-08-30,26.11,26.456,26.062,26.095,4346558,0
2010-08-31,25.927,26.138,25.332,25.528,5791708,0
2010-09-01,25.978,27.038,25.953,26.955,7208093,0
2010-09-02,26.844,27.122,26.793,26.996,4491848,0
2010-09-03,27.273,27.61,27.273,27.426,6193999,0
2010-09-07,27.173,27.273,26.802,26.878,4590403,0
2010-09-08,27.029,27.316,26.902,26.971,4220107,0
2010-09-09,27.416,27.847,27.256,27.451,5755287,0
2010-09-10,27.686,27.795,27.501,27.695,5774222,0
2010-09-13,28.074,28.199,27.837,27.997,4616145,0
2010-09-14,27.964,28.15,27.686,27.777,4299787,0
2010-09-15,27.474,27.645,27.298,27.543,3582799,0
2010-09-16,27.367,27.416,26.762,27.147,5877554,0
2010-09-17,27.298,27.324,26.862,27.021,4765855,0
2010-09-20,27.021,27.552,26.911,27.316,4042968,0
2010-09-21,27.367,27.376,26.736,26.955,6877031,0
2010-09-22,27.081,27.234,26.406,26.481,5842032,0
2010-09-23,26.212,26.55,25.859,26.228,8532769,0
2010-09-24,26.668,26.726,26.323,26.425,6331529,0
2010-09-27,26.55,26.609,26.282,26.323,4727051,0
2010-09-28,26.088,26.591,25.918,26.517,6527444,0
2010-09-29,26.557,27.003,26.447,26.996,8503817,0
2010-09-30,27.483,27.593,26.961,27.458,9809608,0
2010-10-01,27.744,28.074,27.568,28.033,11524442,0
2010-10-04,27.964,28.15,27.474,27.645,5127786,0
2010-10-05,28.048,28.883,27.905,28.782,11139258,0
2010-10-06,28.796,28.948,28.595,28.747,7070793,0
2010-10-07,28.857,28.913,27.862,28.207,6351120,0
2010-10-08,28.158,29.184,28.057,29.136,9452180,0
2010-10-11,29.089,29.301,28.966,29.127,4093600,0
2010-10-12,28.941,29.268,28.664,29.254,5260684,0
2010-10-13,29.48,29.8,29.463,29.588,6729573,0
2010-10-14,29.48,29.638,28.79,29.058,8851491,0
2010-10-15,29.177,29.301,28.595,28.891,7720454,0
2010-10-18,28.587,28.957,28.553,28.79,6053663,0
2010-10-19,27.769,28.192,27.652,28.015,12873728,0
2010-10-20,27.987,28.458,27.837,28.215,5004005,0
2010-10-21,28.124,28.318,27.444,27.61,7152080,0
2010-10-22,27.805,27.837,27.198,27.459,5215447,0
2010-10-25,27.805,28.04,27.543,27.628,6417312,0
2010-10-26,27.342,27.668,27.206,27.367,6046336,0
2010-10-27,27.054,27.054,26.541,26.635,10839680,0
2010-10-28,26.836,26.919,26.616,26.769,6068178,0
2010-10-29,26.904,27.031,26.716,27.005,4701755,0
2010-11-01,27.467,27.761,27.234,27.398,6966420,0
2010-11-02,27.813,27.854,27.451,27.677,4497394,0
2010-11-03,27.736,27.795,27.106,27.474,5805869,0
2010-11-04,28.215,30.1,28.215,29.901,17436140,0
2010-11-05,29.808,30.48,29.732,30.035,8201820,0
2010-11-08,29.918,30.289,29.588,30.26,4839749,0
2010-11-09,30.498,30.809,29.826,29.991,7625868,0
2010-11-10,30.1,30.574,29.546,30.548,7385728,0
2010-11-11,30.243,30.314,29.918,30.28,8035863,0
2010-11-12,29.707,29.966,28.898,29.099,8173964,0
2010-11-15,29.31,29.394,28.62,28.672,6529998,0
2010-11-16,28.141,28.215,27.474,27.695,13584086,0
2010-11-17,27.711,28.285,27.526,27.637,8322971,0
2010-11-18,28.332,28.907,28.224,28.747,8221824,0
2010-11-19,28.603,29.144,28.603,29.117,5355235,0
2010-11-22,29.008,29.127,28.436,28.898,6765042,0
2010-11-23,28.359,28.511,27.704,27.987,11263055,0
2010-11-24,28.394,28.813,28.275,28.603,7367981,0
2010-11-26,28.25,28.452,28.089,28.231,1765228,0
2010-11-29,28.207,28.772,27.719,28.68,7527080,0
2010-11-30,28.177,28.709,27.941,28.354,6551129,0
2010-12-01,28.813,29.319,28.772,29.284,7746478,0
2010-12-02,29.504,30.144,29.489,29.891,8657478,0
2010-12-03,29.773,30.472,29.707,30.38,8510918,0
2010-12-06,30.27,30.353,29.981,30.07,5713084,0
2010-12-07,30.657,31.145,30.422,30.49,9528005,0
2010-12-08,30.48,30.792,29.966,30.07,5791176,0
2010-12-09,30.362,30.48,29.951,30.161,4627151,0
2010-12-10,30.204,30.407,30.053,30.218,4010010,0
2010-12-13,30.624,30.885,30.49,30.591,4796232,0
2010-12-14,30.574,31.003,30.362,30.548,4603526,0
2010-12-15,30.48,31.026,30.362,30.851,6419948,0
2010-12-16,30.916,30.933,30.367,30.598,6567086,0
2010-12-17,30.675,30.675,30,30.314,8204303,0
2010-12-20,30.389,30.591,30.161,30.389,5157051,0
2010-12-21,30.565,31.044,30.38,31.017,4396225,0
2010-12-22,31.229,31.929,31.105,31.861,7582273,0
2010-12-23,31.701,32.18,31.576,31.978,5385572,0
2010-12-27,31.986,31.986,30.926,31.162,4658982,0
2010-12-28,31.422,31.599,31.196,31.474,2740608,0
2010-12-29,32.044,32.263,31.806,31.991,3985960,0
2010-12-30,32.051,32.307,31.924,32.185,3751514,0
2010-12-31,32.166,32.47,31.993,32.301,2458665,0
2011-01-03,32.661,33.41,32.365,32.679,6429203,0
2011-01-04,33.133,33.41,31.635,32.014,7584109,0
2011-01-05,31.996,32.499,31.667,32.325,5471197,0
2011-01-06,32.273,32.365,31.205,31.338,6901670,0
2011-01-07,31.718,31.718,30.893,31.4,6567511,0
2011-01-10,31.331,31.422,30.758,31.179,5347652,0
2011-01-11,31.422,31.912,31.357,31.861,5919497,0
2011-01-12,32.256,32.391,32.072,32.197,6298992,0
2011-01-13,32.222,32.679,31.886,32.568,8900501,0
2011-01-14,32.468,32.727,32.174,32.635,4577055,0
2011-01-18,32.663,33.162,32.621,32.926,4673805,0
2011-01-19,33.06,33.137,32.023,32.04,7585542,0
2011-01-20,31.585,31.852,31.153,31.801,7532058,0
2011-01-21,32.063,32.426,32.039,32.308,6027143,0
2011-01-24,32.207,32.645,31.835,32.391,6158165,0
2011-01-25,32.014,32.022,31.331,31.742,8225650,0
2011-01-26,31.986,33.088,31.852,33.04,10003146,0
2011-01-27,32.804,32.997,32.373,32.669,8461445,0
2011-01-28,32.746,34.353,32.645,33.663,21533281,0
2011-01-31,34.048,35.156,33.875,35.019,16038553,0
2011-02-01,35.203,35.488,34.689,35.345,12125474,0
2011-02-02,36.069,36.525,35.321,35.48,11544211,0
2011-02-03,36.106,36.257,35.287,35.685,8502866,0
2011-02-04,35.431,35.785,34.581,34.604,7722852,0
2011-02-07,34.859,34.882,34.217,34.336,9332233,0
2011-02-08,34.066,34.363,33.679,34.217,10672371,0
2011-02-09,34.133,34.681,33.981,34.327,6221369,0
2011-02-10,34.122,34.932,34.013,34.858,6467346,0
2011-02-11,34.881,35.488,34.4,34.433,10551563,0
2011-02-14,34.528,35.488,34.363,35.423,8597673,0
2011-02-15,35.488,35.768,35.178,35.648,7461216,0
2011-02-16,35.877,37.522,35.835,37.176,13799122,0
2011-02-18,38.132,38.492,37.724,37.875,8618233,0
2011-02-22,39.033,39.589,37.995,38.39,16987303,0
2011-02-23,38.662,40.172,38.552,39.302,23310902,0
2011-02-24,39.961,40.089,37.606,37.701,23057931,0
2011-02-25,37.977,38.728,37.792,38.684,10003505,0
2011-02-28,38.878,39.656,38.725,39.58,8201436,0
2011-03-01,39.683,39.917,39.471,39.48,11421503,0
2011-03-02,39.986,40.119,39.521,39.908,10690829,0
2011-03-03,39.683,39.815,39.21,39.427,11999562,0
2011-03-04,39.833,40.281,39.589,40.263,9534692,0
2011-03-07,40.644,40.94,39.344,39.538,10538169,0
2011-03-08,39.454,39.513,37.86,37.893,11616493,0
2011-03-09,38.382,38.458,37.345,37.615,8323576,0
2011-03-10,36.646,36.765,35.631,35.988,13720829,0
2011-03-11,35.05,37.008,34.831,36.789,10261300,0
2011-03-14,36.096,36.569,35.575,36.468,7582482,0
2011-03-15,34.392,36.257,33.954,35.935,12810347,0
2011-03-16,35.877,37.084,35.278,35.776,12723962,0
2011-03-17,36.781,37.83,36.316,37.609,10856203,0
2011-03-18,37.844,38.07,36.627,36.931,11366108,0
2011-03-21,37.936,38.475,37.558,38.426,9705649,0
2011-03-22,38.264,38.543,37.986,38.45,7233779,0
2011-03-23,38.382,38.526,37.709,37.909,8777669,0
2011-03-24,38.045,38.189,37.597,37.837,6063324,0
2011-03-25,37.837,38.45,37.783,37.946,6216647,0
2011-03-28,37.748,38.061,37.378,37.394,5088478,0
2011-03-29,37.193,37.606,37.008,37.354,5526525,0
2011-03-30,37.733,38.197,37.394,37.648,6410953,0
2011-03-31,38.153,38.384,37.77,37.823,4874507,0
2011-04-01,38.197,38.669,38.061,38.197,5293465,0
2011-04-04,38.382,38.492,38.241,38.333,5083572,0
2011-04-05,38.341,38.728,37.995,38.16,6716933,0
2011-04-06,38.333,38.408,37.245,37.565,7893834,0
2011-04-07,37.422,38.139,36.949,38.088,9115811,0
2011-04-08,38.568,39.513,38.492,39.352,9589177,0
2011-04-11,39.193,39.294,38.103,38.408,8348392,0
2011-04-12,37.694,37.727,36.322,36.847,11366430,0
2011-04-13,37.345,37.581,36.627,36.949,6060093,0
2011-04-14,36.399,37.099,36.071,37.034,6396442,0
2011-04-15,36.999,37.321,36.637,36.94,5168829,0
2011-04-18,36.182,36.23,35.37,35.988,6858230,0
2011-04-19,36.155,36.704,36.055,36.511,5731424,0
2011-04-20,37.33,37.783,37.26,37.597,5857585,0
2011-04-21,37.969,38.288,37.64,38.17,4913705,0
2011-04-25,38.374,38.636,37.724,37.866,4774947,0
2011-04-26,37.757,38.103,37.522,38.01,4059756,0
2011-04-27,38.207,38.232,37.058,37.844,6967998,0
2011-04-28,37.588,38.17,37.549,37.961,5102394,0
2011-04-29,37.88,38.843,37.745,38.837,7458540,0
2011-05-02,38.618,39.648,38.568,38.948,9615954,0
2011-05-03,38.589,38.589,36.357,36.855,14375507,0
2011-05-04,37.016,37.168,35.725,36.755,11378373,0
2011-05-05,35.857,36.128,34.402,34.547,20501839,0
2011-05-06,35.097,35.968,34.573,35.013,10239304,0
2011-05-09,35.488,35.795,34.959,35.584,6944959,0
2011-05-10,35.81,36.191,35.422,35.716,7372036,0
2011-05-11,35.595,35.595,34.123,34.436,8969530,0
2011-05-12,34.089,34.461,33.491,34.037,11772232,0
2011-05-13,34.166,34.3,33.362,33.632,8386998,0
2011-05-16,33.465,34.378,33.253,33.371,7813447,0
2011-05-17,33.267,33.566,32.71,33.472,9987813,0
2011-05-18,33.776,34.553,33.574,34.351,7257723,0
2011-05-19,34.644,34.789,34.005,34.503,5499711,0
2011-05-20,34.216,34.809,33.93,34.327,7784174,0
2011-05-23,32.965,33.558,32.697,33.465,6397559,0
2011-05-24,34.031,34.624,33.711,34.2,7457632,0
2011-05-25,33.922,35.003,33.852,34.8,5472895,0
2011-05-26,34.675,35.452,34.573,35.393,7802250,0
2011-05-27,35.706,36.111,35.181,35.222,5939740,0
2011-05-31,36.065,36.277,34.935,35.342,7502536,0
2011-06-01,35.41,35.484,33.93,34.022,7262430,0
2011-06-02,34.039,34.335,33.439,33.946,6114910,0
2011-06-03,33.33,34.624,33.041,34.182,6471852,0
2011-06-06,34.005,34.353,33.202,33.413,6421230,0
2011-06-07,33.684,34.048,33.379,33.649,5327148,0
2011-06-08,33.386,34.251,33.379,33.668,6839533,0
2011-06-09,33.895,34.115,33.641,33.768,6912055,0
2011-06-10,33.514,33.531,32.652,32.871,7645577,0
2011-06-13,32.754,33.152,32.06,32.626,6537329,0
2011-06-14,33.099,33.836,33.007,33.472,6062990,0
2011-06-15,33.033,33.347,31.975,32.313,9619156,0
2011-06-16,32.152,32.737,31.914,32.33,7394875,0
2011-06-17,32.389,32.786,31.941,32.136,7311166,0
2011-06-20,31.908,32.163,31.705,31.908,6998582,0
2011-06-21,32.228,32.915,32.091,32.584,6557257,0
2011-06-22,32.424,33.166,32.398,32.601,5849032,0
2011-06-23,31.839,32.298,31.258,32.238,8244239,0
2011-06-24,32.036,32.068,31.637,31.671,5696835,0
2011-06-27,31.511,31.773,31.24,31.661,6247624,0
2011-06-28,31.958,32.66,31.924,32.338,8378595,0
2011-06-29,32.813,32.998,32.211,32.71,9531880,0
2011-06-30,33.026,33.27,32.837,33.076,8316328,0
2011-07-01,32.998,33.641,32.483,33.531,5118402,0
2011-07-05,34.157,34.588,33.905,34.132,9960619,0
2011-07-06,34.019,34.087,33.611,33.856,5187947,0
2011-07-07,34.597,34.852,34.387,34.582,6465769,0
2011-07-08,34.064,34.782,33.93,34.588,7808355,0
2011-07-11,34.048,34.3,33.202,33.464,6195736,0
2011-07-12,33.175,33.711,33.041,33.211,6990960,0
2011-07-13,33.423,34.291,33.295,33.566,7697751,0
2011-07-14,34.014,34.074,33.017,33.117,6836721,0
2011-07-15,33.607,33.812,33.472,33.711,5020459,0
2011-07-18,33.379,33.566,32.831,33.117,4633198,0
2011-07-19,33.714,34.408,33.619,34.12,6748536,0
2011-07-20,34.496,34.647,34.157,34.174,6654771,0
2011-07-21,34.418,35.341,34.327,35.104,7444064,0
2011-07-22,35.063,35.199,34.825,34.935,5501734,0
2011-07-25,34.716,35.384,34.582,35.249,5587836,0
2011-07-26,35.429,35.429,34.824,35.122,5404285,0
2011-07-27,34.716,34.911,33.726,34.064,6648938,0
2011-07-28,33.627,33.745,32.823,32.958,8755462,0
2011-07-29,32.558,32.76,32.113,32.335,7649907,0
2011-08-01,33.439,33.574,31.991,32.322,6102721,0
2011-08-02,32.252,32.312,31.047,31.073,9435066,0
2011-08-03,31.13,31.145,29.93,30.452,15901475,0
2011-08-04,29.92,29.953,28.441,28.568,15441290,0
2011-08-05,28.829,28.946,26.671,27.932,18802438,0
2011-08-08,25.827,26.814,25.437,25.598,20472202,0
2011-08-09,26.146,26.757,25.005,26.721,17901135,0
2011-08-10,26.916,27.349,25.918,26.477,18158109,0
2011-08-11,26.62,27.729,26.072,27.526,13504780,0
2011-08-12,28.161,28.255,27.014,27.192,10286366,0
2011-08-15,27.72,28.118,27.576,28.025,4513528,0
2011-08-16,27.705,27.745,27.248,27.45,8019656,0
2011-08-17,27.958,28.178,27.303,27.348,8945209,0
2011-08-18,26.454,26.565,25.147,25.427,10882210,0
2011-08-19,25.206,26.113,24.902,25.02,11130446,0
2011-08-22,25.741,25.765,24.529,24.647,14104478,0
2011-08-23,24.927,25.802,24.604,25.765,12174311,0
2011-08-24,25.792,26.224,25.554,25.98,8050882,0
2011-08-25,26.335,26.471,25.248,25.349,8023750,0
2011-08-26,25.095,25.827,24.81,25.639,6655514,0
2011-08-29,26.342,26.471,25.911,26.462,4185255,0
2011-08-30,26.387,26.973,26.113,26.845,6659155,0
2011-08-31,27.109,27.444,26.547,26.983,8697790,0
2011-09-01,27.21,27.498,26.939,27.023,6956809,0
2011-09-02,26.257,26.359,25.747,25.882,3802521,0
2011-09-06,24.986,25.174,24.629,25.166,10778295,0
2011-09-07,25.598,26.202,25.444,26.184,6676611,0
2011-09-08,25.963,26.565,25.911,26.104,7359887,0
2011-09-09,25.528,25.792,24.942,25.112,6985287,0
2011-09-12,24.731,24.942,23.875,24.441,11176039,0
2011-09-13,24.586,24.765,24.231,24.578,11472469,0
2011-09-14,24.688,25.622,24.357,25.215,7998678,0
2011-09-15,25.7,25.843,25.292,25.802,6144211,0
2011-09-16,25.963,26.064,25.495,25.765,6712240,0
2011-09-19,25.156,25.403,24.665,25.199,7854145,0
2011-09-20,25.221,25.664,24.665,24.68,8224105,0
2011-09-21,24.637,24.824,23.704,23.729,9894770,0
2011-09-22,22.346,22.346,21.233,21.666,20159357,0
2011-09-23,21.293,21.911,21.174,21.727,8242479,0
2011-09-26,21.878,22.779,21.243,22.725,9788724,0
2011-09-27,23.686,24.324,23.458,23.568,11890518,0
2011-09-28,23.56,23.729,22.15,22.235,10956648,0
2011-09-29,22.836,23.008,22.014,22.67,12237943,0
2011-09-30,22.073,22.398,21.554,21.593,10684664,0
2011-10-03,21.36,21.36,20.272,20.377,13159452,0
2011-10-04,19.816,20.521,19.146,20.477,17524702,0
2011-10-05,20.733,22.625,20.451,22.432,15058176,0
2011-10-06,22.313,23.491,22.228,23.477,11438736,0
2011-10-07,23.83,23.974,22.863,22.965,12892358,0
2011-10-10,23.763,24.178,23.498,23.897,4336664,0
2011-10-11,23.585,24.025,23.365,23.84,7310733,0
2011-10-12,24.288,25.055,24.06,24.68,9264752,0
2011-10-13,24.457,24.503,23.883,24.231,7553202,0
2011-10-14,24.951,25.783,24.951,25.765,8387548,0
2011-10-17,25.607,25.629,24.578,24.706,6863099,0
2011-10-18,24.545,25.818,24.178,25.589,10426668,0
2011-10-19,25.656,25.827,24.875,25.003,9984844,0
2011-10-20,24.91,25.42,24.375,25.055,8308851,0
2011-10-21,25.564,25.759,25.215,25.537,7593837,0
2011-10-24,25.673,26.785,25.598,26.692,8819573,0
2011-10-25,26.819,26.88,25.943,26.009,10277953,0
2011-10-26,26.311,26.651,25.792,26.437,8421243,0
2011-10-27,27.719,28.355,27.591,28.076,13537459,0
2011-10-28,27.627,28.28,27.559,28.28,8534860,0
2011-10-31,27.741,27.819,27.065,27.092,8103254,0
2011-11-01,25.038,26.222,24.793,25.824,12417734,0
2011-11-02,26.404,26.726,26.074,26.581,10281787,0
2011-11-03,27.278,28.014,26.965,27.946,11243526,0
2011-11-04,27.493,27.655,27.015,27.545,6435693,0
2011-11-07,27.627,28.245,27.498,27.941,7482700,0
2011-11-08,28.203,28.236,27.644,28.042,7542580,0
2011-11-09,26.736,27.152,26.12,26.146,10786746,0
2011-11-10,26.692,26.913,25.652,26.386,8914046,0
2011-11-11,26.716,27.231,26.607,27.119,5196091,0
2011-11-14,26.904,27.21,26.735,27.125,5554672,0
2011-11-15,26.853,27.092,26.624,26.818,7890681,0
2011-11-16,26.785,27.906,26.716,27.158,10052123,0
2011-11-17,27.192,27.627,26.055,26.302,10068935,0
2011-11-18,26.716,26.837,25.943,26.028,6293730,0
2011-11-21,25.468,25.495,24.612,25.359,6907096,0
2011-11-22,25.422,25.491,24.723,24.886,6912688,0
2011-11-23,24.495,24.495,23.472,23.487,10153324,0
2011-11-25,23.232,23.599,22.975,22.975,4826243,0
2011-11-28,24.24,24.24,23.556,23.753,7205065,0
2011-11-29,23.873,24.45,23.691,24.196,6058992,0
2011-11-30,25.547,26.287,25.006,25.581,14143644,0
2011-12-01,25.584,25.96,25.371,25.661,7209843,0
2011-12-02,26.096,26.111,25.669,25.756,5801985,0
2011-12-05,26.257,26.803,25.977,26.138,6394065,0
2011-12-06,26.08,26.437,25.756,26.111,6793314,0
2011-12-07,26.009,26.009,25.26,25.73,8260287,0
2011-12-08,25.416,25.678,24.485,24.56,10164190,0
2011-12-09,24.672,25.114,24.622,24.961,5139287,0
2011-12-12,24.127,24.365,23.659,24.093,6120395,0
2011-12-13,24.375,24.85,23.683,23.941,6010517,0
2011-12-14,23.392,23.522,22.79,23.045,9863731,0
2011-12-15,23.494,23.547,22.635,22.678,8818986,0
2011-12-16,22.727,23.003,22.561,22.893,8840391,0
2011-12-19,23.065,23.146,22.415,22.542,9226021,0
2011-12-20,23.265,23.539,23.12,23.182,7338959,0
2011-12-21,23.24,23.327,22.736,23.308,7931265,0
2011-12-22,23.447,24.16,23.401,24.093,6893342,0
2011-12-23,24.332,24.467,24.12,24.45,4286617,0
2011-12-27,24.383,24.595,24.332,24.441,2921878,0
2011-12-28,24.495,24.587,23.691,23.761,4599408,0
2011-12-29,23.847,24.375,23.77,24.332,4434707,0
2011-12-30,24.15,24.672,24.127,24.569,3891214,0
2012-01-03,25.371,26.248,25.362,26.129,7991129,0
2012-01-04,25.96,26.564,25.788,26.444,7959035,0
2012-01-05,26.293,26.437,25.933,26.285,4611744,0
2012-01-06,26.359,26.411,25.824,26.173,4505323,0
2012-01-09,26.165,26.581,25.943,26.573,5769718,0
2012-01-10,27.102,27.604,27.077,27.493,8752974,0
2012-01-11,27.332,27.554,27.186,27.376,5237516,0
2012-01-12,27.528,27.749,27.195,27.297,8308379,0
2012-01-13,26.931,27.231,26.692,27.179,4715167,0
2012-01-17,27.81,28.033,27.639,27.921,6226080,0
2012-01-18,27.963,28.686,27.884,28.652,6740721,0
2012-01-19,29.001,29.146,28.49,28.601,5401822,0
2012-01-20,28.269,28.686,28.193,28.423,4859575,0
2012-01-23,28.617,29.071,28.507,28.977,7068787,0
2012-01-24,28.608,28.943,28.49,28.763,4139861,0
2012-01-25,28.593,29.308,28.407,29.205,7845956,0
2012-01-26,29.504,29.683,29.061,29.241,9626009,0
2012-01-27,29.044,29.59,29.044,29.418,5932895,0
2012-01-30,28.858,29.308,28.671,29.173,4107587,0
2012-01-31,29.672,29.757,28.87,29.398,7958059,0
2012-02-01,29.624,29.838,29.189,29.378,8633892,0
2012-02-02,29.37,29.83,29.14,29.251,7604029,0
2012-02-03,29.41,29.941,29.26,29.906,6736454,0
2012-02-06,29.573,29.957,29.497,29.924,4500581,0
2012-02-07,29.775,29.828,29.089,29.622,5743835,0
2012-02-08,29.708,29.904,29.424,29.655,4165209,0
2012-02-09,29.672,29.766,29.348,29.544,4075432,0
2012-02-10,29.015,29.209,28.621,28.808,6487273,0
2012-02-13,29.181,29.274,28.747,28.84,5294904,0
2012-02-14,28.796,29.053,28.463,28.796,6510196,0
2012-02-15,29.006,29.452,28.929,29.16,4608867,0
2012-02-16,28.992,29.41,28.805,29.26,5634392,0
2012-02-17,29.561,29.629,28.945,29.219,7377189,0
2012-02-21,29.608,29.941,29.513,29.728,6380045,0
2012-02-22,29.708,30.41,29.655,30.338,5187387,0
2012-02-23,30.433,31.228,30.226,31.101,8335787,0
2012-02-24,31.304,31.843,31.15,31.502,8886059,0
2012-02-27,31.203,31.339,30.724,30.766,7404085,0
2012-02-28,30.758,31.256,30.733,31.067,5090115,0
2012-02-29,31.382,31.543,30.53,30.631,6730216,0
2012-03-01,30.707,31.169,30.537,31.101,7606188,0
2012-03-02,30.982,31.049,30.425,30.638,4115065,0
2012-03-05,30.511,30.518,29.801,29.963,6853030,0
2012-03-06,29.118,29.193,28.144,28.501,9155774,0
2012-03-07,28.57,29.16,28.434,28.894,4890476,0
2012-03-08,29.271,29.766,29.006,29.527,5745316,0
2012-03-09,29.717,29.845,29.375,29.518,4453144,0
2012-03-12,29.228,29.415,28.579,28.639,5165782,0
2012-03-13,28.707,29.407,28.647,29.391,4609304,0
2012-03-14,28.817,29.075,27.978,28.177,9142306,0
2012-03-15,28.21,28.699,28.015,28.381,5184166,0
2012-03-16,28.528,28.799,28.425,28.501,5322224,0
2012-03-19,28.57,29.16,28.4,29.006,4933049,0
2012-03-20,28.621,28.681,28.271,28.457,4677032,0
2012-03-21,28.621,28.674,28.203,28.537,4184913,0
2012-03-22,27.947,28.168,27.511,27.663,5894837,0
2012-03-23,27.774,28.144,27.681,28.058,4208117,0
2012-03-26,28.451,28.629,28.321,28.561,3662002,0
2012-03-27,28.621,28.639,28.144,28.21,3297249,0
2012-03-28,28.033,28.144,27.681,27.791,5539632,0
2012-03-29,27.544,27.835,27.125,27.819,5173981,0
2012-03-30,27.997,28.04,27.458,27.956,3778274,0
2012-04-02,27.86,28.715,27.774,28.561,5140807,0
2012-04-03,28.425,28.501,28.066,28.245,4903874,0
2012-04-04,27.715,28.107,26.536,26.826,11285650,0
2012-04-05,26.759,26.928,25.963,26.125,8540852,0
2012-04-09,25.714,26.373,25.646,26.003,4571603,0
2012-04-10,26.047,26.16,25.039,25.233,6878132,0
2012-04-11,25.62,25.895,25.442,25.612,5651350,0
2012-04-12,25.782,26.672,25.571,26.577,6622153,0
2012-04-13,26.501,26.501,26.031,26.1,5919866,0
2012-04-16,26.323,26.57,26.047,26.323,6843491,0
2012-04-17,26.879,27.514,26.742,27.085,6998525,0
2012-04-18,26.843,27.203,26.577,26.963,4472346,0
2012-04-19,26.947,27.356,26.759,27.004,4297883,0
2012-04-20,27.332,27.443,26.612,26.672,6334273,0
2012-04-23,26.212,26.843,25.955,26.75,5568331,0
2012-04-24,26.791,27.133,26.672,26.852,4327211,0
2012-04-25,27.21,27.406,26.759,27.356,5919291,0
2012-04-26,27.143,27.537,27.083,27.349,4511303,0
2012-04-27,27.349,27.595,27.1,27.585,4211060,0
2012-04-30,27.434,28.381,27.406,28.245,6468710,0
2012-05-01,28.622,28.872,28.451,28.571,5535301,0
2012-05-02,28.314,28.4,27.791,27.947,4756917,0
2012-05-03,27.962,28.013,27.015,27.015,6975766,0
2012-05-04,26.511,26.732,25.724,25.946,8691347,0
2012-05-07,25.663,26.084,25.562,25.989,6040920,0
2012-05-08,25.596,25.764,25.039,25.475,8700583,0
2012-05-09,24.895,25.357,24.557,24.833,7156659,0
2012-05-10,25.134,25.461,24.895,24.971,6375580,0
2012-05-11,24.731,25.3,24.455,24.535,8046584,0
2012-05-14,23.997,24.254,23.781,23.878,7877791,0
2012-05-15,23.946,24.073,23.415,23.499,7463198,0
2012-05-16,23.499,24.007,23.106,23.194,7447495,0
2012-05-17,23.388,23.467,22.996,23.09,5107053,0
2012-05-18,23.417,23.492,22.832,22.961,6122170,0
2012-05-21,23.049,23.878,23.039,23.834,4177247,0
2012-05-22,23.637,24.201,23.357,23.723,6962125,0
2012-05-23,23.381,23.847,22.832,23.847,6006398,0
2012-05-24,24.171,24.171,23.366,23.77,4231276,0
2012-05-25,23.632,24.086,23.538,23.959,3785110,0
2012-05-29,24.234,24.887,24.18,24.389,4667475,0
2012-05-30,23.666,23.778,23.305,23.366,6639991,0
2012-05-31,23.572,23.683,22.782,23.187,10366670,0
2012-06-01,22.591,22.996,22.335,22.687,6678946,0
2012-06-04,22.782,22.911,22.292,22.867,7345134,0
2012-06-05,22.954,23.606,22.839,23.424,5749235,0
2012-06-06,23.914,24.463,23.829,24.455,6000833,0
2012-06-07,25.04,25.099,24.397,24.482,8336070,0
2012-06-08,23.896,24.482,23.77,24.3,5150433,0
2012-06-11,24.706,24.721,23.51,23.555,4522157,0
2012-06-12,23.873,24.25,23.545,24.226,5058906,0
2012-06-13,24.002,24.557,23.838,24.095,5024958,0
2012-06-14,24.234,24.379,23.873,23.95,5656845,0
2012-06-15,24.105,24.5,24.025,24.397,4649786,0
2012-06-18,24.053,24.841,23.904,24.551,6041978,0
2012-06-19,24.859,25.547,24.841,25.461,5781193,0
2012-06-20,25.452,25.514,24.706,24.962,6189873,0
2012-06-21,24.698,24.867,23.099,23.115,8460981,0
2012-06-22,23.407,23.735,23.244,23.658,4109183,0
2012-06-25,23.15,23.28,22.936,23.16,3508813,0
2012-06-26,23.228,23.39,23.012,23.236,3776597,0
2012-06-27,23.341,23.7,23.178,23.65,3025106,0
2012-06-28,23.373,23.538,22.996,23.501,4551194,0
2012-06-29,24.551,24.877,24.491,24.867,6926913,0
2012-07-02,24.867,24.911,24.353,24.877,2569253,0
2012-07-03,25.245,26.175,25.17,26.029,6533790,0
2012-07-05,26.104,26.184,25.694,25.762,4722492,0
2012-07-06,25.195,25.309,24.627,24.766,6678341,0
2012-07-09,24.664,24.801,24.361,24.557,4175235,0
2012-07-10,24.766,24.998,23.881,24.122,5685019,0
2012-07-11,24.206,24.81,24.19,24.636,5339660,0
2012-07-12,24.19,24.517,24.095,24.337,5593659,0
2012-07-13,24.527,25.024,24.463,24.921,3885302,0
2012-07-16,24.877,25.3,24.706,25.179,2914845,0
2012-07-17,25.393,25.529,24.895,25.444,4827321,0
2012-07-18,25.331,25.805,25.283,25.686,6163704,0
2012-07-19,25.875,26.313,25.865,26.063,6574141,0
2012-07-20,25.676,25.891,25.573,25.831,5045684,0
2012-07-23,25.152,25.745,24.482,25.581,8287830,0
2012-07-24,25.514,25.694,24.833,25.049,6799976,0
2012-07-25,25.436,26.122,25.152,26.122,8706158,0
2012-07-26,26.553,27.196,26.511,27.085,7687092,0
2012-07-27,27.28,27.428,26.879,27.233,6072010,0
2012-07-30,27.102,27.179,26.768,26.93,4016107,0
2012-07-31,26.817,26.998,26.184,26.233,4343096,0
2012-08-01,26.475,26.784,26.167,26.322,4229870,0
2012-08-02,25.96,26.439,25.686,26.081,4897065,0
2012-08-03,26.784,27.317,26.75,27.127,4857268,0
2012-08-06,27.11,27.488,27.059,27.289,2525409,0
2012-08-07,27.566,27.946,27.532,27.72,4277463,0
2012-08-08,27.514,27.73,27.28,27.438,3069430,0
2012-08-09,27.335,27.798,27.335,27.627,3085550,0
2012-08-10,27.384,27.599,27.223,27.532,2939812,0
2012-08-13,27.66,27.78,27.161,27.317,2764928,0
2012-08-14,27.463,27.599,27.299,27.377,2102579,0
2012-08-15,27.249,27.695,27.05,27.609,2323440,0
2012-08-16,27.687,27.892,27.609,27.873,3636836,0
2012-08-17,27.892,28.151,27.85,28.134,3288505,0
2012-08-20,28.047,28.217,27.826,28.022,3752194,0
2012-08-21,28.244,28.391,27.841,27.901,4187231,0
2012-08-22,27.722,27.739,27.143,27.498,3628956,0
2012-08-23,27.402,27.455,26.886,26.99,3286796,0
2012-08-24,26.921,27.522,26.827,27.263,2440607,0
2012-08-27,27.249,27.463,27.145,27.223,1690576,0
2012-08-28,27.317,27.591,27.28,27.344,2784454,0
2012-08-29,27.326,27.42,26.939,27.015,2743079,0
2012-08-30,27.076,27.076,26.523,26.686,2738523,0
2012-08-31,26.997,27.256,26.61,26.98,5060537,0
2012-09-04,27.023,27.384,26.653,27.248,5387381,0
2012-09-05,27.143,27.369,27.058,27.317,3527108,0
2012-09-06,27.618,28.204,27.618,27.929,4900697,0
2012-09-07,28.188,28.756,28.171,28.74,5608646,0
2012-09-10,28.454,28.989,28.454,28.687,4118753,0
2012-09-11,28.784,29.162,28.784,28.879,2715908,0
2012-09-12,29.083,29.1,28.722,28.792,3030026,0
2012-09-13,28.894,29.764,28.704,29.531,5195624,0
2012-09-14,29.818,30.835,29.756,30.457,7670647,0
2012-09-17,30.35,30.896,29.988,30.084,5136286,0
2012-09-18,29.914,30.199,29.559,29.698,4040613,0
2012-09-19,29.635,29.635,28.945,29.076,6854428,0
2012-09-20,28.653,29.283,28.593,29.232,3748054,0
2012-09-21,29.472,29.68,29.162,29.18,5208018,0
2012-09-24,28.816,29.172,28.749,28.869,4918478,0
2012-09-25,29.1,29.1,28.188,28.293,6630031,0
2012-09-26,27.978,28.197,27.756,28.024,6070424,0
2012-09-27,28.324,28.653,28.265,28.552,4365819,0
2012-09-28,28.48,28.507,28.153,28.332,5559206,0
2012-10-01,28.558,29.025,28.558,28.645,4407179,0
2012-10-02,28.843,29.007,28.533,28.843,5517727,0
2012-10-03,28.74,28.792,28.471,28.576,6709409,0
2012-10-04,28.852,29.327,28.834,29.18,7339482,0
2012-10-05,29.343,29.464,28.888,29.059,5201008,0
2012-10-08,28.73,28.989,28.543,28.687,3398356,0
2012-10-09,28.807,29.025,28.672,28.826,4823140,0
2012-10-10,28.663,28.807,28.265,28.368,5643359,0
2012-10-11,28.687,28.765,28.446,28.507,5700363,0
2012-10-12,28.507,28.663,28.324,28.446,3795300,0
2012-10-15,28.421,28.636,28.31,28.48,3352419,0
2012-10-16,28.497,29.017,28.462,28.945,5214251,0
2012-10-17,29.049,29.612,28.972,29.612,3715223,0
2012-10-18,29.37,29.866,29.317,29.603,4124446,0
2012-10-19,29.627,29.724,29.18,29.317,5414513,0
2012-10-22,29.059,29.419,28.74,28.945,4133686,0
2012-10-23,28.627,28.627,28.084,28.351,6580415,0
2012-10-24,28.533,28.697,28.324,28.385,4190713,0
2012-10-25,28.852,29.017,28.627,28.749,4162310,0
2012-10-26,28.618,28.919,28.567,28.627,2873405,0
2012-10-31,28.834,29.11,28.618,28.997,5869190,0
2012-11-01,29.362,30.117,29.334,29.998,6287931,0
2012-11-02,30.192,30.341,29.827,30.043,6479736,0
2012-11-05,29.74,30.034,29.603,29.818,3410057,0
2012-11-06,29.94,30.101,29.68,30.043,2736716,0
2012-11-07,29.568,29.568,28.888,29.138,5360371,0
2012-11-08,29.138,29.386,28.697,28.697,4273013,0
2012-11-09,28.497,28.852,28.332,28.627,3496481,0
2012-11-12,28.749,28.869,28.636,28.784,2409265,0
2012-11-13,28.368,28.627,27.987,28.015,6417244,0
2012-11-14,28.127,28.238,27.299,27.369,4911165,0
2012-11-15,27.066,27.618,27.023,27.273,5926043,0
2012-11-16,27.289,27.377,26.877,27.143,5395059,0
2012-11-19,27.875,28.31,27.808,28.212,6833236,0
2012-11-20,28.068,28.489,28.024,28.439,4155070,0
2012-11-21,28.413,28.826,28.368,28.713,2876716,0
2012-11-23,28.826,29.266,28.765,29.26,1894165,0
2012-11-26,28.879,28.997,28.713,28.929,3160138,0
2012-11-27,29.007,29.11,28.395,28.533,5044711,0
2012-11-28,28.127,28.439,27.938,28.43,6469413,0
2012-11-29,28.827,28.966,28.584,28.645,4217311,0
2012-11-30,28.593,28.818,28.126,28.237,3875023,0
2012-12-03,28.395,28.48,28.099,28.126,3393488,0
2012-12-04,27.968,28.323,27.815,28.099,4090976,0
2012-12-05,28.211,28.698,28.09,28.552,3530644,0
2012-12-06,28.34,28.705,28.16,28.395,4074252,0
2012-12-07,28.664,28.731,28.144,28.144,3987298,0
2012-12-10,28.247,28.507,28.013,28.135,2698743,0
2012-12-11,28.228,28.264,28.066,28.169,3094256,0
2012-12-12,28.256,28.413,28.117,28.316,3734438,0
2012-12-13,28.31,28.316,27.675,27.825,5046596,0
2012-12-14,27.815,28.195,27.754,28.066,3839090,0
2012-12-17,28.117,28.359,28.057,28.283,3934129,0
2012-12-18,28.153,28.741,28.144,28.723,4143956,0
2012-12-19,28.618,28.974,28.497,28.593,3453467,0
2012-12-20,28.618,28.758,28.446,28.672,2804579,0
2012-12-21,28.187,28.577,28.004,28.471,4140331,0
2012-12-24,28.316,28.577,28.264,28.316,1423378,0
2012-12-26,28.446,28.68,28.211,28.316,2283230,0
2012-12-27,28.31,28.368,27.919,28.34,4001444,0
2012-12-28,28.09,28.237,27.936,27.946,3100095,0
2012-12-31,27.872,28.714,27.864,28.558,4216105,0
2013-01-02,29.14,29.356,29.123,29.356,5400464,0
2013-01-03,29.207,29.415,29.093,29.215,6064175,0
2013-01-04,29.244,29.519,29.215,29.415,3634948,0
2013-01-07,29.293,29.347,29.034,29.14,3922473,0
2013-01-08,29.093,29.182,28.921,29.052,2508255,0
2013-01-09,29.113,29.244,28.991,29.225,4682657,0
2013-01-10,29.397,29.694,29.366,29.563,3642445,0
2013-01-11,29.572,29.658,29.253,29.459,2753636,0
2013-01-14,29.468,29.761,29.397,29.744,2953659,0
2013-01-15,29.546,29.911,29.511,29.833,2981779,0
2013-01-16,29.616,29.729,29.502,29.711,2723870,0
2013-01-17,29.824,29.92,29.729,29.842,2687300,0
2013-01-18,29.632,29.729,29.374,29.442,3871315,0
2013-01-22,29.459,29.833,29.321,29.78,3431299,0
2013-01-23,29.658,29.752,29.432,29.477,3257858,0
2013-01-24,29.424,29.563,29.347,29.459,2857521,0
2013-01-25,29.397,29.632,29.277,29.563,2852042,0
2013-01-28,29.658,29.729,29.356,29.684,2798618,0
2013-01-29,29.649,29.892,29.624,29.789,3511179,0
2013-01-30,29.849,30.003,29.632,29.675,3416298,0
2013-01-31,29.572,29.736,29.432,29.459,4214572,0
2013-02-01,29.397,29.929,29.374,29.902,5707618,0
2013-02-04,29.711,29.798,29.511,29.624,3546314,0
2013-02-05,29.675,29.985,29.658,29.902,3827547,0
2013-02-06,28.664,28.957,27.985,28.34,17832277,0
2013-02-07,28.264,28.438,27.563,27.968,10098065,0
2013-02-08,28.004,28.169,27.778,27.872,4088265,0
2013-02-11,27.744,28.09,27.563,27.985,5431939,0
2013-02-12,27.891,28.283,27.806,28.169,4662287,0
2013-02-13,28.219,28.301,27.968,28.283,4784053,0
2013-02-14,28.323,28.35,27.762,27.85,5055798,0
2013-02-15,27.648,27.648,27.06,27.356,5176423,0
2013-02-19,27.364,27.648,27.252,27.519,4070460,0
2013-02-20,27.388,27.528,27.096,27.173,5011398,0
2013-02-21,27.026,27.044,26.55,26.775,3847206,0
2013-02-22,26.784,27.121,26.662,27.079,4460469,0
2013-02-25,27.397,27.494,26.411,26.462,7489456,0
2013-02-26,26.507,26.507,25.839,26.092,6168503,0
2013-02-27,25.988,26.524,25.875,26.263,4457935,0
2013-02-28,26.264,26.463,26.133,26.309,3409249,0
2013-03-01,26.169,26.395,26.047,26.169,6492774,0
2013-03-04,26.188,26.333,25.907,25.943,5892193,0
2013-03-05,26.188,26.438,26.065,26.106,4576404,0
2013-03-06,26.255,26.473,26.197,26.368,3295548,0
2013-03-07,26.525,26.874,26.525,26.612,4402081,0
2013-03-08,26.752,26.934,26.386,26.577,4425068,0
2013-03-11,26.56,26.83,26.413,26.752,2476339,0
2013-03-12,26.794,27.092,26.665,26.804,3947747,0
2013-03-13,26.778,26.83,26.368,26.395,5199601,0
2013-03-14,26.438,26.925,26.378,26.81,4943378,0
2013-03-15,26.856,27.263,26.804,27.048,4610094,0
2013-03-18,26.699,26.715,26.351,26.423,4793126,0
2013-03-19,26.395,26.438,26.092,26.264,3518845,0
2013-03-20,26.456,26.534,26.236,26.318,2569056,0
2013-03-21,26.309,26.577,26.255,26.255,3616872,0
2013-03-22,26.351,26.509,26.22,26.333,2880702,0
2013-03-25,26.463,26.603,26.083,26.178,3206878,0
2013-03-26,26.359,26.456,26.197,26.264,3736868,0
2013-03-27,26.197,26.205,25.926,25.994,5137148,0
2013-03-28,25.89,26.3,25.874,26.1,4855765,0
2013-04-01,26.115,26.404,26.011,26.368,3770473,0
2013-04-02,26.413,26.762,26.386,26.743,4025883,0
2013-04-03,26.706,26.77,25.795,25.856,6343517,0
2013-04-04,25.673,25.682,25.037,25.142,7298894,0
2013-04-05,24.707,25.098,24.508,25.029,6151013,0
2013-04-08,24.959,25.037,24.558,24.733,6883675,0
2013-04-09,24.872,25.605,24.837,25.533,4645195,0
2013-04-10,25.646,25.874,25.508,25.812,3613222,0
2013-04-11,25.907,25.953,25.524,25.533,3129305,0
2013-04-12,25.195,25.246,24.629,24.724,4704795,0
2013-04-15,24.396,24.396,23.335,23.342,11039552,0
2013-04-16,23.734,24.247,23.401,24.203,6339851,0
2013-04-17,23.822,23.943,23.393,23.707,6820225,0
2013-04-18,23.925,24.195,23.515,24.012,5070400,0
2013-04-19,23.969,24.064,23.551,23.829,3489963,0
2013-04-22,23.915,24.273,23.734,24.264,5328039,0
2013-04-23,24.307,24.508,24.117,24.463,6315877,0
2013-04-24,24.5,25.098,24.481,25.081,5334246,0
2013-04-25,25.246,25.368,24.959,25.195,6274656,0
2013-04-26,25.091,25.246,24.872,25.047,5482373,0
2013-04-29,25.377,25.586,25.124,25.455,7357981,0
2013-04-30,26.438,27.133,26.047,27.092,13465837,0
2013-05-01,26.882,26.899,26.342,26.413,11329926,0
2013-05-02,26.509,26.656,26.205,26.577,8611002,0
2013-05-03,26.83,27.064,26.804,26.839,9556388,0
2013-05-06,26.96,26.96,26.534,26.603,5113530,0
2013-05-07,26.706,27.289,26.706,27.232,8338341,0
2013-05-08,27.248,27.977,27.248,27.823,7889711,0
2013-05-09,27.768,27.855,27.499,27.569,6126423,0
2013-05-10,27.279,27.585,27.195,27.56,5385132,0
2013-05-13,27.56,27.603,27.308,27.594,6129005,0
2013-05-14,27.345,27.823,27.317,27.717,6374324,0
2013-05-15,27.353,27.682,27.248,27.543,6794038,0
2013-05-16,27.448,27.813,27.326,27.403,5026383,0
2013-05-17,27.43,27.953,27.273,27.831,6364481,0
2013-05-20,27.76,28.211,27.743,28.144,3043729,0
2013-05-21,27.926,28.247,27.692,27.805,4894051,0
2013-05-22,27.594,28.125,27.056,27.232,8017333,0
2013-05-23,26.715,27.385,26.603,27.308,8104167,0
2013-05-24,26.995,27.117,26.82,26.916,5852407,0
2013-05-28,27.204,27.279,26.978,27.064,6111808,0
2013-05-29,26.89,27.378,26.847,27.335,4867690,0
2013-05-30,27.256,27.44,27.021,27.256,3988076,0
2013-05-31,27.136,27.226,26.529,26.529,5986261,0
2013-06-03,26.554,26.739,26.388,26.702,5845571,0
2013-06-04,26.659,26.957,26.493,26.885,4001722,0
2013-06-05,26.798,26.842,26.624,26.685,4927137,0
2013-06-06,26.624,26.957,26.448,26.939,5534746,0
2013-06-07,26.939,27.192,26.685,27.166,3137125,0
2013-06-10,27.13,27.472,27.08,27.315,3898848,0
2013-06-11,26.983,27.035,26.651,26.685,3926109,0
2013-06-12,26.965,27.017,26.379,26.483,3720007,0
2013-06-13,26.405,27.044,26.319,26.949,4576327,0
2013-06-14,26.983,27.052,26.588,26.634,3195690,0
2013-06-17,26.825,27.071,26.739,26.869,3361363,0
2013-06-18,26.783,27.464,26.729,27.183,5370438,0
2013-06-19,27.166,27.307,26.739,26.842,4865178,0
2013-06-20,26.161,26.369,25.792,26.037,6126981,0
2013-06-21,25.941,26.037,25.529,25.835,7751775,0
2013-06-24,25.328,25.521,24.787,25.362,8891138,0
2013-06-25,25.362,25.513,25.075,25.295,6994598,0
2013-06-26,25.424,25.477,25.117,25.459,7033391,0
2013-06-27,25.6,25.898,25.566,25.819,6351643,0
2013-06-28,25.819,26.161,25.679,25.809,5890829,0
2013-07-01,25.967,26.205,25.782,25.809,2724951,0
2013-07-02,25.819,25.951,25.592,25.863,4047866,0
2013-07-03,26.02,26.082,25.809,25.941,4503296,0
2013-07-05,26.037,26.037,25.424,25.809,5686653,0
2013-07-08,25.914,26.188,25.764,26.188,3678890,0
2013-07-09,26.342,26.643,26.082,26.588,5053447,0
2013-07-10,26.739,26.991,26.545,26.746,5004926,0
2013-07-11,27.157,27.825,26.991,27.761,7313422,0
2013-07-12,27.883,27.92,27.106,27.307,5695282,0
2013-07-15,27.297,27.393,27.088,27.13,3822716,0
2013-07-16,27.13,27.402,26.895,27.368,4367963,0
2013-07-17,27.343,27.56,27.149,27.429,4172693,0
2013-07-18,27.543,27.787,27.429,27.464,3846402,0
2013-07-19,27.41,27.92,27.41,27.84,3376672,0
2013-07-22,27.928,28.093,27.864,27.97,2836112,0
2013-07-23,27.997,28.478,27.946,28.269,5038391,0
2013-07-24,28.278,28.306,27.744,27.857,4471332,0
2013-07-25,27.708,28.224,27.646,27.963,3588457,0
2013-07-26,27.778,28.156,27.727,27.806,3305424,0
2013-07-29,27.761,27.902,27.577,27.864,2560123,0
2013-07-30,27.92,27.997,27.585,27.769,4721258,0
2013-07-31,27.928,28.041,27.49,27.683,5404409,0
2013-08-01,27.857,28.82,27.833,28.506,7044615,0
2013-08-02,28.374,28.646,28.337,28.552,3511854,0
2013-08-05,28.552,28.627,28.314,28.532,2472846,0
2013-08-06,28.402,28.523,28.016,28.337,3944544,0
2013-08-07,28.041,28.328,27.955,28.041,3039338,0
2013-08-08,28.129,28.216,27.84,28.077,4385128,0
2013-08-09,28.111,28.402,27.97,28.232,3052483,0
2013-08-12,28.138,28.314,27.997,28.138,3279847,0
2013-08-13,28.041,28.164,27.955,28.016,2344430,0
2013-08-14,28.06,28.801,28.025,28.637,5358992,0
2013-08-15,28.743,29.746,28.618,29.705,8860415,0
2013-08-16,29.617,30.311,29.591,29.916,8451285,0
2013-08-19,29.982,30.088,29.496,29.564,4733498,0
2013-08-20,29.301,29.714,29.066,29.381,4468602,0
2013-08-21,29.232,29.414,28.925,29.119,5395111,0
2013-08-22,29.023,29.591,29.014,29.452,3098628,0
2013-08-23,29.643,30.205,29.556,30.029,4057942,0
2013-08-26,30.075,30.35,29.705,29.81,3428020,0
2013-08-27,29.906,30.623,29.897,30.17,6145502,0
2013-08-28,30.283,30.561,30.205,30.448,5897835,0
2013-08-29,30.388,30.407,29.935,30.02,3267866,0
2013-08-30,29.977,30.109,29.797,29.812,4237884,0
2013-09-03,29.946,30.339,29.92,30.242,3395356,0
2013-09-04,30.155,30.375,29.996,30.07,3713700,0
2013-09-05,30.118,30.481,30.085,30.404,3999697,0
2013-09-06,30.657,31.185,30.629,31,5150424,0
2013-09-09,31.158,31.404,31.08,31.203,3649232,0
2013-09-10,31.148,31.22,30.629,31.025,4072353,0
2013-09-11,30.92,31.381,30.834,31.353,2997930,0
2013-09-12,31.148,31.791,31.132,31.767,4756734,0
2013-09-13,31.678,31.995,31.644,31.819,4299265,0
2013-09-16,32.014,32.173,31.625,31.747,3378993,0
2013-09-17,31.686,31.934,31.53,31.635,2994860,0
2013-09-18,31.59,32.312,31.458,32.197,3693065,0
2013-09-19,32.348,32.356,31.791,31.801,3783825,0
2013-09-20,31.873,31.898,31.583,31.598,3385970,0
2013-09-23,31.458,31.863,31.229,31.791,4438497,0
2013-09-24,31.583,31.686,31.29,31.298,3707015,0
2013-09-25,31.44,31.925,31.327,31.66,3739957,0
2013-09-26,31.853,31.952,31.705,31.917,2970722,0
2013-09-27,31.791,32.083,31.563,31.917,3495342,0
2013-09-30,31.476,31.819,31.39,31.494,2816969,0
2013-10-01,31.362,31.959,31.317,31.67,3484108,0
2013-10-02,31.449,31.502,31.176,31.371,3654913,0
2013-10-03,31.381,31.381,30.718,30.903,5655669,0
2013-10-04,30.948,31.554,30.903,31.381,4310993,0
2013-10-07,31.062,31.449,30.912,31.229,2868312,0
2013-10-08,31.317,31.353,30.375,30.413,4695475,0
2013-10-09,30.385,30.79,30.194,30.685,4569126,0
2013-10-10,31.025,31.327,30.666,31.194,3238777,0
2013-10-11,31.194,31.449,31.141,31.298,2787955,0
2013-10-14,31.249,31.686,31.211,31.494,1800025,0
2013-10-15,31.239,31.563,31.044,31.467,3070837,0
2013-10-16,31.494,31.907,31.381,31.882,3642139,0
2013-10-17,31.907,32.031,31.767,31.977,3263987,0
2013-10-18,32.099,32.444,31.995,32.259,2370172,0
2013-10-21,32.249,32.533,32.136,32.269,2528186,0
2013-10-22,32.321,32.504,31.968,32.127,3236588,0
2013-10-23,31.739,31.747,31,31.08,5902862,0
2013-10-24,31,31.317,30.886,31.298,4442846,0
2013-10-25,31.185,31.739,31.185,31.678,3370802,0
2013-10-28,31.757,31.757,31.485,31.598,3065268,0
2013-10-29,31.686,31.977,31.678,31.925,2528891,0
2013-10-30,31.925,32.083,31.511,31.836,3419274,0
2013-10-31,32.215,32.567,31.863,31.995,5705348,0
2013-11-01,32.145,32.145,30.938,31,8287990,0
2013-11-04,31.229,31.258,30.772,30.966,5408218,0
2013-11-05,30.895,31.01,30.5,30.878,5969576,0
2013-11-06,31.098,31.266,30.798,30.993,7509360,0
2013-11-07,30.948,30.993,30.194,30.357,7516101,0
2013-11-08,30.27,31.062,30.26,31.01,5184327,0
2013-11-11,31.034,31.194,30.753,30.948,3933843,0
2013-11-12,30.744,30.958,30.629,30.648,3829709,0
2013-11-13,30.587,31.398,30.587,31.334,3987272,0
2013-11-14,31.141,31.422,30.842,31.398,3902533,0
2013-11-15,31.467,31.573,31.249,31.494,2657182,0
2013-11-18,31.644,31.686,31.239,31.327,3460550,0
2013-11-19,31.211,31.502,31.125,31.381,4607460,0
2013-11-20,31.573,31.907,31.537,31.898,5391964,0
2013-11-21,31.767,31.995,31.59,31.776,4089087,0
2013-11-22,31.767,31.801,31.362,31.705,4500409,0
2013-11-25,31.494,31.573,31.025,31.089,4788153,0
2013-11-26,31.044,31.062,30.5,30.666,6068932,0
2013-11-27,30.375,30.613,30.194,30.375,4292739,0
2013-11-29,30.446,31.057,30.365,30.704,2825714,0
2013-12-02,30.5,31.02,30.472,30.704,3758629,0
2013-12-03,30.696,31.401,30.687,31.262,6181290,0
2013-12-04,31.172,31.19,30.222,30.764,7112532,0
2013-12-05,30.659,30.704,30.193,30.193,6484253,0
2013-12-06,30.315,30.339,29.58,29.713,7702927,0
2013-12-09,29.783,29.952,29.437,29.819,5221809,0
2013-12-10,29.935,30.375,29.898,30.135,3376376,0
2013-12-11,30.135,30.323,29.666,29.704,4214513,0
2013-12-12,29.561,30.083,29.332,29.96,4486963,0
2013-12-13,29.935,30.083,29.658,29.898,3606002,0
2013-12-16,30.184,30.298,30.021,30.126,3891002,0
2013-12-17,30.021,30.1,29.631,29.658,4255907,0
2013-12-18,29.615,30.289,29.561,30.222,5415450,0
2013-12-19,30.126,30.491,30.107,30.279,3633709,0
2013-12-20,30.289,30.526,30.164,30.174,4526894,0
2013-12-23,30.509,30.774,30.279,30.64,4619974,0
2013-12-24,30.704,30.845,30.65,30.783,1316549,0
2013-12-26,30.819,30.888,30.687,30.88,1548857,0
2013-12-27,30.827,31.048,30.623,30.801,2740125,0
2013-12-30,30.792,30.888,30.63,30.704,2377187,0
2013-12-31,30.721,31.111,30.721,31.029,3092871,0
2014-01-02,30.915,30.96,30.413,30.509,4041323,0
2014-01-03,30.543,30.606,30.215,30.42,2979446,0
2014-01-06,30.298,30.446,30.126,30.365,3505704,0
2014-01-07,30.365,30.755,30.356,30.571,3675820,0
2014-01-08,30.509,30.933,30.385,30.721,5715789,0
2014-01-09,30.58,30.687,30.215,30.42,3863652,0
2014-01-10,30.446,30.872,30.323,30.792,3482322,0
2014-01-13,30.774,30.88,30.289,30.385,3660565,0
2014-01-14,30.404,30.446,30.1,30.154,4394106,0
2014-01-15,30.279,30.385,30.076,30.201,2831949,0
2014-01-16,30.259,30.456,30.117,30.394,2360305,0
2014-01-17,30.42,30.561,30.184,30.184,2869269,0
2014-01-21,30.154,30.356,30.107,30.241,2648488,0
2014-01-22,30.365,30.429,30.126,30.332,3835510,0
2014-01-23,30.208,30.365,30.021,30.164,4251821,0
2014-01-24,30.031,30.069,29.472,29.492,4122906,0
2014-01-27,29.507,29.658,28.861,28.906,4984117,0
2014-01-28,28.906,29.224,28.881,29.153,4001527,0
2014-01-29,28.923,29.119,28.596,28.871,4802276,0
2014-01-30,29.023,29.138,28.719,28.906,3342028,0
2014-01-31,28.471,29.189,28.393,29.066,4468330,0
2014-02-03,29.463,29.472,28.356,28.393,6129205,0
2014-02-04,28.074,28.241,27.71,28.022,8683912,0
2014-02-05,28.012,28.206,27.897,28.136,6131335,0
2014-02-06,28.223,28.669,28.171,28.631,4181098,0
2014-02-07,28.977,29.146,28.694,29.066,3557214,0
2014-02-10,29.253,29.253,28.826,28.95,3379387,0
2014-02-11,28.95,29.128,28.817,28.986,5026244,0
2014-02-12,29.119,29.243,29.083,29.138,4305457,0
2014-02-13,29.029,29.685,28.942,29.666,3357365,0
2014-02-14,29.738,29.819,29.561,29.57,2122075,0
2014-02-18,29.754,29.754,29.437,29.606,3848526,0
2014-02-19,29.457,29.754,29.418,29.516,3487830,0
2014-02-20,29.323,29.482,29.234,29.285,2760025,0
2014-02-21,29.153,29.332,29.119,29.153,2067858,0
2014-02-24,29.285,29.801,29.269,29.533,5257155,0
2014-02-25,29.525,29.543,29.253,29.463,2626487,0
2014-02-26,29.392,29.41,29.214,29.285,3745280,0
2014-02-27,29.294,29.384,29.029,29.269,2923747,0
2014-02-28,29.401,29.797,29.332,29.458,3464963,0
2014-03-03,29.419,29.931,29.393,29.474,3143282,0
2014-03-04,29.669,29.688,29.419,29.509,2420836,0
2014-03-05,29.582,29.661,29.313,29.369,3051878,0
2014-03-06,29.419,29.643,29.303,29.634,2581471,0
2014-03-07,29.725,29.863,29.609,29.679,2761474,0
2014-03-10,29.563,29.716,29.401,29.688,2528303,0
2014-03-11,29.707,29.741,29.127,29.243,2955374,0
2014-03-12,29.064,29.474,28.841,29.474,3201845,0
2014-03-13,29.582,29.634,29.172,29.224,2552821,0
2014-03-14,29.137,29.349,28.992,29.137,2858808,0
2014-03-17,29.278,29.303,29.046,29.137,2569580,0
2014-03-18,29.118,29.243,29.083,29.088,4388169,0
2014-03-19,29.162,29.197,28.751,28.966,4121554,0
2014-03-20,28.887,29.001,28.734,28.92,3410371,0
2014-03-21,28.957,29.243,28.823,29.028,4090667,0
2014-03-24,29.153,29.377,29.028,29.323,2806861,0
2014-03-25,29.474,29.535,29.313,29.484,2371412,0
2014-03-26,29.494,29.554,29.278,29.438,2943704,0
2014-03-27,29.518,30.142,29.429,30.065,4270139,0
2014-03-28,30.206,30.838,30.19,30.785,4567360,0
2014-03-31,30.935,31.356,30.926,31.168,5026702,0
2014-04-01,31.168,31.185,30.865,31.158,3295975,0
2014-04-02,31.061,31.703,31.061,31.641,4427873,0
2014-04-03,31.784,31.8,31.453,31.65,2949121,0
2014-04-04,31.944,32.398,31.836,32.068,5137142,0
2014-04-07,31.944,32.21,31.667,31.703,4225923,0
2014-04-08,31.844,32.684,31.784,32.533,5188055,0
2014-04-09,32.63,32.665,32.31,32.486,2742735,0
2014-04-10,32.436,32.63,32.113,32.219,2955685,0
2014-04-11,32.113,32.417,31.79,32.025,3861043,0
2014-04-14,32.283,32.345,31.96,32.149,3548339,0
2014-04-15,31.918,32.389,31.756,31.987,3884294,0
2014-04-16,32.255,32.486,32.103,32.461,2725315,0
2014-04-17,32.503,32.897,32.335,32.747,2847765,0
2014-04-21,32.684,32.907,32.649,32.693,1900100,0
2014-04-22,32.693,32.747,32.426,32.612,2279333,0
2014-04-23,32.612,33.655,32.533,33.476,4681042,0
2014-04-24,33.645,33.655,33.076,33.12,2807957,0
2014-04-25,32.888,33.139,32.693,33.076,3604962,0
2014-04-28,33.172,33.476,33.004,33.369,5147739,0
2014-04-29,34.324,34.87,34.324,34.716,6095609,0
2014-04-30,34.6,34.609,34.136,34.412,3981697,0
2014-05-01,34.253,34.6,34.155,34.575,3504920,0
2014-05-02,34.487,35.082,34.429,35.064,2903242,0
2014-05-05,34.86,35.082,34.77,35.037,2545983,0
2014-05-06,35.09,35.624,35.073,35.564,3636795,0
2014-05-07,35.482,35.518,35.232,35.322,3418630,0
2014-05-08,35.306,35.44,34.663,34.744,3980121,0
2014-05-09,34.609,34.643,34.172,34.467,4930053,0
2014-05-12,34.609,35.028,34.6,35.001,2976905,0
2014-05-13,35.09,35.278,34.92,35.26,2250076,0
2014-05-14,35.252,35.385,35.18,35.26,2000610,0
2014-05-15,35.162,35.278,34.724,35.126,3819348,0
2014-05-16,35.055,35.146,34.439,34.59,2933926,0
2014-05-19,34.681,34.796,34.565,34.716,2208997,0
2014-05-20,34.689,34.698,34.361,34.467,1949092,0
2014-05-21,34.537,34.734,34.314,34.716,2447231,0
2014-05-22,34.663,34.814,34.584,34.752,2852402,0
2014-05-23,34.885,34.958,34.653,34.744,2287622,0
2014-05-27,34.86,34.93,34.199,34.371,2690619,0
2014-05-28,34.421,34.487,33.993,34.304,3722218,0
2014-05-29,34.324,34.527,34.056,34.28,3012847,0
2014-05-30,34.253,34.448,34.048,34.351,2680750,0
2014-06-02,34.38,34.7,34.341,34.611,2759838,0
2014-06-03,34.511,34.764,34.478,34.718,2855211,0
2014-06-04,34.63,35.005,34.412,34.863,3120970,0
2014-06-05,34.825,34.962,34.548,34.78,2742017,0
2014-06-06,34.835,35.176,34.78,35.151,2077198,0
2014-06-09,35.265,35.731,35.238,35.67,2988388,0
2014-06-10,35.731,36.018,35.526,35.903,3359966,0
2014-06-11,35.984,36.522,35.865,36.422,4221584,0
2014-06-12,36.853,37.588,36.853,37.506,7472360,0
2014-06-13,37.563,38.343,37.554,38.287,6899995,0
2014-06-16,38.368,39.007,38.359,38.719,5823282,0
2014-06-17,38.574,38.602,38.073,38.26,3996743,0
2014-06-18,38.277,38.423,37.911,38.287,4307322,0
2014-06-19,38.316,38.404,37.903,38.054,5105763,0
2014-06-20,38.334,38.62,38.287,38.494,3815502,0
2014-06-23,38.433,38.745,38.287,38.683,3079189,0
2014-06-24,38.674,38.683,37.185,37.239,5037137,0
2014-06-25,37.221,37.841,37.194,37.419,4744538,0
2014-06-26,37.399,38.073,37.23,38.063,3808975,0
2014-06-27,38.17,38.316,37.992,38.277,2053444,0
2014-06-30,38.26,38.359,37.965,38.236,3339298,0
2014-07-01,38.236,38.433,38.054,38.343,2270063,0
2014-07-02,38.466,38.69,38.334,38.656,2935496,0
2014-07-03,38.566,38.7,38.26,38.638,1782252,0
2014-07-07,38.16,38.316,37.865,38.144,3259497,0
2014-07-08,38.063,38.26,37.535,38.091,4018525,0
2014-07-09,38.046,38.466,37.939,38.359,2980231,0
2014-07-10,37.399,38.037,37.356,37.893,3065577,0
2014-07-11,37.748,37.893,36.89,36.952,3938792,0
2014-07-14,37.23,37.632,37.157,37.544,3520267,0
2014-07-15,37.212,37.419,36.316,36.89,5535343,0
2014-07-16,37.203,37.372,37.041,37.339,3524382,0
2014-07-17,37.526,37.572,36.826,36.917,2974173,0
2014-07-18,37.087,37.446,37.024,37.273,2296492,0
2014-07-21,37.247,37.372,37.123,37.292,1998484,0
2014-07-22,37.488,37.723,37.409,37.615,1896158,0
2014-07-23,37.516,38.073,37.339,38.054,2676200,0
2014-07-24,37.973,38.199,37.714,37.911,2869605,0
2014-07-25,37.814,38.073,37.714,37.776,1776250,0
2014-07-28,37.688,37.776,37.33,37.623,1700750,0
2014-07-29,37.506,37.632,37.255,37.283,1983370,0
2014-07-30,37.381,37.814,37.221,37.563,2606138,0
2014-07-31,37.033,37.302,36.431,36.835,5281461,0
2014-08-01,36.494,36.717,35.437,35.632,6057110,0
2014-08-04,35.651,36.601,35.536,36.422,3325827,0
2014-08-05,36.01,36.153,34.78,35.319,6394245,0
2014-08-06,35.203,35.47,34.962,35.195,2936849,0
2014-08-07,35.337,35.446,34.566,34.933,3573796,0
2014-08-08,34.854,35.303,34.737,35.151,3567273,0
2014-08-11,35.391,35.571,35.22,35.454,2249057,0
2014-08-12,35.337,35.418,34.835,34.897,3130644,0
2014-08-13,35.103,35.212,34.504,34.675,3806369,0
2014-08-14,34.78,34.889,34.215,34.494,3398755,0
2014-08-15,34.7,35.462,34.243,35.363,5552402,0
2014-08-18,35.462,35.48,34.889,35.185,2802297,0
2014-08-19,35.319,35.623,35.248,35.437,2523343,0
2014-08-20,35.536,35.787,35.363,35.67,1963304,0
2014-08-21,35.797,35.965,35.651,35.838,2785089,0
2014-08-22,35.838,36.018,35.588,36,2672244,0
2014-08-25,36,36.289,35.884,36.181,1799007,0
2014-08-26,36.394,36.601,36.144,36.172,2514718,0
2014-08-27,36.441,36.548,36.162,36.522,2652543,0
2014-08-28,36.431,36.657,36.36,36.583,1988485,0
2014-08-29,36.566,36.932,36.538,36.853,2719581,0
2014-09-02,36.674,36.699,35.959,36.077,4045990,0
2014-09-03,36.337,36.636,36.212,36.589,2485010,0
2014-09-04,36.589,37.15,36.474,36.589,4850260,0
2014-09-05,36.574,36.816,36.375,36.609,2297556,0
2014-09-08,36.238,36.294,35.661,35.85,2721565,0
2014-09-09,35.68,35.932,35.453,35.915,3277906,0
2014-09-10,35.714,35.789,35.263,35.652,3634386,0
2014-09-11,35.301,35.624,35.128,35.39,3541341,0
2014-09-12,35.246,35.408,34.849,34.958,3278747,0
2014-09-15,34.958,35.317,34.678,35.156,2907783,0
2014-09-16,35.31,36.013,35.226,35.769,3017975,0
2014-09-17,35.858,35.878,35.282,35.317,2289282,0
2014-09-18,35.39,35.741,35.218,35.499,3384150,0
2014-09-19,35.47,35.536,34.614,34.721,3610428,0
2014-09-22,34.47,34.47,33.82,33.862,3622117,0
2014-09-23,33.836,34.107,33.558,33.646,3636313,0
2014-09-24,33.502,33.703,32.968,33.376,5092400,0
2014-09-25,33.16,33.196,32.762,32.78,4706502,0
2014-09-26,32.735,33.357,32.626,32.953,3510769,0
2014-09-29,32.698,32.843,32.348,32.617,5247153,0
2014-09-30,32.482,33.675,32.302,32.646,7215005,0
2014-10-01,32.944,33.385,32.274,32.356,7234148,0
2014-10-02,32.175,32.599,31.533,32.392,6151937,0
2014-10-03,32.429,32.617,31.858,31.976,4685989,0
2014-10-06,32.112,32.401,31.858,32.084,3551479,0
2014-10-07,31.904,32.022,31.137,31.164,4896428,0
2014-10-08,31.018,31.265,30.143,31.137,7810043,0
2014-10-09,30.937,30.947,29.979,30.309,7919911,0
2014-10-10,30.054,30.28,29.303,29.537,7392270,0
2014-10-13,29.52,30.115,29.133,29.159,5020168,0
2014-10-14,29.169,29.42,28.599,28.852,10399909,0
2014-10-15,28.446,29.203,28.058,29.142,9477169,0
2014-10-16,28.481,30.26,28.294,29.782,9480913,0
2014-10-17,30.359,30.721,29.955,30.207,8211312,0
2014-10-20,30.359,30.532,29.711,30.496,5108981,0
2014-10-21,31.074,31.272,30.712,31.265,4868646,0
2014-10-22,31.209,31.29,30.339,30.441,4860971,0
2014-10-23,30.857,31.461,30.739,31.298,4424198,0
2014-10-24,31.218,31.344,30.748,31.255,3195984,0
2014-10-27,30.877,30.884,30.098,30.658,3914116,0
2014-10-28,30.82,31.58,30.549,31.498,3920023,0
2014-10-29,31.833,32.274,31.027,31.344,5491900,0
2014-10-30,31.226,31.787,31.128,31.471,5772206,0
2014-10-31,31.507,32.112,31.074,32.092,4485219,0
2014-11-03,32.168,32.175,30.605,30.696,6463211,0
2014-11-04,30.162,30.199,29.303,29.475,6589279,0
2014-11-05,29.737,30.893,29.557,30.568,7395738,0
2014-11-06,30.333,30.622,29.88,30.359,6426511,0
2014-11-07,30.605,31.453,30.559,31.218,4062977,0
2014-11-10,31.651,31.76,30.893,31.074,4310985,0
2014-11-11,31.092,31.461,30.794,31.317,3747431,0
2014-11-12,31.137,31.994,31.092,31.77,4936420,0
2014-11-13,31.634,31.787,30.812,31.119,5364872,0
2014-11-14,31.236,31.696,30.975,31.651,3613711,0
2014-11-17,31.226,31.67,31.173,31.372,5208834,0
2014-11-18,31.307,31.507,31.018,31.327,4782111,0
2014-11-19,31.137,31.29,30.424,30.794,5423281,0
2014-11-20,30.739,31.795,30.73,31.696,3431284,0
2014-11-21,32.183,32.826,32.121,32.59,4756121,0
2014-11-24,32.372,32.537,31.84,32.256,4584074,0
2014-11-25,32.429,32.537,31.66,31.824,4096923,0
2014-11-26,31.606,31.66,30.984,31.4,4287904,0
2014-11-28,29.194,29.276,28.21,28.528,5272115,0
2014-12-01,28.301,29.458,28.018,29.337,8603756,0
2014-12-02,29.273,30.229,29.056,29.291,6693794,0
2014-12-03,29.448,30.458,29.301,29.94,4631565,0
2014-12-04,29.722,29.873,28.682,28.764,5589001,0
2014-12-05,28.637,29.037,28.216,28.528,4053789,0
2014-12-08,28.062,28.518,26.449,26.741,10110244,0
2014-12-09,26.604,27.753,26.551,27.08,9351306,0
2014-12-10,26.632,26.632,25.612,25.704,10539267,0
2014-12-11,25.365,26.258,25.185,25.72,6914773,0
2014-12-12,25.275,26.002,25.175,25.275,6919534,0
2014-12-15,25.548,25.831,24.318,24.509,7884973,0
2014-12-16,24.372,26.386,24.2,25.831,10217129,0
2014-12-17,25.884,28.199,25.475,27.889,10200303,0
2014-12-18,29.146,29.174,27.524,28.372,9281922,0
2014-12-19,28.674,29.174,28.325,29.065,8817787,0
2014-12-22,28.764,29.09,28.225,28.863,5400349,0
2014-12-23,29.046,29.637,28.964,29.584,4279286,0
2014-12-24,29.31,29.557,28.736,29.229,2476300,0
2014-12-26,29.529,29.684,29.065,29.32,2379085,0
2014-12-29,29.529,29.932,29.32,29.375,5074974,0
2014-12-30,29.182,29.4,28.818,29.12,3114405,0
2014-12-31,28.809,29.265,28.509,28.955,3869665,0
2015-01-02,28.7,29.229,28.537,28.91,4066971,0
2015-01-05,28.207,28.292,27.187,27.626,5767253,0
2015-01-06,27.286,27.707,26.741,27.151,7899040,0
2015-01-07,27.542,27.77,26.961,27.197,5506456,0
2015-01-08,27.562,27.962,27.471,27.626,8001001,0
2015-01-09,27.66,28.044,27.277,27.316,5884255,0
2015-01-12,26.761,26.841,26.068,26.12,6985886,0
2015-01-13,26.149,27.07,26.048,26.514,8407521,0
2015-01-14,25.966,26.732,25.71,26.604,6137211,0
2015-01-15,27.306,27.334,26.04,26.058,6066869,0
2015-01-16,26.248,27.453,26.149,27.395,7347619,0
2015-01-20,26.604,26.997,26.159,26.258,6306922,0
2015-01-21,26.66,27.286,26.377,26.869,7095834,0
2015-01-22,26.878,27.387,26.613,27.197,6152900,0
2015-01-23,27.206,27.761,26.961,27.378,6569569,0
2015-01-26,27.361,27.488,26.932,27.206,4946831,0
2015-01-27,27.06,27.717,26.841,27.616,5560075,0
2015-01-28,27.524,27.524,26.651,26.732,4965437,0
2015-01-29,26.823,26.997,25.774,26.339,5680799,0
2015-01-30,25.875,27.471,25.629,27.159,5833523,0
2015-02-02,27.717,28.509,27.597,28.453,7614178,0
2015-02-03,28.964,29.547,28.5,29.056,8177952,0
2015-02-04,28.126,28.325,26.97,27.187,9661178,0
2015-02-05,27.644,28.272,27.26,28.254,8455400,0
2015-02-06,28.481,28.691,27.844,28.154,5400860,0
2015-02-09,28.461,28.955,28.445,28.726,4743489,0
2015-02-10,28.547,28.6,27.395,27.844,4004352,0
2015-02-11,27.378,28.081,27.197,27.735,3663805,0
2015-02-12,28.333,28.7,28.225,28.537,3819160,0
2015-02-13,28.873,29.083,28.691,28.809,3475769,0
2015-02-17,28.608,29.01,28.547,28.855,3480202,0
2015-02-18,28.453,28.7,28.172,28.234,4276216,0
2015-02-19,27.462,28.244,27.197,28.062,5258534,0
2015-02-20,28.044,28.301,27.717,27.935,2773705,0
2015-02-23,27.524,28.445,27.415,27.988,4205777,0
2015-02-24,28.145,28.292,27.679,27.954,3009867,0
2015-02-25,28.062,28.163,27.679,28.107,2861995,0
2015-02-26,27.808,27.861,27.515,27.77,3337451,0
2015-02-27,27.844,27.954,27.334,27.425,3854365,0
2015-03-02,27.333,27.378,26.735,27.186,3964147,0
2015-03-03,27.258,27.874,27.057,27.701,3391441,0
2015-03-04,27.662,27.865,27.276,27.719,3178755,0
2015-03-05,27.737,27.737,27.176,27.324,3212570,0
2015-03-06,27.076,27.462,26.771,26.9,3143851,0
2015-03-09,26.965,27.094,26.227,26.266,4229460,0
2015-03-10,25.954,26.256,25.649,25.777,3828662,0
2015-03-11,25.742,26.202,25.667,25.954,3257370,0
2015-03-12,26.184,26.294,25.584,25.659,1963534,0
2015-03-13,25.392,25.539,24.941,25.42,3472664,0
2015-03-16,25.153,25.53,24.941,25.374,3995679,0
2015-03-17,25.106,25.604,24.83,25.263,5416736,0
2015-03-18,24.877,26.505,24.84,26.294,6524091,0
2015-03-19,25.752,25.906,25.411,25.465,3536820,0
2015-03-20,25.99,26.219,25.916,25.935,3273899,0
2015-03-23,26.193,26.524,26.146,26.276,2717827,0
2015-03-24,26.414,26.606,26.227,26.44,2527867,0
2015-03-25,26.644,27.01,26.347,26.662,3253130,0
2015-03-26,27.213,27.434,26.754,26.947,3871614,0
2015-03-27,26.799,27.148,26.543,26.771,4641564,0
2015-03-30,26.79,27.047,26.715,26.855,4974729,0
2015-03-31,26.596,27.047,26.347,26.9,3105353,0
2015-04-01,27.066,27.453,26.974,27.148,4311989,0
2015-04-02,27.121,28.462,27.103,28.3,8924086,0
2015-04-06,28.51,28.868,28.462,28.548,4873604,0
2015-04-07,28.427,29.026,28.342,28.684,4109184,0
2015-04-08,28.831,29.127,28.427,28.482,5429020,0
2015-04-09,28.574,29.19,28.538,28.768,3638818,0
2015-04-10,28.906,29.217,28.768,29.026,2412936,0
2015-04-13,29.19,29.247,28.668,28.868,2071617,0
2015-04-14,29.153,29.459,29.127,29.367,3874766,0
2015-04-15,29.466,30.551,29.429,30.424,5348642,0
2015-04-16,30.314,30.588,30.056,30.266,3650378,0
2015-04-17,30.166,30.396,29.836,30.186,3760160,0
2015-04-20,30.166,30.799,30.037,30.276,2979888,0
2015-04-21,30.203,30.322,29.559,29.888,2686589,0
2015-04-22,30.028,30.396,29.521,30.156,4910794,0
2015-04-23,30.156,30.726,30.108,30.331,3353493,0
2015-04-24,30.432,30.607,30.1,30.406,2691346,0
2015-04-27,30.524,30.68,30.1,30.266,2905285,0
2015-04-28,30.256,30.57,29.979,30.366,5423477,0
2015-04-29,30.266,30.633,30.037,30.588,3766031,0
2015-04-30,30.406,30.468,29.659,29.979,6375234,0
2015-05-01,29.807,30.075,29.559,29.631,3612064,0
2015-05-04,29.788,29.878,29.459,29.716,4600898,0
2015-05-05,30.037,30.228,29.062,29.199,3983174,0
2015-05-06,28.778,28.942,27.865,28.3,8221064,0
2015-05-07,28.059,28.123,27.405,27.563,6185265,0
2015-05-08,27.894,28.262,27.415,27.957,5093901,0
2015-05-11,28.078,28.18,27.821,27.957,2833846,0
2015-05-12,28.024,28.342,27.865,27.894,2954696,0
2015-05-13,28.189,28.252,27.719,27.848,4548052,0
2015-05-14,27.967,28.151,27.719,27.811,3213550,0
2015-05-15,27.609,28.05,27.516,27.976,2631943,0
2015-05-18,27.984,28.04,27.581,27.637,2313105,0
2015-05-19,27.37,27.444,27.057,27.166,4549466,0
2015-05-20,27.267,27.637,27.258,27.453,2799270,0
2015-05-21,27.609,27.921,27.462,27.746,2716087,0
2015-05-22,27.453,27.802,27.315,27.746,2687272,0
2015-05-26,27.276,27.324,26.679,26.808,3433585,0
2015-05-27,26.706,26.9,26.515,26.799,2219932,0
2015-05-28,26.543,27,26.366,26.974,3519268,0
2015-05-29,26.881,26.984,26.552,26.881,3309019,0
2015-06-01,26.891,26.9,26.433,26.57,4690597,0
2015-06-02,26.82,27.247,26.764,27.043,2484185,0
2015-06-03,26.951,27.283,26.848,27.081,3178096,0
2015-06-04,26.83,27.024,26.69,26.83,3717041,0
2015-06-05,26.606,27.35,26.504,26.912,3969335,0
2015-06-08,26.83,26.884,26.17,26.253,3755267,0
2015-06-09,26.552,27.154,26.552,26.987,3923937,0
2015-06-10,27.619,27.638,27.283,27.47,3606358,0
2015-06-11,27.378,27.424,26.699,26.839,3382779,0
2015-06-12,26.606,26.672,26.215,26.233,3320020,0
2015-06-15,26.059,26.19,25.733,25.799,5574645,0
2015-06-16,25.817,26.031,25.538,26.001,3755482,0
2015-06-17,26.103,26.393,25.659,26.162,3681937,0
2015-06-18,26.354,26.374,25.808,25.835,3038650,0
2015-06-19,25.584,25.808,25.38,25.473,6259712,0
2015-06-22,25.473,25.845,25.352,25.668,2870237,0
2015-06-23,25.584,26.291,25.445,26.162,4542524,0
2015-06-24,26.049,26.83,26.001,26.727,6366101,0
2015-06-25,26.773,26.791,25.966,26.04,5021167,0
2015-06-26,25.909,26.152,25.678,25.928,7432788,0
2015-06-29,25.511,25.724,25.298,25.316,5454581,0
2015-06-30,25.529,25.799,25.454,25.557,5016289,0
2015-07-01,25.548,25.9,25.361,25.445,4654081,0
2015-07-02,25.557,25.799,25.557,25.641,2828888,0
2015-07-06,25.075,25.454,24.917,25.11,3188541,0
2015-07-07,24.971,25.557,24.657,25.529,4639867,0
2015-07-08,25.222,25.454,24.796,25.101,3967291,0
2015-07-09,25.463,25.501,24.638,24.703,4697260,0
2015-07-10,24.944,24.999,24.562,24.888,3685488,0
2015-07-13,24.824,25.148,24.628,25.101,2636031,0
2015-07-14,24.917,25.612,24.85,25.538,3581644,0
2015-07-15,25.342,25.659,25.065,25.259,3950742,0
2015-07-16,25.463,25.567,25.148,25.222,3449345,0
2015-07-17,25.148,25.24,24.619,24.739,3816969,0
2015-07-20,24.638,24.703,24.182,24.192,4962048,0
2015-07-21,24.331,24.59,23.868,23.922,4056559,0
2015-07-22,23.718,24.015,23.45,23.894,5139292,0
2015-07-23,23.877,23.978,23.494,23.932,6169905,0
2015-07-24,23.894,23.912,23.319,23.551,5487747,0
2015-07-27,23.356,23.533,23.133,23.292,4068079,0
2015-07-28,23.402,23.868,23.181,23.829,5563772,0
2015-07-29,23.791,24.815,23.57,24.778,6859602,0
2015-07-30,25.409,26.533,25.361,26.243,7805256,0
2015-07-31,26.199,26.439,26.011,26.152,4968940,0
2015-08-03,25.817,26.273,25.649,25.688,4296750,0
2015-08-04,25.493,26.263,25.352,26.001,5672312,0
2015-08-05,26.336,26.586,25.9,26.283,5326978,0
2015-08-06,26.049,26.606,25.845,26.586,5029260,0
2015-08-07,26.403,26.951,26.283,26.422,3441054,0
2015-08-10,26.384,26.997,25.975,26.969,3185419,0
2015-08-11,26.32,26.773,26.04,26.746,3584951,0
2015-08-12,26.83,27.09,26.504,26.848,4186313,0
2015-08-13,26.552,26.596,26.001,26.19,4036746,0
2015-08-14,26.215,26.606,26.162,26.422,3614097,0
2015-08-17,26.291,26.336,25.854,25.957,3908606,0
2015-08-18,25.9,25.948,25.622,25.864,3961475,0
2015-08-19,25.584,25.733,24.787,24.944,5026227,0
2015-08-20,24.768,25.065,24.276,24.293,4591086,0
2015-08-21,24.239,24.787,23.932,24.182,6608922,0
2015-08-24,22.723,24.053,22.472,23.04,8608608,0
2015-08-25,23.839,24.146,23.282,23.356,8153067,0
2015-08-26,23.932,24.127,23.216,24.118,5536635,0
2015-08-27,24.619,25.678,24.59,25.594,9962861,0
2015-08-28,25.371,26.243,25.279,25.874,9093767,0
2015-08-31,25.352,26.31,24.832,26.224,7567497,0
2015-09-01,25.454,25.678,25.083,25.361,7431282,0
2015-09-02,25.664,25.674,24.41,24.69,7536997,0
2015-09-03,24.83,25.562,24.625,24.803,6045192,0
2015-09-04,24.438,24.83,24.287,24.681,4114111,0
2015-09-08,24.858,25.047,24.372,24.868,3845824,0
2015-09-09,25.028,25.281,24.503,24.551,4188550,0
2015-09-10,24.494,25.065,24.381,24.785,4583797,0
2015-09-11,24.447,24.465,23.989,24.111,4132053,0
2015-09-14,24.016,24.073,23.652,23.755,4557123,0
2015-09-15,23.746,24.111,23.446,23.623,4661040,0
2015-09-16,23.839,24.776,23.8,24.708,6534664,0
2015-09-17,24.708,25.449,24.381,24.98,7414121,0
2015-09-18,24.596,24.664,24.165,24.213,6908576,0
2015-09-21,24.41,24.728,24.223,24.578,4383783,0
2015-09-22,24.241,24.558,24.034,24.372,3872418,0
2015-09-23,24.438,24.606,23.902,23.942,5267781,0
2015-09-24,23.755,24.503,23.736,24.223,5391574,0
2015-09-25,24.533,24.728,24.317,24.616,4477130,0
2015-09-28,24.354,24.568,24.185,24.223,3943464,0
2015-09-29,24.204,24.849,24.101,24.756,4571968,0
2015-09-30,24.907,25.224,24.372,25.019,5126268,0
2015-10-01,25.524,25.889,24.776,24.888,4739646,0
2015-10-02,24.737,25.224,24.664,25.149,5314026,0
2015-10-05,24.803,25.149,24.568,24.766,13899619,0
2015-10-06,24.878,25.252,24.756,25.075,8253426,0
2015-10-07,25.543,25.776,25.169,25.412,10245064,0
2015-10-08,25.487,26.9,25.467,26.712,6579414,0
2015-10-09,26.872,27.031,26.479,26.536,5145600,0
2015-10-12,26.564,26.619,26.199,26.451,3115910,0
2015-10-13,26.048,26.712,25.899,26.264,5660171,0
2015-10-14,26.254,26.881,26.234,26.778,3879786,0
2015-10-15,26.639,26.909,26.441,26.778,3374079,0
2015-10-16,26.872,26.966,26.657,26.788,3727701,0
2015-10-19,26.376,26.581,25.946,26.17,4758228,0
2015-10-20,26.244,26.816,26.199,26.555,3545405,0
2015-10-21,26.414,26.545,26.086,26.376,5095190,0
2015-10-22,26.517,27.283,26.507,27.229,5828277,0
2015-10-23,26.985,27.012,26.434,26.639,5351514,0
2015-10-26,26.648,26.741,26.254,26.347,3837173,0
2015-10-27,26.01,26.039,25.617,25.907,4213221,0
2015-10-28,26.068,26.881,25.851,26.657,6530392,0
2015-10-29,26.685,27.716,26.581,27.603,6780628,0
2015-10-30,27.677,28.072,27.491,27.836,7087896,0
2015-11-02,27.687,28.052,27.517,27.977,3854722,0
2015-11-03,28.062,28.745,27.995,28.34,4366483,0
2015-11-04,28.218,28.482,27.958,28.331,5310535,0
2015-11-05,28.156,28.735,27.873,27.968,4030591,0
2015-11-06,27.575,27.883,27.369,27.799,2881510,0
2015-11-09,27.809,28.081,27.332,27.472,2506740,0
2015-11-10,27.322,27.78,27.153,27.603,3065957,0
2015-11-11,27.594,27.657,26.872,26.957,3327193,0
2015-11-12,26.479,26.975,26.254,26.311,4349181,0
2015-11-13,26.086,26.487,25.907,25.983,3320145,0
2015-11-16,25.992,26.928,25.889,26.9,3868037,0
2015-11-17,26.854,27.293,26.694,27.125,3440939,0
2015-11-18,26.545,26.722,25.636,26.338,8685971,0
2015-11-19,26.234,26.555,26.048,26.132,3972704,0
2015-11-20,26.216,26.234,25.674,25.693,3268881,0
2015-11-23,25.703,26.02,25.524,25.674,3306690,0
2015-11-24,25.956,26.264,25.851,26.03,2835159,0
2015-11-25,25.936,26.17,25.609,25.805,2774281,0
2015-11-27,25.543,25.703,25.477,25.636,1397608,0
2015-11-30,25.643,26.088,25.634,26.049,3822027,0
2015-12-01,26.124,26.692,26.059,26.673,3987440,0
2015-12-02,26.464,26.531,25.861,25.984,3573544,0
2015-12-03,26.201,26.295,25.795,25.992,3764477,0
2015-12-04,25.596,25.691,25.105,25.437,4916833,0
2015-12-07,24.841,24.841,24.077,24.313,4825291,0
2015-12-08,23.822,24.634,23.605,24.293,5955085,0
2015-12-09,24.482,25.286,24.238,24.595,6142811,0
2015-12-10,24.369,25.191,24.257,24.7,3305827,0
2015-12-11,24.378,24.398,23.905,24.18,4055651,0
2015-12-14,24.02,24.068,23.567,23.718,5479105,0
2015-12-15,23.993,24.323,23.925,24.151,3589461,0
2015-12-16,24.038,24.275,23.812,24.143,3724868,0
2015-12-17,23.945,24.086,23.633,23.973,5516949,0
2015-12-18,23.783,24.54,23.738,24.388,4949679,0
2015-12-21,24.492,24.831,24.086,24.209,4374249,0
2015-12-22,24.247,24.351,23.896,24.303,3433361,0
2015-12-23,24.653,25.331,24.634,25.323,4504148,0
2015-12-24,25.323,25.445,25.045,25.124,1206119,0
2015-12-28,24.814,24.937,24.55,24.823,2230990,0
2015-12-29,25.143,25.35,24.804,24.898,2979014,0
2015-12-30,24.577,24.845,24.204,24.303,3729986,0
2015-12-31,24.058,24.463,24.058,24.351,2725355,0
2016-01-04,24.038,24.398,23.577,23.88,4641858,0
2016-01-05,23.896,23.969,23.364,23.896,4156117,0
2016-01-06,23.378,23.378,22.775,22.849,4570174,0
2016-01-07,22.397,22.586,22.105,22.303,6935644,0
2016-01-08,22.671,22.735,22.095,22.17,4590133,0
2016-01-11,22.245,22.293,21.076,21.152,6600725,0
2016-01-12,21.416,21.47,20.721,21.444,4969658,0
2016-01-13,21.727,21.727,20.509,20.584,5840696,0
2016-01-14,20.716,21.358,20.395,21.283,5000825,0
2016-01-15,20.122,20.983,20.066,20.282,6470587,0
2016-01-19,19.802,20.056,18.566,18.858,10068672,0
2016-01-20,18.395,18.829,17.66,18.508,12025647,0
2016-01-21,18.593,19.962,18.489,19.67,8866217,0
2016-01-22,20.642,21.056,20.527,20.878,7169942,0
2016-01-25,20.537,20.784,19.734,19.802,5190494,0
2016-01-26,20.15,20.967,20.104,20.802,6971562,0
2016-01-27,20.603,21.377,20.472,20.99,6516620,0
2016-01-28,21.972,22.2,21.449,22.028,7373213,0
2016-01-29,22.273,22.34,21.566,22.228,5564535,0
2016-02-01,21.897,21.906,21.226,21.558,8155492,0
2016-02-02,20.915,21.029,20.349,20.971,8048414,0
2016-02-03,21.593,21.755,20.735,21.613,8451317,0
2016-02-04,21.368,22.622,21.368,21.821,6631174,0
2016-02-05,21.755,21.906,21.397,21.661,6292486,0
2016-02-08,21.283,21.707,20.897,21.265,7322020,0
2016-02-09,20.952,21.113,20.141,20.359,5556926,0
2016-02-10,20.292,20.66,19.923,20.028,6007789,0
2016-02-11,19.471,20.056,19.207,19.933,7814862,0
2016-02-12,20.67,21.206,20.246,20.839,5154540,0
2016-02-16,21.329,21.397,20.518,21.076,4629932,0
2016-02-17,21.406,22.755,21.189,22.632,6716704,0
2016-02-18,23.069,23.113,22.35,22.642,6957668,0
2016-02-19,22.047,22.642,21.962,22.538,4640377,0
2016-02-22,23.085,23.331,22.991,23.227,5064877,0
2016-02-23,22.839,22.972,22.236,22.445,4888203,0
2016-02-24,21.812,22.868,21.802,22.755,4591629,0
2016-02-25,22.765,23.412,22.659,23.265,4470315,0
2016-02-26,23.708,23.812,22.827,22.982,4527278,0
2016-02-29,23.227,23.586,22.991,23.104,5206653,0
2016-03-01,23.312,23.792,23.265,23.653,5009506,0
2016-03-02,23.542,23.704,22.922,23.675,4246839,0
2016-03-03,23.656,24.018,23.456,23.762,6054438,0
2016-03-04,23.952,24.283,23.723,24.104,5165236,0
2016-03-07,23.98,25.084,23.971,24.79,5427501,0
2016-03-08,24.579,24.627,24.046,24.332,3712631,0
2016-03-09,24.704,25.093,24.484,24.77,4867107,0
2016-03-10,24.589,24.78,23.99,24.437,3469307,0
2016-03-11,24.79,25.131,24.712,24.904,5572879,0
2016-03-14,24.56,25.042,24.308,24.951,3409461,0
2016-03-15,24.551,25.474,24.542,25.464,3817657,0
2016-03-16,25.645,26.285,25.437,26.225,5622264,0
2016-03-17,26.587,26.873,26.312,26.788,3878897,0
2016-03-18,26.902,26.96,26.225,26.312,5378794,0
2016-03-21,26.235,26.446,26.075,26.427,4209870,0
2016-03-22,26.036,26.882,26.017,26.522,6268084,0
2016-03-23,26.302,26.359,25.617,25.627,4130783,0
2016-03-24,25.084,25.817,24.959,25.769,3989766,0
2016-03-28,25.884,25.884,25.369,25.827,2892544,0
2016-03-29,25.464,26.002,25.294,25.875,2988164,0
2016-03-30,26.255,26.541,26.065,26.198,2451301,0
2016-03-31,26.131,26.587,26.084,26.474,3266013,0
2016-04-01,25.808,26.407,25.721,26.35,3143534,0
2016-04-04,26.322,26.369,25.636,25.731,5539881,0
2016-04-05,25.36,25.598,25.208,25.369,3153584,0
2016-04-06,25.588,25.984,25.265,25.96,3476570,0
2016-04-07,25.751,25.969,25.432,25.608,2554181,0
2016-04-08,26.341,26.379,26.036,26.198,2907047,0
2016-04-11,26.446,26.778,26.265,26.275,2338688,0
2016-04-12,26.456,27.673,26.302,27.483,4964161,0
2016-04-13,27.588,27.731,27.282,27.52,3960780,0
2016-04-14,27.52,27.597,27.121,27.341,2879039,0
2016-04-15,26.855,26.988,26.551,26.636,3354970,0
2016-04-18,25.817,27.041,25.817,26.96,4201508,0
2016-04-19,27.159,27.978,26.827,27.912,6461556,0
2016-04-20,27.579,27.968,27.254,27.483,5033619,0
2016-04-21,27.588,27.597,26.836,26.969,4375659,0
2016-04-22,27.093,27.483,27.074,27.282,4243378,0
2016-04-25,27.074,27.188,26.75,27.14,3068782,0
2016-04-26,27.378,27.617,27.237,27.436,3238617,0
2016-04-27,27.683,27.968,26.941,27.312,3735105,0
2016-04-28,27.322,28.462,27.168,27.95,5279235,0
2016-04-29,28.111,28.462,27.817,27.958,6050170,0
2016-05-02,27.74,27.93,26.788,27.006,5283910,0
2016-05-03,26.616,26.636,25.845,26.189,4269183,0
2016-05-04,26.027,26.207,25.131,25.275,6892449,0
2016-05-05,25.694,25.779,24.189,24.542,11385028,0
2016-05-06,24.379,25.323,24.174,24.988,8733831,0
2016-05-09,24.827,24.933,24.097,24.418,6303294,0
2016-05-10,24.694,25.608,24.656,25.437,5146089,0
2016-05-11,25.35,25.855,24.874,25.541,4013378,0
2016-05-12,25.875,26.179,25.208,25.294,5803424,0
2016-05-13,25.265,25.541,25.008,25.093,2513784,0
2016-05-16,25.645,25.912,25.598,25.827,5287988,0
2016-05-17,25.627,26.322,25.503,25.875,6723502,0
2016-05-18,25.76,25.875,24.978,25.171,4405197,0
2016-05-19,24.854,24.959,24.523,24.914,3448746,0
2016-05-20,24.941,25.217,24.869,25.037,2797029,0
2016-05-23,24.836,25.34,24.732,25.093,2597156,0
2016-05-24,25.275,25.922,25.151,25.608,4294911,0
2016-05-25,25.817,26.235,25.76,26.111,4642324,0
2016-05-26,26.482,26.482,26.084,26.217,5230138,0
2016-05-27,25.998,26.293,25.865,26.217,4404861,0
2016-05-31,26.285,26.607,26.235,26.322,7598150,0
2016-06-01,26.101,26.14,25.565,25.977,5366597,0
2016-06-02,25.65,26.332,25.612,26.323,4157324,0
2016-06-03,26.524,26.754,26.235,26.409,4341434,0
2016-06-06,26.725,26.898,26.448,26.812,3838886,0
2016-06-07,27.052,27.416,26.947,27.378,3338672,0
2016-06-08,27.061,27.225,26.678,26.812,22760007,0
2016-06-09,26.564,26.773,26.389,26.554,5778234,0
2016-06-10,26.303,26.457,25.824,25.852,4937656,0
2016-06-13,25.631,26.179,25.468,25.775,4907612,0
2016-06-14,25.612,25.862,25.372,25.507,4001174,0
2016-06-15,25.333,25.507,25.132,25.2,4286168,0
2016-06-16,24.853,25.343,24.566,25.209,4320828,0
2016-06-17,25.468,25.722,25.382,25.545,4002344,0
2016-06-20,26.064,26.198,25.872,25.881,3135532,0
2016-06-21,25.852,26.179,25.665,25.996,3042698,0
2016-06-22,26.217,26.235,25.757,26.015,3897409,0
2016-06-23,26.419,27.148,26.36,27.061,5964504,0
2016-06-24,25.814,26.581,25.722,25.765,5173373,0
2016-06-27,25.488,25.708,25.075,25.2,4816625,0
2016-06-28,25.9,26.034,25.545,25.737,4280109,0
2016-06-29,26.034,26.36,25.967,26.294,4180031,0
2016-06-30,26.285,26.669,26.083,26.61,3759129,0
2016-07-01,26.715,27.464,26.697,27.081,3927725,0
2016-07-05,26.783,27.176,26.6,27.081,5287154,0
2016-07-06,26.927,27.09,26.554,26.974,3202180,0
2016-07-07,27.301,27.331,26.466,26.619,3587843,0
2016-07-08,26.86,27.119,26.697,26.715,3719924,0
2016-07-11,26.764,26.878,26.514,26.573,2429900,0
2016-07-12,27.109,27.541,27.043,27.378,2637076,0
2016-07-13,27.272,27.541,26.85,27.09,2597379,0
2016-07-14,27.455,27.531,27.186,27.262,2764825,0
2016-07-15,27.349,27.378,26.722,26.783,2422253,0
2016-07-18,26.61,26.86,26.466,26.812,2435251,0
2016-07-19,26.735,26.764,26.294,26.38,2523464,0
2016-07-20,26.332,26.649,26.179,26.476,3300560,0
2016-07-21,26.476,26.715,26.337,26.389,3051550,0
2016-07-22,26.438,26.453,25.967,26.275,2575887,0
2016-07-25,25.958,26.054,25.132,25.287,3197118,0
2016-07-26,25.247,25.488,25.123,25.478,4130936,0
2016-07-27,25.631,25.761,25.028,25.209,4050941,0
2016-07-28,25.372,25.67,25.19,25.631,5039264,0
2016-07-29,25.43,25.896,25.372,25.824,3489124,0
2016-08-01,25.535,25.622,24.758,24.873,3660308,0
2016-08-02,25.324,25.468,24.729,24.95,3669914,0
2016-08-03,25.028,25.392,24.729,25.353,3748924,0
2016-08-04,25.306,25.67,25.227,25.555,2493646,0
2016-08-05,25.402,25.545,25.018,25.516,3317942,0
2016-08-08,25.631,26.198,25.555,25.967,3293024,0
2016-08-09,26.083,26.323,25.987,26.245,2668507,0
2016-08-10,26.342,26.581,26.225,26.466,6367515,0
2016-08-11,26.629,26.97,26.524,26.831,3223806,0
2016-08-12,26.888,27.061,26.754,26.974,1778088,0
2016-08-15,27.1,27.378,27.1,27.206,2797164,0
2016-08-16,27.272,27.406,27.206,27.321,2428273,0
2016-08-17,27.176,27.186,26.659,27.109,4365305,0
2016-08-18,27.359,27.599,27.321,27.56,4182917,0
2016-08-19,27.359,27.455,27.191,27.281,2531662,0
2016-08-22,27.003,27.235,26.773,27.186,2792028,0
2016-08-23,27.215,27.311,27.09,27.138,2046079,0
2016-08-24,27.013,27.176,26.832,26.957,3166615,0
2016-08-25,26.947,27.061,26.783,26.937,2764270,0
2016-08-26,27.023,27.416,26.803,26.947,3354712,0
2016-08-29,27.043,27.043,26.567,26.639,4371341,0
2016-08-30,26.678,26.812,26.544,26.697,3808778,0
2016-08-31,26.438,26.504,25.919,26.015,7202028,0
2016-09-01,25.931,26.308,25.893,26.057,5630741,0
2016-09-02,26.328,26.647,26.308,26.541,3219502,0
2016-09-06,26.676,26.753,26.546,26.627,3568756,0
2016-09-07,26.696,26.782,26.385,26.473,4208484,0
2016-09-08,26.598,26.908,26.425,26.782,6058214,0
2016-09-09,26.415,26.521,25.883,26.018,6763151,0
2016-09-12,25.766,26.033,25.534,25.911,4886172,0
2016-09-13,25.544,25.582,25.041,25.243,6246767,0
2016-09-14,25.108,25.5,24.954,25.128,4355626,0
2016-09-15,25.177,25.534,25.098,25.35,3709645,0
2016-09-16,25.012,25.233,24.896,25.06,3493000,0
2016-09-19,25.233,25.486,25.215,25.273,4591680,0
2016-09-20,25.243,25.399,24.935,24.944,4138265,0
2016-09-21,25.157,25.414,24.949,25.399,5684300,0
2016-09-22,25.825,26.013,25.825,25.873,6002368,0
2016-09-23,25.7,25.902,25.438,25.621,6614756,0
2016-09-26,25.582,25.602,25.313,25.36,6110549,0
2016-09-27,25.147,25.167,24.864,25.051,5980177,0
2016-09-28,25.215,26.289,25.07,26.27,6867754,0
2016-09-29,26.318,27.228,26.299,26.802,9839134,0
2016-09-30,26.908,27.169,26.571,26.878,4735546,0
2016-10-03,26.985,27.024,26.561,26.782,3319555,0
2016-10-04,26.724,26.985,26.415,26.676,2562742,0
2016-10-05,26.928,27.15,26.878,26.938,3057698,0
2016-10-06,27.024,27.179,26.831,27.024,2468679,0
2016-10-07,27.034,27.13,26.511,26.86,3901624,0
2016-10-10,27.121,27.711,27.111,27.479,3256304,0
2016-10-11,27.275,27.401,27.189,27.334,3652190,0
2016-10-12,27.238,27.238,26.928,27.159,1646958,0
2016-10-13,26.928,27.692,26.772,27.546,3135052,0
2016-10-14,27.779,27.992,27.509,27.509,3907095,0
2016-10-17,27.489,27.745,27.391,27.692,2580189,0
2016-10-18,27.924,28.059,27.75,27.992,2702123,0
2016-10-19,28.108,28.805,28.098,28.359,3840022,0
2016-10-20,28.079,28.65,27.962,28.399,2794178,0
2016-10-21,28.253,28.64,28.022,28.465,3982949,0
2016-10-24,28.475,28.563,28.166,28.447,4183723,0
2016-10-25,28.437,28.824,28.243,28.253,4161671,0
2016-10-26,28.05,28.563,27.905,28.534,5573850,0
2016-10-27,29.22,30.497,29.22,30.14,7921131,0
2016-10-28,30.082,30.342,29.665,29.84,6195760,0
2016-10-31,29.657,29.675,28.969,29.047,3571695,0
2016-11-01,28.979,29.26,28.717,29.007,3940557,0
2016-11-02,28.882,29.192,28.563,28.717,3863061,0
2016-11-03,28.843,28.964,28.465,28.591,2584099,0
2016-11-04,28.399,28.699,28.108,28.233,3543920,0
2016-11-07,28.707,29.201,28.591,29.027,3144797,0
2016-11-08,28.931,29.521,28.736,29.201,3544020,0
2016-11-09,28.689,29.772,28.689,29.491,4071721,0
2016-11-10,29.201,29.318,28.717,28.756,5350677,0
2016-11-11,28.544,28.601,27.876,28.223,3269776,0
2016-11-14,28.079,28.423,27.982,28.369,3382371,0
2016-11-15,28.707,29.811,28.66,29.733,6059172,0
2016-11-16,29.55,29.56,29.012,29.521,4570626,0
2016-11-17,29.705,30.45,29.491,29.55,5032577,0
2016-11-18,29.55,30.245,29.454,29.937,4412709,0
2016-11-21,30.45,30.894,30.362,30.808,2916316,0
2016-11-22,30.962,31.145,30.44,30.672,2490238,0
2016-11-23,30.265,30.667,30.245,30.507,1619033,0
2016-11-25,30.255,30.44,30.014,30.169,1299076,0
2016-11-28,30.507,30.507,29.685,29.733,2559778,0
2016-11-29,29.298,29.298,28.62,29.047,3519333,0
2016-11-30,30.7,31.595,30.563,31.05,6258286,0
2016-12-01,31.722,32.39,31.42,31.479,4555272,0
2016-12-02,31.42,31.635,31.009,31.41,2723202,0
2016-12-05,31.684,31.849,31.342,31.635,2836685,0
2016-12-06,31.333,31.722,31.197,31.528,3034803,0
2016-12-07,31.372,31.742,31.372,31.674,2435499,0
2016-12-08,31.869,32.027,31.342,31.655,2883694,0
2016-12-09,31.869,31.966,31.689,31.79,2111454,0
2016-12-12,32.649,32.932,31.693,31.732,5091944,0
2016-12-13,32.054,32.649,31.872,32.462,3673518,0
2016-12-14,32.552,32.599,31.577,31.577,4388761,0
2016-12-15,31.274,32.025,31.274,31.966,2004974,0
2016-12-16,32.142,32.269,31.79,31.985,2253634,0
2016-12-19,31.898,32.005,31.737,31.849,1281089,0
2016-12-20,31.947,32.162,31.869,32.054,2570234,0
2016-12-21,32.074,32.132,31.908,31.976,2434993,0
2016-12-22,32.045,32.219,31.898,32.083,1676961,0
2016-12-23,31.966,32.122,31.903,31.947,1762010,0
2016-12-27,31.957,32.205,31.83,32.064,1338568,0
2016-12-28,31.898,32.074,31.595,31.684,1475434,0
2016-12-29,31.703,32.087,31.674,31.937,1871133,0
2016-12-30,31.995,32.327,31.782,31.859,1689894,0
2017-01-03,32.152,32.599,31.79,32.074,2916226,0
2017-01-04,32.327,32.512,32.167,32.229,1826009,0
2017-01-05,32.269,32.609,32.172,32.462,1955367,0
2017-01-06,32.542,32.619,32.288,32.492,1894780,0
2017-01-09,32.102,32.239,31.83,32.045,2522335,0
2017-01-10,32.025,32.162,31.674,31.693,2963900,0
2017-01-11,31.772,31.947,31.43,31.918,3215077,0
2017-01-12,32.249,32.278,31.459,31.752,2724278,0
2017-01-13,31.577,31.839,31.44,31.625,1837362,0
2017-01-17,31.985,32.385,31.849,31.898,2866707,0
2017-01-18,31.664,31.8,31.089,31.187,3241638,0
2017-01-19,31.235,31.284,30.845,30.845,2829701,0
2017-01-20,31.089,31.245,30.855,30.923,2330965,0
2017-01-23,30.7,30.807,30.28,30.485,2892474,0
2017-01-24,31.109,31.595,30.757,31.45,9443126,0
2017-01-25,31.83,31.83,31.284,31.489,4197857,0
2017-01-26,31.595,31.638,30.953,31.06,4779025,0
2017-01-27,30.914,31.033,30.64,30.68,3544199,0
2017-01-30,30.602,30.63,29.987,30.212,5140029,0
2017-01-31,30.397,30.417,29.93,30.25,3408544,0
2017-02-01,30.241,30.465,30.037,30.25,3139520,0
2017-02-02,30.358,30.524,30.178,30.367,2921416,0
2017-02-03,30.427,30.777,30.348,30.475,3147686,0
2017-02-06,30.446,30.446,29.915,30.144,2774625,0
2017-02-07,29.86,30.134,29.686,30.085,3551256,0
2017-02-08,29.968,30.017,29.403,29.94,3934403,0
2017-02-09,31.099,31.508,30.67,30.757,7105065,0
2017-02-10,31.099,31.313,30.807,30.904,3565877,0
2017-02-13,30.933,31.099,30.757,31.089,2214513,0
2017-02-14,31.177,31.323,30.933,31.197,3375970,0
2017-02-15,31.06,31.664,31.03,31.625,3667750,0
2017-02-16,31.772,31.888,31.537,31.655,4372961,0
2017-02-17,31.392,31.642,31.274,31.352,4831940,0
2017-02-21,31.43,31.684,31.304,31.625,3803836,0
2017-02-22,31.323,31.537,31.255,31.333,4952152,0
2017-02-23,31.635,31.927,31.537,31.839,6033782,0
2017-02-24,31.537,31.595,30.612,30.7,6699662,0
2017-02-27,30.68,30.972,30.348,30.943,5452616,0
2017-02-28,30.377,30.7,30.29,30.533,5035862,0
2017-03-01,30.734,30.842,30.498,30.695,5364111,0
2017-03-02,30.439,30.665,30.303,30.38,3795826,0
2017-03-03,30.469,30.675,30.252,30.635,3022426,0
2017-03-06,30.597,30.93,30.351,30.911,2445936,0
2017-03-07,30.94,30.96,30.69,30.832,1871842,0
2017-03-08,30.537,30.734,29.398,29.467,4603287,0
2017-03-09,29.428,29.614,29.025,29.496,5456706,0
2017-03-10,29.801,29.821,29.339,29.526,3120282,0
2017-03-13,29.467,29.624,29.418,29.546,4633025,0
2017-03-14,29.133,29.276,28.868,29.192,3877742,0
2017-03-15,29.329,30.164,29.005,30.076,7082743,0
2017-03-16,29.977,30.322,29.929,30.184,3376128,0
2017-03-17,30.234,30.518,30.224,30.332,5359854,0
2017-03-20,30.204,30.405,30.066,30.214,3820474,0
2017-03-21,30.41,30.597,29.713,29.831,3967696,0
2017-03-22,29.634,30.292,29.458,29.977,2749067,0
2017-03-23,29.879,30.287,29.761,30.047,2113252,0
2017-03-24,30.115,30.234,29.919,29.977,2713382,0
2017-03-27,29.566,29.831,29.536,29.713,2821023,0
2017-03-28,29.869,30.498,29.801,30.4,2728137,0
2017-03-29,30.332,31.098,30.292,30.98,4920319,0
2017-03-30,31.127,31.196,30.229,30.341,5962565,0
2017-03-31,30.43,30.542,30.066,30.204,3500752,0
2017-04-03,30.174,30.272,29.516,29.85,4384256,0
2017-04-04,29.722,30.096,29.566,30.066,2649091,0
2017-04-05,30.518,30.813,30.312,30.332,3763091,0
2017-04-06,30.489,30.655,30.332,30.518,2054308,0
2017-04-07,30.567,30.705,30.351,30.43,1485225,0
2017-04-10,30.528,30.911,30.361,30.803,1638472,0
2017-04-11,30.793,30.822,30.332,30.557,1934026,0
2017-04-12,30.518,30.763,30.41,30.607,1709722,0
2017-04-13,30.607,30.665,29.929,29.987,1615483,0
2017-04-17,30.194,30.518,30.115,30.449,2607483,0
2017-04-18,30.106,30.37,29.781,30.106,3177163,0
2017-04-19,30.076,30.252,29.604,29.664,2917042,0
2017-04-20,29.634,29.919,29.594,29.614,1756979,0
2017-04-21,29.516,29.771,29.29,29.771,2813408,0
2017-04-24,30.017,30.243,29.826,30.145,2838146,0
2017-04-25,29.977,30.617,29.949,30.597,2800258,0
2017-04-26,30.4,30.763,30.027,30.076,2951716,0
2017-04-27,30.341,30.842,29.251,30.135,5359642,0
2017-04-28,30.4,30.886,30.037,30.803,3796562,0
2017-05-01,30.744,30.901,30.541,30.803,2634677,0
2017-05-02,30.753,31.176,30.739,30.891,3372304,0
2017-05-03,30.803,30.872,30.557,30.567,2918531,0
2017-05-04,30.351,30.351,29.359,29.801,5057487,0
2017-05-05,29.85,30.68,29.722,30.645,3657902,0
2017-05-08,30.675,31.078,30.607,31,2374824,0
2017-05-09,30.92,30.96,30.587,30.852,4664317,0
2017-05-10,31.098,31.461,30.793,31.363,2928256,0
2017-05-11,31.363,31.411,30.93,31.01,2408618,0
2017-05-12,31.048,31.215,30.847,31.117,2220593,0
2017-05-15,31.648,31.789,31.461,31.549,2542167,0
2017-05-16,31.696,31.903,31.393,31.411,2007432,0
2017-05-17,31.274,31.373,30.813,30.822,2377417,0
2017-05-18,30.783,31.245,30.489,30.862,2495002,0
2017-05-19,31.166,31.53,31,31.471,2233888,0
2017-05-22,31.618,31.706,31.383,31.53,1425760,0
2017-05-23,31.393,31.559,31.098,31.274,3288272,0
2017-05-24,31.313,31.618,31.073,31.274,1587087,0
2017-05-25,31.166,31.539,30.622,30.734,2967152,0
2017-05-26,30.813,31.156,30.665,31.068,1723123,0
2017-05-30,30.842,31.146,30.803,31.108,2066823,0
2017-05-31,30.832,30.96,30.582,30.753,3259630,0
2017-06-01,30.672,31.335,30.494,30.979,3193597,0
2017-06-02,30.84,30.84,30.533,30.771,2862985,0
2017-06-05,30.642,30.91,30.444,30.761,2842841,0
2017-06-06,30.692,31.137,30.623,31.127,2369692,0
2017-06-07,30.939,31.147,30.118,30.157,3713188,0
2017-06-08,30.049,30.316,29.811,29.93,2509426,0
2017-06-09,29.94,30.444,29.91,30.336,2818194,0
2017-06-12,30.425,30.741,29.94,30.474,3450546,0
2017-06-13,30.623,30.746,30.306,30.563,2603209,0
2017-06-14,30.613,30.623,29.415,29.465,3324881,0
2017-06-15,29.257,29.593,29.088,29.197,4319360,0
2017-06-16,29.326,29.633,29.207,29.425,6763927,0
2017-06-19,29.544,29.633,29.128,29.207,3459856,0
2017-06-20,28.821,28.821,28.168,28.425,5626445,0
2017-06-21,28.307,28.96,28.217,28.425,3623122,0
2017-06-22,28.722,29.049,28.475,28.524,3208108,0
2017-06-23,28.445,28.93,28.336,28.722,3293073,0
2017-06-26,28.811,28.94,28.42,28.435,2640325,0
2017-06-27,28.732,28.989,28.534,28.91,4503673,0
2017-06-28,29.039,29.356,28.801,29.267,3593308,0
2017-06-29,29.316,29.465,28.93,29.128,2751843,0
2017-06-30,29.316,29.385,28.747,28.9,4186698,0
2017-07-03,29.029,29.712,28.97,29.633,2194068,0
2017-07-05,28.633,28.683,28.049,28.505,4986847,0
2017-07-06,28.574,28.742,28.128,28.178,3694394,0
2017-07-07,28.148,28.227,27.673,28.158,3552609,0
2017-07-10,28.089,28.257,27.875,28.059,3083614,0
2017-07-11,27.95,28.544,27.713,28.524,3480389,0
2017-07-12,28.811,29.296,28.663,28.98,4743688,0
2017-07-13,28.801,29.098,28.742,28.999,2949217,0
2017-07-14,29.207,29.504,29.148,29.405,2395977,0
2017-07-17,29.346,29.613,29.227,29.286,2985821,0
2017-07-18,29.514,29.662,29.395,29.603,2833026,0
2017-07-19,29.732,30.355,29.682,30.296,3247878,0
2017-07-20,30.385,30.583,30.186,30.474,3579112,0
2017-07-21,30.583,30.593,30.128,30.326,3908512,0
2017-07-24,30.464,30.494,30.128,30.395,2101506,0
2017-07-25,30.603,30.979,30.494,30.86,2990253,0
2017-07-26,30.969,31.494,30.83,31.078,4014886,0
2017-07-27,30.266,31.355,30.217,31.335,5055458,0
2017-07-28,31.216,32.295,31.197,32.127,4902585,0
2017-07-31,32.028,32.543,31.889,32.285,4759338,0
2017-08-01,32.196,32.256,31.583,31.88,4476439,0
2017-08-02,31.731,32.503,31.652,32.434,3916459,0
2017-08-03,32.384,32.602,32.172,32.424,3704989,0
2017-08-04,32.463,32.701,32.345,32.652,3317468,0
2017-08-07,32.444,32.899,32.444,32.671,2317729,0
2017-08-08,32.256,32.652,32.246,32.543,3198398,0
2017-08-09,32.503,32.602,32.216,32.434,2366988,0
2017-08-10,32.483,32.523,31.909,32.058,3341742,0
2017-08-11,31.969,32.206,31.899,32.077,3320378,0
2017-08-14,32.068,32.384,31.721,31.79,1714808,0
2017-08-15,31.672,31.731,31.424,31.593,2093489,0
2017-08-16,31.721,31.88,31.251,31.315,2148586,0
2017-08-17,31.187,31.32,30.9,30.9,2002368,0
2017-08-18,31.058,31.226,30.86,31.098,1805206,0
2017-08-21,30.979,31.038,30.583,30.642,3390661,0
2017-08-22,30.751,30.88,30.692,30.761,1721958,0
2017-08-23,30.543,31.157,30.494,31.028,1911765,0
2017-08-24,30.959,31.043,30.682,30.979,2367225,0
2017-08-25,31.068,31.246,30.969,31.068,1675185,0
2017-08-28,31.127,31.245,30.761,30.84,1493611,0
2017-08-29,30.603,31.281,30.365,31.207,5053272,0
2017-08-30,30.989,31.112,30.682,30.87,2756605,0
2017-08-31,31.26,31.42,30.95,31.33,3959969,0
2017-09-01,31.54,32.02,31.34,31.91,3330966,0
2017-09-05,32.11,32.15,31.41,31.83,4722195,0
2017-09-06,31.97,32.61,31.85,32.54,4229763,0
2017-09-07,32.61,32.9199,32.45,32.89,2149516,0
2017-09-08,32.85,32.92,32.54,32.71,2584793,0
2017-09-11,32.69,33.12,32.58,33.08,3418984,0
2017-09-12,33.08,33.48,32.96,33.38,2508445,0
2017-09-13,33.5,33.71,33.42,33.63,2509017,0
2017-09-14,33.71,34.17,33.65,34.15,3635319,0
2017-09-15,34.21,34.22,33.855,34.13,3328069,0
2017-09-18,34.04,34.365,33.73,33.97,3527647,0
2017-09-19,34.05,34.145,33.885,33.95,2272646,0
2017-09-20,33.97,34.35,33.96,34.15,2682998,0
2017-09-21,34.07,34.29,33.9725,34.21,1725315,0
2017-09-22,34.27,34.35,33.9,34.12,1948775,0
2017-09-25,34.25,34.759,34.19,34.66,3950721,0
2017-09-26,34.6,34.68,34.32,34.53,2678990,0
2017-09-27,34.52,34.795,34.44,34.73,1888984,0
2017-09-28,34.65,34.94,34.58,34.81,1909630,0
2017-09-29,34.79,35.16,34.675,35.03,3172492,0
2017-10-02,34.7,34.8508,34.45,34.64,1969634,0
2017-10-03,34.6,34.9455,34.56,34.82,2348666,0
2017-10-04,34.87,35.06,34.8,35.05,1731617,0
2017-10-05,34.9,35.18,34.81,35,1429193,0
2017-10-06,34.63,34.9,34.55,34.67,1530588,0
2017-10-09,34.753,34.82,34.53,34.57,1226614,0
2017-10-10,34.91,34.995,34.55,34.56,2002297,0
2017-10-11,34.61,34.77,34.49,34.52,2948505,0
2017-10-12,34.31,34.31,33.73,33.76,3484311,0
2017-10-13,34,34,33.615,33.73,3417815,0
2017-10-16,34.03,34.23,33.56,33.63,4445602,0
2017-10-17,33.63,33.77,33.501,33.74,4324776,0
2017-10-18,33.84,33.865,33.65,33.76,2275941,0
2017-10-19,33.63,33.84,33.58,33.61,3183602,0
2017-10-20,33.63,33.67,33.32,33.33,2942048,0
2017-10-23,33.3,33.41,33.19,33.19,2148779,0
2017-10-24,33.32,33.32,33.06,33.13,4232075,0
2017-10-25,33.08,33.24,32.83,32.94,3696581,0
2017-10-26,33.37,33.86,33.24,33.56,7068216,0
2017-10-27,33.53,33.76,33.37,33.76,4942706,0
2017-10-30,33.77,33.96,33.68,33.86,3344341,0
2017-10-31,33.79,34.135,33.68,33.96,5014206,0
2017-11-01,34.11,34.5,34.01,34.41,3000743,0
2017-11-02,34.45,34.86,34.45,34.86,3347196,0
2017-11-03,34.95,35.55,34.9,35.23,3851279,0
2017-11-06,35.29,35.73,35.215,35.68,5341993,0
2017-11-07,35.58,36.1,35.51,36.05,3793132,0
2017-11-08,36.12,36.32,35.945,36.07,2878724,0
2017-11-09,35.85,36.25,35.7401,36.13,2927012,0
2017-11-10,36.21,36.48,35.97,36.42,3287248,0
