Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.613,44.676,43.186,44.597,6786728,0
2005-02-28,44.825,44.875,43.433,43.753,6006979,0
2005-03-01,43.763,44.279,43.533,44.16,3869160,0
2005-03-02,43.783,44.17,43.503,43.613,3133079,0
2005-03-03,44.06,44.13,43.036,43.216,4913520,0
2005-03-04,43.733,44.776,43.364,44.726,6221285,0
2005-03-07,45.302,45.312,44.08,44.457,2917969,0
2005-03-08,43.99,43.99,42.689,42.837,6600795,0
2005-03-09,41.893,42.689,40.899,41.526,5807566,0
2005-03-10,41.595,41.913,40.105,40.422,7241900,0
2005-03-11,40.352,41.019,39.767,40.582,4099564,0
2005-03-14,40.372,40.582,39.021,39.835,5838756,0
2005-03-15,40.095,40.74,39.379,39.757,5966131,0
2005-03-16,40.482,40.492,39.598,40.005,5890872,0
2005-03-17,39.985,40.135,38.106,38.176,8693137,0
2005-03-18,38.146,38.961,38.116,38.325,6258108,0
2005-03-21,38.027,38.763,37.788,37.858,5473733,0
2005-03-22,38.514,39.428,38.037,38.186,7273290,0
2005-03-23,38.196,38.196,37.57,37.769,5107904,0
2005-03-24,37.888,38.862,37.888,38.395,4014043,0
2005-03-28,38.991,39.041,37.928,38.355,4895813,0
2005-03-29,38.533,38.951,37.848,37.868,5543155,0
2005-03-30,37.868,38.603,37.779,38.315,3919468,0
2005-03-31,38.563,39.379,38.563,39.18,4143633,0
2005-04-01,39.985,40.422,39.369,39.875,5832920,0
2005-04-04,39.875,40.462,39.418,40.174,3777000,0
2005-04-05,40.422,40.889,39.707,39.737,3047155,0
2005-04-06,39.737,39.855,38.842,39.418,3836763,0
2005-04-07,39.498,40.273,39.388,39.816,2966867,0
2005-04-08,39.955,40.154,39.25,39.349,2332202,0
2005-04-11,39.349,39.568,39.06,39.309,2115281,0
2005-04-12,39.18,40.422,38.783,40.402,5553821,0
2005-04-13,40.512,40.75,39.379,39.548,3573561,0
2005-04-14,39.558,39.637,37.719,37.779,5285184,0
2005-04-15,38.066,38.246,36.426,36.476,6863194,0
2005-04-18,36.775,37.391,36.656,37.301,4757571,0
2005-04-19,37.301,38.285,36.933,37.52,4903258,0
2005-04-20,37.52,37.6,35.939,35.939,7066231,0
2005-04-21,36.009,36.973,35.999,36.686,5198456,0
2005-04-22,36.686,36.765,35.83,36.029,3749633,0
2005-04-25,36.376,37.53,36.259,37.45,3374750,0
2005-04-26,37.45,39.001,37.222,37.858,5915824,0
2005-04-27,37.719,38.514,37.53,38.246,3299493,0
2005-04-28,38.246,38.485,36.775,36.854,4882331,0
2005-04-29,36.943,37.749,36.686,37.669,4495776,0
2005-05-02,37.788,38.146,36.973,37.54,3057820,0
2005-05-03,37.371,37.689,36.904,37.103,4882129,0
2005-05-04,36.824,38.365,36.686,38.176,4366993,0
2005-05-05,38.315,39.319,38.116,39.11,5021981,0
2005-05-06,38.882,39.737,38.465,39.568,5243531,0
2005-05-09,39.677,40.502,39.657,40.402,4094533,0
2005-05-10,40.372,40.402,39.2,39.408,5177126,0
2005-05-11,39.777,40.302,39.21,39.955,4254910,0
2005-05-12,39.875,40.005,38.465,38.563,4928412,0
2005-05-13,38.683,38.991,37.987,38.066,5157809,0
2005-05-16,38.206,39.707,38.186,39.657,5291824,0
2005-05-17,39.707,39.915,39.001,39.786,3997945,0
2005-05-18,40.672,42.232,40.672,42.082,6326525,0
2005-05-19,42.222,42.837,41.873,42.082,3988890,0
2005-05-20,42.122,42.262,41.396,41.983,3383202,0
2005-05-23,42.509,42.936,42.45,42.828,5446969,0
2005-05-24,42.719,43.493,42.489,43.493,4614299,0
2005-05-25,43.783,43.801,42.509,42.609,5025603,0
2005-05-26,44.18,45.55,43.901,45.55,11637667,0
2005-05-27,45.72,46.117,45.123,45.253,4557150,0
2005-05-31,45.472,46.058,45.472,46.018,6857760,0
2005-06-01,45.372,47.349,45.372,47.261,6666596,0
2005-06-02,47.439,48.146,47.132,48.056,4747511,0
2005-06-03,48.403,48.533,46.714,46.853,6114836,0
2005-06-06,47.092,47.439,46.316,47.201,3464095,0
2005-06-07,47.339,48.195,47.181,47.856,4487727,0
2005-06-08,48.036,48.086,46.833,47.201,3388434,0
2005-06-09,46.952,48.403,46.097,48.303,8217238,0
2005-06-10,48.652,49.139,47.539,47.956,5279348,0
2005-06-13,47.659,47.896,47.042,47.876,4277448,0
2005-06-14,47.629,49,47.609,48.781,4079241,0
2005-06-15,49.347,50.113,48.87,50.093,6803429,0
2005-06-16,50.043,51.335,49.746,51.335,6155283,0
2005-06-17,53.006,53.403,51.345,51.912,11053914,0
2005-06-20,51.484,51.484,49.746,50.113,8077588,0
2005-06-21,50.49,50.54,49.229,49.944,5741965,0
2005-06-22,50.143,50.44,49.357,50.342,4327150,0
2005-06-23,50.967,50.967,49.646,49.924,5085971,0
2005-06-24,49.497,49.844,47.956,48.85,7078102,0
2005-06-27,48.453,49.616,48.423,49.457,3896729,0
2005-06-28,49.884,50.888,49.656,50.71,4382286,0
2005-06-29,50.71,50.858,50.153,50.43,3495083,0
2005-06-30,50.78,51.197,50.053,50.46,4126931,0
2005-07-01,50.59,50.809,49.437,49.934,2933866,0
2005-07-05,48.93,50.183,48.702,50.043,4142224,0
2005-07-06,50.52,50.59,49.209,49.289,4367797,0
2005-07-07,48.96,50.977,48.83,50.927,6199753,0
2005-07-08,51.097,51.763,50.809,51.664,4667624,0
2005-07-11,52.18,53.771,51.842,53.631,4555138,0
2005-07-12,53.929,54.436,53.343,54.258,4890179,0
2005-07-13,54.258,54.466,53.522,54.307,2839089,0
2005-07-14,55.003,55.4,52.489,53.472,5134265,0
2005-07-15,54.069,55.66,53.691,55.63,4191725,0
2005-07-18,55.768,56.802,55.56,55.957,5413767,0
2005-07-19,56.753,56.961,55.66,56.553,4329665,0
2005-07-20,56.703,58.312,56.324,57.895,4669837,0
2005-07-21,56.653,57.03,55.47,55.987,4425248,0
2005-07-22,56.653,57.18,55.867,56.653,3584728,0
2005-07-25,57,57.05,54.268,54.516,4590957,0
2005-07-26,54.019,55.113,52.976,54.366,4503725,0
2005-07-27,53.074,54.288,52.787,54.069,4460865,0
2005-07-28,54.725,56.633,54.566,56.334,3767844,0
2005-07-29,56.304,56.334,54.695,55.083,2670663,0
2005-08-01,55.56,55.66,53.919,55.51,2876416,0
2005-08-02,55.083,56.196,55.013,55.957,2499018,0
2005-08-03,55.66,55.778,54.725,55.38,2861727,0
2005-08-04,54.646,55.56,53.959,54.546,3555250,0
2005-08-05,52.727,52.916,49.209,50.64,9867890,0
2005-08-08,50.193,50.59,47.708,48.463,8870215,0
2005-08-09,49.099,49.993,48.284,49.576,6628765,0
2005-08-10,50.48,50.48,49.04,49.417,3936673,0
2005-08-11,49.179,50.093,49.119,49.736,2954693,0
2005-08-12,49.347,49.805,48.791,49.706,2698934,0
2005-08-15,49.536,50.163,48.662,49.786,2740991,0
2005-08-16,49.606,50.093,48.84,49.179,4178244,0
2005-08-17,48.702,48.87,47.519,47.806,4832628,0
2005-08-18,47.609,48.413,47.349,48.086,3741785,0
2005-08-19,47.906,48.106,47.539,47.946,2795523,0
2005-08-22,48.066,48.523,47.309,48.176,3871476,0
2005-08-23,48.215,48.682,46.684,47.639,5614892,0
2005-08-24,47.201,50.203,47.151,49.696,8134435,0
2005-08-25,50.39,51.405,47.718,47.806,10391981,0
2005-08-26,47.429,47.569,46.038,46.465,8004644,0
2005-08-29,45.819,46.774,45.362,46.127,4610878,0
2005-08-30,45.899,46.912,45.73,46.267,4616210,0
2005-08-31,46.316,47.856,46.177,47.757,5658759,0
2005-09-01,47.708,48.056,47.161,47.926,4869050,0
2005-09-02,47.936,48.403,46.952,47.309,3290940,0
2005-09-06,47.012,48.205,46.962,48.176,3179763,0
2005-09-07,48.583,48.8,48.066,48.553,3017374,0
2005-09-08,46.853,47.082,46.008,46.982,6025291,0
2005-09-09,47.132,48.224,47.102,47.787,3911217,0
2005-09-12,47.787,48.453,47.319,47.419,3650329,0
2005-09-13,47.639,47.639,46.912,46.912,2884465,0
2005-09-14,46.664,47.509,45.969,47.002,3467918,0
2005-09-15,46.962,47.469,46.813,46.982,2596411,0
2005-09-16,47.309,47.379,45.024,45.392,6494448,0
2005-09-19,45.382,46.107,43.493,44.04,6723544,0
2005-09-20,43.186,44.477,40.829,41.257,10937504,0
2005-09-21,42.162,42.739,41.366,41.764,7878678,0
2005-09-22,41.595,43.633,41.466,43.086,4981133,0
2005-09-23,42.936,43.633,42.44,43.156,2827819,0
2005-09-26,43.533,44.587,43.286,43.733,3614409,0
2005-09-27,43.841,44.308,42.39,43.016,3940898,0
2005-09-28,42.709,43.325,41.456,41.695,4125321,0
2005-09-29,41.943,43.206,41.675,43.206,2982563,0
2005-09-30,43.136,45.223,43.136,44.398,4622448,0
2005-10-03,44.358,44.438,43.156,43.383,4116768,0
2005-10-04,44.249,44.249,41.029,41.148,4658568,0
2005-10-05,41.396,41.546,39.299,40.234,5104282,0
2005-10-06,40.234,40.234,38.285,39.021,5672141,0
2005-10-07,39.558,39.975,38.653,39.667,2876316,0
2005-10-10,39.418,39.508,37.818,37.958,3920876,0
2005-10-11,38.862,39.15,37.212,37.958,5206204,0
2005-10-12,37.5,38.305,37.123,37.361,5451698,0
2005-10-13,37.163,37.659,35.879,37.272,4681407,0
2005-10-14,37.968,38.415,37.023,37.222,4879413,0
2005-10-17,37.222,38.523,36.983,38.236,3418919,0
2005-10-18,37.669,37.759,36.626,36.983,5060214,0
2005-10-19,35.732,39.06,35.732,38.922,7781083,0
2005-10-20,38.285,38.583,37.143,37.52,5664695,0
2005-10-21,37.828,38.543,37.45,37.59,4077329,0
2005-10-24,37.669,38.653,37.381,38.405,3594992,0
2005-10-25,38.514,38.514,37.45,37.958,3945426,0
2005-10-26,37.47,37.659,36.327,36.506,4615305,0
2005-10-27,36.576,36.616,34.309,34.439,8560731,0
2005-10-28,34.499,35.265,34.439,35.185,4367797,0
2005-10-31,36.079,37.023,35.145,36.686,3984464,0
2005-11-01,36.686,37.053,36.049,36.765,3142134,0
2005-11-02,36.626,39.757,36.626,39.637,6718814,0
2005-11-03,40.352,41.406,38.455,38.723,7422399,0
2005-11-04,38.475,39.26,37.411,38.505,3477576,0
2005-11-07,38.773,39.26,38.066,39.17,2830033,0
2005-11-08,34.151,35.155,33.505,33.703,16717703,0
2005-11-09,33.942,34.211,33.088,33.515,6450480,0
2005-11-10,33.425,34.289,32.928,34.121,4624561,0
2005-11-11,34.121,34.836,33.792,33.972,3876606,0
2005-11-14,33.902,34.181,33.375,33.545,3576680,0
2005-11-15,33.325,33.932,32.828,33.415,3968667,0
2005-11-16,33.872,34.131,32.898,33.962,4697102,0
2005-11-17,33.445,35.502,33.425,35.373,5548688,0
2005-11-18,35.284,35.373,33.812,33.882,5488321,0
2005-11-21,33.545,35.035,33.525,35.025,3467214,0
2005-11-22,34.578,35.612,34.042,35.353,5676165,0
2005-11-23,35.085,36.476,35.025,35.969,5574949,0
2005-11-25,35.83,36.546,35.782,36.327,1680031,0
2005-11-28,35.632,36.279,34.786,34.796,4361358,0
2005-11-29,35.085,36.566,34.151,34.23,6475332,0
2005-11-30,34.141,34.708,33.693,34.191,3928019,0
2005-12-01,34.588,35.343,34.211,34.985,3915041,0
2005-12-02,35.035,35.811,34.836,35.413,6283262,0
2005-12-05,34.966,35.383,34.806,35.245,3516614,0
2005-12-06,35.482,35.682,34.896,35.145,3763116,0
2005-12-07,35.085,35.145,33.605,34.092,4566709,0
2005-12-08,34.618,35.482,33.545,35.333,7388493,0
2005-12-09,35.065,35.145,34.28,34.985,4358843,0
2005-12-12,34.886,35.532,34.846,35.512,2425671,0
2005-12-13,35.512,36.516,35.035,36.298,4380676,0
2005-12-14,36.406,37.968,36.366,37.709,5872158,0
2005-12-15,38.226,38.405,37.013,37.391,3845316,0
2005-12-16,37.769,37.769,36.874,37.123,2721875,0
2005-12-19,37.123,37.123,35.869,36.019,2384822,0
2005-12-20,36.327,36.376,35.303,35.752,3204514,0
2005-12-21,35.602,35.722,34.688,35.115,3743899,0
2005-12-22,34.836,35.84,34.757,35.472,2722378,0
2005-12-23,35.86,35.86,34.698,35.284,3229566,0
2005-12-27,35.929,35.939,35.482,35.642,2307753,0
2005-12-28,35.692,35.939,35.522,35.602,2560392,0
2005-12-29,35.432,35.562,35.005,35.055,2302421,0
2005-12-30,34.906,34.956,34.23,34.429,2142145,0
2006-01-03,34.289,36.576,33.635,36.229,5696086,0
2006-01-04,36.079,36.406,35.612,35.722,3537240,0
2006-01-05,35.83,37.163,35.582,36.556,3585031,0
2006-01-06,36.229,37.143,35.879,37.003,4122605,0
2006-01-09,37.153,39.647,36.983,39.28,6494850,0
2006-01-10,39.06,39.677,38.593,39.588,4366691,0
2006-01-11,39.737,39.737,38.892,39.657,2736867,0
2006-01-12,39.478,39.478,37.918,37.978,2980248,0
2006-01-13,37.729,38.166,37.232,37.51,3491462,0
2006-01-17,36.219,37.5,35.939,36.804,4489338,0
2006-01-18,36.279,37.013,35.929,36.376,3929528,0
2006-01-19,36.606,36.606,35.432,35.722,3355131,0
2006-01-20,36.029,36.526,34.796,34.966,3986073,0
2006-01-23,34.886,35.155,34.369,34.608,2803472,0
2006-01-24,34.628,34.985,34.092,34.399,3318207,0
2006-01-25,34.519,34.777,33.445,33.812,3411273,0
2006-01-26,34.012,34.568,33.655,34.499,2438349,0
2006-01-27,34.588,35.532,34.141,34.509,3280174,0
2006-01-30,34.409,35.065,34.131,34.499,2247587,0
2006-01-31,34.539,34.539,33.625,33.792,3053494,0
2006-02-01,33.605,33.703,32.491,32.76,4103891,0
2006-02-02,32.798,32.848,31.467,31.616,5144024,0
2006-02-03,31.368,32.551,30.513,31.984,5383583,0
2006-02-06,32.004,32.103,30.821,31.01,3307642,0
2006-02-07,29.797,30.573,29.112,29.29,9971521,0
2006-02-08,29.718,30.463,29.112,30.215,5376943,0
2006-02-09,29.996,30.414,29.758,29.857,2860419,0
2006-02-10,29.817,30.006,29.262,29.639,2597618,0
2006-02-13,29.469,29.916,29.112,29.172,2904789,0
2006-02-14,29.062,29.916,28.525,29.699,3989696,0
2006-02-15,29.659,30.453,29.32,29.699,3282790,0
2006-02-16,30.811,30.861,29.827,30.384,3734742,0
2006-02-17,30.543,30.563,29.549,29.569,3199584,0
2006-02-21,30.453,30.961,29.877,30.583,6562764,0
2006-02-22,30.811,32.541,30.612,32.292,7265343,0
2006-02-23,32.898,33.882,31.924,33.335,7800803,0
2006-02-24,33.246,33.345,32.551,33.137,2909316,0
2006-02-27,32.7,32.898,32.014,32.451,3612800,0
2006-02-28,32.401,32.7,31.805,32.133,2363493,0
2006-03-01,31.845,32.798,31.696,32.7,3299693,0
2006-03-02,32.66,33.545,32.411,33.315,3620447,0
2006-03-03,32.7,33.207,32.481,32.798,3094846,0
2006-03-06,32.63,32.948,32.451,32.571,2583432,0
2006-03-07,32.203,32.351,30.951,31.139,4137797,0
2006-03-08,30.811,31.378,30.443,31.069,3497095,0
2006-03-09,31.109,31.448,30.424,30.602,2688169,0
2006-03-10,30.493,31.606,30.324,31.199,2334215,0
2006-03-13,31.109,31.706,31.059,31.458,1772494,0
2006-03-14,31.438,33.167,31.358,33.147,3895522,0
2006-03-15,33.147,33.545,32.471,32.69,3058726,0
2006-03-16,33.485,34.698,33.137,33.972,5150163,0
2006-03-17,35.035,35.353,34.479,34.777,3828111,0
2006-03-20,34.658,34.786,33.226,33.315,3435822,0
2006-03-21,33.147,33.475,32.591,32.67,3967761,0
2006-03-22,32.67,33.345,32.61,32.898,1906610,0
2006-03-23,33.147,34.658,33.048,34.25,4192531,0
2006-03-24,33.812,34.976,33.295,34.141,4264569,0
2006-03-27,35.462,35.83,34.846,35.085,5527661,0
2006-03-28,35.492,35.632,34.359,34.738,3610083,0
2006-03-29,34.728,35.005,34.329,34.836,1906610,0
2006-03-30,34.598,35.125,33.792,34.618,2872592,0
2006-03-31,34.211,34.708,34.102,34.419,1772997,0
2006-04-03,34.201,34.329,33.693,33.862,2955196,0
2006-04-04,33.852,34.191,33.575,33.782,2020102,0
2006-04-05,34.092,35.652,34.032,35.612,3562393,0
2006-04-06,35.363,35.652,34.728,35.085,2780633,0
2006-04-07,34.956,35.512,34.728,35.195,2695917,0
2006-04-10,34.886,35.313,34.191,34.22,2708091,0
2006-04-11,34.22,34.728,33.197,33.475,3491059,0
2006-04-12,33.395,33.425,32.77,32.938,1779335,0
2006-04-13,32.798,32.798,32.153,32.541,2186314,0
2006-04-17,32.531,32.808,31.815,32.073,1872402,0
2006-04-18,31.885,33.645,31.378,33.455,5524441,0
2006-04-19,33.455,33.753,32.938,33.118,3190931,0
2006-04-20,32.75,33.842,32.441,33.723,3218197,0
2006-04-21,33.842,34.161,33.505,34.102,3208841,0
2006-04-24,33.992,34.002,33.058,33.276,2997855,0
2006-04-25,33.177,33.595,32.253,32.74,3437834,0
2006-04-26,33.187,34.638,33.018,33.137,4650016,0
2006-04-27,32.302,32.868,31.259,32.441,5251781,0
2006-04-28,31.944,32.838,31.805,31.954,2702356,0
2006-05-01,31.904,31.904,30.851,30.99,4073808,0
2006-05-02,30.334,30.483,29.768,29.976,5223910,0
2006-05-03,30.066,30.652,29.916,30.374,3661899,0
2006-05-04,30.463,30.573,29.252,29.459,6566788,0
2006-05-05,30.066,31.368,29.807,30.662,6286481,0
2006-05-08,30.463,31.059,30.225,30.443,2931049,0
2006-05-09,30.076,30.314,29.599,29.699,2741193,0
2006-05-10,29.857,30.215,29.429,29.867,3827809,0
2006-05-11,29.837,29.837,28.952,29.022,3077339,0
2006-05-12,28.972,28.972,27.929,28.545,5360544,0
2006-05-15,27.889,28.814,27.382,28.088,4360454,0
2006-05-16,28.098,28.218,27.362,27.77,4219796,0
2006-05-17,27.382,27.849,27.233,27.462,3245363,0
2006-05-18,27.731,28.575,27.541,27.571,4370313,0
2006-05-19,27.462,27.968,27.342,27.661,3525670,0
2006-05-22,27.282,27.472,26.298,26.736,5059409,0
2006-05-23,28.078,28.425,27.164,27.184,7793056,0
2006-05-24,27.332,28.425,27.104,27.839,5810282,0
2006-05-25,27.988,28.316,27.571,28.258,4022092,0
2006-05-26,28.505,29.102,28.395,28.902,3795010,0
2006-05-30,28.505,28.705,28.058,28.058,2969885,0
2006-05-31,28.138,28.356,27.641,28.088,3221919,0
2006-06-01,28.088,28.705,27.968,28.615,2827619,0
2006-06-02,28.842,29.082,28.286,28.655,3147065,0
2006-06-05,28.336,28.425,26.935,27.412,5626562,0
2006-06-06,27.074,27.134,25.564,26.388,7993074,0
2006-06-07,26.288,27.045,26.15,26.259,4421625,0
2006-06-08,26.438,26.835,25.901,26.746,5561768,0
2006-06-09,27.035,27.362,26.608,26.965,2605566,0
2006-06-12,26.885,26.995,25.991,26.001,2319927,0
2006-06-13,25.811,26.348,25.146,25.374,4317291,0
2006-06-14,25.334,26.071,25.146,25.593,4720446,0
2006-06-15,25.871,27.392,25.703,27.174,5188999,0
2006-06-16,26.855,27.462,26.608,27.005,3595998,0
2006-06-19,27.084,27.362,26.091,26.378,2517631,0
2006-06-20,26.736,26.746,25.781,25.891,3537039,0
2006-06-21,26.021,26.925,25.891,26.785,3593281,0
2006-06-22,26.618,26.925,26.091,26.288,3393464,0
2006-06-23,26.239,26.696,26.011,26.278,2981757,0
2006-06-26,26.498,27.332,26.16,26.775,3742892,0
2006-06-27,26.736,26.835,25.772,25.841,4112644,0
2006-06-28,25.841,25.911,25.196,25.444,3138210,0
2006-06-29,25.514,26.081,24.947,26.021,5204091,0
2006-06-30,26.14,26.209,25.246,25.414,4817637,0
2006-07-03,25.653,25.653,25.106,25.504,1074141,0
2006-07-05,25.295,25.295,24.778,25.076,2509582,0
2006-07-06,24.987,25.723,24.957,25.633,3769856,0
2006-07-07,25.673,26.418,25.504,25.663,4325943,0
2006-07-10,25.703,25.921,25.374,25.623,1610508,0
2006-07-11,25.544,25.544,25.096,25.444,2631524,0
2006-07-12,25.394,25.603,24.46,24.519,2486643,0
2006-07-13,24.272,24.848,24.112,24.401,3030956,0
2006-07-14,23.605,24.012,23.516,23.555,6138883,0
2006-07-17,23.555,23.814,23.148,23.248,3281986,0
2006-07-18,23.208,23.456,22.085,22.532,6871645,0
2006-07-19,22.671,23.804,22.592,23.456,6289802,0
2006-07-20,23.456,23.944,22.691,22.78,3630407,0
2006-07-21,22.711,23.029,22.125,22.632,3348994,0
2006-07-24,22.86,23.894,22.83,23.755,2883258,0
2006-07-25,23.277,24.838,23.158,24.391,4169993,0
2006-07-26,24.122,24.828,23.725,24.639,3890994,0
2006-07-27,24.749,25.344,24.202,24.43,3658579,0
2006-07-28,24.659,25.743,24.659,25.404,3857087,0
2006-07-31,25.275,25.534,24.848,25.414,3115170,0
2006-08-01,25.236,25.643,24.778,25.574,2549526,0
2006-08-02,25.663,26.111,25.494,25.791,2575382,0
2006-08-03,25.454,27.204,25.304,26.945,4155103,0
2006-08-04,27.045,28.228,26.428,27.134,5607145,0
2006-08-07,26.985,28.028,26.686,27.75,3252707,0
2006-08-08,27.869,28.306,26.308,26.418,5364970,0
2006-08-09,25.514,25.841,24.381,24.729,8613049,0
2006-08-10,24.539,25.216,24.401,24.987,3345170,0
2006-08-11,24.848,24.907,24.202,24.272,2300811,0
2006-08-14,24.5,24.649,23.675,23.804,2886578,0
2006-08-15,24.43,24.749,23.755,24.381,4841784,0
2006-08-16,24.609,25.504,24.579,25.334,4488332,0
2006-08-17,25.334,26.189,25.146,25.454,3809598,0
2006-08-18,25.364,25.703,24.907,25.633,2102605,0
2006-08-21,25.394,25.394,24.529,24.619,2558782,0
2006-08-22,25.146,25.791,24.609,25.047,8067427,0
2006-08-23,24.848,24.967,24.042,24.401,4805161,0
2006-08-24,24.549,25.434,24.092,25.266,4813412,0
2006-08-25,25.146,25.871,24.887,25.821,4320912,0
2006-08-28,26.051,26.428,25.931,26.15,3194452,0
2006-08-29,26.15,26.308,25.603,26.17,2951172,0
2006-08-30,26.239,26.259,25.723,26.091,1636968,0
2006-08-31,26.121,26.558,25.781,26.259,1824108,0
2006-09-01,26.368,26.478,25.743,26.318,1517240,0
2006-09-05,26.14,26.388,25.941,26.13,1867070,0
2006-09-06,25.891,26.081,25.256,25.444,3365997,0
2006-09-07,25.047,26.368,24.599,25.733,5612377,0
2006-09-08,25.444,26.269,25.364,25.951,2479398,0
2006-09-11,25.743,27.035,25.354,26.458,3635539,0
2006-09-12,26.358,27.899,26.288,27.531,5406120,0
2006-09-13,27.591,27.829,27.184,27.332,3741785,0
2006-09-14,27.332,27.521,26.775,27.312,2573874,0
2006-09-15,27.789,28.775,27.641,27.919,6310327,0
2006-09-18,28.168,28.775,27.651,27.988,4511473,0
2006-09-19,27.631,28.138,26.855,27.253,6004766,0
2006-09-20,27.382,27.681,26.885,27.094,4394057,0
2006-09-21,27.005,27.849,26.716,26.995,3495889,0
2006-09-22,26.815,27.909,26.637,27.641,3166482,0
2006-09-25,27.741,28.475,27.372,28.296,3968264,0
2006-09-26,28.028,29.072,27.889,28.675,5324927,0
2006-09-27,28.725,29.569,27.958,28.296,5607849,0
2006-09-28,28.326,28.625,27.829,28.346,2541477,0
2006-09-29,28.495,28.635,27.869,27.909,2232495,0
2006-10-02,27.849,28.615,27.511,28.128,2994233,0
2006-10-03,27.899,28.306,27.591,28.008,2271130,0
2006-10-04,27.829,28.832,27.789,28.595,2572062,0
2006-10-05,28.675,28.872,27.968,28.455,1725206,0
2006-10-06,28.058,28.277,27.731,28.088,2118199,0
2006-10-09,27.978,29.042,27.839,28.635,3062851,0
2006-10-10,29.172,30.384,29.172,30.106,7092691,0
2006-10-11,29.857,30.314,29.271,29.689,3844712,0
2006-10-12,30.056,30.692,30.016,30.602,2925917,0
2006-10-13,30.016,30.215,29.182,29.379,4329364,0
2006-10-16,29.459,29.777,29.112,29.3,3390648,0
2006-10-17,29.122,29.192,28.525,28.814,4680703,0
2006-10-18,29.222,29.419,28.695,28.715,2358663,0
2006-10-19,29.072,29.479,28.635,29.232,2768761,0
2006-10-20,29.419,29.419,28.832,29.042,1907919,0
2006-10-23,28.992,29.222,28.794,28.982,3045647,0
2006-10-24,28.892,29.449,28.823,29.419,2272136,0
2006-10-25,29.419,30.394,29.142,30.255,3647512,0
2006-10-26,30.255,30.712,29.797,30.314,3221919,0
2006-10-27,30.294,30.453,29.389,29.469,3125231,0
2006-10-30,29.29,29.718,28.814,28.962,3240936,0
2006-10-31,28.982,29.28,28.595,28.735,2653761,0
2006-11-01,29.022,29.232,28.286,28.575,2722579,0
2006-11-02,28.425,29.022,28.208,28.495,2663821,0
2006-11-03,28.425,28.525,27.929,28.058,2643396,0
2006-11-06,28.228,28.376,27.809,27.879,2492276,0
2006-11-07,27.432,28.068,27.194,27.869,6561758,0
2006-11-08,27.541,27.829,27.094,27.332,5635618,0
2006-11-09,27.184,27.263,26.618,26.657,4801841,0
2006-11-10,26.736,27.442,26.637,27.243,3656164,0
2006-11-13,27.184,27.701,26.925,27.134,2319726,0
2006-11-14,27.929,28.575,27.392,28.445,5613685,0
2006-11-15,28.615,29.032,28.198,28.625,4227845,0
2006-11-16,28.842,29.996,28.784,29.529,7045403,0
2006-11-17,29.32,29.906,28.932,29.708,4113751,0
2006-11-20,29.579,29.976,29.172,29.469,4047648,0
2006-11-21,29.419,29.787,29.33,29.649,2096869,0
2006-11-22,29.996,30.821,29.837,30.712,5182861,0
2006-11-24,30.513,31.507,30.265,30.791,2596411,0
2006-11-27,30.821,30.941,29.916,30.026,3363885,0
2006-11-28,30.016,30.453,29.669,30.116,3538146,0
2006-11-29,30.384,30.861,29.837,30.712,3189522,0
2006-11-30,31.646,32.342,30.99,32.004,6805140,0
2006-12-01,32.183,32.471,31.536,31.964,5379962,0
2006-12-04,31.984,32.044,31.438,31.716,2936583,0
2006-12-05,31.318,33.226,31.318,32.67,10135822,0
2006-12-06,32.928,33.365,32.62,32.808,6336487,0
2006-12-07,32.401,32.401,31.448,31.646,6140493,0
2006-12-08,31.636,31.954,30.881,31.109,6223297,0
2006-12-11,31.099,31.696,30.961,31.418,2675493,0
2006-12-12,31.458,31.487,30.841,31.049,2439053,0
2006-12-13,31.159,32.004,31.129,31.616,4310851,0
2006-12-14,31.726,32.501,31.358,32.103,4482999,0
2006-12-15,32.481,32.551,32.054,32.203,3071705,0
2006-12-18,32.441,32.441,31.845,32.083,2029458,0
2006-12-19,31.706,31.706,31.209,31.507,3078748,0
2006-12-20,31.408,31.904,31.408,31.626,1651255,0
2006-12-21,31.795,31.805,31.448,31.696,1693814,0
2006-12-22,31.606,31.706,31.219,31.388,1197191,0
2006-12-26,31.408,31.596,31.219,31.497,1024237,0
2006-12-27,31.805,32.273,31.706,32.093,1815254,0
2006-12-28,32.163,32.481,31.636,31.904,1657192,0
2006-12-29,31.865,32.312,31.795,32.034,1474580,0
2007-01-03,31.756,32.044,30.791,31.249,4570230,0
2007-01-04,31.458,31.458,30.453,30.831,3297782,0
2007-01-05,30.592,31.099,30.463,30.871,2117897,0
2007-01-08,30.742,30.871,30.106,30.215,3272728,0
2007-01-09,30.304,30.801,30.215,30.652,2359770,0
2007-01-10,30.533,31.02,30.284,30.821,2056725,0
2007-01-11,31.01,31.576,30.841,31.458,3287820,0
2007-01-12,31.458,31.756,31.358,31.438,1984685,0
2007-01-16,31.438,31.666,30.722,31.139,2738073,0
2007-01-17,31.388,31.914,31.328,31.487,3473551,0
2007-01-18,31.666,31.805,31.358,31.477,2119607,0
2007-01-19,31.676,32.411,31.249,32.223,3398597,0
2007-01-22,32.471,32.561,31.746,32.113,3239225,0
2007-01-23,32.77,34.151,32.481,33.435,6347855,0
2007-01-24,33.395,34.22,32.968,33.982,3566720,0
2007-01-25,33.892,33.892,32.342,32.521,5022484,0
2007-01-26,32.77,32.988,32.054,32.233,3328871,0
2007-01-29,32.342,32.808,32.044,32.233,1791711,0
2007-01-30,32.411,32.61,32.143,32.233,1398214,0
2007-01-31,32.302,33.832,32.243,33.625,4031047,0
2007-02-01,33.942,34.479,33.733,33.922,3109435,0
2007-02-02,34.052,35.423,33.942,35.135,4733726,0
2007-02-05,35.135,35.215,34.171,34.519,2413799,0
2007-02-06,34.289,34.906,34.141,34.638,2502137,0
2007-02-07,34.748,35.025,34.022,34.22,2512700,0
2007-02-08,33.058,33.395,32.371,33.187,4886155,0
2007-02-09,32.998,33.246,31.904,32.143,5558247,0
2007-02-12,31.914,32.292,31.507,31.696,3341415,0
2007-02-13,31.944,32.302,31.656,31.914,2939565,0
2007-02-14,32.004,32.551,31.815,32.223,2149672,0
2007-02-15,33.098,33.595,32.75,33.118,5056391,0
2007-02-16,33.008,33.118,32.351,32.888,2310974,0
2007-02-20,32.798,33.197,32.66,32.72,1901076,0
2007-02-21,32.302,32.73,31.914,32.66,1965771,0
2007-02-22,33.325,33.325,31.477,31.736,5419703,0
2007-02-23,31.497,31.766,31.209,31.408,5638335,0
2007-02-26,31.536,31.805,31.219,31.467,1901568,0
2007-02-27,30.732,30.891,29.817,30.394,4764916,0
2007-02-28,30.205,30.394,29.389,29.679,5923169,0
2007-03-01,29.222,30.056,28.238,29.669,5650741,0
2007-03-02,29.449,30.106,29.182,29.3,3633828,0
2007-03-05,28.755,29.072,28.048,28.078,4970568,0
2007-03-06,28.645,28.992,28.356,28.625,4522842,0
2007-03-07,29.072,29.639,28.695,29.062,5241618,0
2007-03-08,29.271,29.569,29.142,29.262,3286614,0
2007-03-09,29.399,29.419,28.306,28.675,4286704,0
2007-03-12,28.286,28.725,27.541,27.839,5813099,0
2007-03-13,27.502,27.779,26.736,27.174,7358712,0
2007-03-14,27.322,28.425,26.855,28.158,6197339,0
2007-03-15,28.178,28.922,28.108,28.645,4729098,0
2007-03-16,28.565,29.102,28.138,28.228,3205504,0
2007-03-19,28.385,28.902,28.326,28.625,3482466,0
2007-03-20,28.784,29.062,28.098,28.395,4550209,0
2007-03-21,28.376,29.429,28.277,29.429,5391431,0
2007-03-22,29.797,30.205,29.102,29.252,4372388,0
2007-03-23,29.33,30.026,28.932,29.202,4488836,0
2007-03-26,29.242,29.29,28.356,28.675,3857609,0
2007-03-27,28.277,28.366,27.829,28.228,3781259,0
2007-03-28,27.839,27.988,27.462,27.651,4981233,0
2007-03-29,27.869,27.899,27.302,27.531,3115647,0
2007-03-30,27.691,27.849,26.935,27.213,4112644,0
2007-04-02,27.233,27.77,26.845,27.015,3104807,0
2007-04-03,27.114,27.839,27.015,27.561,4127032,0
2007-04-04,27.442,27.611,27.134,27.372,2517330,0
2007-04-05,27.302,27.958,27.194,27.819,4570935,0
2007-04-09,27.829,28.128,27.631,27.988,2783084,0
2007-04-10,27.968,28.018,27.452,27.581,3396621,0
2007-04-11,27.492,27.541,27.094,27.223,3854924,0
2007-04-12,27.064,27.701,26.805,27.631,3257236,0
2007-04-13,27.819,27.829,27.282,27.571,2433213,0
2007-04-16,27.651,28.258,27.531,28.028,3014869,0
2007-04-17,28.655,28.715,28.268,28.615,3869363,0
2007-04-18,28.565,29.449,28.228,29.152,4844883,0
2007-04-19,28.902,29.748,28.765,29.042,4303979,0
2007-04-20,29.519,29.738,29.032,29.439,3212260,0
2007-04-23,29.499,29.499,28.755,28.992,2313705,0
2007-04-24,29.032,29.35,28.385,29.252,4439545,0
2007-04-25,29.34,29.579,28.962,29.379,3034478,0
2007-04-26,28.862,30.573,28.862,30.404,3875804,0
2007-04-27,30.195,30.265,29.699,30.016,3228278,0
2007-04-30,30.314,30.394,29.559,29.599,3140122,0
2007-05-01,29.519,29.787,28.665,29.469,4375511,0
2007-05-02,29.389,29.996,29.389,29.619,2483122,0
2007-05-03,29.807,30.145,29.579,29.758,2508668,0
2007-05-04,29.906,29.926,29.242,29.33,2527089,0
2007-05-07,29.28,29.599,28.705,28.765,2908712,0
2007-05-08,28.625,29.202,28.326,29.032,2446649,0
2007-05-09,28.625,29.072,28.485,28.872,3544640,0
2007-05-10,28.615,28.695,27.939,28.088,2773087,0
2007-05-11,28.346,28.565,27.849,27.998,1912748,0
2007-05-14,28.128,28.128,27.511,27.76,2453886,0
2007-05-15,27.76,28.118,27.452,27.829,3228477,0
2007-05-16,27.869,28.068,27.502,28.008,1836081,0
2007-05-17,28.008,28.665,27.939,28.475,2456559,0
2007-05-18,28.625,29.262,28.168,28.376,1822599,0
2007-05-21,28.336,28.982,28.296,28.635,2468331,0
2007-05-22,28.625,30.066,28.138,30.016,4481225,0
2007-05-23,30.692,30.712,29.459,29.589,3502155,0
2007-05-24,29.419,30.961,29.369,29.887,6169259,0
2007-05-25,30.006,30.463,29.449,29.777,3069693,0
2007-05-29,29.777,30.165,29.539,29.699,1985088,0
2007-05-30,29.419,29.689,29.182,29.659,2954351,0
2007-05-31,29.639,29.817,28.942,29.152,4487017,0
2007-06-01,29.192,29.31,28.475,28.585,3591773,0
2007-06-04,28.495,28.932,28.306,28.862,3152411,0
2007-06-05,28.765,28.972,28.445,28.715,2851719,0
2007-06-06,28.545,28.625,28.178,28.286,2490667,0
2007-06-07,28.615,28.615,27.154,27.213,4817741,0
2007-06-08,27.312,28.068,26.935,27.978,3472136,0
2007-06-11,27.849,27.978,27.164,27.422,2621907,0
2007-06-12,27.154,27.302,26.766,26.835,3872532,0
2007-06-13,27.035,27.233,26.696,27.184,3264782,0
2007-06-14,27.253,27.332,26.805,26.935,2619888,0
2007-06-15,27.233,27.551,27.005,27.055,2452847,0
2007-06-18,27.154,27.282,26.398,26.508,4249984,0
2007-06-19,26.488,26.935,26.209,26.795,4120547,0
2007-06-20,26.805,26.935,26.269,26.269,2796851,0
2007-06-21,26.15,26.498,25.911,26.418,2522266,0
2007-06-22,26.239,26.318,25.762,25.841,3484277,0
2007-06-25,25.841,26.17,25.275,25.404,4702050,0
2007-06-26,25.096,25.871,24.759,24.867,5441300,0
2007-06-27,24.669,25.374,24.649,25.344,5209599,0
2007-06-28,25.096,25.474,24.917,25.066,2659960,0
2007-06-29,25.126,25.186,24.589,24.828,3259484,0
2007-07-02,24.579,24.778,24.341,24.619,3948191,0
2007-07-03,24.788,25.116,24.689,24.877,2658218,0
2007-07-05,25.017,25.404,24.848,25.295,3794082,0
2007-07-06,25.344,26.229,25.037,26.031,5414014,0
2007-07-09,26.001,26.219,25.554,25.603,3114661,0
2007-07-10,25.464,25.474,24.997,25.106,4456744,0
2007-07-11,25.056,25.494,24.769,25.076,4848827,0
2007-07-12,25.076,25.474,24.947,25.324,2191066,0
2007-07-13,25.266,26.488,25.266,26.278,5191254,0
2007-07-16,26.041,26.775,26.041,26.398,3848737,0
2007-07-17,26.538,26.608,25.951,26.051,2615342,0
2007-07-18,25.791,26.14,25.047,25.484,4038795,0
2007-07-19,25.683,25.841,25.444,25.643,2935677,0
2007-07-20,25.424,25.554,24.669,25.116,3632420,0
2007-07-23,25.146,25.176,24.351,24.599,5428055,0
2007-07-24,24.232,24.232,23.357,23.476,6845686,0
2007-07-25,23.735,24.331,22.88,23.417,4965739,0
2007-07-26,22.959,23.138,22.065,22.671,7792754,0
2007-07-27,22.382,23.258,22.215,22.412,5290618,0
2007-07-30,22.472,22.731,22.283,22.572,4907383,0
2007-07-31,22.79,23.108,21.688,21.796,4780209,0
2007-08-01,21.348,21.845,18.735,21.796,11090329,0
2007-08-02,21.975,22.86,21.905,22.78,9309942,0
2007-08-03,22.632,22.899,21.339,21.458,8290047,0
2007-08-06,21.468,22.155,20.624,22.065,6362444,0
2007-08-07,22.015,23.218,21.658,22.81,7143299,0
2007-08-08,23.108,24.848,22.86,24.182,11285927,0
2007-08-09,23.555,25.344,23.059,24.997,9584767,0
2007-08-10,24.619,25.394,23.864,24.242,8675630,0
2007-08-13,24.549,24.719,22.8,22.969,5081544,0
2007-08-14,22.482,23.099,22.085,22.244,4719640,0
2007-08-15,22.005,22.502,21.478,21.648,6352645,0
2007-08-16,20.684,22.502,19.828,22.313,11173139,0
2007-08-17,23.327,23.834,22.234,22.492,8103145,0
2007-08-20,22.512,22.741,21.508,21.885,5118770,0
2007-08-21,20.763,21.368,20.494,20.961,6941068,0
2007-08-22,22.045,22.362,21.388,22.015,7224795,0
2007-08-23,22.751,22.899,21.945,22.512,5776275,0
2007-08-24,22.422,22.959,22.165,22.949,5071081,0
2007-08-27,22.8,23.049,21.845,21.865,4448550,0
2007-08-28,21.758,21.825,20.882,20.931,5018460,0
2007-08-29,21.111,21.428,20.654,21.408,3344869,0
2007-08-30,21.071,21.358,20.792,21.041,3467817,0
2007-08-31,22.035,22.065,20.892,21.231,4565703,0
2007-09-04,21.161,22.045,21.041,21.708,2834862,0
2007-09-05,21.478,21.548,20.802,21.061,3365293,0
2007-09-06,21.161,21.201,20.674,20.852,2882452,0
2007-09-07,20.127,20.504,19.878,20.216,4531846,0
2007-09-10,20.157,20.445,19.561,19.798,4271915,0
2007-09-11,19.878,19.988,19.61,19.778,3051783,0
2007-09-12,19.729,19.898,19.491,19.551,2554857,0
2007-09-13,19.699,20.107,19.481,19.898,2833656,0
2007-09-14,19.778,20.792,19.491,20.724,4460663,0
2007-09-17,20.514,21.091,20.405,20.782,2800372,0
2007-09-18,21.021,22.79,20.684,22.582,8317247,0
2007-09-19,22.959,23.844,21.738,22.273,8440857,0
2007-09-20,22.205,22.273,20.792,21.021,4097251,0
2007-09-21,21.319,21.319,20.584,20.832,4159428,0
2007-09-24,20.872,20.872,19.888,19.948,3763216,0
2007-09-25,19.431,20.067,19.192,19.838,5684856,0
2007-09-26,19.978,20.266,19.381,19.451,4480384,0
2007-09-27,19.689,20.107,19.331,19.888,5405014,0
2007-09-28,19.888,20.305,19.788,19.868,3361370,0
2007-10-01,20.127,20.674,20.067,20.524,3379983,0
2007-10-02,20.684,22.442,20.664,22.085,9275210,0
2007-10-03,22.055,23.357,22.005,22.392,7171471,0
2007-10-04,22.532,22.612,21.051,21.925,6241205,0
2007-10-05,22.273,22.691,21.865,22.562,3982451,0
2007-10-08,22.632,22.662,22.115,22.273,2406026,0
2007-10-09,22.353,22.662,22.005,22.592,2540268,0
2007-10-10,22.542,23.327,22.452,22.979,3722770,0
2007-10-11,23.347,23.675,22.979,23.218,6194362,0
2007-10-12,23.258,23.307,22.482,22.602,2708116,0
2007-10-15,22.642,22.681,21.768,22.015,3465302,0
2007-10-16,21.865,21.885,21.131,21.251,3854068,0
2007-10-17,21.488,21.915,20.782,21.251,4109827,0
2007-10-18,20.694,21.031,20.325,20.534,4765822,0
2007-10-19,20.674,21.181,20.315,20.395,4742681,0
2007-10-22,20.117,22.215,20.008,21.568,6540429,0
2007-10-23,21.955,22.125,21.27,21.508,3859905,0
2007-10-24,21.438,22.125,21.091,22.045,4890179,0
2007-10-25,22.025,23.049,21.865,22.552,6070869,0
2007-10-26,22.979,23.268,22.362,22.959,4001969,0
2007-10-29,23.128,23.407,22.472,22.8,2732942,0
2007-10-30,22.79,23.148,22.075,22.85,3780940,0
2007-10-31,22.989,23.228,22.313,22.771,6830997,0
2007-11-01,22.323,22.402,21.835,22.175,5392438,0
2007-11-02,22.155,22.482,21.538,22.015,5182760,0
2007-11-05,20.822,22.085,20.694,21.568,4657301,0
2007-11-06,21.548,21.865,20.842,21.835,3735085,0
2007-11-07,21.051,21.698,20.872,20.902,2489259,0
2007-11-08,20.644,21.221,20.027,20.763,4756560,0
2007-11-09,20.226,21.171,19.988,20.911,4019726,0
2007-11-12,20.714,21.648,20.684,20.782,3589861,0
2007-11-13,21.231,21.925,21.051,21.845,2873798,0
2007-11-14,22.283,22.582,21.518,21.658,3342705,0
2007-11-15,21.498,22.015,21.171,21.358,2813883,0
2007-11-16,21.388,21.538,20.743,21.101,3134101,0
2007-11-19,20.991,21.121,19.968,20.047,4789526,0
2007-11-20,20.087,20.365,18.784,19.381,6680227,0
2007-11-21,19.291,19.291,18.109,18.277,8625255,0
2007-11-23,18.427,19.034,18.377,18.864,2657421,0
2007-11-26,18.686,18.794,18.01,18.02,4353001,0
2007-11-27,18.159,18.854,17.89,18.267,5013377,0
2007-11-28,18.587,19.491,18.497,19.301,4605615,0
2007-11-29,19.232,19.381,18.735,19.064,3123324,0
2007-11-30,19.64,20.654,19.64,20.544,5413663,0
2007-12-03,20.415,21.161,20.057,20.734,2977708,0
2007-12-04,20.544,20.862,20.187,20.246,3289714,0
2007-12-05,20.474,20.902,20.087,20.594,2795126,0
2007-12-06,20.734,23.456,20.127,23.277,11860097,0
2007-12-07,23.347,23.605,22.095,22.542,5988956,0
2007-12-10,22.562,22.771,21.985,22.313,6152352,0
2007-12-11,22.412,22.84,20.524,20.872,5876120,0
2007-12-12,21.728,22.075,20.275,20.782,5159358,0
2007-12-13,20.564,21.201,20.256,21.031,2816799,0
2007-12-14,20.961,21.358,20.564,20.674,3004160,0
2007-12-17,20.534,21.141,20.167,20.554,2859013,0
2007-12-18,20.782,21.041,20.077,20.425,3021164,0
2007-12-19,20.246,20.684,20.047,20.415,3808226,0
2007-12-20,20.524,20.654,19.998,20.634,2697543,0
2007-12-21,20.743,21.111,20.365,20.961,3655152,0
2007-12-24,20.902,21.201,20.684,21.051,1395564,0
2007-12-26,20.961,21.141,20.634,20.902,2054109,0
2007-12-27,20.484,20.792,20.137,20.226,1897859,0
2007-12-28,20.514,20.524,19.729,19.938,2020273,0
2007-12-31,19.878,20.295,19.441,19.938,2836789,0
2008-01-02,19.898,20.067,19.321,19.431,2702880,0
2008-01-03,19.431,19.521,18.189,18.239,4308974,0
2008-01-04,17.99,18.079,16.847,17.065,7873600,0
2008-01-07,17.115,17.423,16.459,16.728,5363822,0
2008-01-08,16.748,17.235,15.883,15.942,6667890,0
2008-01-09,15.992,16.43,15.395,16.41,6130412,0
2008-01-10,16.32,17.364,15.972,16.718,7508454,0
2008-01-11,16.548,16.837,15.754,16.171,4642135,0
2008-01-14,16.261,16.767,15.694,16.638,3424420,0
2008-01-15,16.211,16.469,15.982,16.052,3738978,0
2008-01-16,15.952,17.403,15.893,16.728,5177150,0
2008-01-17,16.618,17.453,16.41,17.025,5986893,0
2008-01-18,17.125,17.712,16.758,17.185,4681396,0
2008-01-22,16.439,19.034,16.38,17.98,6917189,0
2008-01-23,17.88,20.734,17.433,20.435,10420551,0
2008-01-24,20.802,21.945,20.147,21.588,10536349,0
2008-01-25,22.333,23.784,20.951,21.329,11590994,0
2008-01-28,21.211,22.442,20.127,22.234,7070463,0
2008-01-29,22.234,22.721,21.251,22.432,6607776,0
2008-01-30,22.055,23.357,21.438,21.845,7516085,0
2008-01-31,21.478,23.705,21.241,23.138,7954272,0
2008-02-01,23.099,23.695,22.035,23.575,8052729,0
2008-02-04,23.516,23.526,21.885,22.215,4601826,0
2008-02-05,21.845,23.506,21.718,21.738,6663259,0
2008-02-06,21.816,22.015,20.724,21.001,4892962,0
2008-02-07,20.574,22.015,20.494,21.051,5981782,0
2008-02-08,20.743,21.418,20.544,20.981,4403248,0
2008-02-11,20.981,22.115,20.425,21.628,4974488,0
2008-02-12,21.786,22.224,21.091,21.448,3585240,0
2008-02-13,21.668,22.115,21.251,22.055,4113847,0
2008-02-14,22.095,22.105,21.368,21.458,3009224,0
2008-02-15,21.329,21.668,20.197,20.624,3688614,0
2008-02-19,20.832,20.961,20.375,20.564,3014842,0
2008-02-20,20.117,21.518,20.067,21.378,3238351,0
2008-02-21,21.548,22.095,20.802,20.892,3679191,0
2008-02-22,20.991,21.289,20.375,21.191,2808207,0
2008-02-25,21.171,21.885,20.664,21.786,3228318,0
2008-02-26,21.658,23.625,21.498,22.979,6287753,0
2008-02-27,22.462,24.351,22.462,23.685,9044081,0
2008-02-28,23.466,23.635,22.215,22.353,5157629,0
2008-02-29,22.095,22.095,20.951,21.081,4269467,0
2008-03-03,21.031,21.031,20.177,20.464,3964546,0
2008-03-04,20.216,21.418,19.988,21.191,4906867,0
2008-03-05,21.558,21.648,20.634,21.131,3440728,0
2008-03-06,20.971,20.971,19.63,19.778,5001033,0
2008-03-07,19.431,20.047,18.814,19.391,4750260,0
2008-03-10,19.381,19.818,18.547,18.814,4201352,0
2008-03-11,19.381,20.187,18.547,20.077,5133739,0
2008-03-12,20.157,20.315,19.271,19.331,3088106,0
2008-03-13,19.044,20.415,18.577,20.216,4554404,0
2008-03-14,20.574,20.574,18.934,19.351,4549975,0
2008-03-17,18.537,19.679,18.199,19.124,5237139,0
2008-03-18,19.848,21.388,19.848,21.071,6154313,0
2008-03-19,21.091,22.303,21.091,21.368,5760520,0
2008-03-20,21.428,23.834,21.181,22.959,6733542,0
2008-03-24,22.959,25.007,22.959,24.032,9089321,0
2008-03-25,23.665,24.112,23.138,23.804,4907705,0
2008-03-26,23.248,23.804,22.293,22.442,4653622,0
2008-03-27,22.532,23.794,22.402,22.642,5339521,0
2008-03-28,22.662,22.939,22.115,22.323,3392934,0
2008-03-31,22.313,23.506,21.915,23.337,7419221,0
2008-04-01,23.715,25.047,23.565,24.967,6723043,0
2008-04-02,24.858,25.971,23.824,24.102,8404741,0
2008-04-03,23.884,25.007,23.228,24.858,5992787,0
2008-04-04,24.45,25.007,23.954,24.321,4745565,0
2008-04-07,24.519,24.957,23.992,24.092,3732616,0
2008-04-08,23.914,24.052,22.979,23.536,5081494,0
2008-04-09,23.506,23.705,22.572,22.612,4740317,0
2008-04-10,22.671,23.496,22.622,22.87,2546627,0
2008-04-11,22.602,22.81,22.135,22.333,2291382,0
2008-04-14,22.283,22.432,21.428,21.638,3108041,0
2008-04-15,22.065,22.362,21.319,22.125,2542135,0
2008-04-16,22.254,23.496,22.015,23.446,3342955,0
2008-04-17,23.297,23.605,22.82,23.486,2697983,0
2008-04-18,23.874,24.172,23.238,23.615,3235156,0
2008-04-21,23.397,23.804,23.099,23.615,2401812,0
2008-04-22,23.466,23.894,22.969,23.307,2795169,0
2008-04-23,23.476,23.526,21.708,21.875,4378388,0
2008-04-24,21.865,23.158,21.388,22.999,5508550,0
2008-04-25,23.029,23.565,22.642,23.337,2416026,0
2008-04-28,23.258,24.022,22.691,23.695,2163654,0
2008-04-29,23.407,23.705,22.87,23.317,1681719,0
2008-04-30,23.585,23.605,22.482,22.502,2563331,0
2008-05-01,22.452,24.082,22.215,23.824,3696890,0
2008-05-02,24.102,24.519,23.575,23.755,2011123,0
2008-05-05,23.555,24.867,23.436,24.679,4907613,0
2008-05-06,24.222,25.017,23.407,24.867,5584287,0
2008-05-07,24.818,25.126,23.655,23.715,3820244,0
2008-05-08,23.854,23.964,23.039,23.258,3176608,0
2008-05-09,23.118,23.595,22.472,22.741,3437291,0
2008-05-12,22.989,23.258,22.512,23.228,1784696,0
2008-05-13,23.108,23.526,22.522,23.128,3796603,0
2008-05-14,23.158,24.072,23.158,23.595,4865799,0
2008-05-15,23.655,24.749,23.625,24.649,6568697,0
2008-05-16,25.266,25.344,24.012,24.769,4651079,0
2008-05-19,24.719,24.887,24.022,24.252,3029571,0
2008-05-20,23.894,24.062,22.761,23.009,4794378,0
2008-05-21,23.019,23.039,21.855,21.915,4005643,0
2008-05-22,21.995,22.333,21.468,21.698,3397672,0
2008-05-23,21.588,21.658,20.574,20.941,5009156,0
2008-05-27,20.812,21.468,19.988,21.27,5003084,0
2008-05-28,21.368,21.935,21.171,21.688,4198606,0
2008-05-29,21.688,21.688,20.734,20.902,4869162,0
2008-05-30,21.091,21.28,20.594,20.941,3030670,0
2008-06-02,20.882,21.041,20.345,20.832,5138295,0
2008-06-03,21.261,21.845,20.971,21.468,7393176,0
2008-06-04,21.378,21.865,20.892,20.892,5306462,0
2008-06-05,21.071,21.081,19.669,20.305,7930930,0
2008-06-06,20.107,20.167,19.074,19.182,5555630,0
2008-06-09,19.361,19.868,18.547,19.192,4982270,0
2008-06-10,18.804,20.266,18.686,20.097,5586946,0
2008-06-11,20.097,20.216,18.974,19.014,4066629,0
2008-06-12,19.142,19.838,19.124,19.212,2922297,0
2008-06-13,19.311,19.828,19.311,19.788,2832556,0
2008-06-16,19.679,20.325,19.501,20.285,2887402,0
2008-06-17,20.524,20.584,19.719,20.157,3396994,0
2008-06-18,20.008,20.335,19.729,20.187,3003300,0
2008-06-19,19.948,20.724,19.759,20.704,2842535,0
2008-06-20,20.285,20.694,19.928,19.988,2651887,0
2008-06-23,20.127,20.216,18.794,18.934,4268503,0
2008-06-24,18.864,20.256,18.507,19.61,7989252,0
2008-06-25,19.719,20.753,19.63,20.087,4000633,0
2008-06-26,19.679,19.928,18.934,18.994,3895889,0
2008-06-27,18.894,19.271,18.507,19.044,3229350,0
2008-06-30,19.044,19.291,18.577,18.616,2561324,0
2008-07-01,18.287,19.689,18.287,19.689,5755895,0
2008-07-02,19.729,19.828,18.725,18.745,3150333,0
2008-07-03,18.824,19.202,18.179,18.735,2851244,0
2008-07-07,18.765,19.182,17.393,18.337,4958181,0
2008-07-08,18.297,19.341,17.95,19.192,5945919,0
2008-07-09,19.65,19.778,17.94,18.129,3270033,0
2008-07-10,17.87,18.209,17.225,17.413,4581175,0
2008-07-11,16.975,17.98,16.658,17.135,6944480,0
2008-07-14,17.84,18.099,17.135,17.393,5447763,0
2008-07-15,16.995,17.712,16.151,17.374,4426408,0
2008-07-16,17.403,18.725,16.937,18.397,4231201,0
2008-07-17,18.715,19.938,18.417,18.974,8387365,0
2008-07-18,19.491,19.65,18.397,18.804,3645129,0
2008-07-21,18.904,19.471,18.686,19.133,3738418,0
2008-07-22,18.954,20.365,18.437,20.256,4087184,0
2008-07-23,20.246,21.845,19.898,20.951,5812320,0
2008-07-24,20.792,20.892,18.994,19.162,5469405,0
2008-07-25,19.222,20.157,18.824,19.301,3417106,0
2008-07-28,19.262,19.978,18.577,18.636,2483954,0
2008-07-29,18.656,20.057,18.656,19.848,3382898,0
2008-07-30,20.037,20.674,19.192,19.709,4463001,0
2008-07-31,19.441,20.415,19.152,19.968,3180744,0
2008-08-01,20.187,20.187,19.142,19.719,3198701,0
2008-08-04,19.689,19.898,18.794,19.212,4064248,0
2008-08-05,19.491,19.828,18.914,19.669,2950279,0
2008-08-06,19.541,19.978,18.944,19.61,3094836,0
2008-08-07,19.192,20.484,19.182,19.828,3884728,0
2008-08-08,19.63,21.261,19.551,20.961,3605444,0
2008-08-11,20.872,22.532,20.792,21.27,5254895,0
2008-08-12,21.191,21.508,20.335,20.514,4786798,0
2008-08-13,20.911,21.021,20.027,20.714,4039342,0
2008-08-14,20.554,22.452,20.464,22.095,7267253,0
2008-08-15,22.711,23.944,22.711,23.178,8096830,0
2008-08-18,23.357,23.357,21.777,22.075,4261280,0
2008-08-19,21.668,21.995,21.121,21.211,3621358,0
2008-08-20,21.231,21.738,20.892,21.628,3286107,0
2008-08-21,21.368,22.969,21.221,22.711,4513447,0
2008-08-22,22.989,23.238,22.135,23.158,3295627,0
2008-08-25,22.701,23.069,22.145,22.264,3587547,0
2008-08-26,22.293,22.959,21.777,22.195,3272292,0
2008-08-27,22.283,23.427,22.195,23.268,4987404,0
2008-08-28,23.436,24.411,23.228,24.361,4933062,0
2008-08-29,23.774,24.967,23.774,24.729,4126582,0
2008-09-02,25.295,26.18,24.47,24.659,5400024,0
2008-09-03,24.788,25.304,23.934,24.649,5857415,0
2008-09-04,24.152,25.206,23.417,24.917,8586246,0
2008-09-05,24.132,24.411,23.019,24.052,8497599,0
2008-09-08,25.811,27.025,24.937,26.308,13807982,0
2008-09-09,25.673,26.278,23.496,24.112,9843976,0
2008-09-10,24.43,25.196,23.715,24.559,5643545,0
2008-09-11,23.944,25.444,23.774,24.887,8819880,0
2008-09-12,24.589,25.851,24.5,25.275,5376237,0
2008-09-15,23.944,25.066,23.605,23.675,6639340,0
2008-09-16,22.79,24.977,22.79,24.49,7827960,0
2008-09-17,23.992,24.559,23.099,23.804,7911664,0
2008-09-18,24.331,25.047,21.885,24.798,11082483,0
2008-09-19,27.094,27.829,25.027,26.676,12786547,0
2008-09-22,26.448,26.726,24.272,24.47,7098022,0
2008-09-23,24.411,24.848,23.019,23.377,5876663,0
2008-09-24,23.605,24.798,22.979,24.421,4926910,0
2008-09-25,24.629,25.931,24.022,25.723,5713819,0
2008-09-26,24.778,26.16,24.51,26.081,4122707,0
2008-09-29,25.881,25.881,23.357,24.232,6915019,0
2008-09-30,24.48,25.266,23.555,25.076,4706684,0
2008-10-01,24.778,25.564,24.351,25.494,3987765,0
2008-10-02,25.266,25.743,23.545,23.625,4184293,0
2008-10-03,23.804,24.252,21.618,21.768,8840118,0
2008-10-06,20.872,21.28,19.361,21.061,8357758,0
2008-10-07,21.568,21.688,19.391,19.531,5140347,0
2008-10-08,19.152,21.221,18.904,20.127,8174090,0
2008-10-09,20.802,20.802,18.537,18.755,5074716,0
2008-10-10,17.96,20.464,17.205,20.236,8750998,0
2008-10-13,20.832,21.121,19.451,20.474,5440245,0
2008-10-14,20.743,21.508,19.491,19.908,5957837,0
2008-10-15,19.441,19.65,18.287,18.507,5783550,0
2008-10-16,18.567,19.391,17.215,19.212,7581806,0
2008-10-17,18.347,20.157,18.149,19.59,6219726,0
2008-10-20,20.027,21.448,19.341,21.368,5135711,0
2008-10-21,20.772,21.618,20.315,20.445,3488565,0
2008-10-22,19.778,20.822,19.064,19.798,4185703,0
2008-10-23,19.61,19.739,16.956,18.337,6631684,0
2008-10-24,15.902,18.636,15.902,17.801,5229787,0
2008-10-27,17.334,18.725,17.195,17.324,3581434,0
2008-10-28,17.93,18.814,16.43,18.804,4825542,0
2008-10-29,18.804,21.001,17.732,20.027,5704653,0
2008-10-30,20.792,21.28,20.385,21.051,4362789,0
2008-10-31,20.743,23.258,20.147,22.979,6904155,0
2008-11-03,22.949,23.675,21.806,22.402,3940668,0
2008-11-04,22.919,23.655,22.353,22.86,4225887,0
2008-11-05,22.512,23.277,20.544,20.604,4984345,0
2008-11-06,20.464,20.634,19.65,20.335,3698694,0
2008-11-07,20.534,20.724,18.616,19.311,3575061,0
2008-11-10,19.768,19.848,18.636,18.834,3306126,0
2008-11-11,17.762,19.61,17.752,18.814,5261011,0
2008-11-12,18.794,18.814,17.692,17.771,4356963,0
2008-11-13,17.542,17.94,15.515,17.94,7509278,0
2008-11-14,17.403,18.884,17.274,17.314,4463932,0
2008-11-17,17.085,17.702,16.508,17.235,3213985,0
2008-11-18,17.155,17.821,16.449,17.235,3684279,0
2008-11-19,17.075,17.095,15.734,15.734,4371965,0
2008-11-20,15.405,16.35,14.741,14.809,5222597,0
2008-11-21,15.902,16.31,13.467,14.898,7766596,0
2008-11-24,15.088,17.562,15.008,17.015,6604275,0
2008-11-25,17.582,19.172,17.015,18.427,6721476,0
2008-11-26,17.662,20.415,17.662,20.047,5938844,0
2008-11-28,19.828,20.087,19.114,19.808,1042477,0
2008-12-01,18.984,19.581,17.025,17.085,5606986,0
2008-12-02,17.87,18.487,16.917,18.129,4300542,0
2008-12-03,17.692,19.868,17.443,19.114,7230614,0
2008-12-04,18.477,21.468,18.477,20.425,9056611,0
2008-12-05,19.888,22.195,19.212,21.895,6914959,0
2008-12-08,22.065,22.362,20.724,22.135,5762495,0
2008-12-09,21.678,22.452,20.226,20.474,5112334,0
2008-12-10,20.345,21.368,19.679,21.339,4337057,0
2008-12-11,20.724,21.658,19.561,19.898,3311949,0
2008-12-12,19.133,21.111,19.133,20.832,3644019,0
2008-12-15,20.724,20.753,19.768,20.216,2575987,0
2008-12-16,20.634,22.175,20.435,22.085,5389476,0
2008-12-17,21.518,23.486,21.428,22.532,5507907,0
2008-12-18,23.327,24.152,21.935,22.701,4922735,0
2008-12-19,22.662,23.138,21.558,21.568,4690864,0
2008-12-22,21.548,21.568,19.898,20.415,3220846,0
2008-12-23,20.554,20.971,19.838,20.236,3025645,0
2008-12-24,20.464,20.464,19.768,19.808,973320,0
2008-12-26,19.978,20.345,19.709,19.958,1200073,0
2008-12-29,19.978,20.187,19.262,19.581,1532557,0
2008-12-30,19.878,20.604,19.411,20.464,1650056,0
2008-12-31,20.474,21.468,20.067,21.299,2640137,0
2009-01-02,21.081,21.578,20.494,21.458,2261729,0
2009-01-05,21.101,22.442,21.101,22.045,3637570,0
2009-01-06,22.362,22.652,21.738,22.372,3471867,0
2009-01-07,21.728,21.965,20.226,20.564,6843873,0
2009-01-08,20.067,21.698,19.998,21.568,3919290,0
2009-01-09,21.378,21.568,19.948,20.594,5130372,0
2009-01-12,21.071,21.071,19.133,19.401,2869430,0
2009-01-13,19.024,19.918,18.814,19.321,3401611,0
2009-01-14,19.084,19.232,18.267,18.557,2707855,0
2009-01-15,18.497,19.421,17.85,18.616,3704047,0
2009-01-16,19.004,19.311,17.89,18.994,3553191,0
2009-01-20,18.924,18.924,17.572,17.582,4192954,0
2009-01-21,17.771,18.189,16.817,18.159,3637944,0
2009-01-22,17.86,18.199,17.304,17.672,6097968,0
2009-01-23,16.738,18.357,16.728,17.801,3488257,0
2009-01-26,17.791,19.252,17.443,18.307,4353175,0
2009-01-27,18.149,18.735,17.85,18.049,1989733,0
2009-01-28,18.487,19.729,18.487,19.182,4594997,0
2009-01-29,18.884,19.281,17.542,17.742,4072192,0
2009-01-30,17.84,17.84,16.708,16.917,4907610,0
2009-02-02,16.767,17.265,16.41,16.877,3776627,0
2009-02-03,17.235,18.109,16.807,17.95,4072995,0
2009-02-04,17.821,18.557,17.483,17.652,2725392,0
2009-02-05,17.324,18.297,17.205,18.079,5275176,0
2009-02-06,18.139,20.832,17.9,19.759,9103418,0
2009-02-09,19.778,20.047,19.054,19.709,4026794,0
2009-02-10,19.381,20.534,18.249,18.467,5166435,0
2009-02-11,17.9,18.626,17.532,18.259,4839616,0
2009-02-12,17.662,18.377,17.125,18.347,4358958,0
2009-02-13,17.91,18.994,17.562,18.636,3729808,0
2009-02-17,18.337,18.337,17.473,17.791,3524486,0
2009-02-18,18.249,18.377,16.37,17.055,7309953,0
2009-02-19,17.065,17.542,15.605,15.664,5365672,0
2009-02-20,15.355,16.469,15.178,15.982,6385428,0
2009-02-23,16.221,16.698,15.783,15.843,4566946,0
2009-02-24,16.012,17.592,15.853,16.946,6644871,0
2009-02-25,16.767,17.095,16.002,16.628,4528722,0
2009-02-26,16.787,17.165,16.091,16.28,4276568,0
2009-02-27,15.773,16.558,15.575,15.754,5431871,0
2009-03-02,15.217,15.962,15.088,15.197,3287475,0
2009-03-03,15.405,15.405,14.094,14.301,6941056,0
2009-03-04,14.591,15.197,14.511,14.799,4836934,0
2009-03-05,14.681,14.838,13.944,14.331,4414567,0
2009-03-06,14.244,14.741,13.765,14.174,3770609,0
2009-03-09,13.785,14.908,13.637,14.194,3972912,0
2009-03-10,14.371,16.231,14.371,16.032,5986445,0
2009-03-11,16.091,16.439,15.455,15.833,5368663,0
2009-03-12,15.754,16.995,15.365,16.887,3556069,0
2009-03-13,17.245,17.493,16.33,16.956,3573118,0
2009-03-16,17.155,17.433,15.912,16.012,6429764,0
2009-03-17,16.489,16.956,15.962,16.956,3470359,0
2009-03-18,16.847,18.547,16.231,17.93,7385844,0
2009-03-19,18.527,18.735,17.762,17.811,5096008,0
2009-03-20,17.88,18.089,16.668,16.897,4113367,0
2009-03-23,17.443,18.725,17.065,18.725,5411438,0
2009-03-24,18.387,19.142,18.229,18.437,4827390,0
2009-03-25,18.735,20.077,18.239,19.024,8320916,0
2009-03-26,19.471,20.127,19.212,19.838,5196428,0
2009-03-27,19.531,19.838,19.024,19.361,5124652,0
2009-03-30,18.804,18.814,17.99,18.337,3469295,0
2009-03-31,18.467,18.735,17.572,18.049,3812662,0
2009-04-01,17.692,18.944,17.393,18.467,5437636,0
2009-04-02,19.014,19.63,18.666,19.311,4361157,0
2009-04-03,18.974,19.6,18.735,19.541,4050065,0
2009-04-06,19.271,19.351,18.287,18.894,3315451,0
2009-04-07,18.497,18.774,17.702,17.89,2667760,0
2009-04-08,18.924,18.924,17.015,17.314,5338723,0
2009-04-09,17.84,18.387,17.602,18.169,3715765,0
2009-04-13,17.682,17.93,17.314,17.801,3259875,0
2009-04-14,17.791,18.884,17.692,17.98,5362416,0
2009-04-15,17.89,18.994,17.771,18.457,6394095,0
2009-04-16,18.537,18.686,17.791,18.497,5631223,0
2009-04-17,18.606,19.64,18.557,19.551,5110437,0
2009-04-20,19.321,19.551,18.507,18.596,7058698,0
2009-04-21,18.377,19.719,18.229,19.581,4768981,0
2009-04-22,19.074,20.822,19.074,19.62,7666990,0
2009-04-23,19.739,20.644,19.094,20.197,6580616,0
2009-04-24,19.65,20.753,19.65,20.445,7445239,0
2009-04-27,20.127,20.971,19.878,20.236,5323631,0
2009-04-28,19.808,20.425,19.62,20.037,4421598,0
2009-04-29,20.564,21.121,20.037,20.644,4158813,0
2009-04-30,20.961,21.171,19.958,20.137,5287109,0
2009-05-01,20.097,20.315,19.152,19.351,3272635,0
2009-05-04,19.501,20.614,19.351,20.604,4756916,0
2009-05-05,20.504,20.961,20.008,20.872,4341489,0
2009-05-06,21.201,21.319,19.571,20.464,5608247,0
2009-05-07,20.584,20.724,19.461,19.64,5803638,0
2009-05-08,19.998,20.634,19.421,20.504,4736330,0
2009-05-11,20.127,20.594,19.759,20.177,2954447,0
2009-05-12,20.335,20.435,19.331,19.699,2794351,0
2009-05-13,19.262,19.431,18.437,18.567,3714818,0
2009-05-14,18.587,19.281,18.229,18.666,3319787,0
2009-05-15,18.527,19.242,18.249,18.457,3534480,0
2009-05-18,18.914,19.571,18.725,19.531,4671847,0
2009-05-19,19.182,19.818,18.814,19.391,5094500,0
2009-05-20,19.62,19.968,18.765,18.864,5457106,0
2009-05-21,18.636,18.814,17.91,18.129,4101422,0
2009-05-22,18.179,18.317,17.672,18.02,2037608,0
2009-05-26,17.84,18.596,17.811,18.437,3680821,0
2009-05-27,18.297,18.984,17.87,17.91,4976843,0
2009-05-28,18.209,18.357,16.946,17.334,5914136,0
2009-05-29,17.453,18.467,17.453,18.467,7532796,0
2009-06-01,18.745,18.964,18.387,18.686,3812053,0
2009-06-02,18.567,19.511,18.427,19.411,5162015,0
2009-06-03,19.351,19.351,18.03,18.129,6048559,0
2009-06-04,18.139,18.277,17.503,17.692,4342571,0
2009-06-05,17.94,17.99,17.105,17.215,5392503,0
2009-06-08,17.235,17.622,17.075,17.493,4099274,0
2009-06-09,17.642,17.99,17.493,17.92,3770588,0
2009-06-10,18.069,18.189,17.413,17.801,4963996,0
2009-06-11,17.781,17.85,17.294,17.364,3444178,0
2009-06-12,17.225,17.383,16.946,17.145,3858089,0
2009-06-15,16.907,17.225,16.807,17.155,4164344,0
2009-06-16,17.512,17.732,16.917,17.005,3699889,0
2009-06-17,17.135,17.255,16.548,16.975,4435976,0
2009-06-18,16.867,17.065,16.221,16.34,3740439,0
2009-06-19,16.508,16.638,16.33,16.518,3471582,0
2009-06-22,16.251,16.678,16.231,16.33,2733518,0
2009-06-23,16.548,16.618,16.071,16.241,4173977,0
2009-06-24,16.4,16.817,16.032,16.141,3867797,0
2009-06-25,16.022,16.985,16.022,16.985,3814141,0
2009-06-26,16.837,17.075,16.598,16.688,2504921,0
2009-06-29,16.927,17.105,16.4,17.035,3399080,0
2009-06-30,16.937,17.245,16.678,16.867,2845829,0
2009-07-01,16.966,17.245,16.827,17.105,2317236,0
2009-07-02,16.767,17.105,16.608,16.648,2000086,0
2009-07-06,16.518,16.588,15.952,16.071,2647589,0
2009-07-07,16.071,16.251,15.684,15.734,2828199,0
2009-07-08,15.912,15.962,15.217,15.455,3690189,0
2009-07-09,15.595,15.893,15.435,15.664,2491826,0
2009-07-10,15.605,15.664,15.187,15.515,1957019,0
2009-07-13,15.595,15.644,15.098,15.475,2260422,0
2009-07-14,15.605,16.022,15.296,15.972,2416718,0
2009-07-15,16.34,16.867,16.231,16.817,3062923,0
2009-07-16,16.807,17.145,16.618,17.045,1572307,0
2009-07-17,17.473,17.542,17.095,17.215,2374742,0
2009-07-20,17.294,17.473,16.956,17.135,2622713,0
2009-07-21,17.235,17.393,16.758,16.975,2050139,0
2009-07-22,16.946,17.801,16.767,17.801,3927101,0
2009-07-23,17.811,19.064,17.722,18.834,5255906,0
2009-07-24,18.745,19.004,18.099,18.944,3436181,0
2009-07-27,18.934,19.441,18.417,19.172,4101896,0
2009-07-28,18.994,19.581,18.824,19.361,2894525,0
2009-07-29,19.262,19.491,18.944,19.301,2195221,0
2009-07-30,19.531,19.63,18.984,19.124,2942207,0
2009-07-31,19.172,19.62,19.084,19.441,1985568,0
2009-08-03,19.669,20.077,19.351,19.828,2665402,0
2009-08-04,19.729,20.832,19.172,20.415,2851189,0
2009-08-05,20.484,20.792,19.998,20.664,2273373,0
2009-08-06,20.674,20.862,20.295,20.415,2027646,0
2009-08-07,20.763,21.806,20.724,21.658,3641873,0
2009-08-10,21.538,21.618,20.584,20.664,3156679,0
2009-08-11,20.524,20.743,20.246,20.355,3444334,0
2009-08-12,22.085,23.476,22.015,23.277,14413060,0
2009-08-13,23.277,23.387,22.741,23.009,4319307,0
2009-08-14,22.87,22.87,21.995,22.452,3080713,0
2009-08-17,21.678,21.835,20.961,21.131,5204255,0
2009-08-18,21.161,21.865,21.001,21.825,3401032,0
2009-08-19,20.971,21.608,20.832,21.528,3168953,0
2009-08-20,21.558,21.796,21.181,21.768,2081677,0
2009-08-21,22.065,22.82,22.015,22.562,2632998,0
2009-08-24,22.215,22.612,21.508,21.638,5287486,0
2009-08-25,21.845,22.731,21.748,22.175,3710890,0
2009-08-26,22.303,23.108,22.015,22.999,4694230,0
2009-08-27,22.333,23.188,22.165,22.731,6344583,0
2009-08-28,23.019,23.357,22.691,22.959,4125085,0
2009-08-31,22.671,22.721,22.313,22.602,3632675,0
2009-09-01,22.492,23.118,21.786,21.855,3587337,0
2009-09-02,21.748,21.748,21.091,21.171,3449941,0
2009-09-03,21.358,21.718,20.931,21.698,2496783,0
2009-09-04,21.638,21.835,21.289,21.806,2055721,0
2009-09-08,21.935,22.165,21.578,21.835,2493667,0
2009-09-09,21.905,21.925,21.418,21.638,2855757,0
2009-09-10,21.658,21.688,21.319,21.638,2557916,0
2009-09-11,21.945,21.945,21.221,21.558,2316256,0
2009-09-14,21.329,21.329,20.753,21.131,3263055,0
2009-09-15,21.061,21.608,20.911,21.508,3178794,0
2009-09-16,21.568,22.402,21.518,22.035,6223508,0
2009-09-17,22.155,22.362,21.28,21.398,4581526,0
2009-09-18,22.145,22.313,21.668,22.065,7631239,0
2009-09-21,21.728,21.845,21.121,21.648,3098404,0
2009-09-22,21.855,21.925,21.211,21.28,3137367,0
2009-09-23,21.27,21.27,20.514,20.554,3524031,0
2009-09-24,20.892,21.101,19.868,20.087,4772867,0
2009-09-25,19.878,20.187,19.551,19.838,3775762,0
2009-09-28,19.988,20.216,19.759,19.838,2316116,0
2009-09-29,20.137,20.315,19.719,19.838,2668245,0
2009-09-30,19.928,19.928,19.271,19.421,4633480,0
2009-10-01,19.331,19.341,18.676,18.735,5487556,0
2009-10-02,18.507,18.676,18.01,18.567,5333862,0
2009-10-05,18.696,19.064,18.537,18.854,3193500,0
2009-10-06,18.964,19.401,18.774,19.054,3646055,0
2009-10-07,19.064,19.084,18.259,18.397,3872724,0
2009-10-08,18.705,19.431,18.457,19.182,4719140,0
2009-10-09,19.152,19.431,18.814,19.341,2977199,0
2009-10-12,19.361,19.361,18.884,19.004,1747897,0
2009-10-13,19.004,19.898,18.964,19.6,3698491,0
2009-10-14,19.878,20.027,19.461,19.918,2482986,0
2009-10-15,19.719,19.938,19.61,19.778,1695809,0
2009-10-16,19.461,19.62,19.172,19.481,1961890,0
2009-10-19,19.481,19.62,19.064,19.142,1502725,0
2009-10-20,19.084,19.212,18.715,18.954,2289497,0
2009-10-21,18.974,19.541,18.507,18.557,2767251,0
2009-10-22,18.527,19.679,18.337,19.371,4849583,0
2009-10-23,19.699,19.978,18.884,19.054,4355603,0
2009-10-26,19.084,19.441,18.179,18.249,4452999,0
2009-10-27,18.307,18.497,17.752,17.83,5997229,0
2009-10-28,17.88,17.88,16.777,16.847,5734216,0
2009-10-29,17.225,17.522,17.005,17.115,4950657,0
2009-10-30,17.811,17.811,17.055,17.215,6541296,0
2009-11-02,17.354,17.642,16.718,17.344,6595680,0
2009-11-03,17.055,17.781,17.005,17.652,3272816,0
2009-11-04,17.742,18.606,17.742,17.801,5309194,0
2009-11-05,18,18.397,17.702,17.88,3856253,0
2009-11-06,17.742,18.259,17.522,18.03,2781763,0
2009-11-09,18.249,18.259,17.85,18.119,3109867,0
2009-11-10,18.119,18.347,17.692,18.277,5329736,0
2009-11-11,20.018,21.668,19.878,21.28,24689296,0
2009-11-12,21.141,21.388,20.714,20.862,7643242,0
2009-11-13,20.941,21.161,20.504,20.634,6581233,0
2009-11-16,20.902,21.368,20.882,21.091,3352491,0
2009-11-17,21.041,21.27,20.574,20.704,4250361,0
2009-11-18,20.187,21.299,20.187,20.524,6457653,0
2009-11-19,20.375,20.494,19.878,20.385,4134763,0
2009-11-20,19.968,20.216,19.719,19.898,5188240,0
2009-11-23,20.127,20.415,19.411,19.739,5766271,0
2009-11-24,19.63,19.768,19.281,19.381,3384650,0
2009-11-25,19.481,19.541,19.262,19.381,3673556,0
2009-11-27,18.864,19.391,18.804,19.162,1365124,0
2009-11-30,19.212,19.401,19.084,19.371,3360281,0
2009-12-01,19.719,19.719,19.252,19.331,3977503,0
2009-12-02,19.271,19.491,19.182,19.371,3212756,0
2009-12-03,18.735,18.804,17.89,17.91,9374579,0
2009-12-04,18.287,18.427,17.791,17.97,5694544,0
2009-12-07,17.98,18.049,17.453,17.542,3482884,0
2009-12-08,17.443,17.92,17.274,17.393,5722807,0
2009-12-09,17.592,17.592,17.294,17.473,4676018,0
2009-12-10,17.87,17.99,17.354,17.413,4355738,0
2009-12-11,17.542,17.702,17.294,17.702,3183558,0
2009-12-14,17.801,17.92,17.443,17.92,2764276,0
2009-12-15,17.86,17.99,17.732,17.791,1776253,0
2009-12-16,17.93,18.447,17.811,18.209,3275675,0
2009-12-17,18.059,18.267,17.94,18.069,2460516,0
2009-12-18,18.089,18.239,17.89,18.069,3399320,0
2009-12-21,18.139,18.387,18.01,18.267,2698152,0
2009-12-22,18.397,19.291,18.287,19.094,3649747,0
2009-12-23,19.252,19.381,18.794,19.034,3510477,0
2009-12-24,19.124,19.162,18.894,19.044,852711,0
2009-12-28,19.034,19.192,18.794,18.864,1822922,0
2009-12-29,18.904,18.974,18.457,18.705,1709530,0
2009-12-30,18.626,18.984,18.507,18.765,1179831,0
2009-12-31,18.725,18.884,18.596,18.696,1106812,0
2010-01-04,18.735,18.934,18.477,18.934,3414744,0
2010-01-05,18.914,18.994,18.209,18.934,7506855,0
2010-01-06,18.814,19.064,18.567,18.824,3656590,0
2010-01-07,19.271,20.315,19.271,20.137,7120906,0
2010-01-08,19.998,20.285,19.62,19.908,3359926,0
2010-01-11,20.057,20.157,19.511,19.828,2775194,0
2010-01-12,19.699,19.699,19.222,19.65,2915339,0
2010-01-13,19.689,20.167,19.471,20.057,2335541,0
2010-01-14,19.511,19.898,19.481,19.62,3185651,0
2010-01-15,19.242,19.371,19.004,19.222,4675939,0
2010-01-19,19.202,19.541,19.004,19.441,2175686,0
2010-01-20,19.311,19.351,18.784,18.984,2880511,0
2010-01-21,19.004,19.084,18.457,18.547,2624784,0
2010-01-22,18.527,19.024,18.089,18.169,4900212,0
2010-01-25,18.387,18.427,17.532,18.04,4698160,0
2010-01-26,17.98,18.337,17.89,18.109,3375718,0
2010-01-27,18.059,18.407,17.791,18.287,2703595,0
2010-01-28,18.297,18.537,18,18.377,3411613,0
2010-01-29,18.387,18.774,18.267,18.357,2945736,0
2010-02-01,18.447,18.517,17.96,18.507,2636483,0
2010-02-02,18.844,19.63,18.844,19.541,5245927,0
2010-02-03,19.511,19.581,19.084,19.381,2837792,0
2010-02-04,19.172,19.271,18.656,18.705,2531855,0
2010-02-05,18.676,18.774,18.04,18.537,3209223,0
2010-02-08,18.537,19.192,18.347,18.894,2507596,0
2010-02-09,19.094,19.114,18.636,18.954,3499112,0
2010-02-10,18.844,19.152,18.497,19.024,3370049,0
2010-02-11,18.984,19.749,18.774,19.709,3738007,0
2010-02-12,19.561,19.878,19.321,19.749,3055419,0
2010-02-16,19.858,20.008,19.6,19.928,3253310,0
2010-02-17,19.978,20.117,19.411,19.59,3839637,0
2010-02-18,19.551,19.551,18.904,18.984,4177834,0
2010-02-19,18.934,19.172,18.735,19.044,4044682,0
2010-02-22,19.142,19.411,19.124,19.271,4729010,0
2010-02-23,19.182,19.421,18.696,18.784,5366205,0
2010-02-24,19.242,19.252,18.259,18.666,8495646,0
2010-02-25,18.427,18.616,18.199,18.616,3324400,0
2010-02-26,18.497,18.755,18.259,18.715,3511104,0
2010-03-01,18.696,18.954,18.696,18.894,2581250,0
2010-03-02,18.984,19.142,18.735,18.834,2098294,0
2010-03-03,18.944,19.381,18.814,19.222,3502603,0
2010-03-04,19.212,19.421,18.884,19.044,2497448,0
2010-03-05,19.104,19.471,19.104,19.411,2087625,0
2010-03-08,19.441,19.709,19.441,19.64,1767339,0
2010-03-09,19.531,20.246,19.501,20.018,6105177,0
2010-03-10,19.948,20.405,19.898,20.087,2886142,0
2010-03-11,20.018,20.077,19.759,19.978,2394868,0
2010-03-12,20.087,20.127,19.699,19.778,2025827,0
2010-03-15,19.759,19.818,19.411,19.699,1793668,0
2010-03-16,19.689,20.395,19.669,20.315,3742716,0
2010-03-17,20.375,20.564,20.127,20.157,2815136,0
2010-03-18,20.107,20.335,20.107,20.197,1647870,0
2010-03-19,20.285,20.445,20.097,20.147,4155673,0
2010-03-22,19.948,20.375,19.898,20.197,2318928,0
2010-03-23,20.216,20.365,20.087,20.305,2039234,0
2010-03-24,20.445,20.802,20.435,20.484,3082194,0
2010-03-25,20.654,21.121,20.584,20.584,2771347,0
2010-03-26,20.584,21.261,20.584,21.131,4079409,0
2010-03-29,21.251,21.261,20.753,20.941,3627822,0
2010-03-30,20.911,21.231,20.743,20.882,2734801,0
2010-03-31,20.763,20.981,20.604,20.674,2333958,0
2010-04-01,20.842,20.921,20.236,20.345,2112964,0
2010-04-05,20.484,20.872,20.375,20.674,1888320,0
2010-04-06,20.514,20.534,20.177,20.295,2006871,0
2010-04-07,20.275,20.415,19.848,20.018,4924943,0
2010-04-08,19.978,20.177,19.818,20.147,2889068,0
2010-04-09,20.246,20.345,20.057,20.206,1870150,0
2010-04-12,20.226,20.325,19.958,20.206,1628148,0
2010-04-13,20.216,20.494,19.918,19.938,3202238,0
2010-04-14,20.077,20.694,19.928,20.564,4996870,0
2010-04-15,20.455,20.544,20.177,20.435,2827951,0
2010-04-16,20.395,20.395,19.968,20.305,5262614,0
2010-04-19,20.187,20.464,20.067,20.315,2120283,0
2010-04-20,20.385,20.802,20.246,20.753,2704144,0
2010-04-21,20.753,21.628,20.714,21.518,5129421,0
2010-04-22,21.289,22.492,21.261,22.264,7174565,0
2010-04-23,22.422,23.526,22.372,22.86,7524149,0
2010-04-26,22.88,23.357,22.532,22.652,3775468,0
2010-04-27,22.512,22.83,21.945,22.025,3891195,0
2010-04-28,22.205,22.662,22.075,22.105,2853436,0
2010-04-29,22.264,22.999,22.105,22.751,4094322,0
2010-04-30,22.929,23.297,22.432,22.432,2862349,0
2010-05-03,22.592,23.168,22.472,23.009,2010882,0
2010-05-04,22.711,22.711,21.638,22.283,4704890,0
2010-05-05,21.955,22.452,21.448,21.885,2749694,0
2010-05-06,21.708,22.254,19.878,21.368,4765693,0
2010-05-07,21.191,21.658,20.365,20.574,4678846,0
2010-05-10,21.488,22.412,21.319,22.244,4295568,0
2010-05-11,21.935,22.909,21.875,22.254,3662098,0
2010-05-12,22.362,22.81,22.185,22.303,2782936,0
2010-05-13,21.875,22.005,21.101,21.171,4838810,0
2010-05-14,20.971,21.081,20.375,20.782,4581418,0
2010-05-17,20.802,21.031,20.067,20.753,4132451,0
2010-05-18,21.061,21.588,20.902,21.021,5458324,0
2010-05-19,20.981,21.518,20.275,20.674,4698214,0
2010-05-20,20.167,20.614,19.928,20.187,4900450,0
2010-05-21,19.958,20.842,19.759,20.564,4335033,0
2010-05-24,20.524,20.921,20.355,20.395,3149403,0
2010-05-25,19.818,20.634,19.749,20.484,4944832,0
2010-05-26,20.872,21.796,20.524,20.654,7734165,0
2010-05-27,21.101,21.251,20.425,20.991,4732212,0
2010-05-28,20.991,21.211,20.694,20.941,3961652,0
2010-06-01,20.724,20.902,19.998,20.008,3757667,0
2010-06-02,20.187,20.634,20.018,20.604,3427800,0
2010-06-03,20.704,20.763,19.978,20.107,3007822,0
2010-06-04,19.788,19.938,19.262,19.381,4189274,0
2010-06-07,19.381,19.541,18.337,18.497,5453507,0
2010-06-08,18.527,18.824,17.96,18.477,5597070,0
2010-06-09,18.557,18.824,18.03,18.189,4305317,0
2010-06-10,18.547,18.974,18.297,18.715,5382124,0
2010-06-11,18.567,18.844,18.387,18.725,3395978,0
2010-06-14,18.924,19.034,18.457,18.527,3456931,0
2010-06-15,18.626,18.834,18.277,18.814,3412676,0
2010-06-16,18.557,18.894,18.347,18.666,2537677,0
2010-06-17,18.377,18.587,17.672,17.92,4983629,0
2010-06-18,17.94,17.94,17.443,17.84,4959623,0
2010-06-21,18.069,18.119,17.443,17.522,4229278,0
2010-06-22,17.512,17.781,16.897,16.956,5636027,0
2010-06-23,16.985,17.652,16.797,17.383,5733167,0
2010-06-24,17.493,17.652,17.015,17.324,4158554,0
2010-06-25,17.334,17.334,16.777,17.095,4571085,0
2010-06-28,17.065,17.235,16.827,16.946,2460191,0
2010-06-29,16.758,17.035,16.35,16.508,3802514,0
2010-06-30,16.459,16.668,16.241,16.261,2745747,0
2010-07-01,16.241,16.439,15.902,16.3,5607842,0
2010-07-02,16.37,16.37,15.843,16.012,3015759,0
2010-07-06,16.261,16.35,15.754,15.922,3079766,0
2010-07-07,15.992,16.43,15.863,16.38,3027021,0
2010-07-08,16.548,16.678,16.081,16.39,2978758,0
2010-07-09,16.38,16.857,16.27,16.817,3278540,0
2010-07-12,16.708,16.777,16.39,16.638,2465956,0
2010-07-13,16.956,17.542,16.767,17.453,3671615,0
2010-07-14,17.344,17.344,16.847,17.055,4164242,0
2010-07-15,17.025,17.433,16.777,17.374,3990539,0
2010-07-16,17.215,17.235,16.31,16.33,2906128,0
2010-07-19,16.39,16.449,16.012,16.131,2740106,0
2010-07-20,15.952,16.897,15.853,16.847,3574873,0
2010-07-21,17.005,17.045,16.261,16.41,2634568,0
2010-07-22,16.678,17.185,16.588,17.035,2942344,0
2010-07-23,17.015,17.393,16.797,17.364,2444472,0
2010-07-26,17.324,17.93,17.235,17.781,3247491,0
2010-07-27,17.96,17.98,17.105,17.165,3072091,0
2010-07-28,17.095,17.215,16.618,16.758,1974880,0
2010-07-29,16.937,17.185,16.568,16.975,2569898,0
2010-07-30,16.758,17.324,16.608,17.255,2420033,0
2010-08-02,17.463,17.94,17.225,17.91,2780658,0
2010-08-03,17.87,17.87,17.324,17.383,2006787,0
2010-08-04,17.503,17.791,17.145,17.165,2833793,0
2010-08-05,16.995,17.195,16.847,16.897,2638305,0
2010-08-06,16.718,17.145,16.638,17.135,2705161,0
2010-08-09,17.265,17.742,17.265,17.602,2379992,0
2010-08-10,17.393,17.493,17.135,17.324,2041800,0
2010-08-11,16.937,17.005,16.548,16.608,2649768,0
2010-08-12,16.34,16.489,16.211,16.28,2062724,0
2010-08-13,16.27,16.528,16.201,16.33,1392257,0
2010-08-16,16.181,16.548,16.101,16.141,2737899,0
2010-08-17,16.3,16.847,16.221,16.638,2414020,0
2010-08-18,16.618,17.145,16.469,16.995,2576401,0
2010-08-19,16.927,16.985,16.479,16.499,2218537,0
2010-08-20,16.439,16.558,16.211,16.469,2238213,0
2010-08-23,16.528,16.578,16.081,16.101,1915604,0
2010-08-24,15.942,16.34,15.475,16.091,4998218,0
2010-08-25,16.4,17.145,16.101,17.025,8992476,0
2010-08-26,17.135,17.175,16.758,16.897,3966212,0
2010-08-27,17.035,17.294,16.787,17.245,2578564,0
2010-08-30,17.125,17.334,16.946,16.956,1811260,0
2010-08-31,16.937,17.423,16.857,17.185,3533924,0
2010-09-01,17.473,17.682,17.334,17.542,3572193,0
2010-09-02,17.632,17.96,17.433,17.821,3063873,0
2010-09-03,18.03,18.229,17.791,18.089,2818531,0
2010-09-07,18.02,18.139,17.811,17.85,1474280,0
2010-09-08,17.94,18.287,17.9,17.98,2180121,0
2010-09-09,18.267,18.387,18.04,18.139,2488142,0
2010-09-10,18.337,18.547,18.179,18.407,1952751,0
2010-09-13,18.587,18.676,18.427,18.567,2129206,0
2010-09-14,18.577,18.804,18.347,18.557,1704745,0
2010-09-15,18.457,18.616,18.297,18.377,1880083,0
2010-09-16,18.297,18.377,17.781,18.059,2390778,0
2010-09-17,18.129,18.239,17.87,17.93,2303037,0
2010-09-20,18.179,18.656,17.9,18.517,3092392,0
2010-09-21,18.784,18.884,18.467,18.547,3209825,0
2010-09-22,18.477,18.814,18.367,18.437,2613363,0
2010-09-23,18.239,18.407,18.03,18.139,2244909,0
2010-09-24,18.337,18.794,18.337,18.725,1854391,0
2010-09-27,18.705,18.774,18.377,18.666,1849870,0
2010-09-28,18.755,19.104,18.467,18.974,2623990,0
2010-09-29,18.954,18.954,18.755,18.884,1952476,0
2010-09-30,19.064,19.192,18.824,18.904,1978693,0
2010-10-01,19.074,19.212,18.676,18.725,2351638,0
2010-10-04,18.636,18.784,18.537,18.626,1736553,0
2010-10-05,18.784,18.784,18.587,18.646,1766268,0
2010-10-06,18.606,18.755,18.437,18.577,1730623,0
2010-10-07,18.626,18.686,18.437,18.567,1423354,0
2010-10-08,18.537,18.715,18.437,18.567,1906335,0
2010-10-11,18.587,18.587,18.229,18.287,1578809,0
2010-10-12,18.259,18.507,18.049,18.397,1508340,0
2010-10-13,18.507,18.596,18.249,18.427,1339977,0
2010-10-14,18.387,18.696,18.357,18.447,2384200,0
2010-10-15,18.567,18.666,18.169,18.229,2199561,0
2010-10-18,18.219,18.259,17.99,18.149,2019108,0
2010-10-19,17.95,18.834,17.93,18.119,3149582,0
2010-10-20,18.199,18.239,17.662,18.01,2160253,0
2010-10-21,18.089,18.497,18.069,18.119,1771192,0
2010-10-22,18.239,18.347,18.129,18.287,1029026,0
2010-10-25,18.447,18.715,18.04,18.049,2675648,0
2010-10-26,17.97,18.169,17.91,17.93,1350401,0
2010-10-27,17.801,18.03,17.682,17.93,1249958,0
2010-10-28,18.079,18.089,17.622,17.752,1539147,0
2010-10-29,17.781,17.92,17.622,17.83,1212806,0
2010-11-01,17.92,17.98,17.522,17.742,1504260,0
2010-11-02,17.87,18.577,17.732,18.407,2844708,0
2010-11-03,18.407,18.407,17.83,17.98,2513225,0
2010-11-04,18.189,18.735,18.129,18.686,2463314,0
2010-11-05,18.725,19.511,18.696,19.192,3327704,0
2010-11-08,19.172,19.431,19.084,19.381,1372523,0
2010-11-09,19.491,19.63,19.054,19.104,1727196,0
2010-11-10,19.172,19.311,18.954,19.291,1957620,0
2010-11-11,19.044,19.421,18.954,19.311,1648916,0
2010-11-12,19.172,19.511,18.984,19.084,1898248,0
2010-11-15,19.152,19.152,18.267,18.297,3319009,0
2010-11-16,18.219,18.497,17.811,17.96,2438714,0
2010-11-17,17.91,18.04,17.742,17.98,1945932,0
2010-11-18,18.199,18.229,17.771,17.87,2226970,0
2010-11-19,17.87,17.95,17.572,17.811,1975242,0
2010-11-22,17.702,17.821,17.443,17.672,1229270,0
2010-11-23,17.443,17.91,17.245,17.83,4395236,0
2010-11-24,17.93,18.616,17.93,18.099,3375913,0
2010-11-26,17.97,18.03,17.742,17.742,1391996,0
2010-11-29,17.672,18.069,17.542,17.712,2891759,0
2010-11-30,17.592,18.139,17.473,17.84,3232088,0
2010-12-01,18.089,18.577,17.94,18.347,3127510,0
2010-12-02,18.149,19.084,17.95,18.755,5670997,0
2010-12-03,18.666,18.774,17.95,18.745,3480948,0
2010-12-06,18.656,18.824,18.417,18.794,2115248,0
2010-12-07,18.994,19.133,18.844,18.884,2424427,0
2010-12-08,18.884,18.994,18.417,18.676,2210811,0
2010-12-09,18.774,18.864,18.487,18.577,1664801,0
2010-12-10,18.606,18.735,18.407,18.596,2037837,0
2010-12-13,18.705,18.824,18.537,18.596,1386159,0
2010-12-14,18.587,18.676,18.347,18.447,1902309,0
2010-12-15,18.437,18.577,18.239,18.337,1551713,0
2010-12-16,18.327,18.537,18.277,18.377,1895039,0
2010-12-17,18.307,18.537,18.239,18.497,1460898,0
2010-12-20,18.537,19.252,18.457,19.202,3442858,0
2010-12-21,19.281,19.421,19.094,19.311,2138939,0
2010-12-22,19.361,19.938,19.142,19.838,3310515,0
2010-12-23,19.808,19.908,19.162,19.281,2017301,0
2010-12-27,19.172,19.451,19.152,19.271,1118572,0
2010-12-28,19.232,19.271,18.884,18.914,1277081,0
2010-12-29,18.884,19.014,18.784,18.964,1287009,0
2010-12-30,18.894,19.064,18.715,18.894,1453335,0
2010-12-31,18.944,19.024,18.834,18.884,1017515,0
2011-01-03,19.152,19.6,19.054,19.421,2420138,0
2011-01-04,19.511,19.551,19.252,19.311,4412980,0
2011-01-05,19.202,19.948,19.142,19.759,2941227,0
2011-01-06,19.878,20.822,19.679,20.802,7016607,0
2011-01-07,20.961,21.211,20.425,20.772,4375462,0
2011-01-10,20.674,20.674,20.037,20.147,4033733,0
2011-01-11,20.614,20.971,20.187,20.206,5256898,0
2011-01-12,20.355,20.455,20.206,20.335,2089214,0
2011-01-13,20.295,20.335,20.117,20.266,1820876,0
2011-01-14,20.246,20.911,20.167,20.772,2241907,0
2011-01-18,20.684,20.832,20.484,20.832,2146515,0
2011-01-19,20.872,20.892,20.266,20.345,2523692,0
2011-01-20,20.256,20.921,20.206,20.574,3807167,0
2011-01-21,20.684,20.802,20.117,20.177,2372891,0
2011-01-24,20.275,20.435,20.008,20.405,1642556,0
2011-01-25,20.365,20.772,20.047,20.375,2711373,0
2011-01-26,20.494,20.902,20.167,20.654,3140106,0
2011-01-27,20.714,21.131,19.988,20.594,4476423,0
2011-01-28,20.474,20.664,20.167,20.315,1717801,0
2011-01-31,20.275,20.514,20.067,20.117,2013122,0
2011-02-01,20.275,20.714,20.236,20.644,2065872,0
2011-02-02,20.534,20.564,20.285,20.395,1359190,0
2011-02-03,20.295,20.345,19.958,20.018,2472964,0
2011-02-04,20.018,20.157,19.768,19.878,2242433,0
2011-02-07,19.998,20.634,19.928,20.425,1862996,0
2011-02-08,20.464,21.289,20.385,21.231,3449138,0
2011-02-09,21.111,21.816,21.101,21.618,3474976,0
2011-02-10,21.508,21.855,21.358,21.498,2263834,0
2011-02-11,21.438,21.438,20.961,21.329,3120891,0
2011-02-14,21.358,21.358,21.021,21.031,2300322,0
2011-02-15,21.021,21.598,20.882,21.329,3832620,0
2011-02-16,21.568,21.885,21.388,21.768,4078974,0
2011-02-18,21.855,21.935,21.568,21.708,2081572,0
2011-02-22,21.478,21.478,20.584,20.634,3619133,0
2011-02-23,20.862,21.568,20.187,21.071,6601187,0
2011-02-24,21.151,21.418,20.714,20.812,5261742,0
2011-02-25,20.981,21.319,20.654,21.191,3167389,0
2011-02-28,21.319,21.478,20.872,21.131,2422756,0
2011-03-01,21.261,21.27,20.355,20.395,4401747,0
2011-03-02,20.365,20.882,20.365,20.753,2966113,0
2011-03-03,21.001,21.348,20.792,21.051,2219380,0
2011-03-04,21.031,21.141,20.654,20.961,2742326,0
2011-03-07,21.081,21.289,20.664,20.872,4558549,0
2011-03-08,20.911,21.806,20.911,21.448,3617911,0
2011-03-09,21.458,21.558,21.121,21.448,2061891,0
2011-03-10,21.201,21.241,20.882,21.011,2110993,0
2011-03-11,20.882,21.131,20.772,21.051,1314723,0
2011-03-14,20.624,20.951,20.335,20.514,3115027,0
2011-03-15,19.998,20.882,19.828,20.734,3162168,0
2011-03-16,20.544,20.743,20.127,20.285,4203691,0
2011-03-17,20.544,20.654,20.256,20.335,2146009,0
2011-03-18,20.664,20.664,20.405,20.544,2608408,0
2011-03-21,20.734,20.862,20.494,20.822,1649603,0
2011-03-22,20.753,20.842,20.325,20.365,2572755,0
2011-03-23,20.375,20.474,19.948,20.167,3110817,0
2011-03-24,20.226,20.226,19.868,20.127,2116821,0
2011-03-25,20.137,20.624,20.057,20.395,1490690,0
2011-03-28,20.365,20.654,20.315,20.355,1472785,0
2011-03-29,20.256,20.435,20.107,20.315,1813873,0
2011-03-30,20.395,20.445,20.008,20.037,1834826,0
2011-03-31,20.047,20.127,19.63,19.65,2312765,0
2011-04-01,19.759,19.828,19.581,19.64,2837071,0
2011-04-04,19.61,19.669,19.401,19.541,1957360,0
2011-04-05,19.104,19.968,18.964,19.699,3107682,0
2011-04-06,19.699,19.948,19.541,19.938,2427740,0
2011-04-07,19.878,20.147,19.798,19.848,2041710,0
2011-04-08,19.878,20.246,19.878,20.157,3131672,0
2011-04-11,20.167,20.395,20.047,20.285,2889007,0
2011-04-12,20.137,20.365,19.998,20.117,2038987,0
2011-04-13,20.167,20.246,19.709,20.037,2213149,0
2011-04-14,19.878,19.968,19.759,19.818,1718008,0
2011-04-15,19.858,20.077,19.838,19.998,1530006,0
2011-04-18,19.768,20.484,19.729,20.455,3464829,0
2011-04-19,20.724,20.842,20.425,20.624,2021529,0
2011-04-20,20.822,21.021,20.624,20.743,2207688,0
2011-04-21,20.782,20.902,20.127,20.157,2395221,0
2011-04-25,20.018,20.295,19.968,20.067,2563588,0
2011-04-26,20.087,20.226,19.948,20.087,2534300,0
2011-04-27,20.117,20.285,20.027,20.107,2643577,0
2011-04-28,20.127,20.724,20.127,20.246,3042315,0
2011-04-29,20.275,20.931,20.256,20.882,3185283,0
2011-05-02,21.001,21.031,20.484,20.504,2398468,0
2011-05-03,20.385,20.624,20.157,20.266,2045534,0
2011-05-04,20.206,20.355,19.938,20.177,1874836,0
2011-05-05,20.037,20.674,20.008,20.385,1881747,0
2011-05-06,20.604,20.664,20.047,20.097,1673933,0
2011-05-09,20.067,20.157,19.878,19.988,1256793,0
2011-05-10,20.087,20.494,19.978,20.405,2021312,0
2011-05-11,20.425,20.614,20.067,20.077,2668658,0
2011-05-12,19.988,20.256,19.878,20.097,1657650,0
2011-05-13,20.047,20.097,19.808,19.998,1776207,0
2011-05-16,19.898,20.177,19.898,20.047,1553992,0
2011-05-17,19.978,20.197,19.928,20.037,2407946,0
2011-05-18,20.018,20.415,19.978,20.256,2374330,0
2011-05-19,20.365,20.584,20.197,20.484,1903548,0
2011-05-20,20.474,20.714,20.405,20.534,2364973,0
2011-05-23,20.315,20.564,20.018,20.077,3673887,0
2011-05-24,20.107,20.435,19.938,20.147,3740294,0
2011-05-25,20.077,21.309,19.908,20.504,7034369,0
2011-05-26,20.514,20.882,20.256,20.763,2783731,0
2011-05-27,20.892,21.261,20.704,21.141,2574209,0
2011-05-31,21.428,21.796,21.251,21.618,5240990,0
2011-06-01,21.478,21.668,21.121,21.131,3560856,0
2011-06-02,21.111,21.339,20.911,20.981,1712300,0
2011-06-03,20.724,21.031,20.584,20.902,2443097,0
2011-06-06,20.862,20.902,20.187,20.275,2234358,0
2011-06-07,20.365,20.375,19.988,19.988,2395818,0
2011-06-08,19.938,20.077,19.828,19.868,3281658,0
2011-06-09,19.938,20.177,19.798,20.018,2811891,0
2011-06-10,19.998,20.047,19.401,19.6,2733671,0
2011-06-13,19.61,19.848,19.521,19.828,2411377,0
2011-06-14,20.008,20.474,19.958,20.157,2063291,0
2011-06-15,19.968,20.087,19.551,19.581,3550487,0
2011-06-16,19.669,20.127,19.63,19.759,3143563,0
2011-06-17,19.938,19.978,19.65,19.838,3211180,0
2011-06-20,19.778,20.167,19.66,20.137,1813470,0
2011-06-21,20.266,20.554,20.137,20.415,2115952,0
2011-06-22,20.295,20.772,20.177,20.514,2117024,0
2011-06-23,20.335,20.951,20.335,20.724,2617461,0
2011-06-24,20.753,20.822,20.305,20.484,1608038,0
2011-06-27,20.504,20.802,20.325,20.654,2031831,0
2011-06-28,20.772,21.081,20.753,20.971,1714913,0
2011-06-29,20.971,21.051,20.484,20.654,2823599,0
2011-06-30,20.664,20.802,20.494,20.614,2509242,0
2011-07-01,20.674,21.051,20.664,20.941,2247870,0
2011-07-05,20.902,20.931,20.574,20.892,1726137,0
2011-07-06,20.872,21.051,20.684,20.971,1396053,0
2011-07-07,21.121,21.458,21.021,21.319,1572048,0
2011-07-08,21.121,21.201,20.882,21.141,1554748,0
2011-07-11,20.951,20.991,20.524,20.644,1693162,0
2011-07-12,20.584,20.941,20.474,20.654,1938122,0
2011-07-13,20.792,21.031,20.534,20.624,1689038,0
2011-07-14,21.061,21.111,20.564,20.584,2460484,0
2011-07-15,20.724,20.753,20.435,20.594,1418473,0
2011-07-18,20.474,20.574,20.177,20.474,2189294,0
2011-07-19,20.743,21.299,20.734,21.191,3485416,0
2011-07-20,21.181,21.231,21.021,21.131,1630845,0
2011-07-21,20.852,21.261,20.832,21.111,2952030,0
2011-07-22,21.071,21.121,20.792,21.021,1290844,0
2011-07-25,20.772,21.011,20.674,20.782,1431993,0
2011-07-26,20.763,20.763,20.365,20.425,2211303,0
2011-07-27,20.256,20.375,19.848,19.928,2567436,0
2011-07-28,19.988,20.574,19.908,19.948,3038046,0
2011-07-29,19.729,20.226,19.679,19.838,1936896,0
2011-08-01,20.097,20.187,19.689,19.848,1495307,0
2011-08-02,19.669,19.778,19.084,19.084,1873120,0
2011-08-03,19.114,19.351,18.347,19.084,3057347,0
2011-08-04,18.824,18.964,17.95,17.97,2878400,0
2011-08-05,18.209,18.397,17.483,17.692,3767519,0
2011-08-08,17.035,17.403,16.091,16.548,5083143,0
2011-08-09,16.837,16.877,15.575,16.618,8316044,0
2011-08-10,16.31,16.31,15.515,15.545,5646965,0
2011-08-11,15.624,16.211,15.316,16.032,3572127,0
2011-08-12,16.211,16.31,15.843,16.052,2522290,0
2011-08-15,16.191,16.758,16.171,16.728,2158222,0
2011-08-16,16.777,17.085,16.518,16.817,2609836,0
2011-08-17,16.917,16.975,16.38,16.558,2122815,0
2011-08-18,16.151,16.191,15.306,15.425,3085208,0
2011-08-19,15.158,15.465,14.878,14.888,2908996,0
2011-08-22,15.326,15.326,14.721,14.809,4072068,0
2011-08-23,14.848,14.948,14.501,14.651,6870636,0
2011-08-24,15.018,15.455,14.741,15.326,6974653,0
2011-08-25,15.525,15.704,15.158,15.535,4994087,0
2011-08-26,15.375,16.101,15.158,16.022,4184714,0
2011-08-29,16.261,16.817,16.251,16.758,3914013,0
2011-08-30,16.748,17.215,16.479,17.075,4681101,0
2011-08-31,17.215,17.662,16.937,17.085,4175482,0
2011-09-01,17.125,17.165,16.439,16.489,3645326,0
2011-09-02,16.221,16.35,15.853,16.032,2455974,0
2011-09-06,15.694,16.151,15.455,16.012,3298484,0
2011-09-07,16.251,16.528,16.121,16.459,2749491,0
2011-09-08,16.261,16.598,15.922,16.042,3421759,0
2011-09-09,15.902,15.972,15.435,15.585,3099479,0
2011-09-12,15.435,15.734,15.247,15.714,2163602,0
2011-09-13,15.764,15.803,15.336,15.445,2792268,0
2011-09-14,15.555,15.972,15.306,15.724,2743046,0
2011-09-15,15.932,15.962,15.475,15.833,2096899,0
2011-09-16,15.833,16.062,15.644,15.853,3241204,0
2011-09-19,15.555,15.823,15.465,15.744,3445229,0
2011-09-20,15.853,16.201,15.634,15.902,4443643,0
2011-09-21,15.893,15.982,15.068,15.068,5231799,0
2011-09-22,14.621,14.741,13.964,14.224,7656337,0
2011-09-23,14.194,14.581,14.134,14.292,3523900,0
2011-09-26,14.461,14.741,13.994,14.701,2800636,0
2011-09-27,15.008,15.346,14.731,14.868,3268973,0
2011-09-28,14.928,14.988,14.411,14.441,2360805,0
2011-09-29,14.741,14.878,14.431,14.779,3159751,0
2011-09-30,14.501,14.551,14.154,14.341,2779316,0
2011-10-03,14.214,14.451,13.647,13.667,3780635,0
2011-10-04,13.527,13.944,13.08,13.914,4964248,0
2011-10-05,13.864,15.038,13.746,14.948,5652362,0
2011-10-06,14.888,15.296,14.711,15.178,3609016,0
2011-10-07,15.237,15.375,14.691,15.028,2940420,0
2011-10-10,15.266,15.654,15.227,15.435,1776987,0
2011-10-11,15.336,15.575,15.227,15.435,1801502,0
2011-10-12,15.515,15.992,15.365,15.674,3398334,0
2011-10-13,15.644,15.893,15.108,15.455,2185436,0
2011-10-14,15.694,15.823,15.237,15.545,1483305,0
2011-10-17,15.445,15.515,14.988,15.048,2366174,0
2011-10-18,15.098,17.245,14.928,16.966,8536456,0
2011-10-19,17.383,17.443,16.548,16.668,5374772,0
2011-10-20,16.678,17.035,15.922,17.005,5447663,0
2011-10-21,17.503,18.119,17.453,17.98,7023049,0
2011-10-24,17.98,18.487,17.89,18.407,4083880,0
2011-10-25,18.317,18.317,17.642,17.672,2967006,0
2011-10-26,17.93,18.159,17.473,17.93,4103292,0
2011-10-27,18.557,18.784,17.94,18.259,4477682,0
2011-10-28,18.089,18.249,17.742,17.94,3060390,0
2011-10-31,17.732,17.732,17.314,17.334,3802221,0
2011-11-01,16.847,17.205,16.668,16.946,5593459,0
2011-11-02,17.225,17.602,17.055,17.393,3121221,0
2011-11-03,17.612,17.632,17.145,17.503,3431228,0
2011-11-04,17.383,17.642,17.145,17.255,3568354,0
2011-11-07,17.602,18.099,17.334,17.99,4584703,0
2011-11-08,18.804,19.371,18.507,19.311,8292323,0
2011-11-09,18.824,18.994,17.89,18,6262295,0
2011-11-10,18.259,18.696,18.169,18.527,5328331,0
2011-11-11,18.686,18.844,18.477,18.784,4680720,0
2011-11-14,18.784,18.934,18.636,18.784,3005564,0
2011-11-15,18.725,19.192,18.606,19.104,3815758,0
2011-11-16,18.954,19.689,18.784,19.431,4426360,0
2011-11-17,19.321,19.65,18.884,18.984,3004314,0
2011-11-18,19.133,19.162,18.547,18.745,2725481,0
2011-11-21,18.357,18.934,18.297,18.814,4029475,0
2011-11-22,18.725,19.491,18.527,19.133,5255733,0
2011-11-23,18.854,18.874,18.367,18.616,2831562,0
2011-11-25,18.477,19.044,18.417,18.437,1830212,0
2011-11-28,18.984,19.133,18.626,18.784,4425013,0
2011-11-29,18.954,19.074,18.676,18.874,3937572,0
2011-11-30,19.561,20.206,19.291,20.187,7233950,0
2011-12-01,20.167,20.395,19.848,20.137,4080616,0
2011-12-02,20.375,20.455,20.047,20.107,3923377,0
2011-12-05,20.295,20.981,20.266,20.614,8047847,0
2011-12-06,20.842,21.309,20.514,21.171,8313673,0
2011-12-07,20.961,21.091,20.594,20.802,4606735,0
2011-12-08,20.664,20.684,20.047,20.266,3596302,0
2011-12-09,20.325,20.763,20.226,20.644,3136923,0
2011-12-12,20.197,20.484,19.918,20.445,3885198,0
2011-12-13,20.365,20.674,19.491,19.571,3894152,0
2011-12-14,19.182,19.291,18.834,18.904,6113122,0
2011-12-15,19.202,19.571,19.192,19.321,4128281,0
2011-12-16,19.441,19.818,19.431,19.541,4081340,0
2011-12-19,19.62,19.818,19.074,19.142,2973856,0
2011-12-20,19.6,20.445,19.571,20.375,5602719,0
2011-12-21,20.335,20.674,19.988,20.554,5260047,0
2011-12-22,20.674,20.724,20.256,20.295,3352072,0
2011-12-23,20.325,20.455,19.888,20.008,1936138,0
2011-12-27,19.998,20.197,19.958,19.968,1389656,0
2011-12-28,20.008,20.008,19.511,19.729,1766211,0
2011-12-29,19.848,20.564,19.818,20.494,2851766,0
2011-12-30,20.415,20.634,20.275,20.295,1724489,0
2012-01-03,20.704,21.181,20.654,20.882,3534347,0
2012-01-04,20.782,21.508,20.504,21.488,3870831,0
2012-01-05,21.378,21.985,21.051,21.935,4182658,0
2012-01-06,22.015,22.145,21.568,21.598,3843490,0
2012-01-09,21.748,21.786,21.181,21.428,4036655,0
2012-01-10,21.885,22.372,21.816,22.362,4537395,0
2012-01-11,22.353,23.158,22.353,22.82,6203612,0
2012-01-12,22.969,23.099,22.482,23.059,3284254,0
2012-01-13,22.761,23.089,22.452,22.671,3517888,0
2012-01-17,22.909,22.969,22.135,22.283,2928566,0
2012-01-18,22.353,23.536,22.145,23.347,4890194,0
2012-01-19,23.079,23.218,22.691,22.761,5404952,0
2012-01-20,22.721,22.86,22.264,22.751,3730608,0
2012-01-23,22.86,23.039,22.085,22.095,4355131,0
2012-01-24,21.855,22.522,21.678,22.392,3342275,0
2012-01-25,22.392,23.188,22.215,23.089,3278299,0
2012-01-26,23.287,23.297,21.915,21.935,4667483,0
2012-01-27,21.925,22.502,21.708,22.333,3693660,0
2012-01-30,22.025,22.175,21.845,22.035,2382789,0
2012-01-31,22.175,22.343,21.558,21.678,2880262,0
2012-02-01,21.935,22.382,21.698,22.323,2864669,0
2012-02-02,22.353,22.632,22.175,22.392,1942340,0
2012-02-03,22.83,23.814,22.771,23.705,4959950,0
2012-02-06,23.238,23.645,23.049,23.138,2389981,0
2012-02-07,23.039,23.526,22.939,23.059,2510932,0
2012-02-08,23.079,23.307,22.8,23.218,2191816,0
2012-02-09,23.327,23.725,23.158,23.555,3676763,0
2012-02-10,23.307,23.427,23.019,23.168,2463886,0
2012-02-13,23.307,23.854,23.208,23.824,2415374,0
2012-02-14,23.675,23.924,23.268,23.565,2358560,0
2012-02-15,23.725,23.974,23.317,23.427,3052343,0
2012-02-16,23.387,23.545,23.089,23.357,1957655,0
2012-02-17,23.377,23.874,23.367,23.814,2955340,0
2012-02-21,23.914,24.072,23.258,23.555,3477192,0
2012-02-22,22.8,23.595,22.215,22.343,8125241,0
2012-02-23,22.343,23.039,22.283,22.662,3237437,0
2012-02-24,22.681,22.959,22.372,22.482,2696688,0
2012-02-27,22.254,22.969,22.195,22.711,2239095,0
2012-02-28,22.78,22.78,22.195,22.293,2965824,0
2012-02-29,22.492,23.814,22.462,23.317,5583970,0
2012-03-01,23.446,23.685,22.919,23.059,2720146,0
2012-03-02,22.979,23.268,22.622,22.731,1806297,0
2012-03-05,22.652,23.059,22.382,22.562,2074913,0
2012-03-06,22.215,22.303,21.885,22.085,2738226,0
2012-03-07,22.224,22.671,22.195,22.612,1136354,0
2012-03-08,22.83,23.466,22.78,23.277,2298194,0
2012-03-09,23.745,24.45,23.645,23.884,4942710,0
2012-03-12,24.022,24.301,23.784,23.854,2674724,0
2012-03-13,24.062,24.519,23.982,24.51,3482682,0
2012-03-14,24.48,24.719,24.122,24.242,2486614,0
2012-03-15,24.162,24.788,24.002,24.729,3311130,0
2012-03-16,24.759,24.848,24.411,24.549,3365218,0
2012-03-19,24.569,24.917,24.052,24.252,3381325,0
2012-03-20,24.002,24.072,23.665,23.992,1907476,0
2012-03-21,24.002,24.421,23.715,24.092,2015809,0
2012-03-22,23.844,23.884,23.337,23.655,2249925,0
2012-03-23,22.929,23.884,22.761,23.456,4002358,0
2012-03-26,23.675,23.924,23.118,23.506,2765029,0
2012-03-27,23.814,24.679,23.765,24.252,3536384,0
2012-03-28,24.341,25.136,24.262,24.917,5257561,0
2012-03-29,24.669,24.669,24.112,24.45,5779725,0
2012-03-30,24.549,24.649,23.814,23.844,3570956,0
2012-04-02,23.635,23.745,23.317,23.575,3190321,0
2012-04-03,23.486,23.934,23.387,23.924,4178813,0
2012-04-04,23.635,23.645,23.297,23.387,3182525,0
2012-04-05,23.287,23.555,22.939,23.019,1782889,0
2012-04-09,22.731,22.949,22.283,22.741,5011802,0
2012-04-10,22.761,22.89,21.648,21.678,5288158,0
2012-04-11,21.945,22.662,21.945,22.542,3666034,0
2012-04-12,22.542,23.108,22.362,23.009,6070888,0
2012-04-13,23.208,23.248,22.512,22.81,3123097,0
2012-04-16,23.327,23.844,23.009,23.079,8065558,0
2012-04-17,23.218,23.705,23.208,23.545,2522391,0
2012-04-18,23.158,23.436,22.969,23.188,3156751,0
2012-04-19,23.595,23.745,22.919,23.228,4256459,0
2012-04-20,23.277,24.112,23.218,23.595,4302823,0
2012-04-23,23.367,23.377,22.761,22.919,3179366,0
2012-04-24,22.919,23.555,22.82,23.367,3318145,0
2012-04-25,23.635,23.982,23.397,23.884,2479362,0
2012-04-26,23.924,24.897,23.924,24.818,3925717,0
2012-04-27,24.937,25.643,24.818,25.404,3818692,0
2012-04-30,25.324,25.344,24.947,25.246,1850025,0
2012-05-01,25.354,26.061,25.037,25.781,2958544,0
2012-05-02,25.603,26.855,25.534,26.209,10024986,0
2012-05-03,26.318,26.647,25.971,26.061,2575708,0
2012-05-04,25.881,26.229,25.454,25.544,3752465,0
2012-05-07,25.444,25.891,25.354,25.861,3381641,0
2012-05-08,25.693,25.981,24.957,25.921,4089649,0
2012-05-09,25.564,26.935,25.206,26.795,6236829,0
2012-05-10,27.094,27.332,26.548,26.598,5279688,0
2012-05-11,26.428,27.282,26.259,27.025,2820072,0
2012-05-14,27.174,27.571,26.618,26.618,4443389,0
2012-05-15,26.637,27.511,26.16,27.084,5462465,0
2012-05-16,27.382,27.631,26.706,26.726,4359147,0
2012-05-17,26.756,26.895,25.733,25.801,4650618,0
2012-05-18,26.021,26.021,25.017,25.454,4432004,0
2012-05-21,25.494,26.478,24.977,26.398,4962553,0
2012-05-22,26.438,27.184,26.219,26.865,5235428,0
2012-05-23,27.114,27.909,26.608,27.581,9671316,0
2012-05-24,27.799,28.008,27.233,27.789,4781511,0
2012-05-25,27.611,28.088,27.561,28.028,4116644,0
2012-05-29,28.088,28.575,28.028,28.515,4361236,0
2012-05-30,28.258,28.306,26.608,27.064,8833101,0
2012-05-31,27.154,27.462,26.13,27.114,4963303,0
2012-06-01,26.488,26.518,24.749,25.086,7170354,0
2012-06-04,25.246,25.314,23.675,23.814,6546043,0
2012-06-05,23.715,24.877,23.635,24.719,4697255,0
2012-06-06,25.216,25.791,24.927,25.126,5528754,0
2012-06-07,25.524,25.861,24.709,25.226,4872644,0
2012-06-08,25.076,25.683,24.759,25.663,3111426,0
2012-06-11,26.001,26.041,24.689,24.709,3441525,0
2012-06-12,24.887,25.216,24.599,24.947,3231853,0
2012-06-13,24.947,25.246,24.202,24.311,3842289,0
2012-06-14,24.401,25.324,24.391,25.126,3416804,0
2012-06-15,25.216,25.394,24.858,25.056,3949040,0
2012-06-18,25.047,25.861,24.917,25.733,3221237,0
2012-06-19,25.961,26.338,25.733,26.121,3903469,0
2012-06-20,26.318,26.508,25.801,26.091,2891105,0
2012-06-21,26.051,26.318,25.344,25.534,3499844,0
2012-06-22,25.752,26.011,25.295,25.881,2897439,0
2012-06-25,25.494,26.021,25.086,25.384,2471553,0
2012-06-26,25.514,26.915,25.514,26.726,4448126,0
2012-06-27,27.194,27.819,27.194,27.779,6650846,0
2012-06-28,27.511,28.218,27.332,28.218,3897533,0
2012-06-29,28.982,29.569,28.625,29.549,5411401,0
2012-07-02,29.419,29.807,29.072,29.777,3699217,0
2012-07-03,29.768,29.777,29.252,29.379,1977805,0
2012-07-05,29.379,30.225,29.252,30.066,3007817,0
2012-07-06,29.659,30.036,29.369,29.966,3156814,0
2012-07-09,29.817,30.126,29.369,29.897,2808587,0
2012-07-10,30.235,30.284,29.082,29.35,2692121,0
2012-07-11,29.459,29.479,28.505,28.715,2935926,0
2012-07-12,28.545,29.748,28.228,29.479,4067892,0
2012-07-13,29.519,30.284,29.489,29.529,2663984,0
2012-07-16,29.399,29.708,28.992,29.489,1871598,0
2012-07-17,29.569,29.936,29.042,29.857,2640565,0
2012-07-18,29.738,30.324,29.222,29.429,2775012,0
2012-07-19,29.549,29.609,28.188,29.242,5463302,0
2012-07-20,29.102,30.632,29.062,30.523,5636777,0
2012-07-23,29.916,31,29.867,30.841,3204337,0
2012-07-24,30.851,31.149,29.996,30.255,2909918,0
2012-07-25,30.473,30.662,29.072,29.132,5005431,0
2012-07-26,29.639,30.632,29.639,30.553,3477920,0
2012-07-27,30.772,30.891,29.787,30.503,2867918,0
2012-07-30,30.394,30.722,29.787,29.857,2090232,0
2012-07-31,29.738,29.926,28.942,28.992,2793926,0
2012-08-01,29.212,29.449,28.575,28.794,2018853,0
2012-08-02,28.635,29.35,28.208,28.922,2827093,0
2012-08-03,29.459,29.609,28.765,29.062,2797638,0
2012-08-06,29.182,29.699,28.932,29.222,1582927,0
2012-08-07,29.489,29.906,28.842,29.837,1891392,0
2012-08-08,29.807,30.434,29.379,30.394,2342710,0
2012-08-09,30.126,30.98,29.956,30.612,2878926,0
2012-08-10,30.414,30.473,29.847,30.235,1426151,0
2012-08-13,30.235,30.533,29.817,30.275,1763964,0
2012-08-14,30.563,30.752,30.086,30.294,1524417,0
2012-08-15,30.265,30.712,30.006,30.275,2374269,0
2012-08-16,30.364,32.044,29.976,31.964,3555693,0
2012-08-17,32.233,32.351,31.646,32.173,2778014,0
2012-08-20,32.233,32.312,31.328,31.776,2670116,0
2012-08-21,32.103,32.292,31.477,31.616,3727707,0
2012-08-22,32.988,33.475,32.302,32.808,10736554,0
2012-08-23,32.61,33.098,32.263,32.421,4202797,0
2012-08-24,32.431,32.779,32.163,32.391,3746032,0
2012-08-27,32.471,32.68,31.855,32.083,3319610,0
2012-08-28,32.044,32.481,31.885,32.213,2302536,0
2012-08-29,32.312,32.551,31.964,32.371,1894987,0
2012-08-30,32.024,32.401,31.805,32.183,1765811,0
2012-08-31,32.481,32.838,32.083,32.521,2609037,0
2012-09-04,32.401,32.898,32.103,32.521,3428750,0
2012-09-05,32.213,32.65,32.203,32.541,3535607,0
2012-09-06,32.808,33.455,32.68,33.276,3306363,0
2012-09-07,33.345,33.405,32.75,33.157,2971066,0
2012-09-10,33.177,33.703,33.048,33.197,2935789,0
2012-09-11,33.276,33.842,33.197,33.325,2638079,0
2012-09-12,33.535,34.738,33.445,34.728,4327719,0
2012-09-13,34.688,35.582,33.802,35.275,3640274,0
2012-09-14,35.542,36.466,35.542,36.089,3993154,0
2012-09-17,36.079,36.079,35.293,35.512,3127243,0
2012-09-18,35.413,36.099,34.876,34.976,3375109,0
2012-09-19,34.946,36.347,34.886,36.189,3642125,0
2012-09-20,35.969,36.406,35.682,36.119,2524970,0
2012-09-21,36.526,36.854,36.199,36.209,4681281,0
2012-09-24,36.249,36.357,35.255,35.909,3236435,0
2012-09-25,35.782,36.416,35.185,35.275,3694494,0
2012-09-26,35.413,35.592,33.595,33.952,5679584,0
2012-09-27,33.842,34.181,33.315,33.782,5526965,0
2012-09-28,33.743,33.782,32.888,33.028,5233377,0
2012-10-01,33.295,33.325,32.75,32.978,2947635,0
2012-10-02,33.088,33.445,32.808,33.236,2989043,0
2012-10-03,33.335,34.906,33.147,34.469,3628153,0
2012-10-04,34.568,34.896,34.082,34.688,3694470,0
2012-10-05,35.005,35.303,34.539,34.598,2483255,0
2012-10-08,34.429,34.469,33.782,33.822,2175666,0
2012-10-09,33.723,33.792,32.998,33.295,2818253,0
2012-10-10,33.236,34.319,33.217,33.545,2256388,0
2012-10-11,33.892,33.912,32.71,32.918,2152831,0
2012-10-12,32.858,32.858,32.103,32.511,3076807,0
2012-10-15,32.61,33.673,32.243,33.625,2468778,0
2012-10-16,33.782,33.902,33.058,33.625,2070011,0
2012-10-17,34.062,35.255,33.693,34.24,4157322,0
2012-10-18,34.141,34.976,34.082,34.489,1920787,0
2012-10-19,34.419,35.293,34.191,34.886,3092985,0
2012-10-22,34.786,35.462,34.429,34.748,1932625,0
2012-10-23,34.171,34.728,33.892,34.339,1995199,0
2012-10-24,34.409,35.423,34.379,35.035,2930241,0
2012-10-25,35.423,35.772,33.782,34.002,3366488,0
2012-10-26,33.852,33.992,32.818,33.615,2254828,0
2012-10-31,33.802,34.309,32.491,32.808,3506172,0
2012-11-01,33.058,33.693,32.898,33.108,3948775,0
2012-11-02,33.315,33.693,31.974,32.004,3341994,0
2012-11-05,32.004,33.256,31.954,33.187,2174282,0
2012-11-06,33.246,33.665,32.74,32.918,2126894,0
2012-11-07,32.7,33.515,32.163,32.908,3269141,0
2012-11-08,33.197,33.226,32.153,32.561,2569742,0
2012-11-09,32.332,32.441,30.961,31.795,4140552,0
2012-11-12,32.004,32.481,30.543,30.642,3298990,0
2012-11-13,30.523,31.318,30.066,30.642,3842118,0
2012-11-14,30.831,30.871,29.459,29.579,3335160,0
2012-11-15,29.509,30.662,28.326,29.549,6668861,0
2012-11-16,29.589,31.039,29.449,30.781,4848827,0
2012-11-19,31.159,32.282,30.712,30.961,4379074,0
2012-11-20,31.109,32.263,31.059,31.855,4269549,0
2012-11-21,31.914,32.491,31.616,31.994,2268603,0
2012-11-23,32.143,32.461,31.596,32.273,1221845,0
2012-11-26,32.123,32.351,31.626,32.034,2590007,0
2012-11-27,32.113,32.65,31.855,31.914,2889832,0
2012-11-28,31.914,32.143,31.039,31.776,3702257,0
2012-11-29,32.034,32.531,31.517,31.865,3000068,0
2012-11-30,31.855,31.865,31.219,31.646,2884201,0
2012-12-03,31.666,32.361,31.556,32.233,4502396,0
2012-12-04,33.545,33.792,31.606,31.666,12763254,0
2012-12-05,31.716,31.805,30.364,30.434,5735982,0
2012-12-06,30.364,31.079,30.036,30.483,3506924,0
2012-12-07,30.642,31.169,30.086,30.583,3611594,0
2012-12-10,30.543,30.642,30.016,30.165,2897542,0
2012-12-11,30.374,30.602,29.986,30.175,3522747,0
2012-12-12,30.344,31.646,30.116,31.348,5631950,0
2012-12-13,31.308,31.676,30.682,30.811,2952293,0
2012-12-14,30.811,30.871,30.394,30.662,1611783,0
2012-12-17,30.821,32.223,30.811,32.024,3696953,0
2012-12-18,32.113,33.078,32.093,32.312,5520559,0
2012-12-19,32.322,32.531,31.646,31.885,3357180,0
2012-12-20,31.706,32.273,31.378,32.183,4151157,0
2012-12-21,31.388,31.556,30.911,31.546,5799208,0
2012-12-24,31.368,31.805,31.259,31.328,790537,0
2012-12-26,31.398,31.686,31.049,31.089,2086091,0
2012-12-27,31.209,31.448,30.543,31.189,2245758,0
2012-12-28,31.029,31.398,30.662,31.079,1960814,0
2012-12-31,31.02,32.173,30.752,32.133,2792170,0
2013-01-02,32.898,33.305,32.77,33.276,4178395,0
2013-01-03,33.465,33.743,32.968,33.187,3303959,0
2013-01-04,33.157,33.555,32.848,33.455,2663286,0
2013-01-07,33.217,34.151,33.058,34.141,3372716,0
2013-01-08,34.022,34.289,33.575,34.022,1853914,0
2013-01-09,34.329,34.628,33.942,34.201,2779268,0
2013-01-10,34.459,34.459,33.515,33.882,3050952,0
2013-01-11,34.012,34.578,33.862,34.201,2471084,0
2013-01-14,34.26,34.658,33.782,33.882,2484471,0
2013-01-15,33.665,35.195,33.505,35.175,5276489,0
2013-01-16,35.005,35.275,34.618,34.698,3293092,0
2013-01-17,35.035,36.129,34.976,35.939,4633040,0
2013-01-18,35.811,36.109,35.612,35.83,2554759,0
2013-01-22,35.879,36.089,35.303,36.089,2708031,0
2013-01-23,36.079,36.933,35.979,36.834,3107121,0
2013-01-24,36.874,37.6,36.476,36.874,3675718,0
2013-01-25,37.013,37.759,36.755,37.749,3666045,0
2013-01-28,37.749,37.987,36.884,37.301,3583092,0
2013-01-29,37.59,38.126,37.103,37.55,3955227,0
2013-01-30,37.838,37.848,36.794,37.113,2664516,0
2013-01-31,37.103,37.272,36.476,37.222,2481032,0
2013-02-01,37.47,37.659,35.959,36.079,3940382,0
2013-02-04,36.179,36.466,35.762,36.199,3111114,0
2013-02-05,35.929,36.546,34.816,36.347,4354826,0
2013-02-06,36.219,36.526,36.079,36.327,2202761,0
2013-02-07,36.436,36.486,35.502,36.039,1806142,0
2013-02-08,36.049,36.416,35.83,36.099,1512746,0
2013-02-11,36.009,36.199,35.552,35.662,1519014,0
2013-02-12,35.702,37.46,35.702,37.232,3080269,0
2013-02-13,37.212,37.679,36.755,37.192,2158732,0
2013-02-14,37.143,37.52,37.133,37.272,1573342,0
2013-02-15,37.272,37.709,36.755,36.854,2320187,0
2013-02-19,37.053,37.57,36.029,36.676,3894368,0
2013-02-20,35.662,35.869,33.315,33.355,9769098,0
2013-02-21,33.753,34.379,33.078,34.26,6846001,0
2013-02-22,34.339,34.767,34.042,34.379,3481406,0
2013-02-25,34.419,34.568,32.888,32.888,3467443,0
2013-02-26,33.256,34.319,33.098,33.972,4270036,0
2013-02-27,34.002,34.876,33.733,34.658,3261588,0
2013-02-28,34.718,35.125,33.902,33.912,3538352,0
2013-03-01,33.683,34.191,33.147,33.872,3644519,0
2013-03-04,33.703,34.519,33.645,34.339,2191006,0
2013-03-05,34.558,35.055,34.399,34.786,2613263,0
2013-03-06,34.985,35.979,34.906,35.403,2860881,0
2013-03-07,35.343,35.582,34.738,35.045,2046763,0
2013-03-08,35.522,35.542,34.389,34.906,4187185,0
2013-03-11,34.896,35.284,34.688,34.777,1930104,0
2013-03-12,34.688,34.738,33.842,34.002,2483985,0
2013-03-13,34.032,34.28,33.385,33.872,3348894,0
2013-03-14,34.171,34.509,33.892,34.359,2578863,0
2013-03-15,34.141,34.449,33.782,33.922,3935294,0
2013-03-18,33.505,34.25,33.345,33.912,2779547,0
2013-03-19,34.499,34.876,34.012,34.299,3773363,0
2013-03-20,34.777,36.456,34.688,36.307,6103617,0
2013-03-21,36.019,36.059,35.303,35.423,4871729,0
2013-03-22,35.552,35.869,35.432,35.612,2338824,0
2013-03-25,35.712,36.039,34.876,34.956,2685703,0
2013-03-26,35.085,35.373,34.469,34.748,2431481,0
2013-03-27,34.519,34.688,34.102,34.529,2326424,0
2013-03-28,34.529,34.648,33.882,34.032,2736712,0
2013-04-01,33.962,34.111,33.355,33.485,2213277,0
2013-04-02,33.615,33.882,33.058,33.177,2417537,0
2013-04-03,33.217,33.335,31.636,32.282,4708305,0
2013-04-04,32.193,32.342,31.438,31.606,4053364,0
2013-04-05,31.149,32.004,30.841,31.964,5711245,0
2013-04-08,31.944,32.898,31.785,32.888,4451081,0
2013-04-09,32.808,32.968,32.153,32.541,3257828,0
2013-04-10,32.64,32.77,31.507,31.785,4329324,0
2013-04-11,32.073,32.561,31.776,32.351,3860047,0
2013-04-12,32.173,33.822,32.133,32.838,4752605,0
2013-04-15,32.451,32.531,30.294,30.314,7309198,0
2013-04-16,31.099,31.269,30.106,31.209,8531201,0
2013-04-17,30.801,31.546,30.255,31.368,5549166,0
2013-04-18,31.328,31.458,30.036,30.116,4291914,0
2013-04-19,30.503,31.01,30.225,30.722,3943297,0
2013-04-22,30.702,31.189,29.689,31.029,3767899,0
2013-04-23,32.243,34.052,31.974,33.922,11553489,0
2013-04-24,33.912,34.191,33.345,33.465,5159465,0
2013-04-25,33.683,34.181,33.335,33.683,3860968,0
2013-04-26,34.092,34.757,33.673,34.479,3353468,0
2013-04-29,34.479,35.333,33.932,33.982,2918216,0
2013-04-30,33.982,34.24,33.445,34.102,2504751,0
2013-05-01,33.842,34.042,33.335,33.683,2157341,0
2013-05-02,33.743,34.966,33.743,34.738,3500343,0
2013-05-03,35.284,35.979,34.896,35.075,3406267,0
2013-05-06,35.015,35.383,34.648,35.155,1912492,0
2013-05-07,35.155,35.343,34.648,35.333,1895598,0
2013-05-08,35.205,35.782,34.886,35.782,2582650,0
2013-05-09,35.782,36.496,35.782,36.119,3220463,0
2013-05-10,35.969,36.269,35.84,36.179,2215823,0
2013-05-13,36.149,36.406,35.919,36.209,1631619,0
2013-05-14,36.249,36.874,35.939,36.814,3140134,0
2013-05-15,36.745,37.123,36.129,36.337,4369517,0
2013-05-16,36.009,36.496,35.552,35.909,4559911,0
2013-05-17,36.189,36.854,36.069,36.696,2049112,0
2013-05-20,36.656,37.291,36.179,36.386,2049647,0
2013-05-21,36.357,36.656,34.757,35.791,5114477,0
2013-05-22,37.371,39.011,36.666,36.844,10887228,0
2013-05-23,36.596,37.968,35.85,37.371,8033340,0
2013-05-24,36.804,36.894,36.169,36.526,2853626,0
2013-05-28,37.262,37.52,35.652,36.149,3909823,0
2013-05-29,35.821,35.919,34.191,34.26,5888398,0
2013-05-30,34.439,34.836,33.475,34.201,6542331,0
2013-05-31,34.052,34.628,33.842,33.962,2978512,0
2013-06-03,34.111,34.23,32.481,33.385,4462490,0
2013-06-04,33.922,33.992,32.591,32.72,4767716,0
2013-06-05,32.561,33.167,31.507,32.163,6751717,0
2013-06-06,32.183,33.773,31.914,33.625,6052209,0
2013-06-07,33.733,34.299,32.988,33.365,4835167,0
2013-06-10,33.355,33.405,31.964,32.381,4064522,0
2013-06-11,32.004,32.521,31.526,31.606,4127931,0
2013-06-12,32.044,32.203,31.109,31.556,4968995,0
2013-06-13,31.526,33.038,31.398,32.838,4772320,0
2013-06-14,32.958,33.655,32.591,32.68,3702278,0
2013-06-17,32.908,34.111,32.69,33.455,5242657,0
2013-06-18,33.395,34.141,32.7,33.832,4765852,0
2013-06-19,34.171,34.28,32.908,32.938,5337134,0
2013-06-20,32.461,32.471,30.772,31.507,12285465,0
2013-06-21,31.726,31.954,30.126,31.507,11698337,0
2013-06-24,30.881,32.054,30.175,31.656,7764955,0
2013-06-25,32.76,33.187,31.696,31.766,7992716,0
2013-06-26,32.153,32.511,31.944,32.361,4217654,0
2013-06-27,32.551,33.305,32.213,33.207,4411454,0
2013-06-28,32.968,33.226,32.371,32.431,4717314,0
2013-07-01,32.561,33.048,32.133,32.243,3254895,0
2013-07-02,32.243,32.6,31.776,31.934,2632846,0
2013-07-03,31.696,32.431,31.686,32.292,1341808,0
2013-07-05,32.401,32.401,30.791,31.328,4413352,0
2013-07-08,31.477,31.805,30.732,30.781,4324914,0
2013-07-09,31.059,33.028,30.911,32.75,5793045,0
2013-07-10,32.74,33.038,32.093,32.312,4691317,0
2013-07-11,33.285,34.678,33.285,34.449,7519024,0
2013-07-12,34.389,35.045,33.962,34.389,3784602,0
2013-07-15,34.429,34.618,33.475,33.635,2315956,0
2013-07-16,33.645,34.786,33.305,33.733,4112115,0
2013-07-17,33.782,34.767,33.295,34.339,3762082,0
2013-07-18,34.369,34.836,33.862,33.952,3243772,0
2013-07-19,33.802,34.469,33.615,33.902,3906619,0
2013-07-22,33.922,34.24,33.236,33.515,2282627,0
2013-07-23,33.525,34.299,33.385,34.22,2824557,0
2013-07-24,34.26,34.299,31.766,32.113,8629231,0
2013-07-25,31.546,31.855,30.811,31.756,8218623,0
2013-07-26,31.418,32.351,31.418,31.815,3502093,0
2013-07-29,31.855,32.153,31.477,31.696,2550665,0
2013-07-30,31.815,32.083,31.438,31.666,1848003,0
2013-07-31,31.477,33.226,31.219,32.67,5737186,0
2013-08-01,32.958,33.078,32.223,32.401,4458818,0
2013-08-02,32.6,33.615,32.421,33.315,3847682,0
2013-08-05,33.157,33.276,32.541,32.828,2833317,0
2013-08-06,32.76,32.938,31.815,32.004,2709550,0
2013-08-07,31.815,31.904,30.921,31.039,4315586,0
2013-08-08,31.368,31.875,30.831,31.438,3791074,0
2013-08-09,31.328,31.736,31.049,31.458,2434493,0
2013-08-12,31.318,32.451,31.308,32.034,3828815,0
2013-08-13,31.994,32.034,30.781,31.438,3646996,0
2013-08-14,31.368,31.438,30.781,31.069,4309201,0
2013-08-15,30.602,32.312,29.966,32.133,6404549,0
2013-08-16,32.273,33.098,31.308,31.566,5783005,0
2013-08-19,31.517,31.716,30.195,30.493,4468061,0
2013-08-20,30.762,31.566,30.493,31.448,4273833,0
2013-08-21,31.556,32.223,31.049,31.458,6597093,0
2013-08-22,31.517,32.461,31.517,32.273,3125197,0
2013-08-23,32.282,32.302,30.911,31,4984904,0
2013-08-26,31.049,31.646,30.672,31.239,2698111,0
2013-08-27,30.821,30.951,30.374,30.652,3033236,0
2013-08-28,30.483,30.692,30.136,30.453,2931374,0
2013-08-29,30.384,31.338,30.275,31,2960910,0
2013-08-30,30.99,31,30.334,30.424,2393676,0
2013-09-03,30.732,30.861,30.195,30.324,4372934,0
2013-09-04,30.294,30.632,30.255,30.314,3899826,0
2013-09-05,30.334,30.443,29.669,29.916,3982130,0
2013-09-06,30.463,30.742,30.076,30.255,5654221,0
2013-09-09,30.245,31.795,30.245,31.676,4589895,0
2013-09-10,31.785,32.133,31.109,31.477,3757734,0
2013-09-11,31.487,32.471,31.318,32.302,2818185,0
2013-09-12,32.322,33.315,32.243,32.273,3591967,0
2013-09-13,32.213,32.381,31.756,32.073,2316772,0
2013-09-16,32.948,33.485,32.401,32.411,3831998,0
2013-09-17,32.342,33.098,32.203,32.69,2118129,0
2013-09-18,32.67,34.499,32.411,34.379,6754094,0
2013-09-19,34.509,34.806,33.555,33.635,4161587,0
2013-09-20,33.693,33.723,32.65,32.828,4393904,0
2013-09-23,32.828,32.848,32.123,32.421,3233289,0
2013-09-24,32.73,34.002,32.67,33.128,5034186,0
2013-09-25,33.078,33.445,32.381,32.938,3973550,0
2013-09-26,33.137,33.226,32.591,32.968,2371490,0
2013-09-27,32.798,32.948,32.103,32.163,3024091,0
2013-09-30,31.646,32.441,31.606,32.233,2466144,0
2013-10-01,32.183,32.62,32.113,32.302,2965526,0
2013-10-02,32.054,32.928,31.904,32.481,2580484,0
2013-10-03,32.332,32.6,31.776,31.855,3150558,0
2013-10-04,31.825,32.024,30.622,30.851,5160510,0
2013-10-07,30.255,31.119,30.255,30.573,2976680,0
2013-10-08,30.573,31.029,29.996,30.136,3589893,0
2013-10-09,30.185,30.553,29.459,30.245,5731945,0
2013-10-10,30.781,30.941,30.334,30.662,4058005,0
2013-10-11,30.752,31.448,30.682,31.278,2945025,0
2013-10-14,30.881,31.239,30.414,30.911,2893841,0
2013-10-15,30.732,30.831,30.026,30.106,4352845,0
2013-10-16,30.404,31.01,30.006,30.881,4973856,0
2013-10-17,30.563,32.342,30.563,32.253,5824424,0
2013-10-18,32.511,32.521,31.756,32.093,2946152,0
2013-10-21,32.263,32.312,31.109,31.656,3340490,0
2013-10-22,31.805,32.71,31.795,32.451,3707949,0
2013-10-23,32.342,33.555,32.203,32.788,2893010,0
2013-10-24,33.108,33.982,32.968,33.555,3085169,0
2013-10-25,33.713,33.713,33.187,33.605,2253416,0
2013-10-28,33.555,34.002,32.998,33.375,2761314,0
2013-10-29,33.515,33.922,33.078,33.912,2108462,0
2013-10-30,33.912,33.912,33.038,33.355,2616782,0
2013-10-31,33.236,33.315,32.471,32.68,3075179,0
2013-11-01,32.67,32.798,31.885,32.273,3675748,0
2013-11-04,32.421,33.008,32.371,32.491,2074954,0
2013-11-05,32.312,32.66,31.716,32.024,3104651,0
2013-11-06,32.401,32.848,31.865,32.322,3574933,0
2013-11-07,33.365,34.171,32.441,32.481,6106135,0
2013-11-08,31.855,32.143,31.428,31.746,11129707,0
2013-11-11,31.785,31.944,31.507,31.766,3801907,0
2013-11-12,31.805,32.223,31.408,31.964,4633012,0
2013-11-13,31.964,32.65,31.766,32.461,2962097,0
2013-11-14,32.501,33.723,32.263,33.305,3463812,0
2013-11-15,33.315,33.693,33.137,33.266,1962477,0
2013-11-18,33.266,33.713,32.818,33.008,3282910,0
2013-11-19,32.908,33.295,32.68,33.256,2434802,0
2013-11-20,33.048,33.982,32.828,33.028,4401712,0
2013-11-21,33.088,33.782,32.461,33.683,2859431,0
2013-11-22,33.693,33.792,33.375,33.525,3206466,0
2013-11-25,33.595,33.645,32.998,33.505,2225083,0
2013-11-26,33.802,34.876,33.693,34.668,4756811,0
2013-11-27,34.786,35.035,34.24,34.349,3223146,0
2013-11-29,34.24,34.489,33.812,33.892,1537838,0
2013-12-02,33.962,34.072,33.236,33.325,3073781,0
2013-12-03,33.187,33.595,32.75,32.978,3015798,0
2013-12-04,32.76,33.425,32.491,32.77,3945749,0
2013-12-05,32.74,32.868,32.223,32.541,2719584,0
2013-12-06,32.968,33.415,32.62,32.69,2552744,0
2013-12-09,32.798,33.792,32.798,33.375,4252868,0
2013-12-10,34.26,34.479,32.978,33.137,6076504,0
2013-12-11,33.157,33.256,32.371,32.561,3400585,0
2013-12-12,32.779,32.848,32.342,32.441,2391625,0
2013-12-13,32.491,32.788,32.263,32.391,2563013,0
2013-12-16,32.67,33.048,32.561,32.808,3001529,0
2013-12-17,32.71,33.415,32.361,33.197,4034365,0
2013-12-18,33.822,34.757,33.236,34.399,5603280,0
2013-12-19,34.23,34.399,33.862,34.012,3403864,0
2013-12-20,34.042,34.966,33.992,34.946,5756561,0
2013-12-23,35.265,36.755,35.175,36.586,6198971,0
2013-12-24,36.406,37.033,36.029,36.436,2161645,0
2013-12-26,36.426,36.824,36.129,36.249,2272311,0
2013-12-27,36.317,36.726,36.119,36.446,1571338,0
2013-12-30,36.476,36.736,36.179,36.576,1436195,0
2013-12-31,36.676,37.023,36.486,36.775,1526791,0
2014-01-02,36.536,36.646,36.089,36.406,1643886,0
2014-01-03,36.416,36.666,36.089,36.179,1851685,0
2014-01-06,36.366,36.376,35.423,35.432,2968404,0
2014-01-07,35.712,35.782,35.235,35.442,3166536,0
2014-01-08,35.452,36.436,35.195,35.83,4161360,0
2014-01-09,35.889,36.059,35.363,35.801,2589034,0
2014-01-10,36.239,37.023,35.929,36.506,3252749,0
2014-01-13,36.366,36.446,35.662,35.85,2705598,0
2014-01-14,35.85,36.129,35.582,36.049,2376401,0
2014-01-15,36.039,36.059,35.632,36.029,2152468,0
2014-01-16,35.939,36.259,35.383,36.039,2648844,0
2014-01-17,35.919,35.979,35.572,35.742,2074931,0
2014-01-21,35.85,35.979,35.393,35.742,1995407,0
2014-01-22,35.801,36.686,35.572,36.476,2287388,0
2014-01-23,36.347,36.706,36.119,36.586,3894854,0
2014-01-24,36.199,36.436,35.115,35.353,4052038,0
2014-01-27,35.005,35.959,34.289,34.786,4874046,0
2014-01-28,35.303,36.426,35.265,36.219,4986218,0
2014-01-29,35.85,36.546,35.502,36.219,4012144,0
2014-01-30,36.656,37.023,35.762,35.909,3087612,0
2014-01-31,35.432,37.351,35.265,36.526,5101130,0
2014-02-03,36.386,36.696,35.323,35.492,4319770,0
2014-02-04,35.602,36.357,35.383,35.969,2984087,0
2014-02-05,35.732,36.059,35.373,35.612,2331334,0
2014-02-06,35.83,36.953,35.762,36.307,3667195,0
2014-02-07,36.576,36.913,35.969,36.279,5312987,0
2014-02-10,36.199,36.576,35.632,36.039,2406980,0
2014-02-11,35.919,36.376,35.732,36.199,2182117,0
2014-02-12,36.279,36.516,36.009,36.386,3270746,0
2014-02-13,36.159,36.804,35.889,36.755,2026612,0
2014-02-14,36.696,37.739,36.586,37.56,3067287,0
2014-02-18,37.769,38.007,36.646,37.331,3173598,0
2014-02-19,37.073,37.47,36.794,36.834,3011213,0
2014-02-20,36.953,37.242,36.606,37.153,2041190,0
2014-02-21,37.351,38.266,37.232,37.958,7596167,0
2014-02-24,37.928,38.475,37.649,38.106,5578863,0
2014-02-25,37.57,38.514,37.272,38.017,6551785,0
2014-02-26,37.719,39.488,37.252,38.663,7156299,0
2014-02-27,38.485,39.031,38.365,38.862,3858766,0
2014-02-28,38.862,39.06,38.425,38.773,3821071,0
2014-03-03,38.305,39.09,38.106,38.733,3302938,0
2014-03-04,39.408,39.707,39.11,39.27,4057975,0
2014-03-05,39.16,39.428,39.001,39.309,3507659,0
2014-03-06,39.349,39.428,38.942,39.17,1993079,0
2014-03-07,39.398,39.418,38.543,38.981,2826120,0
2014-03-10,38.653,38.783,37.968,38.027,2887250,0
2014-03-11,38.216,38.533,37.441,37.769,2392466,0
2014-03-12,37.192,37.55,36.596,37.54,3041001,0
2014-03-13,37.649,37.739,36.149,36.546,3921364,0
2014-03-14,36.476,36.923,35.869,35.989,3325094,0
2014-03-17,36.029,36.516,35.582,36.019,3526857,0
2014-03-18,35.989,36.686,35.989,36.307,2976505,0
2014-03-19,37.679,38.027,36.029,36.269,4539757,0
2014-03-20,36.357,36.556,35.393,35.732,4129487,0
2014-03-21,35.919,36.249,34.985,35.502,6672374,0
2014-03-24,35.462,35.542,34.509,35.265,3759873,0
2014-03-25,35.403,35.612,35.105,35.293,3157654,0
2014-03-26,35.522,35.772,34.767,34.856,2974313,0
2014-03-27,34.876,35.522,34.499,35.045,3252788,0
2014-03-28,35.155,35.742,34.956,35.502,2016970,0
2014-03-31,35.652,35.869,35.353,35.682,2297381,0
2014-04-01,35.732,36.476,35.622,36.476,3157592,0
2014-04-02,36.476,36.676,36.039,36.327,1852450,0
2014-04-03,36.357,36.804,36.029,36.775,2137586,0
2014-04-04,36.894,37.659,36.347,36.556,2983826,0
2014-04-07,36.446,36.636,35.582,35.782,2285196,0
2014-04-08,35.801,36.079,35.343,35.712,2634264,0
2014-04-09,35.869,36.179,35.035,35.722,2516795,0
2014-04-10,35.782,36.269,35.323,35.333,2158304,0
2014-04-11,35.115,35.403,34.489,34.519,2898379,0
2014-04-14,34.886,35.045,34.419,34.698,2056806,0
2014-04-15,34.708,35.205,33.782,34.299,3218613,0
2014-04-16,34.469,34.826,33.962,34.449,1503483,0
2014-04-17,34.419,34.439,33.723,33.952,3063473,0
2014-04-21,33.892,33.902,33.435,33.723,3026696,0
2014-04-22,33.753,34.558,33.753,34.082,2934986,0
2014-04-23,34.062,34.092,33.207,33.455,3730449,0
2014-04-24,33.892,34.886,33.365,34.568,5463129,0
2014-04-25,34.369,34.509,33.942,34.062,2421453,0
2014-04-28,34.151,34.886,33.822,34.102,2082174,0
2014-04-29,34.151,34.28,33.733,34.27,2349793,0
2014-04-30,34.171,34.339,33.763,34.032,2078663,0
2014-05-01,34.092,34.976,33.882,34.509,1946406,0
2014-05-02,34.429,35.343,34.289,35.185,2063792,0
2014-05-05,34.906,35.225,34.459,34.698,1750840,0
2014-05-06,34.618,34.648,33.655,33.782,2619503,0
2014-05-07,33.902,34.042,33.425,33.862,1465778,0
2014-05-08,33.882,34.409,33.485,33.713,2038344,0
2014-05-09,33.615,34.082,33.465,33.882,1628546,0
2014-05-12,33.992,34.688,33.992,34.548,1576546,0
2014-05-13,34.618,35.275,34.568,34.658,1865516,0
2014-05-14,34.648,34.648,33.982,34.141,1980564,0
2014-05-15,34.022,34.042,33.058,33.962,2607266,0
2014-05-16,34.289,34.359,33.832,34.24,2004356,0
2014-05-19,34.092,34.22,33.605,34.161,1501091,0
2014-05-20,34.012,34.309,33.773,34.052,1640976,0
2014-05-21,34.042,34.26,33.655,34.052,1615325,0
2014-05-22,34.082,34.936,33.892,34.728,2306202,0
2014-05-23,34.786,35.732,34.648,35.284,3165044,0
2014-05-27,35.592,35.821,35.373,35.423,3043364,0
2014-05-28,36.716,36.973,35.801,36.159,6117388,0
2014-05-29,36.159,36.745,35.939,36.179,2745720,0
2014-05-30,36.019,36.269,35.682,35.999,1946171,0
2014-06-02,35.979,36.109,35.403,35.979,2058260,0
2014-06-03,35.821,36.219,35.752,35.999,1711710,0
2014-06-04,35.84,36.009,35.522,35.752,1219503,0
2014-06-05,36.099,36.347,35.602,36.149,1621516,0
2014-06-06,36.298,36.716,36.199,36.656,1414621,0
2014-06-09,36.606,37.351,36.526,37.043,1604400,0
2014-06-10,36.904,37.053,36.716,36.894,1009649,0
2014-06-11,36.706,36.775,36.049,36.307,1307227,0
2014-06-12,36.219,36.516,35.899,36.079,1386212,0
2014-06-13,36.019,36.099,35.532,35.722,1282385,0
2014-06-16,35.682,36.119,35.442,36.119,1187138,0
2014-06-17,35.939,36.366,35.462,35.989,2283670,0
2014-06-18,36.049,36.119,35.175,35.762,2606083,0
2014-06-19,35.879,36.269,35.791,36.149,1418503,0
2014-06-20,36.109,36.119,35.512,35.889,2571761,0
2014-06-23,36.039,36.636,35.85,35.909,2193626,0
2014-06-24,35.929,36.973,35.83,36.337,3366783,0
2014-06-25,36.249,36.656,36.019,36.576,1353228,0
2014-06-26,36.556,36.586,35.899,36.239,1665319,0
2014-06-27,36.199,36.376,35.85,36.288,1592880,0
2014-06-30,36.249,36.874,36.209,36.676,1889050,0
2014-07-01,36.676,37.311,36.586,37.212,2078126,0
2014-07-02,37.222,37.391,36.686,36.736,1073235,0
2014-07-03,36.844,37.033,36.616,36.874,635755,0
2014-07-07,36.656,36.736,36.009,36.119,1489224,0
2014-07-08,36.069,36.249,35.821,36.089,1117554,0
2014-07-09,36.149,36.476,36.049,36.179,872964,0
2014-07-10,35.632,36.219,35.512,35.811,1614867,0
2014-07-11,35.722,35.83,35.245,35.353,1568173,0
2014-07-14,35.592,35.682,35.205,35.373,1133697,0
2014-07-15,35.373,35.432,35.195,35.225,1807290,0
2014-07-16,35.512,36.139,35.165,36.039,2990351,0
2014-07-17,35.682,35.682,34.976,35.005,1943075,0
2014-07-18,35.075,35.115,34.668,34.985,1835187,0
2014-07-21,34.936,35.313,34.757,35.065,1204996,0
2014-07-22,35.135,35.762,35.135,35.313,1664990,0
2014-07-23,35.265,35.969,34.985,35.821,1410227,0
2014-07-24,35.632,35.632,34.092,34.339,3856598,0
2014-07-25,34.131,34.26,33.782,33.992,1845440,0
2014-07-28,33.942,34.042,33.187,33.475,1794092,0
2014-07-29,33.475,33.615,33.177,33.256,1638559,0
2014-07-30,33.295,33.445,32.68,32.898,2201322,0
2014-07-31,32.581,32.61,32.183,32.491,3446454,0
2014-08-01,32.411,32.779,32.312,32.571,3187320,0
2014-08-04,32.63,32.888,32.322,32.521,1571130,0
2014-08-05,32.312,32.788,32.243,32.501,1851319,0
2014-08-06,32.203,32.71,32.163,32.411,1210805,0
2014-08-07,32.501,32.68,32.143,32.273,946011,0
2014-08-08,32.411,33.217,32.322,33.137,1982756,0
2014-08-11,33.295,33.545,33.147,33.197,1152581,0
2014-08-12,33.048,33.405,32.898,32.998,1442206,0
2014-08-13,33.048,33.405,32.958,33.157,978169,0
2014-08-14,33.266,33.902,33.187,33.862,1514441,0
2014-08-15,34.002,34.151,33.425,33.782,1301671,0
2014-08-18,34.052,34.519,34.002,34.359,1888084,0
2014-08-19,34.985,35.393,34.668,35.125,2518612,0
2014-08-20,35.005,35.363,34.767,35.293,1282449,0
2014-08-21,35.383,35.602,35.035,35.452,1163322,0
2014-08-22,35.423,35.522,35.155,35.353,979202,0
2014-08-25,35.462,35.642,34.926,35.095,1774465,0
2014-08-26,35.195,35.383,34.886,35.333,857536,0
2014-08-27,35.353,35.452,35.105,35.245,819859,0
2014-08-28,35.155,35.313,34.777,35.245,1486625,0
2014-08-29,35.383,35.572,35.155,35.373,1003803,0
2014-09-02,35.672,35.722,35.215,35.413,2424782,0
2014-09-03,35.552,35.582,33.595,33.743,6823750,0
2014-09-04,33.822,33.922,33.365,33.505,3481087,0
2014-09-05,33.395,33.733,33.325,33.575,1540943,0
2014-09-08,33.545,33.872,33.355,33.505,1598662,0
2014-09-09,33.645,33.733,33.295,33.415,1270097,0
2014-09-10,33.365,33.733,33.167,33.635,1812626,0
2014-09-11,33.405,33.713,33.345,33.465,1530067,0
2014-09-12,33.365,33.445,32.581,32.868,2673993,0
2014-09-15,32.958,33.187,32.798,32.908,1737201,0
2014-09-16,32.798,33.177,32.68,32.908,1761380,0
2014-09-17,33.256,34.032,33.226,33.545,3281573,0
2014-09-18,33.645,33.822,33.375,33.585,2287709,0
2014-09-19,33.713,33.733,32.798,33.256,3297247,0
2014-09-22,33.128,33.266,32.153,32.213,2306583,0
2014-09-23,32.103,32.421,31.885,32.083,1651125,0
2014-09-24,31.526,32.302,31.428,31.944,2549743,0
2014-09-25,31.835,31.895,31.308,31.566,1522679,0
2014-09-26,31.596,31.716,31.398,31.636,1304010,0
2014-09-29,31.348,31.536,31.278,31.438,1673056,0
2014-09-30,31.338,31.458,30.951,30.971,1741612,0
2014-10-01,30.961,30.961,30.543,30.762,3493995,0
2014-10-02,30.821,31.099,30.583,30.841,3677312,0
2014-10-03,31.069,31.298,30.841,31.189,3475087,0
2014-10-06,31.368,31.576,31.278,31.348,2005221,0
2014-10-07,31.169,31.795,31.169,31.219,2689347,0
2014-10-08,31.209,31.666,30.861,31.477,2100923,0
2014-10-09,31.438,31.646,30.742,30.871,2789709,0
2014-10-10,30.781,31.059,30.205,30.245,4397898,0
2014-10-13,30.304,31.01,28.745,29.002,6449561,0
2014-10-14,29.222,30.364,29.222,29.797,3571465,0
2014-10-15,29.36,30.513,29.271,30.126,4623179,0
2014-10-16,29.659,30.831,29.589,30.294,3431875,0
2014-10-17,30.781,31.676,30.434,31.039,3395749,0
2014-10-20,31.059,31.726,31.059,31.448,2668940,0
2014-10-21,31.566,31.875,31.219,31.507,3355524,0
2014-10-22,31.448,31.835,31.298,31.656,2362789,0
2014-10-23,31.914,32.581,31.428,32.223,3994876,0
2014-10-24,32.173,32.342,31.636,32.273,1173200,0
2014-10-27,32.163,32.163,31.746,31.944,2039512,0
2014-10-28,31.676,32.421,31.646,32.223,1911744,0
2014-10-29,32.163,32.371,31.358,31.776,2616410,0
2014-10-30,31.696,32.083,31.318,31.964,1685385,0
2014-10-31,32.213,32.481,31.517,31.756,2899095,0
2014-11-03,31.726,32.183,31.586,32.054,1518929,0
2014-11-04,31.924,32.173,31.497,31.616,1282925,0
2014-11-05,31.507,31.756,31.189,31.209,1878740,0
2014-11-06,31.159,31.805,31.159,31.766,1744036,0
2014-11-07,31.766,32.361,31.467,32.024,1836213,0
2014-11-10,32.818,33.295,32.72,32.75,3632524,0
2014-11-11,32.779,33.605,32.779,33.515,2758984,0
2014-11-12,33.385,33.655,33.187,33.305,1759439,0
2014-11-13,33.335,33.753,33.335,33.525,1763619,0
2014-11-14,33.395,33.615,33.098,33.515,2033243,0
2014-11-17,33.445,33.792,33.246,33.635,2364738,0
2014-11-18,33.713,33.842,33.565,33.683,2877687,0
2014-11-19,33.615,33.892,33.465,33.645,2340994,0
2014-11-20,33.555,34.28,33.515,34.002,3426606,0
2014-11-21,34.299,35.095,34.289,34.658,5158083,0
2014-11-24,34.806,35.265,34.757,34.946,2200003,0
2014-11-25,34.946,35.205,34.499,34.728,1661719,0
2014-11-26,34.728,34.748,34.151,34.389,1451733,0
2014-11-28,34.429,34.856,34.181,34.777,1467191,0
2014-12-01,34.598,34.757,34.111,34.22,2035408,0
2014-12-02,34.469,34.876,34.22,34.688,1903243,0
2014-12-03,34.698,34.916,34.558,34.568,1684146,0
2014-12-04,34.529,34.588,34.24,34.399,1579756,0
2014-12-05,34.509,34.767,34.181,34.529,1668540,0
2014-12-08,34.489,34.777,34.24,34.389,2303764,0
2014-12-09,34.459,34.936,34.24,34.578,4062221,0
2014-12-10,34.329,35.245,31.825,31.865,9902390,0
2014-12-11,31.626,32.471,31.448,31.934,6362522,0
2014-12-12,31.686,31.835,31.368,31.368,3706427,0
2014-12-15,31.278,31.586,30.881,31.01,2659793,0
2014-12-16,30.811,31.109,30.622,30.732,3212683,0
2014-12-17,30.801,31.746,30.791,31.666,2352297,0
2014-12-18,32.103,32.451,31.636,32.441,3683672,0
2014-12-19,32.461,32.561,32.133,32.292,4261027,0
2014-12-22,32.203,32.431,31.974,32.322,1896765,0
2014-12-23,32.451,32.68,32.004,32.183,1588060,0
2014-12-24,32.183,32.68,32.183,32.541,902007,0
2014-12-26,32.561,32.75,32.461,32.521,1241426,0
2014-12-29,32.471,32.968,32.411,32.828,1978424,0
2014-12-30,32.74,33.167,32.7,33.108,1607734,0
2014-12-31,33.285,34.319,33.246,34.062,3674243,0
2015-01-02,34.309,34.309,33.445,34.022,1924725,0
2015-01-05,33.842,34.23,33.723,34.171,3658084,0
2015-01-06,34.191,34.25,33.345,33.842,3536576,0
2015-01-07,34.052,35.035,33.882,34.628,5193997,0
2015-01-08,34.926,35.245,34.598,34.966,4181975,0
2015-01-09,35.085,35.393,34.985,35.155,2670046,0
2015-01-12,34.906,35.245,34.539,34.796,3716245,0
2015-01-13,35.472,35.879,33.892,34.389,6824301,0
2015-01-14,34.012,34.399,33.325,33.952,4448630,0
2015-01-15,34.052,34.369,32.233,32.6,4671506,0
2015-01-16,32.451,33.773,31.994,33.723,4630075,0
2015-01-20,33.226,33.713,32.66,32.998,3076234,0
2015-01-21,33.088,33.703,33.028,33.246,2268908,0
2015-01-22,33.405,33.683,33.048,33.525,1736356,0
2015-01-23,33.515,33.673,32.948,33.355,1722637,0
2015-01-26,33.832,33.942,33.217,33.763,3616105,0
2015-01-27,33.295,34.121,33.048,33.892,2879154,0
2015-01-28,34.072,34.181,33.515,33.655,2043377,0
2015-01-29,33.763,34.876,33.555,34.728,2430188,0
2015-01-30,34.449,34.648,34.042,34.409,2612608,0
2015-02-02,34.409,34.826,33.982,34.439,1766717,0
2015-02-03,34.638,35.393,34.459,35.333,2277014,0
2015-02-04,35.135,36.347,35.075,36.009,2509616,0
2015-02-05,36.029,36.347,35.472,35.85,1588921,0
2015-02-06,35.919,36.476,35.879,36.179,2222448,0
2015-02-09,36.119,36.606,35.929,36.496,2254767,0
2015-02-10,36.736,37.45,36.376,37.282,2594979,0
2015-02-11,37.48,37.5,36.745,37.043,1393903,0
2015-02-12,37.232,37.669,37.023,37.61,1827539,0
2015-02-13,37.56,37.769,37.252,37.759,1296277,0
2015-02-17,37.629,37.888,37.232,37.878,1552822,0
2015-02-18,37.749,37.848,37.381,37.788,1852687,0
2015-02-19,37.709,37.759,37.242,37.341,2475572,0
2015-02-20,37.371,37.48,36.864,37.421,2761838,0
2015-02-23,37.331,37.54,36.804,36.874,4724245,0
2015-02-24,38.533,38.783,38.017,38.295,6701123,0
2015-02-25,38.475,38.852,37.978,38.266,3395372,0
2015-02-26,37.997,38.156,37.51,37.818,2415721,0
2015-02-27,37.719,38.166,37.679,38.076,2176555,0
2015-03-02,38.126,38.266,37.669,38.037,2530409,0
2015-03-03,37.868,37.908,37.113,37.47,2546306,0
2015-03-04,37.311,37.769,36.784,37.649,2015473,0
2015-03-05,37.759,37.848,37.49,37.689,975440,0
2015-03-06,37.381,37.381,36.396,36.696,1978246,0
2015-03-09,36.844,37.053,36.476,36.854,1989314,0
2015-03-10,36.536,36.993,36.526,36.775,1295489,0
2015-03-11,36.794,37.49,36.626,37.311,1734361,0
2015-03-12,37.53,37.958,37.331,37.639,1607992,0
2015-03-13,37.46,37.759,37.272,37.5,1782656,0
2015-03-16,37.749,37.948,37.143,37.262,1486955,0
2015-03-17,37.103,37.401,36.894,37.173,1529414,0
2015-03-18,37.252,38.285,36.864,37.948,2295982,0
2015-03-19,38.126,38.653,37.56,37.918,2816954,0
2015-03-20,38.246,39.448,38.126,38.465,4914226,0
2015-03-23,38.514,38.922,37.968,37.978,1871496,0
2015-03-24,38.096,38.961,37.639,38.543,2170619,0
2015-03-25,38.663,38.822,38.047,38.057,1535048,0
2015-03-26,38.007,38.176,37.669,38.096,2157438,0
2015-03-27,38.186,39.051,38.136,38.981,2040526,0
2015-03-30,39.27,39.598,38.951,38.971,3059431,0
2015-03-31,38.912,39.538,38.683,39.1,2762062,0
2015-04-01,39.23,39.26,38.523,38.892,1297098,0
2015-04-02,38.942,39.697,38.783,39.657,1788893,0
2015-04-06,39.607,40.085,39.418,39.647,1867773,0
2015-04-07,39.558,39.558,38.455,38.623,2572596,0
2015-04-08,38.713,39.697,38.623,39.617,2847541,0
2015-04-09,39.498,39.617,38.951,39.568,3471762,0
2015-04-10,39.707,39.717,39.07,39.438,1283819,0
2015-04-13,39.468,39.518,38.961,39.041,1840307,0
2015-04-14,39.21,39.538,38.802,39.438,1477196,0
2015-04-15,39.458,39.915,39.379,39.747,1969271,0
2015-04-16,39.528,39.528,38.425,38.523,3583819,0
2015-04-17,38.236,38.256,37.649,38.116,3705867,0
2015-04-20,38.285,38.415,37.6,37.848,2551699,0
2015-04-21,37.987,38.773,37.918,38.543,3366539,0
2015-04-22,38.543,38.733,37.262,37.391,3464679,0
2015-04-23,37.133,37.183,35.811,35.83,5741362,0
2015-04-24,35.929,36.706,35.909,36.576,3282104,0
2015-04-27,36.824,36.953,36.386,36.486,2451327,0
2015-04-28,36.357,36.755,36.109,36.606,1727318,0
2015-04-29,36.288,36.486,35.492,35.929,3039710,0
2015-04-30,35.772,35.889,35.235,35.323,2249800,0
2015-05-01,35.403,35.821,35.245,35.592,2343874,0
2015-05-04,35.752,35.959,35.393,35.552,3544987,0
2015-05-05,35.572,35.84,35.065,35.323,1979555,0
2015-05-06,35.413,35.532,34.816,35.492,2266381,0
2015-05-07,35.502,36.327,35.432,36.109,2642400,0
2015-05-08,36.606,36.884,36.317,36.366,1642502,0
2015-05-11,36.327,36.456,35.959,36.119,1270033,0
2015-05-12,35.999,36.546,35.632,36.357,1851723,0
2015-05-13,36.347,36.706,35.85,36.129,3145958,0
2015-05-14,36.406,36.646,36.099,36.496,1987000,0
2015-05-15,36.298,37.421,36.129,37.163,3261082,0
2015-05-18,37.5,37.828,37.123,37.669,2380373,0
2015-05-19,38.106,38.723,37.57,37.669,3490757,0
2015-05-20,37.779,38.126,37.183,37.808,2566931,0
2015-05-21,37.788,37.848,37.401,37.52,2257145,0
2015-05-22,37.47,37.669,37.282,37.46,2208449,0
2015-05-26,37.5,37.58,36.736,36.765,4104947,0
2015-05-27,36.814,36.904,35.413,35.939,7580160,0
2015-05-28,35.692,36.566,35.642,36.239,3468361,0
2015-05-29,36.129,36.506,35.929,35.949,2565222,0
2015-06-01,36.079,36.546,36.069,36.327,2015805,0
2015-06-02,36.159,36.376,35.939,36.099,1640473,0
2015-06-03,36.149,36.696,35.791,36.496,2444787,0
2015-06-04,36.269,36.546,35.969,36.089,1504059,0
2015-06-05,35.949,36.288,35.772,36.259,1815254,0
2015-06-08,36.189,36.396,35.791,35.919,1483735,0
2015-06-09,35.84,36.079,35.582,35.989,1707940,0
2015-06-10,36.229,36.755,36.039,36.586,1679081,0
2015-06-11,37.073,37.6,36.913,37.103,2822559,0
2015-06-12,37.073,37.212,36.884,37.063,1826623,0
2015-06-15,37.033,37.649,36.854,36.963,2443278,0
2015-06-16,37.003,37.003,36.586,36.716,1704279,0
2015-06-17,36.706,36.864,36.199,36.706,1517541,0
2015-06-18,36.784,37.202,36.716,36.894,1392983,0
2015-06-19,37.073,37.898,37.013,37.48,2359066,0
2015-06-22,37.639,37.838,37.441,37.639,1709510,0
2015-06-23,37.719,38.106,37.49,37.679,2867134,0
2015-06-24,38.485,38.633,37.918,37.987,2069402,0
2015-06-25,38.136,38.335,37.938,38.076,1498525,0
2015-06-26,38.196,38.385,37.629,38.156,3074623,0
2015-06-29,37.878,38.246,37.321,37.441,1906107,0
2015-06-30,37.779,38.126,37.49,37.958,3289269,0
2015-07-01,38.176,38.276,37.5,38.266,2154922,0
2015-07-02,38.425,38.713,37.858,38.206,2545803,0
2015-07-06,37.898,38.892,37.739,38.116,2396996,0
2015-07-07,38.066,38.882,37.848,38.832,2388143,0
2015-07-08,38.593,38.842,37.888,38.027,2079564,0
2015-07-09,38.475,38.663,38.236,38.256,1273154,0
2015-07-10,38.514,38.763,38.315,38.633,1072531,0
2015-07-13,38.812,39.011,38.593,39.011,1219325,0
2015-07-14,39.001,39.349,38.753,39.16,1127890,0
2015-07-15,39.16,39.16,38.365,38.543,1802074,0
2015-07-16,38.633,38.693,37.968,38.176,2259459,0
2015-07-17,38.206,38.365,37.828,38.076,1126259,0
2015-07-20,38.037,38.236,37.441,37.639,1188739,0
2015-07-21,37.679,37.997,37.46,37.58,1034098,0
2015-07-22,37.53,38.872,37.48,38.533,2356853,0
2015-07-23,38.633,38.733,37.918,38.196,1515227,0
2015-07-24,38.246,38.256,37.212,37.54,2340855,0
2015-07-27,37.311,37.997,37.311,37.62,2188326,0
2015-07-28,37.888,38.643,37.311,38.146,2081777,0
2015-07-29,38.156,38.643,37.669,38.445,1543197,0
2015-07-30,38.325,38.713,38.017,38.653,1269230,0
2015-07-31,38.882,39.18,38.355,38.683,1886487,0
2015-08-03,38.653,38.743,38.007,38.246,2086053,0
2015-08-04,38.216,38.266,37.699,37.898,1164491,0
2015-08-05,38.096,38.246,37.073,37.192,1977139,0
2015-08-06,37.301,37.47,36.706,37.173,2124118,0
2015-08-07,37.173,37.401,36.973,37.391,1944843,0
2015-08-10,37.679,38.475,37.679,38.246,1833565,0
2015-08-11,38.166,38.663,37.888,38.573,1987457,0
2015-08-12,38.783,39.031,38.086,38.981,2286423,0
2015-08-13,39.011,40.135,38.862,39.796,2358965,0
2015-08-14,39.737,39.757,39.041,39.598,1410087,0
2015-08-17,39.468,40.582,39.339,40.502,2213882,0
2015-08-18,40.909,41.833,40.75,41.625,3775994,0
2015-08-19,41.466,41.933,41.099,41.426,3003691,0
2015-08-20,41.019,41.336,40.452,40.502,1751466,0
2015-08-21,40.105,40.234,39.329,39.707,2382609,0
2015-08-24,37.699,39.011,36.159,37.828,5406797,0
2015-08-25,38.315,38.315,34.718,34.866,10649048,0
2015-08-26,35.692,35.979,34.28,35.762,8213919,0
2015-08-27,36.298,36.933,35.502,36.696,4119284,0
2015-08-28,36.696,36.864,36.049,36.416,2884565,0
2015-08-31,36.307,37.093,36.059,36.745,2803774,0
2015-09-01,35.801,36.496,35.642,35.85,1903995,0
2015-09-02,36.229,37.013,35.752,36.973,2710204,0
2015-09-03,37.222,37.709,37.093,37.371,1574689,0
2015-09-04,36.904,37.093,36.347,36.546,1666247,0
2015-09-08,37.073,37.719,36.933,37.689,1337746,0
2015-09-09,38.007,38.116,37.033,37.113,1778731,0
2015-09-10,36.566,36.874,35.811,36.755,2324610,0
2015-09-11,37.103,37.391,36.784,37.311,2272841,0
2015-09-14,37.311,37.45,36.775,37.003,1625700,0
2015-09-15,37.123,37.232,36.775,37.153,1423971,0
2015-09-16,36.983,37.212,36.566,37.123,2316204,0
2015-09-17,37.163,38.216,36.983,37.52,3082802,0
2015-09-18,37.023,37.321,36.307,36.416,4799024,0
2015-09-21,36.696,37.262,35.969,36.179,2436034,0
2015-09-22,35.722,35.869,34.856,35.363,3109235,0
2015-09-23,35.532,36.059,35.255,35.393,2215792,0
2015-09-24,34.976,35.512,34.767,35.403,3421102,0
2015-09-25,35.949,36.466,35.622,35.83,2070810,0
2015-09-28,35.742,35.821,33.753,34.22,2580106,0
2015-09-29,34.379,34.628,33.505,33.812,2869172,0
2015-09-30,34.25,34.469,33.545,34.032,2863336,0
2015-10-01,34.042,34.409,33.635,34.151,2277670,0
2015-10-02,33.703,34.638,33.266,34.638,2279078,0
2015-10-05,35.235,36.039,35.135,35.949,2816467,0
2015-10-06,35.801,36.069,35.275,35.363,2229878,0
2015-10-07,35.622,36.357,35.423,36.347,2785462,0
2015-10-08,36.239,36.794,36.149,36.666,1976939,0
2015-10-09,36.726,37.033,36.406,36.646,2188929,0
2015-10-12,36.775,37.033,36.317,36.864,1369835,0
2015-10-13,37.033,37.441,36.239,36.327,3466408,0
2015-10-14,36.327,36.357,35.045,35.482,2388545,0
2015-10-15,35.722,35.879,34.926,35.84,2237525,0
2015-10-16,35.889,36.249,35.482,36.079,1876426,0
2015-10-19,36.019,36.446,35.869,36.179,1280134,0
2015-10-20,36.219,36.889,35.979,36.606,1079410,0
2015-10-21,36.804,37.043,36.179,36.357,1763237,0
2015-10-22,36.199,36.446,35.195,36.219,2272639,0
2015-10-23,36.476,36.686,35.752,36.556,1540179,0
2015-10-26,36.566,36.834,35.692,36.436,1619563,0
2015-10-27,36.259,36.259,34.926,35.542,2302522,0
2015-10-28,35.582,36.337,35.413,36.327,1933676,0
2015-10-29,35.989,36.029,34.846,35.353,2200802,0
2015-10-30,35.235,36.049,35.075,35.752,1992534,0
2015-11-02,35.762,36.199,35.742,36.029,1342012,0
2015-11-03,35.899,36.069,35.275,35.782,2075841,0
2015-11-04,35.85,36.049,35.482,35.552,1117398,0
2015-11-05,35.572,35.572,34.728,35.185,1876829,0
2015-11-06,34.588,35.035,34.072,34.658,2709701,0
2015-11-09,35.205,35.333,33.743,34.23,2956098,0
2015-11-10,34.191,35.215,34.171,34.926,2987493,0
2015-11-11,34.976,36.149,34.806,35.752,2444989,0
2015-11-12,35.413,35.682,34.936,35.343,1968487,0
2015-11-13,35.86,36.179,34.916,34.966,2344779,0
2015-11-16,34.946,36.139,34.728,36.069,1661317,0
2015-11-17,36.179,36.516,35.979,36.099,1670472,0
2015-11-18,36.069,36.775,35.969,36.726,1423670,0
2015-11-19,36.666,37.073,36.616,36.804,1480213,0
2015-11-20,37.023,37.282,36.646,36.963,1260375,0
2015-11-23,36.824,37.371,36.775,36.874,1609602,0
2015-11-24,36.626,37.321,36.436,37.143,1293276,0
2015-11-25,37.133,37.6,37.013,37.48,899980,0
2015-11-27,37.341,37.749,37.232,37.659,769284,0
2015-11-30,37.709,37.729,36.953,36.953,1896751,0
2015-12-01,37.033,37.868,36.943,37.828,1629676,0
2015-12-02,37.868,37.918,36.736,36.973,1482534,0
2015-12-03,37.123,37.222,36.109,36.416,1413293,0
2015-12-04,36.516,37.351,36.317,37.262,1531526,0
2015-12-07,37.093,37.401,36.824,37.291,1909327,0
2015-12-08,35.333,36.864,34.25,34.668,7585245,0
2015-12-09,34.339,34.826,33.305,33.635,4398184,0
2015-12-10,33.832,34.319,33.585,33.882,3310961,0
2015-12-11,33.535,33.922,33.256,33.665,2998158,0
2015-12-14,33.615,33.792,32.65,32.908,3446776,0
2015-12-15,33.147,33.683,32.988,33.375,2219817,0
2015-12-16,33.525,34.558,33.515,34.399,2313991,0
2015-12-17,34.479,34.658,33.605,33.673,2004406,0
2015-12-18,33.635,33.673,32.63,32.65,4767130,0
2015-12-21,33.008,33.435,32.779,33.147,1780844,0
2015-12-22,33.088,33.753,32.72,33.625,1693720,0
2015-12-23,33.802,34.012,33.375,33.673,2617338,0
2015-12-24,33.665,34.131,33.625,33.872,911220,0
2015-12-28,33.693,33.862,33.219,33.545,1272356,0
2015-12-29,33.792,33.912,33.415,33.655,1076551,0
2015-12-30,33.693,33.753,33.266,33.315,1317324,0
2015-12-31,33.207,33.605,33.098,33.098,1062772,0
2016-01-04,32.898,32.908,32.203,32.531,3099513,0
2016-01-05,32.818,33.187,32.302,32.75,2435145,0
2016-01-06,32.322,32.72,31.716,31.934,2176162,0
2016-01-07,31.029,31.616,30.081,30.185,4584789,0
2016-01-08,30.453,30.533,29.449,29.609,3612953,0
2016-01-11,29.887,30.076,29.519,29.708,2704131,0
2016-01-12,29.966,30.215,29.102,30.016,2691315,0
2016-01-13,30.175,30.961,29.579,29.718,3730124,0
2016-01-14,29.718,29.916,29.052,29.399,4175084,0
2016-01-15,28.525,29.177,28.326,28.902,4033812,0
2016-01-19,29.092,29.32,28.068,28.395,3630307,0
2016-01-20,27.789,27.939,26.756,27.502,4198283,0
2016-01-21,27.571,28.376,27.492,27.651,3384093,0
2016-01-22,28.058,28.842,27.711,28.038,3717537,0
2016-01-25,27.998,28.268,26.637,26.785,4313927,0
2016-01-26,27.005,27.571,26.588,27.392,4449073,0
2016-01-27,27.332,27.432,26.468,26.627,3414105,0
2016-01-28,26.975,27.094,26.408,26.676,2771001,0
2016-01-29,26.756,27.492,26.598,27.452,3272016,0
2016-02-01,27.213,27.412,26.845,26.865,2631542,0
2016-02-02,26.608,26.985,26.368,26.398,4281712,0
2016-02-03,26.716,26.875,25.901,26.676,3007887,0
2016-02-04,26.518,27.477,26.508,27.223,3444309,0
2016-02-05,27.194,27.382,25.981,26.081,3254538,0
2016-02-08,25.821,25.821,24.679,24.977,3096897,0
2016-02-09,24.639,25.216,24.291,24.897,4117703,0
2016-02-10,25.206,25.454,24.51,24.967,2571083,0
2016-02-11,24.619,24.619,23.605,23.954,3028890,0
2016-02-12,24.291,24.927,24.167,24.887,3473790,0
2016-02-16,25.176,25.574,24.967,25.554,2227530,0
2016-02-17,25.623,25.821,24.818,25.076,3855663,0
2016-02-18,25.017,25.206,24.435,24.877,2661818,0
2016-02-19,24.858,25.256,24.49,24.927,2842244,0
2016-02-22,25.266,26.076,25.266,25.871,4362851,0
2016-02-23,26.081,27.084,25.334,26.855,6264179,0
2016-02-24,26.618,26.855,26.031,26.667,3796499,0
2016-02-25,26.686,27.641,26.686,27.541,3098032,0
2016-02-26,27.671,27.879,27.084,27.402,3316216,0
2016-02-29,27.452,27.641,27.223,27.282,2840380,0
2016-03-01,27.551,28.445,27.282,28.268,2490239,0
2016-03-02,28.228,28.665,28.128,28.535,2025977,0
2016-03-03,28.545,28.804,28.208,28.645,2755957,0
2016-03-04,28.695,28.755,27.741,28.028,3394051,0
2016-03-07,27.919,28.435,27.834,28.346,2481542,0
2016-03-08,28.188,28.306,27.243,27.322,2496358,0
2016-03-09,27.541,27.575,26.88,27.432,3065006,0
2016-03-10,27.601,27.75,26.885,27.263,2524352,0
2016-03-11,27.482,28.268,27.292,28.198,2081000,0
2016-03-14,28.138,28.258,27.641,27.998,1532777,0
2016-03-15,27.75,27.789,27.372,27.422,1993838,0
2016-03-16,27.194,28.158,27.064,28.108,2861595,0
2016-03-17,28.078,28.735,27.919,28.605,2311236,0
2016-03-18,28.565,29.509,28.565,29.409,5304271,0
2016-03-21,29.449,29.589,28.842,29.232,2871191,0
2016-03-22,29.002,29.162,28.715,28.842,2571765,0
2016-03-23,28.765,28.972,28.336,28.356,1624250,0
2016-03-24,28.415,28.5,27.988,28.356,1561455,0
2016-03-28,28.336,28.66,28.083,28.505,1578658,0
2016-03-29,28.832,29.459,28.735,29.429,3824482,0
2016-03-30,29.639,29.787,28.842,28.862,2179266,0
2016-03-31,28.823,29.469,28.685,29.33,1933025,0
2016-04-01,29.142,29.389,28.932,29.35,2163241,0
2016-04-04,29.36,29.399,28.525,28.625,2787428,0
2016-04-05,28.326,28.872,28.168,28.645,1859055,0
2016-04-06,28.705,29.35,28.625,29.152,2147599,0
2016-04-07,28.932,29.399,28.535,28.725,2482544,0
2016-04-08,29.042,29.132,28.445,28.565,2155717,0
2016-04-11,29.32,29.34,28.784,28.842,2822105,0
2016-04-12,28.852,29.052,28.68,28.842,1774093,0
2016-04-13,29.132,29.887,29.032,29.797,2595925,0
2016-04-14,29.738,29.966,29.529,29.718,1928411,0
2016-04-15,29.718,29.867,29.31,29.429,2042458,0
2016-04-18,29.271,29.609,29.271,29.489,1524608,0
2016-04-19,29.369,29.986,28.942,29.202,2060318,0
2016-04-20,28.922,29.172,28.128,28.832,4825438,0
2016-04-21,28.892,29.644,28.892,28.992,2390833,0
2016-04-22,29.042,29.459,28.595,28.872,1877355,0
2016-04-25,28.695,28.922,28.345,28.605,2000568,0
2016-04-26,28.555,29.022,28.475,29.002,1868576,0
2016-04-27,28.992,29.262,28.675,29.002,1366618,0
2016-04-28,28.685,28.804,27.282,27.352,3372455,0
2016-04-29,27.282,27.342,26.468,27.134,4811798,0
2016-05-02,27.174,27.482,27.025,27.402,2349430,0
2016-05-03,27.194,27.292,26.706,26.775,1196207,0
2016-05-04,26.518,27.025,26.269,26.795,2531562,0
2016-05-05,26.865,26.995,26.328,26.458,1811600,0
2016-05-06,26.368,26.775,26.111,26.308,2849447,0
2016-05-09,26.318,26.706,26.318,26.498,1913559,0
2016-05-10,26.598,26.736,26.408,26.696,1980505,0
2016-05-11,26.647,26.711,26.338,26.368,1949291,0
2016-05-12,26.488,26.676,26.18,26.548,3427173,0
2016-05-13,26.488,26.805,26.308,26.398,1503588,0
2016-05-16,26.408,26.915,26.408,26.756,2237349,0
2016-05-17,26.726,27.064,26.548,26.696,2510519,0
2016-05-18,26.637,27.025,26.358,26.608,2657078,0
2016-05-19,26.318,26.667,26.219,26.588,2874430,0
2016-05-20,26.746,27.427,26.667,27.402,3116433,0
2016-05-23,27.282,27.432,26.915,26.935,3787411,0
2016-05-24,28.128,29.33,27.819,29.28,10831018,0
2016-05-25,29.599,29.659,28.837,28.912,3899334,0
2016-05-26,29.002,29.379,28.685,28.725,3660806,0
2016-05-27,28.725,29.172,28.695,28.972,2520993,0
2016-05-31,29.132,29.212,28.862,28.972,2284048,0
2016-06-01,28.755,29.152,28.595,28.982,1542378,0
2016-06-02,28.942,29.032,28.525,28.862,1882384,0
2016-06-03,28.814,28.814,28.138,28.645,2335713,0
2016-06-06,28.765,28.892,28.535,28.695,1883269,0
2016-06-07,28.784,29.748,28.645,29.399,3065372,0
2016-06-08,29.489,29.782,29.32,29.569,2603384,0
2016-06-09,29.419,29.489,29.162,29.252,1375699,0
2016-06-10,28.852,28.968,28.405,28.415,1801951,0
2016-06-13,28.218,28.46,27.596,27.611,2348625,0
2016-06-14,27.581,27.76,27.055,27.174,2135492,0
2016-06-15,27.332,27.646,27.118,27.362,2300948,0
2016-06-16,27.184,27.382,26.875,27.342,1808305,0
2016-06-17,27.442,27.919,27.213,27.651,2701263,0
2016-06-20,28.068,28.258,27.571,27.591,1891324,0
2016-06-21,27.978,28.088,26.965,27.253,2436823,0
2016-06-22,27.253,27.601,26.975,27.005,2313081,0
2016-06-23,27.362,27.452,26.995,27.422,1807915,0
2016-06-24,26.189,26.809,26.189,26.398,4695448,0
2016-06-27,26.111,26.209,25.136,25.304,4673362,0
2016-06-28,25.743,26.071,25.554,25.951,4129284,0
2016-06-29,26.388,26.498,25.931,26.428,4053351,0
2016-06-30,26.488,26.805,26.269,26.746,4551129,0
2016-07-01,26.855,27.327,26.662,26.895,2640082,0
2016-07-05,26.805,26.835,26.031,26.278,1868983,0
2016-07-06,26.13,26.915,26.101,26.915,2733170,0
2016-07-07,26.975,27.402,26.815,27.064,2114695,0
2016-07-08,27.392,28.183,27.312,28.068,3474001,0
2016-07-11,27.859,28.208,27.691,27.77,3207068,0
2016-07-12,27.968,28.268,27.581,27.611,2849679,0
2016-07-13,27.701,27.963,27.362,27.531,2225346,0
2016-07-14,27.731,27.849,27.154,27.292,2264813,0
2016-07-15,27.382,27.551,27.064,27.233,1310126,0
2016-07-18,27.531,27.546,27.134,27.521,2260900,0
2016-07-19,27.601,27.739,27.422,27.521,1690153,0
2016-07-20,27.541,27.879,27.465,27.75,1381777,0
2016-07-21,27.77,27.839,27.392,27.829,2465936,0
2016-07-22,27.869,28.128,27.561,28.108,2340901,0
2016-07-25,28.138,28.475,28.108,28.475,2893431,0
2016-07-26,28.475,28.972,28.306,28.962,3567868,0
2016-07-27,29.052,29.232,28.405,28.495,2676630,0
2016-07-28,28.395,28.635,28.168,28.376,1749358,0
2016-07-29,28.356,28.366,27.779,27.839,3615565,0
2016-08-01,27.731,27.839,27.531,27.731,1332375,0
2016-08-02,27.601,27.769,27.025,27.084,1467846,0
2016-08-03,26.965,27.561,26.895,27.332,1942135,0
2016-08-04,27.332,27.472,26.835,27.263,2022440,0
2016-08-05,27.382,27.849,27.362,27.651,1524573,0
2016-08-08,27.681,27.894,27.651,27.681,1512766,0
2016-08-09,27.641,27.755,27.502,27.721,1064808,0
2016-08-10,27.799,27.809,27.392,27.76,1344954,0
2016-08-11,27.948,28.188,27.741,27.899,1157601,0
2016-08-12,27.919,28.018,27.482,27.799,1557061,0
2016-08-15,27.939,28.76,27.939,28.685,2320289,0
2016-08-16,28.585,28.882,28.316,28.585,2018632,0
2016-08-17,28.515,28.575,28.038,28.306,1601902,0
2016-08-18,28.306,28.515,28.178,28.445,3098184,0
2016-08-19,28.385,28.862,28.336,28.605,2967053,0
2016-08-22,28.665,29.252,28.495,29.152,5340662,0
2016-08-23,29.659,32.054,29.34,31.716,15498233,0
2016-08-24,31.606,31.716,30.752,30.841,5618850,0
2016-08-25,30.762,31.378,30.662,31.049,2873952,0
2016-08-26,31.129,31.358,30.339,30.553,2505509,0
2016-08-29,30.563,31.109,30.563,30.712,2166360,0
2016-08-30,30.692,31.283,30.672,31.059,3054235,0
2016-08-31,31.039,31.109,30.702,30.901,2383526,0
2016-09-01,30.941,31.029,30.215,30.434,1780947,0
2016-09-02,30.632,30.951,30.379,30.533,2486738,0
2016-09-06,30.602,30.801,30.403,30.781,2024869,0
2016-09-07,30.682,31.119,30.612,30.811,2317925,0
2016-09-08,30.791,30.791,30.354,30.374,1948957,0
2016-09-09,30.096,30.096,28.877,29.132,3423153,0
2016-09-12,28.852,29.797,28.823,29.708,2575913,0
2016-09-13,29.469,29.708,28.705,28.952,2460995,0
2016-09-14,29.002,29.252,28.65,28.794,2413601,0
2016-09-15,28.832,29.619,28.775,29.499,3792474,0
2016-09-16,29.32,29.429,29.012,29.192,3480157,0
2016-09-19,29.35,29.867,29.177,29.212,2337831,0
2016-09-20,29.122,29.232,28.385,28.794,3903129,0
2016-09-21,28.922,29.112,28.248,28.872,2824023,0
2016-09-22,29.172,29.3,28.922,29.042,2332195,0
2016-09-23,29.012,29.389,29.012,29.012,1488112,0
2016-09-26,28.872,29.162,28.755,29.092,2364821,0
2016-09-27,29.102,29.409,29.002,29.122,1578712,0
2016-09-28,29.122,29.35,28.992,29.232,1732360,0
2016-09-29,29.439,29.827,29.271,29.379,2766599,0
2016-09-30,29.439,29.817,29.192,29.679,1922549,0
2016-10-03,29.509,29.549,29.162,29.35,1667921,0
2016-10-04,29.419,29.648,29.061,29.202,1747325,0
2016-10-05,29.33,29.409,28.972,29.212,1916935,0
2016-10-06,29.102,29.469,28.862,29.35,1459129,0
2016-10-07,29.32,29.569,29.032,29.072,3445209,0
2016-10-10,29.222,29.609,29.142,29.162,1188938,0
2016-10-11,29.042,29.072,28.755,28.972,1776020,0
2016-10-12,28.952,29.162,28.823,28.842,1241606,0
2016-10-13,28.575,28.725,28.188,28.445,2008881,0
2016-10-14,28.595,28.832,28.326,28.376,1701115,0
2016-10-17,28.445,28.585,28.083,28.238,2316521,0
2016-10-18,28.525,28.605,28.188,28.435,1854696,0
2016-10-19,28.435,29.032,28.268,28.765,1946072,0
2016-10-20,28.595,28.832,28.331,28.535,1480718,0
2016-10-21,28.286,28.445,28.198,28.356,1075795,0
2016-10-24,28.625,28.837,28.515,28.585,1734645,0
2016-10-25,28.385,28.385,27.822,28.048,3186543,0
2016-10-26,27.829,28.058,27.809,27.899,1711285,0
2016-10-27,27.998,28.068,26.945,27.035,3211280,0
2016-10-28,27.045,27.482,26.985,27.243,1768645,0
2016-10-31,27.312,27.531,27.253,27.273,1373050,0
2016-11-01,27.263,27.412,26.8,26.925,1880054,0
2016-11-02,26.925,27.025,26.647,26.895,1480896,0
2016-11-03,26.925,27.372,26.835,26.955,1726388,0
2016-11-04,27.025,27.741,26.88,27.253,2671164,0
2016-11-07,27.731,27.839,27.432,27.641,1575921,0
2016-11-08,27.362,27.701,26.965,27.322,2522045,0
2016-11-09,26.775,27.596,26.488,27.462,3822591,0
2016-11-10,27.721,29.271,27.671,29.232,5027414,0
2016-11-11,29.132,29.539,28.695,28.755,2521535,0
2016-11-14,29.022,29.34,28.685,29.042,2448967,0
2016-11-15,28.962,29.222,28.576,28.755,2471231,0
2016-11-16,28.565,28.635,28.128,28.178,2058132,0
2016-11-17,28.495,29.172,28.475,28.962,2464283,0
2016-11-18,29.072,29.182,28.832,28.962,1838367,0
2016-11-21,28.962,29.589,28.76,29.479,3149820,0
2016-11-22,29.579,29.976,29.459,29.619,3382291,0
2016-11-23,29.499,29.996,29.499,29.867,2303001,0
2016-11-25,29.976,30.27,29.871,30.185,752907,0
2016-11-28,30.165,30.185,29.708,29.986,1862833,0
2016-11-29,30.006,30.583,29.906,30.424,2384187,0
2016-11-30,30.503,30.607,29.459,29.479,2618255,0
2016-12-01,29.399,29.837,28.937,28.962,2905149,0
2016-12-02,29.022,29.36,28.992,29.142,3050934,0
2016-12-05,29.777,30.424,29.635,30.284,5372764,0
2016-12-06,31.656,31.984,30.434,31.736,8508773,0
2016-12-07,31.656,32.566,31.209,32.411,4215914,0
2016-12-08,32.521,33.276,32.401,32.779,4359238,0
2016-12-09,32.7,32.808,31.875,31.974,3340302,0
2016-12-12,31.964,32.034,31.507,31.686,2771824,0
2016-12-13,31.924,32.093,31.771,31.954,2147150,0
2016-12-14,31.984,32.148,31,31.01,2510662,0
2016-12-15,31.02,31.766,30.553,30.831,3191230,0
2016-12-16,30.831,31.636,30.781,31.398,5660203,0
2016-12-19,31.716,32.153,31.413,31.546,2434591,0
2016-12-20,31.556,31.875,31.368,31.418,1415335,0
2016-12-21,31.418,31.726,31.378,31.596,1387454,0
2016-12-22,31.556,31.666,30.966,31.129,1415271,0
2016-12-23,31.239,31.239,30.911,31.139,980602,0
2016-12-27,31.259,31.746,31.224,31.716,1532861,0
2016-12-28,31.795,31.865,31.176,31.338,1240051,0
2016-12-29,31.328,31.566,31.069,31.189,1285877,0
2016-12-30,31.229,31.308,30.702,30.811,1369978,0
2017-01-03,31.209,31.318,30.583,31.119,2160381,0
2017-01-04,31.318,31.932,31.11,31.805,2964995,0
2017-01-05,31.646,31.964,31.487,31.666,1414134,0
2017-01-06,31.696,31.805,31.02,31.049,1881374,0
2017-01-09,31.02,31.109,30.672,30.931,1690721,0
2017-01-10,31.02,31.358,30.841,30.931,1310384,0
2017-01-11,30.891,31.318,30.652,31.189,1543504,0
2017-01-12,31.069,31.159,30.26,30.732,3394789,0
2017-01-13,30.742,31.169,30.622,30.831,1677336,0
2017-01-17,30.682,30.911,30.563,30.712,1144109,0
2017-01-18,30.791,30.891,30.493,30.881,1296056,0
2017-01-19,30.911,31.189,30.692,30.791,1987625,0
2017-01-20,30.821,31.049,30.672,30.831,1305185,0
2017-01-23,30.722,30.971,30.523,30.722,1146372,0
2017-01-24,31.428,32.263,31.089,32.203,3229352,0
2017-01-25,32.431,33.088,32.337,32.73,2279225,0
2017-01-26,32.818,33.231,32.456,32.511,3068649,0
2017-01-27,32.431,32.74,31.551,31.706,2868127,0
2017-01-30,31.378,31.418,30.871,31.408,2051927,0
2017-01-31,31.408,31.408,30.781,31.169,1862771,0
2017-02-01,31.288,31.477,30.936,31.298,2117938,0
2017-02-02,31.129,31.497,30.931,31.149,1540839,0
2017-02-03,31.378,31.517,31.01,31.477,1626610,0
2017-02-06,31.338,31.626,31.02,31.338,2080088,0
2017-02-07,31.448,31.448,30.772,31.139,1961018,0
2017-02-08,31.039,31.269,30.702,31.01,1463583,0
2017-02-09,30.99,31.049,30.483,30.98,1853573,0
2017-02-10,31.039,31.596,30.911,31.526,1747412,0
2017-02-13,31.706,31.865,31.408,31.616,1539553,0
2017-02-14,31.536,31.606,31.109,31.408,1428489,0
2017-02-15,31.378,31.825,31.199,31.696,1861165,0
2017-02-16,31.696,31.855,31.169,31.239,1752441,0
2017-02-17,31.139,31.298,30.861,31.298,1955371,0
2017-02-21,31.428,31.865,31.169,31.795,3783459,0
2017-02-22,34.092,34.27,33.485,33.723,9994593,0
2017-02-23,33.842,34.032,33.585,33.753,3933091,0
2017-02-24,33.595,33.962,33.217,33.535,3155596,0
2017-02-27,33.555,34.25,33.355,34.191,2619164,0
2017-02-28,34.032,34.161,33.782,33.932,2426040,0
2017-03-01,34.289,35.025,34.22,34.708,2311706,0
2017-03-02,34.529,35.155,34.23,34.777,1979194,0
2017-03-03,34.718,34.921,34.429,34.896,2040029,0
2017-03-06,34.588,35.005,34.289,34.856,2081577,0
2017-03-07,34.856,35.437,34.718,35.255,2589892,0
2017-03-08,35.275,35.782,35.185,35.652,2527120,0
2017-03-09,35.732,35.899,34.985,35.353,4207498,0
2017-03-10,35.672,36.516,35.672,36.069,2868213,0
2017-03-13,36.069,36.239,35.622,35.682,1729204,0
2017-03-14,35.532,35.682,35.185,35.532,1453337,0
2017-03-15,35.732,36.069,35.393,35.929,1750523,0
2017-03-16,36.129,37.048,35.989,36.854,2992023,0
2017-03-17,36.745,36.884,36.376,36.446,2540128,0
2017-03-20,36.376,36.376,35.909,36.179,1865613,0
2017-03-21,36.396,36.396,35.378,35.612,1986532,0
2017-03-22,35.632,35.632,34.846,35.542,2053037,0
2017-03-23,35.492,35.999,35.343,35.622,1691415,0
2017-03-24,35.782,36.049,35.492,35.652,1446578,0
2017-03-27,35.135,35.702,35.035,35.672,1210997,0
2017-03-28,35.552,36.259,35.452,36.199,2087426,0
2017-03-29,36.069,36.189,35.86,36.139,1598351,0
2017-03-30,35.959,36.327,35.84,36.169,1388412,0
2017-03-31,36.049,36.159,35.879,35.889,1826389,0
2017-04-03,35.969,36.119,35.572,35.582,1350210,0
2017-04-04,35.462,35.632,35.155,35.245,1963382,0
2017-04-05,35.462,35.747,34.985,35.015,1643005,0
2017-04-06,34.956,35.472,34.777,35.215,1749629,0
2017-04-07,35.065,35.442,34.985,35.115,1242038,0
2017-04-10,35.095,35.702,34.966,35.205,1273339,0
2017-04-11,36.081,36.529,35.861,36.439,3619036,0
2017-04-12,36.409,36.439,35.87,35.941,1547142,0
2017-04-13,36.001,36.544,35.921,36.081,2273190,0
2017-04-17,36.201,36.709,36.101,36.689,1420977,0
2017-04-18,36.509,37.227,36.389,36.947,1726726,0
2017-04-19,37.077,37.187,36.679,36.818,1337946,0
2017-04-20,36.997,37.147,35.901,36.171,3166916,0
2017-04-21,36.141,36.216,35.663,36.041,1839328,0
2017-04-24,36.499,36.599,35.593,35.792,2012278,0
2017-04-25,35.443,35.593,34.935,35.493,2558272,0
2017-04-26,35.613,36.389,35.453,36.221,1982023,0
2017-04-27,36.211,36.449,35.911,36.369,1559993,0
2017-04-28,36.35,36.35,35.423,35.851,1677745,0
2017-05-01,35.971,36.151,35.773,35.991,1448045,0
2017-05-02,35.911,36.141,35.583,35.911,1774530,0
2017-05-03,35.831,36.031,35.613,35.891,1586981,0
2017-05-04,35.941,36.459,35.871,36.33,1347347,0
2017-05-05,36.499,36.529,36.231,36.469,1095866,0
2017-05-08,36.449,36.639,36.241,36.499,1232578,0
2017-05-09,36.579,37.341,36.539,37.217,1696774,0
2017-05-10,37.117,37.366,36.828,37.117,1608730,0
2017-05-11,37.017,37.207,36.669,37.157,1519801,0
2017-05-12,37.107,37.137,36.599,36.868,1481375,0
2017-05-15,37.007,37.426,36.888,37.296,1404992,0
2017-05-16,37.436,37.525,37.087,37.485,1270059,0
2017-05-17,37.485,37.745,36.639,36.699,2346388,0
2017-05-18,36.709,37.421,36.464,37.326,1925112,0
2017-05-19,37.376,37.854,37.306,37.695,1734236,0
2017-05-22,37.854,38.143,37.605,37.884,5834714,0
2017-05-23,38.721,39.219,37.366,37.635,5201236,0
2017-05-24,37.306,37.854,36.977,37.824,2828592,0
2017-05-25,37.854,38.033,37.182,37.535,2879905,0
2017-05-26,37.356,37.455,37.197,37.247,1326986,0
2017-05-30,37.197,37.301,36.649,36.898,2369732,0
2017-05-31,37.057,37.107,36.514,36.769,2300256,0
2017-06-01,36.769,37.625,36.589,37.605,2363345,0
2017-06-02,37.675,38.367,37.665,38.143,2046897,0
2017-06-05,38.013,38.113,37.356,37.386,2296585,0
2017-06-06,37.177,37.839,36.997,37.595,2208114,0
2017-06-07,37.605,37.964,37.595,37.884,1898425,0
2017-06-08,37.775,37.924,37.505,37.715,1615610,0
2017-06-09,37.775,37.924,37.485,37.695,1155211,0
2017-06-12,37.635,38.023,37.599,37.834,1509819,0
2017-06-13,37.904,38.442,37.844,38.422,1400082,0
2017-06-14,38.551,39.249,38.293,38.97,1793717,0
2017-06-15,38.671,38.85,38.283,38.412,1400297,0
2017-06-16,37.944,38.432,37.944,38.392,1762365,0
2017-06-19,38.581,38.83,38.362,38.601,1321890,0
2017-06-20,38.98,39.598,38.561,38.87,2682539,0
2017-06-21,38.83,39.348,38.48,38.89,2115126,0
2017-06-22,38.79,38.93,38.651,38.741,1214845,0
2017-06-23,38.691,39.119,38.541,38.92,2178836,0
2017-06-26,38.96,39.199,38.81,39.149,861626,0
2017-06-27,39.139,39.388,38.83,38.87,1161521,0
2017-06-28,39.199,39.617,38.721,39.448,1253220,0
2017-06-29,39.348,39.498,38.681,38.761,1482685,0
2017-06-30,38.92,39.667,38.91,39.358,1443660,0
2017-07-03,39.538,39.538,39.169,39.179,535691,0
2017-07-05,39.109,39.498,38.869,39.458,1213804,0
2017-07-06,39.298,39.338,38.86,39.05,2090340,0
2017-07-07,39.05,40.474,39.05,40.255,2453133,0
2017-07-10,40.145,40.912,39.916,40.792,1821113,0
2017-07-11,40.026,40.205,39.578,40.036,2921944,0
2017-07-12,40.265,40.62,39.287,39.636,1836804,0
2017-07-13,39.577,40.086,39.497,40.036,1558667,0
2017-07-14,40.026,40.245,39.916,40.096,1404458,0
2017-07-17,40.086,40.185,39.726,39.796,1082906,0
2017-07-18,39.716,39.776,38.888,39.087,1902035,0
2017-07-19,39.427,39.776,39.327,39.417,1421679,0
2017-07-20,39.587,39.587,38.968,39.177,1110290,0
2017-07-21,39.157,39.906,39.157,39.227,2266390,0
2017-07-24,39.227,39.237,38.908,39.137,1485609,0
2017-07-25,39.167,39.746,38.968,39.716,1810187,0
2017-07-26,39.676,39.716,39.117,39.217,1271003,0
2017-07-27,39.127,39.447,38.898,39.247,1007464,0
2017-07-28,39.077,39.377,38.538,38.768,1518889,0
2017-07-31,38.848,39.028,38.439,38.519,1242077,0
2017-08-01,38.568,39.427,38.538,39.367,1327705,0
2017-08-02,39.367,39.646,39.008,39.357,1348778,0
2017-08-03,39.367,39.457,39.117,39.367,1000252,0
2017-08-04,39.417,39.726,39.347,39.656,1081921,0
2017-08-07,39.726,39.756,39.457,39.656,698763,0
2017-08-08,39.676,40.071,39.437,39.766,1364965,0
2017-08-09,39.547,39.826,39.347,39.587,1159107,0
2017-08-10,39.287,39.347,38.349,38.349,2044199,0
2017-08-11,38.249,38.793,38.099,38.658,1006752,0
2017-08-14,38.988,39.307,38.798,39.008,979941,0
2017-08-15,39.067,39.337,38.978,39.137,1303564,0
2017-08-16,39.297,39.626,39.132,39.626,1345059,0
2017-08-17,39.507,39.636,38.528,38.558,1166996,0
2017-08-18,38.419,38.568,38.059,38.079,2157774,0
2017-08-21,38.129,38.329,37.91,38.189,1987078,0
2017-08-22,37.73,37.93,36.482,37.201,4921405,0
2017-08-23,37.291,37.96,36.951,37.441,3045618,0
2017-08-24,37.51,37.77,36.902,36.931,2437636,0
2017-08-25,37.111,37.989,37.111,37.71,2296845,0
2017-08-28,37.81,37.87,37.371,37.81,2178547,0
2017-08-29,37.47,37.989,37.441,37.78,2062113,0
2017-08-30,37.77,38.349,37.69,38.149,2095852,0
2017-08-31,38.239,39.028,38.179,38.888,2325916,0
2017-09-01,38.968,39.237,38.853,38.928,1714967,0
2017-09-05,38.818,39.067,37.79,38.469,2319268,0
2017-09-06,38.239,38.978,38.219,38.828,2407490,0
2017-09-07,38.988,39.352,38.733,38.858,2252108,0
2017-09-08,38.908,39.666,38.778,39.387,2281209,0
2017-09-11,39.487,39.821,39.147,39.597,2253875,0
2017-09-12,39.696,40.155,39.606,40.126,1316928,0
2017-09-13,40.116,40.165,39.407,39.796,2528007,0
2017-09-14,38.988,39.646,38.978,39.137,2032451,0
2017-09-15,39.048,39.537,38.878,39.337,2969619,0
2017-09-18,39.537,39.971,39.337,39.876,1662001,0
2017-09-19,39.796,40.358,39.716,40.126,2291230,0
2017-09-20,40.195,40.195,39.317,39.666,1610133,0
2017-09-21,39.736,39.966,39.517,39.766,1284769,0
2017-09-22,39.776,39.886,39.427,39.676,1661241,0
2017-09-25,39.507,40.265,39.507,40.136,1645560,0
2017-09-26,40.325,40.365,39.946,40.136,1564549,0
2017-09-27,40.425,40.475,39.756,40.165,2094388,0
2017-09-28,40.165,40.914,40.056,40.904,2269596,0
2017-09-29,40.994,41.523,40.744,41.393,2220800,0
2017-10-02,41.533,41.693,41.084,41.493,1565216,0
2017-10-03,41.822,42.042,41.263,41.852,2282802,0
2017-10-04,41.852,42.441,41.772,42.421,1599205,0
2017-10-05,42.501,42.611,42.102,42.252,1722137,0
2017-10-06,42.252,42.721,42.062,42.631,1232232,0
2017-10-09,42.531,42.806,42.411,42.731,803691,0
2017-10-10,42.84,42.92,42.421,42.87,1126316,0
2017-10-11,42.821,43.12,42.786,43.1,948367,0
2017-10-12,43.07,43.2,42.58,42.66,1633713,0
2017-10-13,42.73,42.8,42.41,42.48,1287907,0
2017-10-16,42.59,42.8,42.47,42.76,1179494,0
2017-10-17,42.79,43.2,42.6157,43.04,1002817,0
2017-10-18,43.12,43.27,42.74,43.11,1237334,0
2017-10-19,42.97,43.96,42.84,43.96,1293258,0
2017-10-20,44.11,44.325,43.9,44.21,1345427,0
2017-10-23,44.38,44.765,44.23,44.36,1384317,0
2017-10-24,44.74,44.83,44.5,44.61,1376235,0
2017-10-25,44.61,45.365,44.505,44.73,1398359,0
2017-10-26,44.96,45.4,44.78,45.32,1036639,0
2017-10-27,45.4,45.65,44.98,45.54,1231808,0
2017-10-30,45.54,45.5607,44.88,45.51,2200731,0
2017-10-31,45.58,46.17,45.29,46.04,2014658,0
2017-11-01,46.26,46.63,46,46.63,1530954,0
2017-11-02,46.5,46.58,43.22,43.79,7956994,0
2017-11-03,44.04,44.64,43.57,43.9,2950527,0
2017-11-06,44.04,44.95,43.77,44.84,2199466,0
2017-11-07,44.85,45.3712,44.85,45.35,2248435,0
2017-11-08,45.35,46.43,44.741,46.03,1754559,0
2017-11-09,45.48,46.27,44.82,45.8,3448501,0
2017-11-10,45.73,46.33,45.49,45.91,1699136,0
