Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.944,10.871,9.927,10.734,4079237,0
2005-02-28,10.82,11.212,10.787,10.999,6466826,0
2005-03-01,11.042,11.084,10.651,10.88,2263566,0
2005-03-02,10.694,11.042,10.591,10.999,2864281,0
2005-03-03,10.82,10.905,10.694,10.779,1577618,0
2005-03-04,10.769,10.939,10.769,10.915,1408336,0
2005-03-07,11.067,11.289,11.058,11.202,2134253,0
2005-03-08,11.212,11.331,10.948,11.058,1456534,0
2005-03-09,10.871,10.991,10.623,10.623,2282375,0
2005-03-10,10.582,10.582,10.267,10.411,2108389,0
2005-03-11,10.456,10.667,10.429,10.488,1291955,0
2005-03-14,10.488,10.522,10.156,10.208,1614650,0
2005-03-15,10.208,10.623,10.19,10.335,1301357,0
2005-03-16,10.335,10.421,10.232,10.352,1296658,0
2005-03-17,10.309,10.838,10.309,10.701,1687533,0
2005-03-18,10.701,10.787,10.676,10.743,1069771,0
2005-03-21,10.769,10.769,10.386,10.402,982780,0
2005-03-22,10.54,10.667,10.464,10.514,2429910,0
2005-03-23,10.47,10.47,10.114,10.164,2016694,0
2005-03-24,10.276,10.411,10.242,10.276,1105626,0
2005-03-28,10.208,10.208,9.961,10.133,1621703,0
2005-03-29,10.208,10.446,9.944,10.012,1735731,0
2005-03-30,10.124,10.156,9.994,10.133,1691648,0
2005-03-31,10.173,10.456,10.173,10.293,2144832,0
2005-04-01,10.319,10.421,10.309,10.379,1733969,0
2005-04-04,10.421,10.522,10.335,10.456,1254924,0
2005-04-05,10.66,10.667,10.37,10.402,1418915,0
2005-04-06,10.402,10.497,10.361,10.47,1233174,0
2005-04-07,10.429,10.488,10.283,10.446,1178513,0
2005-04-08,10.522,10.522,10.344,10.394,1117382,0
2005-04-11,10.438,10.438,10.232,10.267,929290,0
2005-04-12,10.217,10.226,9.62,9.902,2826080,0
2005-04-13,9.988,9.988,9.4421,9.4756,2665024,0
2005-04-14,9.4421,9.527,8.949,9.1788,4192093,0
2005-04-15,9.1616,9.2548,8.7537,8.949,2378184,0
2005-04-18,9.0346,9.0854,8.8811,9.0252,1856818,0
2005-04-19,9.1872,9.732,9.1788,9.713,3238705,0
2005-04-20,9.723,9.85,9.518,9.545,2827251,0
2005-04-21,9.783,9.816,9.4598,9.773,1553520,0
2005-04-22,9.756,10.012,9.689,9.842,1760421,0
2005-04-25,9.85,10.071,9.816,10.055,1430083,0
2005-04-26,10.217,10.217,9.773,9.808,1140306,0
2005-04-27,9.808,9.808,9.2888,9.3498,2571566,0
2005-04-28,9.3498,9.3576,9.094,9.153,2217719,0
2005-04-29,9.3229,9.577,9.153,9.562,2183625,0
2005-05-02,9.604,9.832,9.536,9.832,1584084,0
2005-05-03,10.429,10.71,10.344,10.54,5685069,0
2005-05-04,10.66,10.956,10.641,10.898,2845473,0
2005-05-05,11.534,11.807,11.289,11.689,5044382,0
2005-05-06,11.484,11.593,11.348,11.459,2225361,0
2005-05-09,11.357,11.814,11.357,11.8,2876627,0
2005-05-10,11.807,11.807,11.39,11.459,1925590,0
2005-05-11,11.459,11.475,11.161,11.261,2217130,0
2005-05-12,11.238,11.289,10.922,11.058,2141894,0
2005-05-13,11.058,11.143,10.956,11.067,2397581,0
2005-05-16,11.042,11.075,10.71,10.845,2606244,0
2005-05-17,10.83,11.128,10.761,11.008,2165404,0
2005-05-18,11.128,11.484,11.075,11.432,2590964,0
2005-05-19,11.409,11.423,11.23,11.313,1732207,0
2005-05-20,11.305,11.348,11.161,11.28,941046,0
2005-05-23,11.261,11.526,11.23,11.441,1310762,0
2005-05-24,11.365,11.705,11.365,11.612,1736908,0
2005-05-25,11.593,11.637,11.212,11.518,1673427,0
2005-05-26,11.629,11.782,11.629,11.68,1607597,0
2005-05-27,11.85,12.13,11.831,11.96,1438314,0
2005-05-31,11.96,11.985,11.603,11.67,1640512,0
2005-06-01,11.698,11.891,11.698,11.859,1830367,0
2005-06-02,11.874,12.148,11.841,12.104,2039617,0
2005-06-03,12.172,12.334,11.995,12.029,1176747,0
2005-06-06,12.2,12.291,11.995,12.08,1117382,0
2005-06-07,12.291,12.291,12.104,12.249,1708696,0
2005-06-08,12.13,12.139,11.824,11.85,1676365,0
2005-06-09,11.926,11.944,11.68,11.782,2304122,0
2005-06-10,11.909,12.002,11.807,11.934,1568215,0
2005-06-13,11.944,11.952,11.85,11.918,971023,0
2005-06-14,11.952,12.13,11.891,11.926,1368955,0
2005-06-15,11.841,12.011,11.831,11.978,1866810,0
2005-06-16,11.978,12.283,11.978,12.259,2221245,0
2005-06-17,12.547,12.564,12.462,12.547,2514551,0
2005-06-20,12.614,13.083,12.521,12.998,3418565,0
2005-06-21,12.973,12.973,12.752,12.903,3447955,0
2005-06-22,12.903,13.15,12.903,12.998,2898961,0
2005-06-23,12.998,13.134,12.954,13.015,2965381,0
2005-06-24,13.015,13.049,12.921,13.015,3443841,0
2005-06-27,13.024,13.201,12.998,13.186,758830,0
2005-06-28,13.287,13.509,13.27,13.396,2346442,0
2005-06-29,13.396,13.551,13.22,13.295,2037855,0
2005-06-30,13.312,13.33,13.057,13.092,1837420,0
2005-07-01,13.134,13.186,13.065,13.134,1353672,0
2005-07-05,13.72,14.011,13.517,13.627,4343740,0
2005-07-06,14.052,14.172,13.994,14.045,3754190,0
2005-07-07,14.002,14.223,13.883,14.215,1902077,0
2005-07-08,14.462,14.802,14.377,14.418,3047084,0
2005-07-11,15.004,15.218,14.86,14.989,4276145,0
2005-07-12,15.132,15.159,14.844,14.93,2858406,0
2005-07-13,14.97,14.97,14.554,14.572,4649978,0
2005-07-14,14.598,14.614,13.799,14.036,4303770,0
2005-07-15,13.967,14.24,13.967,14.139,2143070,0
2005-07-18,14.258,14.282,14.052,14.088,2445779,0
2005-07-19,14.088,14.163,14.002,14.156,2736733,0
2005-07-20,14.384,14.479,14.359,14.418,2845473,0
2005-07-21,14.377,14.511,14.258,14.411,1075650,0
2005-07-22,14.554,14.758,14.546,14.63,2344092,0
2005-07-25,14.767,14.818,14.411,14.495,1606420,0
2005-07-26,14.495,14.538,14.351,14.471,1465351,0
2005-07-27,14.71,14.963,14.639,14.92,2924238,0
2005-07-28,15.413,15.669,15.321,15.66,3506729,0
2005-07-29,15.89,16.102,15.677,15.703,2575679,0
2005-08-01,16.077,16.095,15.831,16.052,1835068,0
2005-08-02,16.545,16.783,16.46,16.758,3182273,0
2005-08-03,17.191,17.31,16.588,16.767,2077824,0
2005-08-04,16.936,17.31,16.767,17.31,2337038,0
2005-08-05,17.362,17.412,16.834,17.412,3618411,0
2005-08-08,17.447,17.608,16.962,17.013,2210666,0
2005-08-09,17.191,17.191,16.698,16.81,2953625,0
2005-08-10,16.81,17.106,16.792,16.919,3028862,0
2005-08-11,17.2,17.506,17.2,17.506,2634460,0
2005-08-12,17.813,17.813,16.885,17.208,3188153,0
2005-08-15,17.208,17.396,17.124,17.387,1236116,0
2005-08-16,17.133,17.175,16.605,16.724,2242404,0
2005-08-17,16.724,17.038,16.512,16.655,1841535,0
2005-08-18,16.682,16.732,16.323,16.367,2928352,0
2005-08-19,16.367,16.665,16.333,16.358,1692236,0
2005-08-22,16.665,17.03,16.562,16.988,2739671,0
2005-08-23,17.055,17.106,16.707,16.978,1869747,0
2005-08-24,17.064,17.208,16.929,17.09,2432261,0
2005-08-25,17.26,17.72,17.26,17.694,3472642,0
2005-08-26,18.264,18.358,17.769,18.084,4711693,0
2005-08-29,18.313,18.416,17.973,18.4,2379358,0
2005-08-30,18.313,18.654,18.264,18.654,2662672,0
2005-08-31,18.902,19.438,18.902,19.149,3356847,0
2005-09-01,19.403,20.032,19.369,19.974,3316876,0
2005-09-02,19.948,19.948,19.515,19.591,2806092,0
2005-09-06,20.73,20.73,19.743,19.862,4350793,0
2005-09-07,19.862,19.974,19.342,19.6,5081412,0
2005-09-08,19.889,20.075,19.802,19.904,2264154,0
2005-09-09,19.904,19.948,19.6,19.77,3536710,0
2005-09-12,19.6,19.743,18.861,19.064,3562573,0
2005-09-13,19.064,19.2,18.867,18.97,2759657,0
2005-09-14,19.183,19.293,18.874,19.141,2226536,0
2005-09-15,19.727,19.727,19.268,19.326,2976548,0
2005-09-16,19.701,19.922,19.616,19.897,2505146,0
2005-09-19,19.982,20.246,19.982,20.075,1992006,0
2005-09-20,20.62,20.704,20.178,20.484,3991069,0
2005-09-21,20.306,20.653,20.075,20.577,1597603,0
2005-09-22,20.415,20.952,20.339,20.688,3554341,0
2005-09-23,20.859,21.266,20.662,21.266,2890147,0
2005-09-26,20.985,21.326,20.662,21.308,1711635,0
2005-09-27,21.751,22.082,21.631,22.05,3412687,0
2005-09-28,22.907,23.292,22.907,23.087,5286551,0
2005-09-29,23.198,23.215,22.67,23.18,3061192,0
2005-09-30,22.704,23.452,22.628,23.062,2547465,0
2005-10-03,23.64,23.911,23.47,23.904,3195793,0
2005-10-04,24.244,24.244,22.465,22.49,4661734,0
2005-10-05,22.704,22.764,21.308,21.496,5835544,0
2005-10-06,21.368,21.496,19.871,20.211,5938404,0
2005-10-07,20.926,21.299,20.467,21.299,6771886,0
2005-10-10,21.402,21.599,20.262,20.492,4137428,0
2005-10-11,20.535,20.985,20.331,20.748,4514787,0
2005-10-12,20.832,20.909,19.072,19.591,6581442,0
2005-10-13,18.884,18.884,18.187,18.645,7048145,0
2005-10-14,19.081,19.564,18.528,19.505,6194091,0
2005-10-17,19.524,19.591,19.183,19.444,2764947,0
2005-10-18,18.874,19.141,18.332,18.425,3994007,0
2005-10-19,18.059,19.064,17.659,18.986,4675840,0
2005-10-20,18.528,18.654,17.54,17.593,4551818,0
2005-10-21,17.941,18.332,17.515,18.22,4165053,0
2005-10-24,18.035,18.772,18.035,18.723,3360963,0
2005-10-25,18.654,19.2,18.171,18.313,4937994,0
2005-10-26,18.441,18.732,18.322,18.441,3891143,0
2005-10-27,18.494,18.543,17.396,17.54,3608420,0
2005-10-28,17.593,18.084,17.244,18.084,3719513,0
2005-10-31,17.855,18.63,17.839,18.374,3038266,0
2005-11-01,18.084,18.349,17.973,18.178,2629168,0
2005-11-02,18.297,19.471,18.297,19.463,4387824,0
2005-11-03,19.71,20.178,19.659,20.032,5330047,0
2005-11-04,19.897,19.897,19.259,19.564,3271030,0
2005-11-07,19.573,19.642,18.579,19.038,3864695,0
2005-11-08,18.799,19.77,18.705,19.089,2858994,0
2005-11-09,19.547,19.547,18.528,18.645,4153885,0
2005-11-10,18.833,18.833,17.821,17.941,4735793,0
2005-11-11,17.932,18.178,17.863,18.111,2675016,0
2005-11-14,18.162,18.246,17.855,18.059,2292953,0
2005-11-15,17.941,18.622,17.753,18.187,3620765,0
2005-11-16,17.804,18.552,17.558,18.502,3653093,0
2005-11-17,18.697,19.173,18.476,18.697,3927589,0
2005-11-18,18.833,18.833,18.282,18.528,2770823,0
2005-11-21,18.75,19.173,18.543,19.114,2622703,0
2005-11-22,19.055,19.564,18.79,19.533,2688535,0
2005-11-23,19.369,19.667,19.268,19.361,2491626,0
2005-11-25,19.387,19.487,19.224,19.421,600131,0
2005-11-28,19.208,19.268,18.622,18.697,3463825,0
2005-11-29,18.57,19.131,18.57,18.98,2205963,0
2005-11-30,18.851,18.993,18.645,18.918,1832719,0
2005-12-01,19.055,19.444,19.038,19.379,2121320,0
2005-12-02,20.178,20.867,20.009,20.815,5823786,0
2005-12-05,20.977,21.275,20.918,21.02,4294955,0
2005-12-06,20.9,21.266,20.867,21.089,3497328,0
2005-12-07,21.053,21.471,20.306,20.561,2887206,0
2005-12-08,20.704,21.829,20.688,21.7,3388587,0
2005-12-09,21.437,21.488,20.748,21.003,2549227,0
2005-12-12,21.045,21.045,20.57,20.967,2314116,0
2005-12-13,20.884,20.909,20.415,20.517,2910130,0
2005-12-14,20.57,20.994,20.57,20.62,1719275,0
2005-12-15,20.62,20.662,20.306,20.441,1943808,0
2005-12-16,20.433,20.492,20.134,20.339,2050784,0
2005-12-19,20.194,20.526,19.784,19.862,2354673,0
2005-12-20,20.084,20.262,19.904,19.999,1518839,0
2005-12-21,20.015,20.398,20.015,20.134,1340740,0
2005-12-22,20.322,20.322,19.856,19.948,1100924,0
2005-12-23,19.904,19.904,19.6,19.819,953389,0
2005-12-27,19.633,19.633,18.91,19.164,1903838,0
2005-12-28,19.421,19.719,19.379,19.463,1122672,0
2005-12-29,19.616,19.71,19.335,19.429,1092107,0
2005-12-30,19.249,19.471,19.038,19.379,983365,0
2006-01-03,20.933,21.061,20.441,20.909,3725390,0
2006-01-04,20.807,20.9,20.62,20.79,2020811,0
2006-01-05,20.9,21.045,20.584,20.662,1465939,0
2006-01-06,20.943,21.393,20.943,21.028,2140718,0
2006-01-09,21.488,21.7,21.241,21.402,3329221,0
2006-01-10,21.089,21.895,20.994,21.829,2452244,0
2006-01-11,21.905,22.235,21.776,22.05,2930117,0
2006-01-12,22.346,22.346,21.368,21.419,3591373,0
2006-01-13,21.7,22.066,21.681,22.05,1410100,0
2006-01-17,22.176,23.264,22.152,23.189,4697589,0
2006-01-18,23.011,23.053,22.252,22.509,2157176,0
2006-01-19,23.689,25.129,23.689,24.847,6557933,0
2006-01-20,25.299,25.494,24.823,25.162,4772824,0
2006-01-23,26.089,26.652,25.638,26.081,5710931,0
2006-01-24,25.766,26.328,25.766,26.165,2642101,0
2006-01-25,25.571,25.843,25.112,25.29,4063365,0
2006-01-26,25.579,26.328,25.469,26.252,2623878,0
2006-01-27,26.905,27.673,26.846,27.493,6496213,0
2006-01-30,27.849,27.902,26.957,27.255,3222833,0
2006-01-31,26.939,27.816,26.735,27.485,2886620,0
2006-02-01,27.058,27.204,26.548,26.652,7135725,0
2006-02-02,26.336,27.025,25.299,25.682,4869222,0
2006-02-03,25.817,26.361,25.519,25.673,3061192,0
2006-02-06,26.183,26.735,26.099,26.616,2675016,0
2006-02-07,26.046,26.055,24.532,25.025,3524955,0
2006-02-08,25.359,26.565,24.838,26.472,6621413,0
2006-02-09,26.369,26.762,25.971,26.081,4369015,0
2006-02-10,26.149,26.735,25.622,26.412,3720100,0
2006-02-13,25.928,25.936,24.975,25.196,3673666,0
2006-02-14,24.679,25.314,24.423,25.129,4131550,0
2006-02-15,25.154,25.332,24.116,24.338,3586085,0
2006-02-16,25.12,25.673,24.941,25.469,3457947,0
2006-02-17,25.655,26.081,25.588,26.055,2235941,0
2006-02-21,26.439,27.579,26.43,27.102,4316114,0
2006-02-22,26.905,26.905,26.464,26.541,2411688,0
2006-02-23,26.446,26.82,26.252,26.593,2104861,0
2006-02-24,26.795,27.322,26.702,27.143,1942046,0
2006-02-27,27.673,27.673,26.991,27.152,2477520,0
2006-02-28,27.263,27.263,26.192,27.102,3706578,0
2006-03-01,27.28,28.428,27.271,28.301,3777116,0
2006-03-02,29.169,30.487,29.016,30.36,6204086,0
2006-03-03,30.292,31.099,30.097,31.099,5007352,0
2006-03-06,31.175,31.45,30.054,30.309,5459947,0
2006-03-07,29.789,29.789,28.812,29.143,4646450,0
2006-03-08,28.802,29.526,28.164,29.101,4912131,0
2006-03-09,29.143,29.68,28.532,28.87,3386236,0
2006-03-10,29.101,29.952,28.726,29.594,3786519,0
2006-03-13,29.866,30.223,29.723,30.045,2383471,0
2006-03-14,30.164,31.304,30.07,31.235,3078238,0
2006-03-15,31.262,31.577,30.879,31.516,2759657,0
2006-03-16,31.287,31.559,30.964,31.219,2230649,0
2006-03-17,31.184,31.338,30.895,30.972,1707521,0
2006-03-20,31.031,31.482,30.555,30.998,2960679,0
2006-03-21,30.606,31.295,29.97,30.122,3393879,0
2006-03-22,30.496,30.852,30.334,30.599,2603305,0
2006-03-23,30.36,30.581,30.087,30.309,2545705,0
2006-03-24,30.487,31.304,30.461,31.227,2298832,0
2006-03-27,31.031,31.346,30.709,31.006,2174811,0
2006-03-28,30.394,30.615,29.977,30.139,4441900,0
2006-03-29,30.325,31.049,30.325,30.572,2492802,0
2006-03-30,30.623,30.946,30.216,30.879,2331749,0
2006-03-31,30.562,30.768,30.122,30.572,1894435,0
2006-04-03,30.793,31.935,30.751,31.524,3733030,0
2006-04-04,31.533,32.47,31.482,32.188,2894848,0
2006-04-05,33.405,34.272,33.319,34.222,4282024,0
2006-04-06,35.141,35.446,34.144,34.587,4779876,0
2006-04-07,35.157,35.412,33.125,33.439,6815970,0
2006-04-10,34.664,34.885,34.308,34.885,4132726,0
2006-04-11,35.684,35.837,34.094,34.461,4948571,0
2006-04-12,34.784,35.446,34.595,35.396,2873688,0
2006-04-13,34.876,35.582,34.357,35.49,2401106,0
2006-04-17,35.702,37.2,35.702,36.978,3211666,0
2006-04-18,36.995,37.786,36.544,37.581,2666785,0
2006-04-19,36.909,38.279,36.85,38.057,2642101,0
2006-04-20,38.142,38.347,36.503,36.621,5747962,0
2006-04-21,37.716,39.471,37.572,39.052,4984427,0
2006-04-24,39.19,40.832,39.087,40.832,4722274,0
2006-04-25,40.202,40.458,38.925,39.353,5745610,0
2006-04-26,38.721,39.684,38.466,38.67,4005762,0
2006-04-27,37.266,37.692,36.296,36.772,3129493,0
2006-04-28,37.037,39.98,37.037,38.831,2821493,0
2006-05-01,39.767,40.381,39.002,39.011,2039735,0
2006-05-02,39.021,39.759,38.415,39.657,2668081,0
2006-05-03,38.552,38.578,36.553,37.225,4814557,0
2006-05-04,37.454,37.692,36.466,36.638,3368132,0
2006-05-05,37.735,38.024,37.054,37.599,2221008,0
2006-05-08,37.14,37.14,35.965,36.34,2362782,0
2006-05-09,37.276,38.007,37.011,37.819,2189974,0
2006-05-10,37.276,37.819,36.681,37.276,1508378,0
2006-05-11,37.633,37.854,36.007,36.093,2010467,0
2006-05-12,36.859,36.859,34.893,35.141,2638339,0
2006-05-15,35.533,35.533,32.511,33.481,3099397,0
2006-05-16,33.089,34.052,32.204,33.294,3205435,0
2006-05-17,32.579,33.132,30.837,30.99,3303476,0
2006-05-18,30.946,31.516,29.193,29.551,3747611,0
2006-05-19,30.36,30.547,29.364,29.934,4799391,0
2006-05-22,28.615,29.229,27.112,28.83,5120910,0
2006-05-23,30.284,31.916,30.284,30.352,5524367,0
2006-05-24,30.521,30.717,28.726,29.561,3479578,0
2006-05-25,30.879,31.441,30.087,30.972,2276850,0
2006-05-26,31.772,32.46,31.533,32.24,3059075,0
2006-05-30,33.115,33.225,31.014,31.151,2388880,0
2006-05-31,32.36,32.529,31.09,31.211,3266798,0
2006-06-01,30.871,31.601,30.709,31.567,2140835,0
2006-06-02,32.316,32.316,31.62,31.814,1485219,0
2006-06-05,32.877,32.877,30.964,31.031,2371247,0
2006-06-06,30.99,31.099,29.62,30.632,2363722,0
2006-06-07,30.444,30.572,29.033,29.059,2784813,0
2006-06-08,28.532,29.585,27.179,29.305,4222539,0
2006-06-09,29.016,29.083,27.204,28.564,2976429,0
2006-06-12,28.555,28.592,26.762,26.949,2950452,0
2006-06-13,27.756,28.735,27.102,27.518,6264862,0
2006-06-14,28.412,28.65,27.594,28.275,2231002,0
2006-06-15,28.472,30.207,28.437,29.961,3546232,0
2006-06-16,29.415,29.858,28.991,29.585,2509613,0
2006-06-19,29.781,29.908,28.19,28.702,2379713,0
2006-06-20,29.025,29.533,28.555,28.802,1621466,0
2006-06-21,28.821,29.993,28.821,29.824,2438725,0
2006-06-22,29.661,30.164,29.246,29.926,1586435,0
2006-06-23,29.961,31.067,29.908,30.461,1858345,0
2006-06-26,31.516,31.95,31.184,31.873,2278377,0
2006-06-27,32.47,32.877,31.142,31.381,2485866,0
2006-06-28,31.942,32.249,31.567,32.18,1153001,0
2006-06-29,32.214,33.923,32.156,33.832,1668608,0
2006-06-30,34.222,34.4,33.712,34.255,1375771,0
2006-07-03,34.357,34.961,34.186,34.647,807265,0
2006-07-05,33.608,33.668,32.572,33.089,2142363,0
2006-07-06,33.617,33.992,33.312,33.864,1556458,0
2006-07-07,33.864,34.222,32.801,33.142,2063952,0
2006-07-10,33.49,33.787,32.835,33.37,802211,0
2006-07-11,33.49,34.315,33.38,34.214,1651680,0
2006-07-12,33.795,33.976,33.304,33.328,1965675,0
2006-07-13,32.911,32.911,31.245,31.679,3698819,0
2006-07-14,32.274,32.511,31.627,32.24,2602482,0
2006-07-17,31.245,31.652,30.504,30.921,2391468,0
2006-07-18,30.649,30.828,30.07,30.615,1997298,0
2006-07-19,30.436,32.819,30.368,32.366,1913831,0
2006-07-20,32.291,32.36,31.279,31.279,2071358,0
2006-07-21,31.364,31.364,30.562,30.786,1437962,0
2006-07-24,31.184,32.204,31.134,31.993,1551168,0
2006-07-25,32.036,32.654,31.55,32.478,1609122,0
2006-07-26,32.324,32.902,31.9,32.579,1780991,0
2006-07-27,32.835,32.995,31.55,31.983,1579735,0
2006-07-28,32.146,32.402,32.036,32.265,1481222,0
2006-07-31,32.18,33.456,31.9,33.456,1840123,0
2006-08-01,32.757,33.481,32.274,33.345,2060662,0
2006-08-02,33.405,33.967,33.363,33.958,2784577,0
2006-08-03,33.167,34.263,33.167,34.172,1774760,0
2006-08-04,33.804,34.085,32.394,32.98,3700821,0
2006-08-07,32.384,32.606,31.601,32.265,1907015,0
2006-08-08,31.543,31.669,30.76,31.09,2971377,0
2006-08-09,31.109,31.381,30.591,30.743,6041621,0
2006-08-10,30.981,31.117,30.394,30.955,2760243,0
2006-08-11,30.802,30.964,30.591,30.717,1747372,0
2006-08-14,30.904,30.981,30.216,30.376,1180040,0
2006-08-15,30.793,30.879,30.471,30.819,1657794,0
2006-08-16,31.235,31.789,31.16,31.652,2514666,0
2006-08-17,31.235,31.729,30.717,31.151,2019045,0
2006-08-18,31.431,31.585,31.074,31.482,576147,0
2006-08-21,31.601,31.729,31.482,31.543,965616,0
2006-08-22,31.413,31.983,31.413,31.832,1379651,0
2006-08-23,31.873,31.976,31.09,31.312,1171341,0
2006-08-24,31.942,31.942,31.627,31.738,1427732,0
2006-08-25,31.942,32.434,31.796,32.204,1220009,0
2006-08-28,32.036,32.3,31.772,31.983,846057,0
2006-08-29,31.814,32.12,31.381,31.942,1106449,0
2006-08-30,31.9,31.976,31.126,31.312,1505908,0
2006-08-31,31.559,31.567,31.057,31.057,1817318,0
2006-09-01,31.516,32.307,31.465,31.983,1434082,0
2006-09-05,31.55,32.222,31.508,32.103,1015576,0
2006-09-06,31.473,31.763,31.049,31.304,1483689,0
2006-09-07,30.709,31.262,30.555,31.057,1396932,0
2006-09-08,30.786,30.802,30.461,30.555,1275025,0
2006-09-11,30.266,30.316,28.812,29.041,3206609,0
2006-09-12,29.526,30.249,29.526,29.917,2751427,0
2006-09-13,30.231,30.828,30.223,30.615,1163581,0
2006-09-14,30.76,30.955,29.977,30.352,1642039,0
2006-09-15,30.216,30.216,29.576,29.688,1999296,0
2006-09-18,30.325,30.871,30.284,30.657,1692119,0
2006-09-19,31.031,31.099,30.054,30.562,2394054,0
2006-09-20,30.768,31.109,30.385,30.699,2352556,0
2006-09-21,30.699,31.049,30.394,30.504,2211605,0
2006-09-22,30.895,30.913,29.943,30.122,1096573,0
2006-09-25,29.952,29.952,28.844,29.475,2194913,0
2006-09-26,29.475,30.103,29.475,29.977,1492273,0
2006-09-27,30.249,30.521,30.113,30.258,1345797,0
2006-09-28,30.461,30.615,30.164,30.376,816083,0
2006-09-29,30.19,30.266,29.866,29.934,1473580,0
2006-10-02,30.513,30.681,30.266,30.266,1587964,0
2006-10-03,29.84,29.84,28.998,29.134,2443074,0
2006-10-04,29.237,29.458,28.87,29.442,2803505,0
2006-10-05,29.502,30.036,29.288,29.781,2039031,0
2006-10-06,29.356,29.485,29.134,29.338,1550345,0
2006-10-09,29.569,30.122,29.45,29.517,2548054,0
2006-10-10,29.338,29.661,29.143,29.603,1904661,0
2006-10-11,29.101,29.229,28.472,28.812,2294483,0
2006-10-12,28.905,29.585,28.87,29.458,3165465,0
2006-10-13,29.526,30.19,29.509,29.849,2013051,0
2006-10-16,30.504,31.175,30.42,30.99,1937226,0
2006-10-17,31.04,31.099,30.258,30.717,2187154,0
2006-10-18,31.364,31.501,31.269,31.381,2697586,0
2006-10-19,31.482,31.967,31.39,31.908,1953096,0
2006-10-20,32.394,32.394,31.782,31.95,2344912,0
2006-10-23,31.09,31.55,31.067,31.346,1861284,0
2006-10-24,31.459,32.02,31.364,31.89,2083114,0
2006-10-25,32.664,33.243,32.589,32.987,2150946,0
2006-10-26,33.397,33.423,32.572,32.946,1508612,0
2006-10-27,33.115,33.353,32.664,33.014,1577384,0
2006-10-30,32.775,32.946,32.488,32.589,910012,0
2006-10-31,32.869,32.92,32.375,32.649,1724798,0
2006-11-01,33.065,33.328,32.572,32.775,1306884,0
2006-11-02,34.102,34.988,34.052,34.595,3855171,0
2006-11-03,34.97,35.105,34.654,34.861,1298774,0
2006-11-06,35.472,35.89,35.344,35.694,1723154,0
2006-11-07,35.941,36.051,35.497,35.72,1832953,0
2006-11-08,37.225,37.225,36.425,36.713,4506440,0
2006-11-09,36.696,37.854,36.458,37.463,3991892,0
2006-11-10,38.118,38.142,37.413,37.829,2608478,0
2006-11-13,37.563,37.641,37.14,37.514,1685419,0
2006-11-14,37.615,37.81,37.131,37.659,1837305,0
2006-11-15,37.572,38,37.445,37.819,1505792,0
2006-11-16,37.716,37.819,36.723,36.85,1714101,0
2006-11-17,36.007,36.577,35.923,36.349,2325870,0
2006-11-20,36.825,37.369,36.611,36.859,2057723,0
2006-11-21,37.599,38.075,37.377,37.931,1294187,0
2006-11-22,38.823,39.028,38.423,38.866,2307060,0
2006-11-24,38.884,39.096,38.806,38.976,1158291,0
2006-11-27,38.68,38.773,37.682,37.94,2432845,0
2006-11-28,37.872,38.458,37.794,38.407,2167050,0
2006-11-29,38.849,39.691,38.755,39.564,1752191,0
2006-11-30,39.785,39.87,38.943,39.775,2326926,0
2006-12-01,38.951,39.044,38.169,38.509,2352672,0
2006-12-04,38.712,39.206,38.415,39.114,1283137,0
2006-12-05,39.114,39.818,39.044,39.59,1297245,0
2006-12-06,39.087,39.614,38.901,39.19,1001236,0
2006-12-07,39.215,39.393,38.773,38.783,1270676,0
2006-12-08,39.131,39.556,38.866,39.411,1986012,0
2006-12-11,39.376,39.495,39.096,39.334,902840,0
2006-12-12,39.444,39.614,38.951,39.096,1668724,0
2006-12-13,41.248,42.891,40.985,42.465,8268977,0
2006-12-14,43.187,43.323,41.648,41.912,5557167,0
2006-12-15,43.902,43.902,42.881,43.171,5154417,0
2006-12-18,43.187,43.222,41.587,41.912,2903195,0
2006-12-19,41.802,43.273,41.639,42.942,2825019,0
2006-12-20,43.986,44.022,42.567,42.608,2732854,0
2006-12-21,42.43,42.763,42.165,42.643,1779228,0
2006-12-22,42.695,42.728,41.81,42.192,894258,0
2006-12-26,41.86,42.506,41.334,41.579,1100573,0
2006-12-27,41.826,42.21,41.382,42.192,1199199,0
2006-12-28,41.996,42.15,41.691,41.826,1053311,0
2006-12-29,42.047,42.413,41.98,42.21,661023,0
2007-01-03,42.354,42.413,40.533,41.051,3036036,0
2007-01-04,40.185,40.244,39.299,39.684,3265857,0
2007-01-05,40.33,40.381,39.353,40.023,2805033,0
2007-01-08,40.405,40.585,39.878,40.448,1716100,0
2007-01-09,39.614,39.726,38.806,39.233,2292835,0
2007-01-10,41.46,41.46,40.44,41.026,3813792,0
2007-01-11,41.308,41.419,40.27,40.305,2986309,0
2007-01-12,41.852,42.668,41.639,42.603,3621938,0
2007-01-16,41.137,41.291,40.467,40.756,1986366,0
2007-01-17,39.622,40.354,39.614,40.244,1977900,0
2007-01-18,40.517,40.636,39.402,39.64,2166932,0
2007-01-19,39.913,40.756,39.87,40.669,1383414,0
2007-01-22,40.559,40.567,39.684,39.794,1756303,0
2007-01-23,40.049,40.95,40.014,40.856,1921238,0
2007-01-24,40.517,40.696,39.896,40.559,1943926,0
2007-01-25,40.023,40.176,38.994,39.384,2176455,0
2007-01-26,39.775,39.811,39.266,39.598,1470289,0
2007-01-29,39.19,39.462,38.96,39.044,1230823,0
2007-01-30,39.037,39.836,38.951,39.64,1512021,0
2007-01-31,39.785,40.22,39.529,40.159,1766416,0
2007-02-01,40.354,40.567,39.913,40.525,2026451,0
2007-02-02,39.734,40.049,39.411,39.827,1473462,0
2007-02-05,39.384,39.581,39.138,39.172,1765473,0
2007-02-06,39.572,40.082,39.504,40.006,1198379,0
2007-02-07,40.789,40.89,39.99,40.193,2438020,0
2007-02-08,39.86,40.066,39.486,40.023,2325400,0
2007-02-09,39.954,40.193,39.471,39.708,1592549,0
2007-02-12,39.428,39.513,38.901,39.138,2844081,0
2007-02-13,39.87,40.364,39.64,40.364,3065380,0
2007-02-14,40.057,40.472,40.014,40.354,1920976,0
2007-02-15,40.031,40.107,39.803,40.082,2222304,0
2007-02-16,39.598,40.227,39.572,39.896,2272381,0
2007-02-20,39.581,39.631,39.002,39.59,2169285,0
2007-02-21,38.636,39.614,38.636,39.59,2131784,0
2007-02-22,39.921,40.176,39.513,40.126,1967439,0
2007-02-23,40.091,40.585,39.853,40.414,2403927,0
2007-02-26,40.822,40.942,40.533,40.781,1352098,0
2007-02-27,39.495,39.513,36.885,37.615,4043380,0
2007-02-28,38.798,38.96,38.211,38.458,4014461,0
2007-03-01,37.94,38.127,37.343,37.921,4855246,0
2007-03-02,38.331,38.474,37.692,37.872,2855821,0
2007-03-05,36.79,37.343,36.553,36.553,2962327,0
2007-03-06,37.225,38.203,37.14,37.983,2636458,0
2007-03-07,37.394,37.913,37.343,37.454,3054372,0
2007-03-08,37.983,38.092,37.377,37.651,2262154,0
2007-03-09,37.471,37.591,37.097,37.496,2490334,0
2007-03-12,37.182,37.496,36.705,37.225,2108389,0
2007-03-13,36.688,36.885,35.533,35.624,3582674,0
2007-03-14,35.575,35.881,34.893,35.83,3505088,0
2007-03-15,35.293,35.702,35.276,35.379,3356030,0
2007-03-16,35.209,35.497,34.988,35.098,1430906,0
2007-03-19,35.786,36.289,35.455,36.212,1679105,0
2007-03-20,35.752,36.408,35.727,36.143,2324830,0
2007-03-21,36.119,37.505,35.998,37.463,2568652,0
2007-03-22,37.02,37.217,36.688,36.876,2011874,0
2007-03-23,37.641,37.801,37.394,37.599,1748859,0
2007-03-26,37.726,37.863,37.156,37.599,1621081,0
2007-03-27,37.31,37.445,37.063,37.266,1090814,0
2007-03-28,38.295,38.91,38.185,38.823,4568274,0
2007-03-29,39.393,39.752,39.096,39.479,4452589,0
2007-03-30,39.011,39.343,38.79,38.831,2843123,0
2007-04-02,38.73,39.122,38.592,39.105,1330278,0
2007-04-03,39.052,39.317,38.901,39.19,1250199,0
2007-04-04,38.857,39.353,38.798,39.353,1108097,0
2007-04-05,39.096,39.343,38.96,39.037,896414,0
2007-04-09,39.021,39.598,38.916,39.257,1074825,0
2007-04-10,39.734,40.176,39.691,40.116,1601719,0
2007-04-11,40.049,40.135,39.343,39.622,2151179,0
2007-04-12,39.726,40.593,39.684,40.542,3862217,0
2007-04-13,40.661,41.078,40.627,41.026,2113623,0
2007-04-16,41.044,41.18,40.883,41.112,1811284,0
2007-04-17,40.696,41.069,40.472,40.763,2299186,0
2007-04-18,40.014,40.414,39.93,40.286,1833775,0
2007-04-19,39.759,40.135,39.64,40.031,1386470,0
2007-04-20,40.414,40.567,40.099,40.5,1179510,0
2007-04-23,40.354,40.472,39.947,40.031,1233125,0
2007-04-24,39.785,39.836,39.521,39.657,1763123,0
2007-04-25,40.126,40.312,39.99,40.091,1186022,0
2007-04-26,39.794,39.794,39.181,39.325,1654058,0
2007-04-27,39.598,40.049,39.325,39.896,1629225,0
2007-04-30,39.836,40.202,39.146,39.224,1437907,0
2007-05-01,39.699,39.699,38.525,38.916,1718568,0
2007-05-02,39.156,39.266,38.91,39.087,2731977,0
2007-05-03,39.325,40.082,38.976,39.964,3453837,0
2007-05-04,40.075,40.414,40.075,40.202,2045028,0
2007-05-07,39.146,39.206,37.801,37.88,6328471,0
2007-05-08,37.445,37.471,36.815,37.217,3557870,0
2007-05-09,37.122,37.81,37.122,37.744,2030348,0
2007-05-10,37.351,37.505,36.645,36.807,3736359,0
2007-05-11,37.24,38.279,37.225,38.229,2331560,0
2007-05-14,37.778,37.888,37.403,37.532,1449646,0
2007-05-15,37.837,38.517,37.71,37.904,1775867,0
2007-05-16,38.585,38.67,38.118,38.432,2259802,0
2007-05-17,38.305,38.823,38.203,38.67,2453020,0
2007-05-18,38.933,39.428,38.866,39.291,1962659,0
2007-05-21,39.759,40.057,39.622,39.937,2684421,0
2007-05-22,39.556,39.726,39.172,39.537,2370952,0
2007-05-23,39.964,40.39,39.803,40.159,2526051,0
2007-05-24,40.107,40.27,38.884,39.146,2459769,0
2007-05-25,40.023,40.481,39.878,40.424,1521662,0
2007-05-29,40.44,40.508,40.014,40.185,2148123,0
2007-05-30,39.556,40.551,39.556,40.525,2045785,0
2007-05-31,41.06,42.278,40.976,42.005,6395763,0
2007-06-01,41.52,42.175,41.47,42.175,4613091,0
2007-06-04,41.502,42.261,41.46,42.133,2679602,0
2007-06-05,41.657,42.023,41.605,41.852,2630109,0
2007-06-06,41.112,41.172,40.458,40.627,2523485,0
2007-06-07,40.099,40.567,38.994,39.163,3228357,0
2007-06-08,39.42,39.845,38.875,39.767,3609889,0
2007-06-11,39.521,40.405,39.402,39.99,2242171,0
2007-06-12,39.699,39.87,39.096,39.096,2020811,0
2007-06-13,39.402,40.142,39.156,39.964,1871865,0
2007-06-14,40.006,40.933,40.006,40.746,2401106,0
2007-06-15,40.925,41.291,40.841,41.205,1853527,0
2007-06-18,40.381,40.704,40.193,40.467,1776407,0
2007-06-19,40.551,41.18,40.312,41.026,2225361,0
2007-06-20,40.728,40.813,40.346,40.396,3215483,0
2007-06-21,40.61,41.18,40.396,41.044,2539671,0
2007-06-22,40.883,41.018,40.481,40.805,1938636,0
2007-06-25,40.627,40.841,40.33,40.381,2710752,0
2007-06-26,40.5,40.848,40.44,40.533,4137545,0
2007-06-27,40.364,41.291,40.244,41.291,2594370,0
2007-06-28,41.095,41.648,41.069,41.435,3654150,0
2007-06-29,41.579,41.742,41.078,41.426,2221008,0
2007-07-02,41.565,42.235,41.511,42.143,2086878,0
2007-07-03,41.605,41.904,41.605,41.904,1045554,0
2007-07-05,42.09,42.584,42.014,42.413,1947689,0
2007-07-06,42.993,43.297,42.728,43.154,2445072,0
2007-07-09,43.231,43.953,43.222,43.801,3230945,0
2007-07-10,43.297,43.645,43.187,43.367,2889674,0
2007-07-11,43.672,44.617,43.654,44.565,3957448,0
2007-07-12,44.617,44.957,44.455,44.88,2025151,0
2007-07-13,42.846,43.867,42.744,43.773,3459593,0
2007-07-16,43.06,43.179,42.014,42.43,3166876,0
2007-07-17,41.895,42.184,41.648,41.766,1985309,0
2007-07-18,41.657,42.497,41.587,42.497,2095691,0
2007-07-19,42.506,42.862,42.386,42.763,1662377,0
2007-07-20,41.87,42.047,41.477,41.631,2132842,0
2007-07-23,42.031,42.677,41.988,42.575,1957094,0
2007-07-24,41.733,41.877,40.686,40.994,2931646,0
2007-07-25,40.813,41.036,40.15,40.822,2868378,0
2007-07-26,40.15,40.467,39.317,40.15,4298275,0
2007-07-27,40.601,41.214,40.159,40.364,3771038,0
2007-07-30,41.137,41.691,40.525,41.419,2391266,0
2007-07-31,41.263,41.579,40.661,40.756,2805459,0
2007-08-01,40.508,40.841,39.691,40.669,3167495,0
2007-08-02,39.827,40.372,39.181,40.082,2987239,0
2007-08-03,39.954,40.159,39.276,39.462,1832973,0
2007-08-06,39.99,39.99,38.73,39.614,3335275,0
2007-08-07,39.131,41.112,39.114,40.712,5411396,0
2007-08-08,40.797,43.128,40.781,42.575,4878978,0
2007-08-09,40.678,42.04,40.627,41.326,4957859,0
2007-08-10,40.966,41.477,40.661,41.316,4614823,0
2007-08-13,41.137,41.316,40.661,40.874,2418741,0
2007-08-14,41.256,41.326,40.107,40.142,2268266,0
2007-08-15,40.006,40.135,38.5,38.746,3560691,0
2007-08-16,38.324,38.324,34.732,36.007,8950693,0
2007-08-17,37.556,38.032,36.416,37.819,5102104,0
2007-08-20,38.024,38.364,37.471,37.946,2421445,0
2007-08-21,38.185,38.5,38.015,38.229,1668962,0
2007-08-22,39.215,39.291,38.687,39.19,1553520,0
2007-08-23,39.444,39.726,39.087,39.547,2948219,0
2007-08-24,39.853,40.354,39.811,39.98,3996595,0
2007-08-27,39.726,39.767,39.325,39.631,2651854,0
2007-08-28,39.471,39.564,38.092,38.22,2038089,0
2007-08-29,39.428,40.126,39.257,40.066,2363722,0
2007-08-30,39.087,39.767,39.002,39.402,1670606,0
2007-08-31,40.116,40.159,39.436,39.708,2015520,0
2007-09-04,38.806,39.734,38.721,39.581,1262681,0
2007-09-05,38.712,38.985,38.229,38.569,2177395,0
2007-09-06,38.976,39.028,38.373,38.893,1856227,0
2007-09-07,38.739,38.823,38.041,38.229,1479329,0
2007-09-10,38.049,38.169,37.037,37.36,1936756,0
2007-09-11,37.983,38.324,37.931,38.211,1781462,0
2007-09-12,38.562,39.052,38.458,38.866,2305769,0
2007-09-13,39.521,39.691,39.384,39.495,2619646,0
2007-09-14,39.146,39.444,38.893,39.146,2299772,0
2007-09-17,39.42,39.759,38.73,39.105,2291192,0
2007-09-18,40.193,41.537,39.98,41.419,3466057,0
2007-09-19,43.035,43.765,42.965,43.637,4627993,0
2007-09-20,43.637,43.715,42.805,43.076,3037796,0
2007-09-21,43.578,43.867,43.102,43.867,2886031,0
2007-09-24,44.66,44.837,44.464,44.675,2935994,0
2007-09-25,43.526,44.591,43.485,44.556,2682774,0
2007-09-26,44.233,44.743,43.808,44.541,2506322,0
2007-09-27,44.217,44.94,44.148,44.743,2680068,0
2007-09-28,44.37,44.743,44.191,44.523,2313999,0
2007-10-01,45.484,46.378,45.324,46.316,2974787,0
2007-10-02,45.543,45.799,44.795,45.475,2417213,0
2007-10-03,44.736,45.196,44.565,44.736,2788340,0
2007-10-04,44.795,45.119,44.575,44.94,2036794,0
2007-10-05,44.804,45.391,44.804,45.144,3454538,0
2007-10-08,44.712,44.896,44.633,44.743,1462412,0
2007-10-09,44.396,45.034,44.327,44.922,1897022,0
2007-10-10,44.489,44.873,44.422,44.505,1425617,0
2007-10-11,44.795,45.604,44.514,45.025,3208372,0
2007-10-12,45.458,45.502,44.982,45.025,1778642,0
2007-10-15,45.765,45.833,44.565,44.992,1205551,0
2007-10-16,44.6,44.736,43.902,44.012,2295423,0
2007-10-17,44.718,44.77,43.91,44.37,2975964,0
2007-10-18,43.578,44.2,43.154,44.114,3692525,0
2007-10-19,44.055,44.072,43.076,43.238,3322641,0
2007-10-22,42.321,42.899,41.971,42.624,2400872,0
2007-10-23,43.384,43.851,43.084,43.826,1692474,0
2007-10-24,43.111,43.645,42.735,43.307,2332811,0
2007-10-25,43.843,43.92,43.171,43.545,2230415,0
2007-10-26,44.114,45.977,44.012,45.757,4374070,0
2007-10-29,44.795,45.502,44.652,45.356,2987484,0
2007-10-30,44.591,44.863,44.464,44.761,2081704,0
2007-10-31,44.855,45.663,44.795,45.518,2239230,0
2007-11-01,43.861,44.498,43.494,43.707,2136603,0
2007-11-02,44.37,44.379,43.367,43.578,2580145,0
2007-11-05,43.231,43.231,41.877,42.489,2980788,0
2007-11-06,43.009,43.861,42.594,43.741,1956295,0
2007-11-07,43.297,43.664,41.98,42.064,2470417,0
2007-11-08,41.137,41.232,39.172,40.381,7825963,0
2007-11-09,39.775,40.551,39.361,39.471,3884351,0
2007-11-12,38.569,38.592,37.156,37.174,3086617,0
2007-11-13,37.88,39.564,37.846,39.428,3501120,0
2007-11-14,39.785,40.686,39.513,39.99,3439608,0
2007-11-15,39.257,39.93,39.181,39.752,3050155,0
2007-11-16,40.678,41.001,40.372,40.822,3051386,0
2007-11-19,39.556,40.142,39.163,39.361,2541017,0
2007-11-20,39.845,40.542,39.581,39.997,2430909,0
2007-11-21,39.495,39.811,38.73,39.384,2256755,0
2007-11-23,38.764,39.402,38.739,39.079,1376833,0
2007-11-26,39.564,39.913,38.79,38.925,2051136,0
2007-11-27,39.402,39.402,38.773,39.361,3285806,0
2007-11-28,39.759,40.424,39.699,40.193,2790321,0
2007-11-29,40.312,40.424,39.775,39.972,1849459,0
2007-11-30,40.966,41.069,39.547,40.135,2581793,0
2007-12-03,39.98,40.075,39.393,39.699,1171401,0
2007-12-04,39.224,39.325,38.806,39.044,1180335,0
2007-12-05,39.564,39.811,39.028,39.291,1973352,0
2007-12-06,38.916,39.598,38.91,39.598,2242173,0
2007-12-07,39.657,39.99,39.411,39.836,1472074,0
2007-12-10,39.759,40.075,39.691,40.075,1015162,0
2007-12-11,39.622,40.185,38.96,38.968,1268516,0
2007-12-12,39.775,39.99,38.875,39.24,1804289,0
2007-12-13,38.849,39.114,38.279,39.07,1830684,0
2007-12-14,37.863,38.22,37.633,37.897,1500208,0
2007-12-17,37.514,37.549,36.449,36.577,2106453,0
2007-12-18,37.072,37.572,36.194,37.225,1704227,0
2007-12-19,37.386,37.429,36.782,37.081,1479126,0
2007-12-20,37.131,37.217,36.577,37.072,1399988,0
2007-12-21,37.394,38.007,37.318,37.913,1632588,0
2007-12-24,37.624,38.347,37.624,38.133,286633,0
2007-12-26,38.092,38.432,38.075,38.16,910752,0
2007-12-27,38.007,38.185,37.682,37.81,732546,0
2007-12-28,38.185,38.364,38.041,38.092,895730,0
2007-12-31,37.71,38.245,37.624,38.049,763652,0
2008-01-02,37.863,38.015,37.522,37.76,1932525,0
2008-01-03,37.716,38.237,37.591,38.151,1730562,0
2008-01-04,37.615,37.641,36.681,36.757,1178129,0
2008-01-07,36.212,36.296,35.174,35.505,2528331,0
2008-01-08,36.161,36.383,35.243,35.353,3499919,0
2008-01-09,35.149,35.565,34.553,35.098,3803239,0
2008-01-10,34.291,34.519,33.84,34.315,4587531,0
2008-01-11,33.345,33.882,33.319,33.481,3312411,0
2008-01-14,34.713,35.174,34.503,35.082,2447541,0
2008-01-15,33.023,33.456,32.75,32.877,3457811,0
2008-01-16,32.579,33.575,32.164,32.98,4609359,0
2008-01-17,33.04,33.201,31.049,31.099,4519077,0
2008-01-18,31.441,31.782,30.666,31.067,5925840,0
2008-01-22,29.731,31.45,29.695,31.16,5066585,0
2008-01-23,29.952,32.036,29.713,31.935,4975936,0
2008-01-24,32.128,33.089,32.061,32.664,4580753,0
2008-01-25,32.886,33.149,32.137,32.307,2964836,0
2008-01-28,33.345,33.832,32.793,33.702,2179722,0
2008-01-29,35.344,35.575,34.578,35.353,3152042,0
2008-01-30,34.443,35.302,34.034,34.382,1812838,0
2008-01-31,33.115,34.246,33.074,34,2822374,0
2008-02-01,34.034,34.945,34.034,34.826,2629288,0
2008-02-04,35.37,35.405,34.75,35.089,1895473,0
2008-02-05,33.923,34.231,33.636,33.677,2040354,0
2008-02-06,32.766,33.115,32.443,32.478,4195287,0
2008-02-07,31.754,31.908,31.262,31.729,4865917,0
2008-02-08,31.501,32.36,31.491,32.156,4264683,0
2008-02-11,32.3,32.341,31.396,31.849,4324527,0
2008-02-12,32.394,32.877,32.085,32.511,3712352,0
2008-02-13,31.644,32.536,31.465,32.324,3076095,0
2008-02-14,32.351,32.793,31.993,32.188,1990301,0
2008-02-15,31.729,32.188,31.593,32.112,1709341,0
2008-02-19,32.02,32.546,31.916,32.095,2311239,0
2008-02-20,31.772,33.456,31.745,33.353,2725131,0
2008-02-21,34.357,34.511,33.923,34.154,3848194,0
2008-02-22,34.851,35.293,34.4,35.209,3460035,0
2008-02-25,35.412,36.978,34.902,36.807,5409458,0
2008-02-26,36.918,37.454,36.534,37.225,3936555,0
2008-02-27,37.191,37.675,36.825,37.429,3475505,0
2008-02-28,36.893,38.534,36.705,37.983,4697616,0
2008-02-29,38.373,38.721,37.505,37.81,3757140,0
2008-03-03,38.27,38.654,37.633,38.517,4262958,0
2008-03-04,38.976,40.041,38.925,39.614,4998487,0
2008-03-05,41.453,41.98,40.746,41.579,5265953,0
2008-03-06,41.411,41.802,41.06,41.382,5011203,0
2008-03-07,40.9,40.9,39.163,39.767,5424975,0
2008-03-10,39.716,39.921,39.011,39.197,3142355,0
2008-03-11,40.262,41.817,40.185,41.766,3685611,0
2008-03-12,41.802,41.904,41.334,41.486,2043311,0
2008-03-13,40.907,43.076,40.542,42.44,4406231,0
2008-03-14,42.175,42.311,40.994,41.766,4709133,0
2008-03-17,40.431,40.781,39.24,39.878,4189741,0
2008-03-18,40.9,41.631,40.414,41.555,2830670,0
2008-03-19,41.256,41.401,38.11,38.279,5444622,0
2008-03-20,37.591,38.654,37.487,38.347,3111910,0
2008-03-24,38.151,39.997,38.11,39.42,1734927,0
2008-03-25,40.27,41.673,40.262,41.196,2683899,0
2008-03-26,41.571,41.971,41.12,41.946,1813670,0
2008-03-27,42.489,42.489,41.104,41.188,3290805,0
2008-03-28,41.529,42.235,41.104,41.537,2293776,0
2008-03-31,42.15,42.805,41.75,42.405,2641008,0
2008-04-01,41.971,42.872,41.758,42.695,2230724,0
2008-04-02,42.43,42.956,42.064,42.448,2172679,0
2008-04-03,42.302,43.953,42.285,43.631,2588727,0
2008-04-04,43.357,43.654,42.822,43.384,1785959,0
2008-04-07,43.613,44.055,42.956,43.213,1612179,0
2008-04-08,43.102,44.386,43.044,44.097,1808487,0
2008-04-09,44.914,44.94,43.587,43.962,1938021,0
2008-04-10,43.231,43.773,42.703,43.637,1384471,0
2008-04-11,43.094,43.672,42.839,43.067,1182627,0
2008-04-14,43.154,43.213,42.506,42.713,2377548,0
2008-04-15,43.044,43.171,42.516,42.949,1882593,0
2008-04-16,43.526,45.366,43.526,45.272,2430562,0
2008-04-17,44.233,45.289,44.217,44.965,1814571,0
2008-04-18,44.906,46.353,44.813,46.19,2038731,0
2008-04-21,47.219,47.934,47.092,47.423,2558586,0
2008-04-22,47.645,47.686,46.258,46.667,2526193,0
2008-04-23,46.473,46.87,45.875,46.395,1571436,0
2008-04-24,45.824,46.003,44.718,45.015,2182509,0
2008-04-25,45.034,45.052,44.022,44.301,1998437,0
2008-04-28,45.075,45.075,44.445,44.642,1394296,0
2008-04-29,44.642,44.642,43.384,43.46,2139349,0
2008-04-30,44.004,45.484,44.004,45.093,2000713,0
2008-05-01,45.111,45.977,44.896,45.681,3429023,0
2008-05-02,45.289,46.054,45.254,45.858,1166584,0
2008-05-05,45.594,46.786,45.594,46.675,1573141,0
2008-05-06,46.343,47.075,46.284,47.024,1588316,0
2008-05-07,45.74,46.667,45.281,45.672,3918437,0
2008-05-08,45.672,45.926,45.331,45.858,1869066,0
2008-05-09,45.034,45.502,44.082,45.383,2305734,0
2008-05-12,46.063,47.051,45.765,46.939,1770430,0
2008-05-13,46.343,47.56,46.275,47.373,2035835,0
2008-05-14,47.934,48.691,47.858,48.045,2496396,0
2008-05-15,48.487,49.252,48.096,49.236,3044606,0
2008-05-16,49.236,50.357,49.134,50.315,3048279,0
2008-05-19,50.086,51.994,50.077,51.337,4891916,0
2008-05-20,50.596,52.094,50.58,52.061,2578548,0
2008-05-21,52.697,52.859,51.592,51.795,3228782,0
2008-05-22,52.586,52.894,51.684,52.077,1972964,0
2008-05-23,51.754,51.984,50.894,51.676,1397274,0
2008-05-27,50.291,50.69,49.891,50.367,2140171,0
2008-05-28,50.451,51.711,50.333,51.617,1672954,0
2008-05-29,51.371,51.684,50.869,51.352,2152772,0
2008-05-30,51.72,52.978,51.684,52.145,3576141,0
2008-06-02,51.455,52.188,50.965,52.008,2856732,0
2008-06-03,52.077,53.395,51.583,51.846,3676679,0
2008-06-04,50.843,51.473,50.096,50.401,4159918,0
2008-06-05,51.89,55.302,51.804,55.199,5434442,0
2008-06-06,54.391,55.954,54.219,54.995,4491533,0
2008-06-09,55.793,56.074,54.731,55.616,2695287,0
2008-06-10,54.033,54.34,53.327,53.787,2670927,0
2008-06-11,53.081,54.365,52.978,53.575,3398419,0
2008-06-12,54.443,54.697,52.851,53.208,3063026,0
2008-06-13,52.758,53.677,52.407,53.226,2836150,0
2008-06-16,53.029,53.719,53.029,53.208,1661660,0
2008-06-17,53.174,54.579,53.174,53.685,2076756,0
2008-06-18,53.395,53.481,52.16,53.157,2583503,0
2008-06-19,55.207,58.796,54.798,58.168,6244170,0
2008-06-20,59.954,60.133,57.265,57.699,8551902,0
2008-06-23,57.241,58.465,56.984,57.802,3371578,0
2008-06-24,56.764,58.279,56.135,57.114,3163865,0
2008-06-25,58.098,58.398,56.67,58.168,4452861,0
2008-06-26,59.248,59.623,58.175,58.721,4121819,0
2008-06-27,60.974,62.368,60.55,61.494,6546269,0
2008-06-30,64.164,64.164,62.377,63.373,4837988,0
2008-07-01,61.119,62.362,60.941,62.055,6073024,0
2008-07-02,61.91,62.386,58.175,58.626,5425714,0
2008-07-03,58.516,58.602,56.398,57.069,3334135,0
2008-07-07,58.516,59.919,57.104,58.117,3897475,0
2008-07-08,57.086,57.114,54.391,55.693,3936515,0
2008-07-09,55.769,57.461,55.684,56.048,4357618,0
2008-07-10,56.048,57.997,55.532,57.674,2650209,0
2008-07-11,57.614,58.804,57.019,57.844,3041922,0
2008-07-14,57.52,59.085,57.418,58.566,2490660,0
2008-07-15,57.461,57.547,55.446,55.803,3554436,0
2008-07-16,55.649,55.973,54.212,55.327,2954870,0
2008-07-17,54.883,55.403,52.103,53.217,3514531,0
2008-07-18,52.16,52.689,50.936,51.447,3415497,0
2008-07-21,53.055,54.815,52.459,54.398,2526552,0
2008-07-22,53.685,53.863,52.061,52.63,1886863,0
2008-07-23,52.664,53.064,50.971,51.328,2740988,0
2008-07-24,50.69,51.064,49.211,49.475,2907759,0
2008-07-25,50.333,50.869,49.286,50.546,2741368,0
2008-07-28,51.396,51.608,50.656,50.818,1566370,0
2008-07-29,53.437,53.591,52.119,52.536,4173436,0
2008-07-30,51.881,52.996,51.09,52.996,4793753,0
2008-07-31,52.222,52.519,50.971,51.252,3502378,0
2008-08-01,50.946,50.971,49.898,50.265,2690708,0
2008-08-04,51.124,51.124,47.637,48.265,2588400,0
2008-08-05,48.096,49.048,47.236,48.275,2756721,0
2008-08-06,49.329,50.946,49.295,50.733,2231161,0
2008-08-07,51.083,51.141,48.862,49.023,3315265,0
2008-08-08,47.747,47.833,45.833,46.241,4322027,0
2008-08-11,47.135,47.135,42.157,42.965,7139219,0
2008-08-12,43.91,44.03,41.673,42.567,6687089,0
2008-08-13,43.376,44.267,41.92,43.526,5934501,0
2008-08-14,43.613,44.702,43.451,44.6,4857283,0
2008-08-15,44.82,44.82,42.735,43.519,1980387,0
2008-08-18,44.301,44.609,42.531,42.881,2560986,0
2008-08-19,42.668,44.667,42.668,44.414,3076929,0
2008-08-20,44.379,46.104,44.379,45.884,3634231,0
2008-08-21,46.368,46.701,46.038,46.481,2704050,0
2008-08-22,44.743,46.113,44.617,45.211,1542662,0
2008-08-25,45.383,45.518,44.132,44.396,1168479,0
2008-08-26,44.132,45.518,44.063,45.331,1627617,0
2008-08-27,46.164,47.345,46.164,47.331,1868270,0
2008-08-28,47.116,47.492,46.316,46.895,1670596,0
2008-08-29,46.895,47.279,46.275,46.522,999224,0
2008-09-02,43.469,43.808,43,43.162,1916396,0
2008-09-03,43.741,44.31,41.537,42.023,3149789,0
2008-09-04,42.04,42.525,39.752,40.075,3402737,0
2008-09-05,40.278,40.278,37.872,38.324,6232460,0
2008-09-08,39.19,39.607,38.194,38.509,6564282,0
2008-09-09,37.351,37.479,35.497,35.616,5301990,0
2008-09-10,37.045,37.897,36.075,36.926,3976988,0
2008-09-11,36.179,38.783,35.914,38.654,5858817,0
2008-09-12,38.62,40.712,38.592,40.542,4730527,0
2008-09-15,38.049,39.276,36.934,37.454,3931683,0
2008-09-16,37.744,38.815,36.705,38.712,4421113,0
2008-09-17,37.753,38.662,35.601,36.512,3683392,0
2008-09-18,38.22,38.355,34.043,36.757,4373541,0
2008-09-19,39.556,41.639,39.248,41.342,3038895,0
2008-09-22,41.666,43.017,41.026,41.714,2853484,0
2008-09-23,41.758,41.766,38.517,38.543,4299620,0
2008-09-24,39.163,39.163,36.63,36.815,3689515,0
2008-09-25,38.118,38.127,36.525,37.343,4031733,0
2008-09-26,36.586,36.586,35.234,35.727,2958796,0
2008-09-29,33.653,33.653,28.326,29.364,6442061,0
2008-09-30,31.983,32.156,30.828,31.72,5393169,0
2008-10-01,30.709,31.679,29.9,31.406,4522142,0
2008-10-02,30.103,30.19,27.35,27.713,5194515,0
2008-10-03,28.08,29.866,27.443,27.809,4213755,0
2008-10-06,26.812,26.812,21.053,25.248,6126453,0
2008-10-07,26.497,27.926,24.064,24.235,5163449,0
2008-10-08,24.203,26.753,22.645,23.47,8202722,0
2008-10-09,25.791,26.165,21.488,21.862,5871792,0
2008-10-10,21.93,22.56,18.756,20.501,9048754,0
2008-10-13,22.542,24.922,21.829,24.922,4524790,0
2008-10-14,25.952,26.142,22.823,24.03,4321683,0
2008-10-15,23.172,23.384,18.723,18.91,6343114,0
2008-10-16,19.77,20.57,18.441,19.395,13167691,0
2008-10-17,18.468,21.531,18.409,20.408,6098745,0
2008-10-20,20.884,21.488,20.425,21.335,5157423,0
2008-10-21,20.492,21.02,19.029,19.072,5136252,0
2008-10-22,18.502,18.502,14.904,15.583,8556441,0
2008-10-23,15.575,17.013,15.227,15.992,7426962,0
2008-10-24,14.529,15.491,13.908,14.52,7272508,0
2008-10-27,13.61,14.282,13.032,13.092,4580527,0
2008-10-28,14.205,15.755,13.15,15.712,5364358,0
2008-10-29,15.568,17.32,15.321,16.478,5396917,0
2008-10-30,17.523,18.211,16.46,17.208,5213343,0
2008-10-31,15.9,17.634,15.847,17.515,8072521,0
2008-11-03,17.133,18.084,17.021,17.788,4713546,0
2008-11-04,18.97,20.713,18.697,20.202,5433361,0
2008-11-05,19.224,20.16,18.305,18.358,5471348,0
2008-11-06,18.23,18.313,16.238,17.293,5863225,0
2008-11-07,17.779,18.689,17.293,18.135,4008762,0
2008-11-10,19.046,19.471,17.959,18.622,3482936,0
2008-11-11,18.485,18.764,17.489,17.863,3458931,0
2008-11-12,18.358,18.579,17.252,17.335,5461961,0
2008-11-13,18.211,20.032,16.903,19.974,6835981,0
2008-11-14,19.038,20.296,18.714,18.772,4989418,0
2008-11-17,19.505,20.331,18.993,19.268,5019340,0
2008-11-18,19.862,20.094,18.211,19.02,6946042,0
2008-11-19,18.97,19.149,16.97,17.03,4044775,0
2008-11-20,17.191,17.26,15.15,15.227,5699110,0
2008-11-21,16.35,16.724,13.941,15.098,7271106,0
2008-11-24,17.26,17.396,16.605,17.081,8842839,0
2008-11-25,18.358,18.534,16.052,16.333,17216670,0
2008-11-26,15.89,17.54,15.847,17.387,5255840,0
2008-11-28,17.515,17.888,16.978,17.888,1811552,0
2008-12-01,16.81,16.816,15.823,15.95,3726252,0
2008-12-02,17.779,17.813,16.341,16.962,4608680,0
2008-12-03,16.469,17.268,16.18,17.268,2657370,0
2008-12-04,16.936,17.252,16.043,16.358,4908571,0
2008-12-05,15.908,16.605,15.321,16.578,3668151,0
2008-12-08,16.767,17.302,16.035,16.578,4306582,0
2008-12-09,16.358,16.605,15.532,15.61,6492061,0
2008-12-10,16.4,17.038,16.333,17.038,4824829,0
2008-12-11,17.252,18.239,16.953,17.277,3995447,0
2008-12-12,16.929,17.31,16.452,17.114,3936233,0
2008-12-15,17.583,17.744,16.929,17.166,3004642,0
2008-12-16,17.515,18.935,17.404,18.884,3746687,0
2008-12-17,18.084,19.241,18.067,18.935,3617942,0
2008-12-18,18.935,18.945,17.593,17.804,2778201,0
2008-12-19,17.634,18.162,17.302,17.575,1853959,0
2008-12-22,17.863,17.888,16.825,17.252,1705994,0
2008-12-23,17.26,17.642,16.86,16.962,945916,0
2008-12-24,17.005,17.133,16.452,16.758,538519,0
2008-12-26,17.013,17.31,16.885,17.268,658153,0
2008-12-29,17.744,17.804,16.944,17.175,1152469,0
2008-12-30,17.489,17.735,17.285,17.735,883821,0
2008-12-31,17.106,18.111,17.106,17.847,1163100,0
2009-01-02,17.855,18.79,17.804,18.732,1144085,0
2009-01-05,18.645,19.131,18.52,18.764,2449402,0
2009-01-06,19.701,20.8,19.515,20.662,4105395,0
2009-01-07,19.819,20.022,19.149,19.379,2210015,0
2009-01-08,19.856,20.415,19.429,20.398,3166475,0
2009-01-09,19.762,19.914,18.961,19.029,2458020,0
2009-01-12,18.953,19.131,18.093,18.273,2523973,0
2009-01-13,17.694,18.579,17.6,18.485,2927338,0
2009-01-14,17.898,17.898,16.944,17.133,2707986,0
2009-01-15,17.302,17.847,16.452,17.566,2954345,0
2009-01-16,17.855,17.872,16.936,17.549,2541506,0
2009-01-20,16.978,17.148,16.171,16.223,2397086,0
2009-01-21,16.689,17.489,16.367,17.447,2850856,0
2009-01-22,16.885,17.013,16.35,16.774,2547409,0
2009-01-23,16.095,17.429,16,16.962,2381087,0
2009-01-26,17.021,17.735,16.81,17.191,2402049,0
2009-01-27,17.735,17.855,17.329,17.549,2798809,0
2009-01-28,17.991,18.273,17.813,18.076,2473846,0
2009-01-29,17.72,17.804,17.362,17.506,1767805,0
2009-01-30,17.482,17.489,16.647,16.834,2067906,0
2009-02-02,16.528,17.005,16.418,16.774,2060446,0
2009-02-03,16.562,16.724,16.264,16.682,1920189,0
2009-02-04,17.456,17.753,16.988,17.175,2573605,0
2009-02-05,18.017,18.63,17.659,18.305,3698680,0
2009-02-06,18.97,19.6,18.867,19.487,3517792,0
2009-02-09,19.667,19.99,19.122,19.438,2759281,0
2009-02-10,19.131,19.524,18.035,18.162,2625664,0
2009-02-11,19.046,19.164,17.922,18.4,3502942,0
2009-02-12,17.855,18.409,17.515,18.409,1688605,0
2009-02-13,18.595,18.861,18.349,18.595,1206970,0
2009-02-17,17.523,17.575,16.665,16.732,2685966,0
2009-02-18,17.208,17.208,16.469,16.698,3280549,0
2009-02-19,17.352,17.53,16.673,16.774,2329023,0
2009-02-20,16.323,16.655,16.095,16.358,3197400,0
2009-02-23,16.255,16.291,15.049,15.082,3139756,0
2009-02-24,15.473,16.264,15.041,16.111,2869335,0
2009-02-25,15.84,15.856,15.041,15.28,4230161,0
2009-02-26,14.955,15.396,14.657,14.691,6519410,0
2009-02-27,14.462,15.27,14.29,14.93,5274962,0
2009-03-02,14.275,14.275,13.065,13.126,5019981,0
2009-03-03,13.449,13.543,12.606,12.845,4585099,0
2009-03-04,13.728,14.172,13.61,13.967,4923242,0
2009-03-05,13.15,13.61,13.1,13.33,5851758,0
2009-03-06,13.864,14.028,13.373,13.891,5735295,0
2009-03-09,13.348,14.028,13.032,13.569,3963824,0
2009-03-10,14.188,14.794,14.179,14.724,3433544,0
2009-03-11,15.041,15.073,14.479,14.785,2728439,0
2009-03-12,14.589,15.464,14.282,15.389,2469093,0
2009-03-13,15.524,15.882,15.354,15.882,4207537,0
2009-03-16,15.958,16.214,15.652,15.703,2672982,0
2009-03-17,15.423,16.111,15.142,16.111,2568470,0
2009-03-18,15.755,16.622,15.439,16.528,3466394,0
2009-03-19,16.877,17.335,16.81,17.038,3938099,0
2009-03-20,17.684,17.684,16.614,16.638,3186053,0
2009-03-23,17.285,18.059,17.166,18.059,2300780,0
2009-03-24,17.352,17.371,16.893,16.953,3143039,0
2009-03-25,17.293,17.922,17.191,17.863,4168308,0
2009-03-26,18.026,18.45,18.008,18.425,4724791,0
2009-03-27,17.515,17.95,17.344,17.727,3504842,0
2009-03-30,16.834,17.013,16.502,17.013,3301513,0
2009-03-31,17.362,17.65,17.081,17.158,2368940,0
2009-04-01,16.825,17.608,16.81,17.438,2260152,0
2009-04-02,18.084,18.98,18.059,18.799,3185434,0
2009-04-03,18.833,19.156,18.382,19.046,3486734,0
2009-04-06,18.68,19.164,18.552,19.029,2701892,0
2009-04-07,18.246,18.409,17.888,18.144,1900932,0
2009-04-08,18.409,18.604,17.915,18.382,1578466,0
2009-04-09,18.772,19.403,18.723,19.403,2488650,0
2009-04-13,19.335,20.27,18.91,20.015,2434174,0
2009-04-14,19.224,19.734,19.192,19.429,2672101,0
2009-04-15,19.505,19.879,19.429,19.819,1817687,0
2009-04-16,20.449,21.139,20.109,20.823,3312566,0
2009-04-17,20.27,20.918,20.17,20.807,2600677,0
2009-04-20,19.659,19.659,19.183,19.183,2275467,0
2009-04-21,18.654,19.931,18.637,19.931,1977565,0
2009-04-22,19.931,20.73,19.829,20.262,2487398,0
2009-04-23,20.593,20.688,19.948,20.289,2618931,0
2009-04-24,21.428,21.659,21.172,21.335,2916802,0
2009-04-27,21.292,21.811,20.867,21.222,3513838,0
2009-04-28,20.823,21.25,20.688,20.985,2478077,0
2009-04-29,21.25,21.751,21.206,21.521,2435724,0
2009-04-30,21.793,21.835,20.918,21.283,3255633,0
2009-05-01,21.48,22.219,21.105,21.862,1803636,0
2009-05-04,22.354,23.335,22.354,23.282,2864187,0
2009-05-05,23.034,23.18,22.346,22.942,2459739,0
2009-05-06,23.546,24.007,23.163,23.879,2281621,0
2009-05-07,25.452,25.81,23.358,23.834,6283464,0
2009-05-08,24.618,24.838,23.776,24.626,3321995,0
2009-05-11,23.632,23.887,23.394,23.801,2023482,0
2009-05-12,24.253,24.37,23.494,24.175,1861996,0
2009-05-13,23.3,23.579,22.67,22.849,3470813,0
2009-05-14,22.27,22.9,22.082,22.695,2993701,0
2009-05-15,22.858,23.18,22.186,22.397,2322074,0
2009-05-18,23.172,23.945,23.011,23.879,2253727,0
2009-05-19,23.862,24.448,23.742,24.082,2707993,0
2009-05-20,24.72,25.24,24.413,24.542,3002935,0
2009-05-21,24.788,24.831,24.133,24.542,3618168,0
2009-05-22,24.542,25.112,24.109,24.423,4530156,0
2009-05-26,23.825,25.137,23.817,25.094,2276371,0
2009-05-27,25.112,25.476,24.78,24.916,3357517,0
2009-05-28,25.511,26.038,25.009,25.766,2540656,0
2009-05-29,26.268,26.369,25.825,26.005,3236803,0
2009-06-01,26.795,27.493,26.735,27.221,2641007,0
2009-06-02,27.161,27.74,27.068,27.459,2759615,0
2009-06-03,26.652,26.735,25.417,25.817,3197306,0
2009-06-04,26.303,26.915,25.825,26.82,2262406,0
2009-06-05,26.66,26.905,25.833,26.293,2921437,0
2009-06-08,25.673,26.022,25.392,25.691,3067142,0
2009-06-09,25.979,26.303,25.519,26.123,2656037,0
2009-06-10,26.505,26.574,25.945,26.43,4075571,0
2009-06-11,26.505,27.152,26.497,26.702,3303346,0
2009-06-12,26.268,26.328,25.893,26.243,1920416,0
2009-06-15,25.129,25.162,24.456,24.728,1702188,0
2009-06-16,25.171,25.196,24.294,24.311,2009334,0
2009-06-17,23.614,23.666,22.874,23.053,4456271,0
2009-06-18,23.155,23.675,22.865,23.18,1850987,0
2009-06-19,23.698,23.698,23.053,23.264,2454351,0
2009-06-22,22.143,22.193,21.028,21.089,2965852,0
2009-06-23,21.862,22.244,21.599,21.947,2391354,0
2009-06-24,22.993,23.249,22.382,22.602,2883683,0
2009-06-25,22.193,23.104,22.125,23.097,2409289,0
2009-06-26,23.026,23.097,22.787,22.95,1418289,0
2009-06-29,23.487,23.649,23.18,23.316,1817030,0
2009-06-30,23.571,23.708,22.805,23.002,2009056,0
2009-07-01,23.75,23.844,23.18,23.198,2173233,0
2009-07-02,22.738,22.738,22.109,22.219,1499966,0
2009-07-06,21.07,21.742,21.028,21.64,1734313,0
2009-07-07,21.905,21.913,21.122,21.156,2499291,0
2009-07-08,21.215,21.335,20.296,20.952,3068423,0
2009-07-09,21.615,21.742,21.308,21.428,2323668,0
2009-07-10,20.967,21.48,20.832,21.343,2280421,0
2009-07-13,21.521,22.235,21.139,22.193,2936764,0
2009-07-14,21.947,22.244,21.7,22.013,2657004,0
2009-07-15,22.984,23.46,22.934,23.366,2630833,0
2009-07-16,23.292,24.064,23.215,23.862,3141026,0
2009-07-17,23.539,23.989,23.427,23.689,2355738,0
2009-07-20,24.159,24.363,23.725,24.082,2368827,0
2009-07-21,24.388,24.423,23.785,24.203,1878571,0
2009-07-22,23.776,24.441,23.682,24.082,2044925,0
2009-07-23,24.007,25.213,24.007,25.171,2873361,0
2009-07-24,24.916,25.12,24.524,25.035,1493581,0
2009-07-27,25.196,25.359,24.728,24.941,2119099,0
2009-07-28,24.311,24.762,23.725,24.38,1965242,0
2009-07-29,24.294,24.448,23.879,24.149,2620591,0
2009-07-30,24.472,25.178,24.38,24.922,2838291,0
2009-07-31,25.426,26.114,25.196,25.791,3358038,0
2009-08-03,26.72,27.213,26.643,26.949,3027509,0
2009-08-04,26.72,26.855,26.183,26.311,3066564,0
2009-08-05,26.957,27.119,26.311,26.855,2488043,0
2009-08-06,26.284,26.685,25.817,25.962,2776854,0
2009-08-07,26.565,26.66,25.945,26.523,1826709,0
2009-08-10,26.336,26.625,25.817,26.209,1211722,0
2009-08-11,26.275,26.284,25.833,26.029,1457887,0
2009-08-12,25.605,26.183,25.588,25.936,2668633,0
2009-08-13,26.275,26.481,25.952,26.404,2686007,0
2009-08-14,26.268,26.319,25.469,25.714,1226953,0
2009-08-17,24.874,24.874,24.294,24.363,1646430,0
2009-08-18,24.685,24.922,24.635,24.754,2389601,0
2009-08-19,24.413,25.12,24.37,24.966,4345115,0
2009-08-20,25.077,25.469,25.069,25.332,1880583,0
2009-08-21,25.903,26.065,25.775,25.952,1776304,0
2009-08-24,26.303,26.328,24.941,25.154,5250182,0
2009-08-25,25.579,25.757,25.129,25.248,2757236,0
2009-08-26,25.29,25.359,24.959,25.196,1658355,0
2009-08-27,25.282,25.314,24.703,25.232,1908282,0
2009-08-28,25.401,25.529,25.187,25.359,1195841,0
2009-08-31,25.06,25.06,24.542,24.652,1891018,0
2009-09-01,24.549,25.273,24.014,24.14,1771435,0
2009-09-02,23.817,24.218,23.776,24.082,1618353,0
2009-09-03,24.38,24.499,23.997,24.423,996371,0
2009-09-04,24.38,24.959,24.133,24.9,1109365,0
2009-09-08,26.533,26.711,26.089,26.397,2410041,0
2009-09-09,27.025,27.35,26.804,27.085,2788354,0
2009-09-10,27.673,28.123,27.39,28.063,2428161,0
2009-09-11,27.986,28.141,27.459,27.731,2586599,0
2009-09-14,27.621,28.291,27.602,28.275,1732827,0
2009-09-15,28.394,28.914,28.115,28.854,1591051,0
2009-09-16,29.908,30.223,29.688,30.103,2899343,0
2009-09-17,30.284,31.049,30.24,30.657,3752194,0
2009-09-18,31.067,31.33,30.591,30.623,5781182,0
2009-09-21,29.891,30.146,29.652,29.884,3118771,0
2009-09-22,30.562,31.184,30.487,31.074,3423174,0
2009-09-23,30.904,30.981,30.156,30.19,1633925,0
2009-09-24,30.802,30.862,29.68,29.849,2914590,0
2009-09-25,29.773,30.316,29.585,29.705,1794720,0
2009-09-28,30.02,30.852,29.97,30.676,1195572,0
2009-09-29,30.487,30.676,30.062,30.343,1261303,0
2009-09-30,30.606,30.676,29.713,30.3,1536230,0
2009-10-01,30.02,30.113,28.836,28.854,2519680,0
2009-10-02,28.394,28.77,28.208,28.503,2735788,0
2009-10-05,28.659,29.11,28.574,28.863,4086053,0
2009-10-06,29.629,30.19,29.502,29.781,2094323,0
2009-10-07,30.3,30.385,29.713,30.036,1207804,0
2009-10-08,30.496,31.049,30.3,30.964,1525974,0
2009-10-09,31.711,32.071,31.543,32.02,2704241,0
2009-10-12,32.631,32.775,32.085,32.324,1476720,0
2009-10-13,32.496,32.793,31.908,32.614,3145406,0
2009-10-14,33.405,33.456,32.886,33.132,3606195,0
2009-10-15,32.75,33.337,32.529,33.337,1996480,0
2009-10-16,32.819,33.099,32.664,32.801,1506096,0
2009-10-19,33.167,33.755,32.987,33.684,1478121,0
2009-10-20,34.41,34.452,33.524,33.847,3021410,0
2009-10-21,33.43,35.004,33.423,34.322,3630115,0
2009-10-22,33.721,34.475,33.594,34.392,2588818,0
2009-10-23,34.246,34.357,33.684,34.222,4318181,0
2009-10-26,34.196,34.69,33.142,33.345,3825713,0
2009-10-27,32.98,33.167,32.011,32.061,3894841,0
2009-10-28,31.533,31.652,29.934,30.028,5079627,0
2009-10-29,31.193,31.967,30.964,31.882,2550043,0
2009-10-30,31.482,31.729,30.028,30.3,2718668,0
2009-11-02,30.591,31.976,30.591,31.601,6159988,0
2009-11-03,31.219,33.277,31.142,33.099,7327377,0
2009-11-04,33.636,34.214,33.397,33.5,3213854,0
2009-11-05,33.864,34,33.208,33.653,3260670,0
2009-11-06,32.869,34.085,32.757,33.813,2864615,0
2009-11-09,34.8,35.362,34.63,35.251,2435669,0
2009-11-10,34.876,35.321,34.654,34.953,1564054,0
2009-11-11,35.217,35.412,34.623,34.861,1416507,0
2009-11-12,34.893,35.141,33.787,33.94,2509346,0
2009-11-13,34.255,34.553,34.052,34.238,2477407,0
2009-11-16,35.234,36.221,35.191,36.034,2858155,0
2009-11-17,35.49,35.974,35.234,35.956,1409183,0
2009-11-18,36.229,36.34,35.736,35.998,1873917,0
2009-11-19,35.201,35.261,34.511,35.082,1591215,0
2009-11-20,34.723,34.816,34.291,34.561,1560354,0
2009-11-23,35.616,35.923,35.131,35.225,2041934,0
2009-11-24,35.261,35.261,34.664,35.115,1046783,0
2009-11-25,35.03,35.575,34.519,35.446,2230566,0
2009-11-27,32.819,34.357,32.784,34.034,1422975,0
2009-11-30,33.94,34.052,33.074,33.565,2991774,0
2009-12-01,34.494,34.75,34.112,34.375,1592905,0
2009-12-02,34.766,35.243,34.732,35.105,2564984,0
2009-12-03,35.251,35.49,34.528,34.587,1869611,0
2009-12-04,35.105,35.464,33.594,34.119,2186996,0
2009-12-07,33.668,34.443,33.668,33.898,1352962,0
2009-12-08,33.225,33.225,32.249,32.606,3216534,0
2009-12-09,33.106,33.832,32.793,33.77,2656226,0
2009-12-10,33.787,34.085,33.405,34.016,1762127,0
2009-12-11,34.025,34.135,33.668,34.112,1528088,0
2009-12-14,34.587,34.732,34.349,34.623,798627,0
2009-12-15,34.135,34.503,34.07,34.129,1102322,0
2009-12-16,34.511,35.045,34.511,34.553,1849248,0
2009-12-17,34.382,34.623,34.231,34.308,1459333,0
2009-12-18,34.519,34.792,33.95,34.272,1044547,0
2009-12-21,34.613,35.225,34.426,34.604,1424665,0
2009-12-22,35.225,35.702,35.141,35.455,1589986,0
2009-12-23,35.821,36.161,35.675,36.161,1403157,0
2009-12-24,36.161,36.443,35.983,36.373,275639,0
2009-12-28,36.815,36.876,36.357,36.512,677708,0
2009-12-29,36.909,36.97,36.366,36.449,1113222,0
2009-12-30,36.194,36.688,36.143,36.519,623827,0
2009-12-31,36.562,36.876,36.28,36.28,306397,0
2010-01-04,37.651,37.921,37.599,37.71,1456567,0
2010-01-05,37.955,38.67,37.955,38.62,2464900,0
2010-01-06,38.279,38.773,38.16,38.627,1565723,0
2010-01-07,38.355,38.925,38.101,38.783,1166564,0
2010-01-08,38.324,39.021,38.287,38.875,1769009,0
2010-01-11,39.471,39.513,38.755,39.061,1293862,0
2010-01-12,37.753,38.314,37.284,38.057,3234461,0
2010-01-13,39.266,40.126,38.831,40.066,3485696,0
2010-01-14,40.244,40.627,40.15,40.33,2001035,0
2010-01-15,39.785,40.057,39.581,39.904,1841360,0
2010-01-19,39.699,40.346,39.699,40.295,1062638,0
2010-01-20,39.428,39.453,38.611,39.282,1897993,0
2010-01-21,39.708,39.853,38.627,38.951,2646607,0
2010-01-22,38.67,39.276,38.169,38.331,2969703,0
2010-01-25,38.773,38.943,38.287,38.5,1467605,0
2010-01-26,37.599,38.101,37.249,37.541,2094409,0
2010-01-27,37.94,38.169,37.003,37.897,2723327,0
2010-01-28,37.931,37.973,36.859,37.174,1564816,0
2010-01-29,38.092,38.483,37.02,37.429,3243745,0
2010-02-01,36.918,37.904,36.765,37.829,2682153,0
2010-02-02,38.237,39.002,37.931,38.875,2294677,0
2010-02-03,38.562,38.773,38.237,38.407,1420099,0
2010-02-04,37.854,37.904,36.663,36.749,2448485,0
2010-02-05,36.586,36.825,34.561,36.111,4299301,0
2010-02-08,36.119,36.663,35.659,35.727,1464803,0
2010-02-09,37.174,37.837,36.815,37.335,2136478,0
2010-02-10,37.437,37.541,36.466,36.962,1491083,0
2010-02-11,37.394,38.024,36.943,38.024,1648920,0
2010-02-12,36.834,37.641,36.696,37.624,1510911,0
2010-02-16,38.324,39.163,38.11,39.079,1892501,0
2010-02-17,39.411,39.486,38.815,39.061,1128560,0
2010-02-18,38.91,39.708,38.91,39.657,1731381,0
2010-02-19,39.079,39.716,38.901,39.537,1262669,0
2010-02-22,40.601,40.653,39.785,39.853,2634258,0
2010-02-23,39.105,39.299,38.295,38.773,2145863,0
2010-02-24,39.215,39.462,38.627,39.028,2857266,0
2010-02-25,34.308,36.016,34.231,35.446,9699001,0
2010-02-26,35.082,35.505,34.382,35.243,2601029,0
2010-03-01,35.803,36.357,35.541,36.357,3048980,0
2010-03-02,36.741,36.952,36.383,36.484,2354283,0
2010-03-03,37.225,37.77,37.029,37.31,3364793,0
2010-03-04,37.786,37.854,36.97,37.217,4420298,0
2010-03-05,37.31,37.318,37.011,37.054,4120810,0
2010-03-08,37.801,37.819,37.335,37.541,3189766,0
2010-03-09,37.029,37.599,37.02,37.36,2559483,0
2010-03-10,37.701,37.921,37.421,37.615,2727944,0
2010-03-11,37.735,37.81,37.403,37.735,1562279,0
2010-03-12,38.295,38.355,37.921,38.194,1930591,0
2010-03-15,37.624,37.735,37.011,37.413,1525060,0
2010-03-16,37.819,38.11,37.633,38.101,1782764,0
2010-03-17,38.127,38.347,37.983,38.177,2042166,0
2010-03-18,37.563,37.778,37.089,37.369,2559846,0
2010-03-19,37.369,37.454,36.757,36.901,2262826,0
2010-03-22,36.357,37.744,36.289,37.692,2324314,0
2010-03-23,37.369,37.667,37.164,37.651,2864407,0
2010-03-24,36.723,37.2,36.595,36.909,2674576,0
2010-03-25,37.225,37.351,36.161,36.161,3649464,0
2010-03-26,36.723,37.232,36.519,36.663,3554353,0
2010-03-29,36.731,37.131,36.638,37.011,2239949,0
2010-03-30,36.825,36.978,36.408,36.671,1424719,0
2010-03-31,36.807,37.081,36.475,36.525,1547311,0
2010-04-01,37.259,38.262,37.217,38.194,1912766,0
2010-04-05,38.211,38.696,38.211,38.517,1335776,0
2010-04-06,38.032,38.704,37.964,38.646,1865963,0
2010-04-07,38.355,38.517,37.667,37.973,2271531,0
2010-04-08,37.293,37.753,37.174,37.716,1642091,0
2010-04-09,37.897,38.185,37.778,37.983,2133529,0
2010-04-12,38.133,38.295,37.897,37.913,1215295,0
2010-04-13,37.854,37.888,37.14,37.164,2414071,0
2010-04-14,37.284,37.335,36.569,36.8,5186880,0
2010-04-15,37.063,37.081,36.296,36.331,3963869,0
2010-04-16,35.779,35.932,35.03,35.038,4635366,0
2010-04-19,34.546,35.165,34.546,35.165,4313395,0
2010-04-20,35.905,35.949,35.711,35.89,4204094,0
2010-04-21,35.455,35.743,35.123,35.276,2925274,0
2010-04-22,34.452,34.672,34.186,34.613,5831815,0
2010-04-23,34.613,35.736,34.561,35.694,3445329,0
2010-04-26,35.846,36.306,35.761,35.949,3672182,0
2010-04-27,35.438,35.813,34.443,34.503,4162319,0
2010-04-28,34.876,34.988,34.162,34.672,3108777,0
2010-04-29,34.902,35.174,34.682,34.8,2558776,0
2010-04-30,34.723,34.885,34.009,34.546,4681994,0
2010-05-03,34.869,34.945,34.357,34.732,2374902,0
2010-05-04,33.644,33.684,32.853,33.023,3958583,0
2010-05-05,31.796,33.345,31.796,32.757,4394046,0
2010-05-06,32.257,33.089,29.773,31.372,4626799,0
2010-05-07,31.823,32.137,30.352,31.253,4157899,0
2010-05-10,33.167,33.363,32.735,33.233,3103123,0
2010-05-11,32.589,33.558,32.589,33.208,3126294,0
2010-05-12,33.312,33.541,33.125,33.328,2632559,0
2010-05-13,33.159,33.721,32.946,33.082,1553466,0
2010-05-14,32.563,32.614,31.269,31.908,2227852,0
2010-05-17,32.103,32.265,31.014,31.942,2079120,0
2010-05-18,32.691,32.893,31.33,31.482,2194162,0
2010-05-19,31.39,31.796,30.879,31.705,2947287,0
2010-05-20,30.122,30.802,29.569,29.917,3522035,0
2010-05-21,30.097,31.33,29.984,31.202,2553832,0
2010-05-24,30.64,30.913,30.02,30.07,1745273,0
2010-05-25,28.437,29.977,28.2,29.891,2900016,0
2010-05-26,30.852,31.661,30.19,30.343,3259350,0
2010-05-27,32.351,32.995,31.935,32.995,3022697,0
2010-05-28,32.597,32.597,31.269,31.577,3384926,0
2010-06-01,30.904,31.856,30.3,30.325,3325671,0
2010-06-02,30.352,31.321,30.284,31.321,1998392,0
2010-06-03,32.027,32.061,31.142,31.687,2331287,0
2010-06-04,30.547,31.006,29.781,29.891,2611116,0
2010-06-07,30.087,30.316,29.219,29.219,2284995,0
2010-06-08,29.364,29.884,29.051,29.62,4039697,0
2010-06-09,29.97,30.53,29.177,29.364,4060711,0
2010-06-10,30.802,31.134,30.539,31.023,3443947,0
2010-06-11,30.547,31.253,30.513,31.202,2005726,0
2010-06-14,32.24,32.52,31.61,31.679,2603852,0
2010-06-15,32.394,33.023,32.156,32.902,1979642,0
2010-06-16,32.3,32.811,32.103,32.52,2416781,0
2010-06-17,32.682,32.726,32.085,32.411,1520609,0
2010-06-18,32.316,32.529,32.164,32.488,1253015,0
2010-06-21,32.853,33.142,32.341,32.488,1937016,0
2010-06-22,32.826,33.193,32.188,32.307,2102869,0
2010-06-23,32.222,32.579,31.661,32.366,2256853,0
2010-06-24,32.011,32.24,31.396,31.55,1539478,0
2010-06-25,31.364,31.959,31.049,31.754,1272226,0
2010-06-28,32.071,32.146,31.524,31.738,1249882,0
2010-06-29,30.819,30.852,29.705,30.036,2190996,0
2010-06-30,29.404,30.159,29.308,29.445,2678637,0
2010-07-01,30.028,30.828,29.458,30.743,4527189,0
2010-07-02,30.811,31.057,30.334,30.547,2582700,0
2010-07-06,30.921,31.413,30.3,30.623,2303217,0
2010-07-07,30.615,31.967,30.513,31.942,2095183,0
2010-07-08,31.983,32.443,31.669,32.375,2540188,0
2010-07-09,32.291,32.946,32.214,32.886,1891998,0
2010-07-12,32.511,32.853,32.188,32.418,1348860,0
2010-07-13,33.185,33.252,32.853,32.98,1539163,0
2010-07-14,32.691,33.225,32.529,32.902,1871955,0
2010-07-15,33.252,33.262,32.606,33.089,1866865,0
2010-07-16,32.946,33.048,32.36,32.394,2736945,0
2010-07-19,32.793,32.971,32.418,32.726,1746447,0
2010-07-20,31.84,33.185,31.823,33.115,2950902,0
2010-07-21,33.218,33.233,32.112,32.316,3174044,0
2010-07-22,33.397,33.66,33.233,33.594,3095961,0
2010-07-23,33.337,33.832,33.208,33.779,3300612,0
2010-07-26,33.684,33.967,33.464,33.94,1844701,0
2010-07-27,33.89,34.025,33.345,33.677,2430974,0
2010-07-28,33.541,34.06,33.517,34.06,3764750,0
2010-07-29,34.434,34.742,33.77,34.186,2330339,0
2010-07-30,33.626,34.341,33.608,34.07,2233797,0
2010-08-02,35.141,35.472,34.995,35.353,2365518,0
2010-08-03,35.601,35.684,35.054,35.201,2117336,0
2010-08-04,35.608,35.659,35.064,35.405,2851345,0
2010-08-05,34.179,34.322,33.175,33.677,4856207,0
2010-08-06,33.056,33.175,32.384,32.682,4217946,0
2010-08-09,32.766,32.853,32.173,32.341,1891203,0
2010-08-10,31.577,32.071,31.406,31.84,2300784,0
2010-08-11,30.504,30.513,30.097,30.343,3478326,0
2010-08-12,29.891,30.156,29.67,30.02,3432975,0
2010-08-13,29.509,30.207,29.509,29.875,1965516,0
2010-08-16,29.814,30.487,29.68,30.309,1772778,0
2010-08-17,30.938,31.431,30.562,31.151,2098426,0
2010-08-18,31.253,31.61,30.955,31.422,2791347,0
2010-08-19,31.364,31.577,30.521,30.828,2511588,0
2010-08-20,30.07,30.249,29.849,30.028,1616509,0
2010-08-23,30.113,30.461,29.62,29.62,1274694,0
2010-08-24,29.169,29.219,28.71,28.794,2862853,0
2010-08-25,28.141,28.65,27.996,28.532,2254213,0
2010-08-26,28.854,29.051,28.446,28.497,1537487,0
2010-08-27,28.896,29.33,28.31,29.211,1964047,0
2010-08-30,28.83,28.973,28.48,28.54,1338705,0
2010-08-31,28.548,29.033,28.403,28.623,1881443,0
2010-09-01,29.364,30.173,29.288,30.164,1947049,0
2010-09-02,30.103,30.368,29.993,30.352,1005226,0
2010-09-03,30.649,31.067,30.649,30.852,1222470,0
2010-09-07,30.216,30.479,30.062,30.164,1100179,0
2010-09-08,30.547,30.904,30.496,30.615,885291,0
2010-09-09,30.886,30.904,30.376,30.632,1278717,0
2010-09-10,30.717,30.913,30.64,30.811,754285,0
2010-09-13,31.193,31.39,30.981,31.211,826516,0
2010-09-14,30.99,31.441,30.735,31.168,920918,0
2010-09-15,30.802,31.219,30.76,30.998,1330810,0
2010-09-16,31.099,31.253,30.99,31.134,1089964,0
2010-09-17,31.245,31.312,30.862,31.067,800605,0
2010-09-20,31.235,31.72,31.109,31.601,787660,0
2010-09-21,32.188,32.418,31.262,31.967,1739326,0
2010-09-22,32.222,32.488,31.959,32.052,1831192,0
2010-09-23,31.381,32.146,31.262,31.687,1883708,0
2010-09-24,32.394,32.631,32.265,32.443,1027924,0
2010-09-27,32.411,32.503,32.232,32.257,1046365,0
2010-09-28,32.478,32.649,31.993,32.546,1740545,0
2010-09-29,32.402,32.742,32.333,32.649,1857763,0
2010-09-30,33.04,33.106,32.426,32.682,1478278,0
2010-10-01,33.225,33.277,32.775,33.142,1836804,0
2010-10-04,32.589,32.826,32.12,32.316,1561761,0
2010-10-05,32.964,33.233,32.698,33.106,1670081,0
2010-10-06,33.517,33.684,33.38,33.584,1550470,0
2010-10-07,34.834,34.851,33.617,33.906,2726045,0
2010-10-08,34.672,35.089,34.561,35.023,2403151,0
2010-10-11,35.073,35.225,34.826,34.92,1632550,0
2010-10-12,35.023,35.267,34.503,35.234,2197993,0
2010-10-13,35.481,35.702,35.412,35.565,2173014,0
2010-10-14,35.983,36.06,35.405,35.736,2415641,0
2010-10-15,35.965,35.965,35.311,35.694,1767000,0
2010-10-18,35.541,35.761,35.412,35.608,1306852,0
2010-10-19,34.647,34.995,34.272,34.468,1900672,0
2010-10-20,34.961,35.405,34.92,35.293,2660577,0
2010-10-21,35.327,35.634,34.766,35.201,2042079,0
2010-10-22,35.251,35.379,35.089,35.344,1529461,0
2010-10-25,35.736,36.067,35.505,35.523,1385786,0
2010-10-26,34.808,35.082,34.475,34.98,2499189,0
2010-10-27,34.528,34.757,34.112,34.528,2039627,0
2010-10-28,35.234,35.293,34.869,35.157,1900082,0
2010-10-29,34.958,35.284,34.924,35.242,1116385,0
2010-11-01,35.575,35.761,35.209,35.472,1522790,0
2010-11-02,35.914,36.383,35.846,36.236,1812296,0
2010-11-03,36.254,36.296,35.752,36.187,1959991,0
2010-11-04,36.782,36.97,36.705,36.97,1801439,0
2010-11-05,37.217,37.819,37.191,37.81,3011721,0
2010-11-08,37.76,38.602,37.633,38.525,3335913,0
2010-11-09,38.91,39.266,38.552,38.755,3902790,0
2010-11-10,38.543,38.721,37.888,38.585,2920037,0
2010-11-11,37.946,38.68,37.819,38.68,2572734,0
2010-11-12,38.287,38.5,37.846,38.127,2304040,0
2010-11-15,38.203,38.347,37.701,37.71,1376273,0
2010-11-16,36.807,36.867,35.533,36.067,5039402,0
2010-11-17,36.595,37.335,36.525,36.97,2658715,0
2010-11-18,37.872,38.133,37.854,37.992,1678924,0
2010-11-19,37.744,37.94,37.284,37.913,1719885,0
2010-11-22,36.978,37.293,36.443,37.208,1882935,0
2010-11-23,36.577,36.943,36.391,36.8,2218803,0
2010-11-24,36.842,37.421,36.79,37.403,2102321,0
2010-11-26,37.24,37.463,37.045,37.174,490635,0
2010-11-29,36.075,36.544,35.761,36.366,3301369,0
2010-11-30,35.616,36.512,35.557,36.221,2788899,0
2010-12-01,37.011,37.716,37.003,37.651,1900899,0
2010-12-02,37.659,38.79,37.659,38.712,2542525,0
2010-12-03,38.569,39.19,38.543,39.181,2888790,0
2010-12-06,38.893,39.393,38.849,39.233,3788441,0
2010-12-07,39.887,39.947,39.224,39.224,3735978,0
2010-12-08,39.172,39.581,38.704,39.07,2014550,0
2010-12-09,39.215,39.233,38.611,38.968,1484264,0
2010-12-10,39.002,39.308,38.916,39.299,1096268,0
2010-12-13,39.99,40.517,39.98,40.321,1903413,0
2010-12-14,40.066,40.099,39.675,39.845,1419908,0
2010-12-15,39.59,39.767,39.181,39.291,1873324,0
2010-12-16,39.471,40.107,39.248,40.099,2441961,0
2010-12-17,39.547,40.467,39.513,40.467,2430620,0
2010-12-20,41.419,41.46,41.01,41.308,1842043,0
2010-12-21,41.639,41.699,41.47,41.587,1359177,0
2010-12-22,41.571,41.639,41.326,41.596,769860,0
2010-12-23,41.205,41.775,41.18,41.699,718426,0
2010-12-27,41.426,41.565,41.326,41.555,716098,0
2010-12-28,40.874,41.172,40.797,41.145,1059717,0
2010-12-29,41.441,41.914,41.38,41.759,1158975,0
2010-12-30,41.604,41.863,41.389,41.742,875204,0
2010-12-31,41.663,42.103,41.636,41.663,544224,0
2011-01-03,42.107,42.278,41.877,41.946,1315171,0
2011-01-04,42.364,42.43,40.865,41.316,1787933,0
2011-01-05,40.244,41.308,40.159,41.104,1928143,0
2011-01-06,40.883,40.917,40.014,40.278,1230446,0
2011-01-07,40.346,40.551,39.803,40.142,977424,0
2011-01-10,39.675,40.142,39.486,39.997,1105481,0
2011-01-11,39.513,40.15,39.353,40.142,2340056,0
2011-01-12,41.223,41.35,40.61,40.72,3596347,0
2011-01-13,40.917,40.959,38.373,38.483,6985586,0
2011-01-14,38.73,39.572,38.611,39.547,3231884,0
2011-01-18,38.91,39.317,38.764,39.317,2600831,0
2011-01-19,39.803,39.954,39.172,39.42,2888609,0
2011-01-20,39.079,39.402,38.704,39.24,2358083,0
2011-01-21,39.317,39.614,38.798,38.815,1374788,0
2011-01-24,38.22,39.105,38.211,38.866,1198878,0
2011-01-25,38.806,39.037,38.407,39.037,1649209,0
2011-01-26,38.985,40.006,38.925,39.954,2406714,0
2011-01-27,40.099,40.099,39.556,39.947,1925949,0
2011-01-28,39.98,39.997,39.197,39.353,1577985,0
2011-01-31,40,40.164,39.811,40.122,1420507,0
2011-02-01,40.5,40.797,40.159,40.737,2321780,0
2011-02-02,40.023,40.585,39.954,40.176,2178483,0
2011-02-03,39.726,39.827,39.325,39.752,1610009,0
2011-02-04,39.411,39.752,39.24,39.752,1042397,0
2011-02-07,39.436,39.631,39.299,39.376,2210814,0
2011-02-08,39.282,39.291,38.976,39.131,2657174,0
2011-02-09,39.479,39.529,38.951,39.163,2457199,0
2011-02-10,38.585,38.712,38.347,38.466,2889388,0
2011-02-11,38.602,39.556,38.543,39.547,1449486,0
2011-02-14,39.317,39.716,39.282,39.64,2592080,0
2011-02-15,39.657,39.775,39.479,39.675,2486659,0
2011-02-16,39.904,40.593,39.836,40.593,1882135,0
2011-02-18,40.822,41.095,40.771,41.01,1321435,0
2011-02-22,40.193,40.789,39.691,39.853,1813765,0
2011-02-23,39.471,40.099,39.266,39.504,2764826,0
2011-02-24,38.823,38.943,37.454,37.692,5475366,0
2011-02-25,37.913,38.611,37.913,38.381,1713859,0
2011-02-28,38.96,39.062,38.263,38.598,2035760,0
2011-03-01,39.122,39.131,38.101,38.133,1784826,0
2011-03-02,38.355,39.622,38.305,39.444,2836441,0
2011-03-03,39.853,40.176,39.614,40.075,2019152,0
2011-03-04,39.767,39.964,38.985,39.122,1595987,0
2011-03-07,39.811,39.818,39.044,39.666,2058806,0
2011-03-08,39.393,40.448,39.367,40.075,2012103,0
2011-03-09,40.023,40.031,39.361,39.657,1671770,0
2011-03-10,38.085,38.373,37.846,37.904,1733305,0
2011-03-11,37.599,38.27,37.599,38.101,1240483,0
2011-03-14,38.057,38.517,37.794,38.483,921254,0
2011-03-15,36.807,38.118,36.772,37.94,1606990,0
2011-03-16,37.692,38.015,36.512,36.893,1826283,0
2011-03-17,38.058,38.307,37.775,38.17,1613711,0
2011-03-18,38.893,38.901,38.279,38.585,1319031,0
2011-03-21,39.163,39.325,39.011,39.325,870728,0
2011-03-22,39.172,39.343,39.07,39.224,1263019,0
2011-03-23,39.197,39.598,39.131,39.581,3493532,0
2011-03-24,39.752,40.082,39.529,40.057,1393574,0
2011-03-25,39.767,40.15,39.479,39.504,1121300,0
2011-03-28,39.59,40.517,39.504,40.006,2424753,0
2011-03-29,40.176,40.874,40.006,40.737,1093919,0
2011-03-30,41.666,41.673,41.078,41.453,1515000,0
2011-03-31,41.801,42.155,41.774,42.078,2133597,0
2011-04-01,42.047,42.77,42.04,42.54,2789159,0
2011-04-04,42.846,43.017,42.608,42.899,1819297,0
2011-04-05,42.243,43.035,42.201,42.846,1690391,0
2011-04-06,43.035,43.194,42.125,42.328,1511309,0
2011-04-07,41.682,41.895,41.12,41.502,2685337,0
2011-04-08,42.763,43.067,42.525,43.035,3462252,0
2011-04-11,43.238,43.392,42.735,42.956,2559654,0
2011-04-12,42.516,42.531,41.375,41.988,3639980,0
2011-04-13,42.133,42.226,41.691,41.971,1184704,0
2011-04-14,41.205,42.031,41.205,42.023,1341639,0
2011-04-15,41.426,42.073,41.368,41.962,1277920,0
2011-04-18,40.669,40.985,40.006,40.704,2090296,0
2011-04-19,40.848,41.614,40.848,41.46,1260787,0
2011-04-20,42.413,42.422,41.877,41.98,1352448,0
2011-04-21,42.549,42.584,41.912,42.21,901898,0
2011-04-25,42.252,42.371,41.766,41.843,1285390,0
2011-04-26,42.292,42.292,41.382,41.877,2007971,0
2011-04-27,42.047,42.456,41.502,42.422,1908750,0
2011-04-28,42.252,42.891,42.21,42.584,1246302,0
2011-04-29,42.649,43.377,42.606,43.201,1227101,0
2011-05-02,43.238,43.443,42.584,42.653,1333976,0
2011-05-03,41.775,42.133,41.205,41.502,1409530,0
2011-05-04,41.605,41.605,40.244,40.771,1818405,0
2011-05-05,40.119,40.274,39.184,39.673,2100748,0
2011-05-06,41.196,41.657,40.286,40.737,2577283,0
2011-05-09,40.414,41.12,40.253,40.822,1331354,0
2011-05-10,41.018,41.223,40.644,41.051,1343461,0
2011-05-11,41.054,41.14,40.059,40.393,1361048,0
2011-05-12,40.5,40.813,40.091,40.644,1516144,0
2011-05-13,40.832,41.087,40.305,40.585,1463783,0
2011-05-16,40.686,41.843,40.576,40.781,2195727,0
2011-05-17,40.295,40.728,39.878,40.346,1597817,0
2011-05-18,40.448,40.746,39.98,40.244,2399337,0
2011-05-19,40.159,40.405,39.845,40.176,1297696,0
2011-05-20,40.411,40.428,39.509,40.11,1835226,0
2011-05-23,39.079,39.59,38.985,39.479,1508977,0
2011-05-24,39.896,40.321,39.775,39.93,1167259,0
2011-05-25,39.334,40.041,39.317,39.896,1325109,0
2011-05-26,40.091,40.44,39.853,40.337,1364113,0
2011-05-27,40.746,40.857,40.401,40.549,1708647,0
2011-05-31,41.501,41.554,40.901,41.417,944696,0
2011-06-01,41.026,41.316,40.805,40.89,2985409,0
2011-06-02,41.359,41.537,40.797,41.375,1752219,0
2011-06-03,40.634,41.571,40.617,41.158,1577292,0
2011-06-06,41.291,41.342,40.431,40.508,880956,0
2011-06-07,40.951,41.046,40.531,40.557,1273909,0
2011-06-08,40.162,40.42,39.861,39.948,1168556,0
2011-06-09,39.793,40.196,39.647,40.05,884806,0
2011-06-10,39.921,39.921,38.915,38.96,1476900,0
2011-06-13,38.994,39.062,38.272,38.557,884776,0
2011-06-14,39.278,39.397,39.089,39.26,1370085,0
2011-06-15,38.504,38.781,38.281,38.349,1784032,0
2011-06-16,38.127,38.263,37.698,38.17,1014409,0
2011-06-17,38.574,38.598,38.015,38.041,885344,0
2011-06-20,37.473,37.912,37.449,37.715,892226,0
2011-06-21,38.049,38.865,38.032,38.814,1362838,0
2011-06-22,38.307,38.744,38.255,38.263,859680,0
2011-06-23,36.822,37.835,36.658,37.791,2263826,0
2011-06-24,37.576,37.732,37.062,37.397,1484033,0
2011-06-27,37.457,37.972,37.337,37.757,963603,0
2011-06-28,37.921,38.298,37.843,38.238,783422,0
2011-06-29,38.797,39.311,38.548,39.227,1131930,0
2011-06-30,38.886,39.413,38.886,39.266,675608,0
2011-07-01,39.062,39.519,38.856,39.492,798499,0
2011-07-05,39.638,40.084,39.492,39.612,1064244,0
2011-07-06,39.089,39.27,38.781,39.106,1191532,0
2011-07-07,39.982,40.54,39.87,40.497,1664828,0
2011-07-08,39.543,39.87,39.115,39.621,1512208,0
2011-07-11,38.093,38.53,37.963,38.015,2301073,0
2011-07-12,37.603,38.17,37.544,37.688,1817568,0
2011-07-13,38.462,39.089,38.222,38.436,1901291,0
2011-07-14,38.797,39.053,38.015,38.102,1004647,0
2011-07-15,37.991,38.186,37.757,38.179,936915,0
2011-07-18,37.767,37.93,37.233,37.594,842980,0
2011-07-19,38.247,38.384,37.93,38.263,786034,0
2011-07-20,38.677,39.139,38.446,38.883,1223257,0
2011-07-21,39.347,40.05,39.062,40.016,1328410,0
2011-07-22,40.102,40.187,39.853,39.904,1273253,0
2011-07-25,39.69,39.955,39.432,39.501,1037608,0
2011-07-26,40.11,41.063,39.914,40.96,1805451,0
2011-07-27,40.531,40.609,38.462,38.943,3755476,0
2011-07-28,37.567,38.317,37.354,37.406,3247316,0
2011-07-29,37.873,38.21,37.457,37.958,2599737,0
2011-08-01,38.281,38.401,37.002,37.277,1923257,0
2011-08-02,36.427,37.688,36.41,36.634,4048758,0
2011-08-03,37.174,37.182,35.594,36.254,3247319,0
2011-08-04,33.23,33.901,32.416,32.424,5457624,0
2011-08-05,33.052,33.146,30.725,31.448,3630855,0
2011-08-08,29.274,29.703,27.866,27.9,5377051,0
2011-08-09,29.282,29.978,27.874,29.658,4577486,0
2011-08-10,28.569,28.74,27.566,27.694,4957839,0
2011-08-11,27.977,28.973,27.686,28.707,3757324,0
2011-08-12,28.973,29.213,28.527,28.828,2773465,0
2011-08-15,29.324,29.677,29.204,29.574,1731827,0
2011-08-16,29.119,29.823,28.998,29.539,5188288,0
2011-08-17,29.78,30.089,29.257,29.539,2413191,0
2011-08-18,28.151,28.294,27.376,27.659,2211756,0
2011-08-19,26.98,27.831,26.517,26.56,1964253,0
2011-08-22,27.591,27.591,26.492,26.544,2408621,0
2011-08-23,26.38,26.998,26.148,26.937,2310561,0
2011-08-24,27.066,27.616,26.946,27.469,2827743,0
2011-08-25,27.625,27.762,26.639,26.87,2346722,0
2011-08-26,26.457,27.23,26.053,27.195,2088555,0
2011-08-29,27.428,27.9,27.367,27.556,1842896,0
2011-08-30,27.263,28.029,27.093,27.847,3743330,0
2011-08-31,28.303,28.743,28.251,28.509,3304484,0
2011-09-01,28.096,28.664,27.909,27.925,2883352,0
2011-09-02,26.892,27.403,26.763,27.021,1372753,0
2011-09-06,25.239,25.985,25.204,25.814,2306406,0
2011-09-07,26.303,27.334,26.243,27.239,1791134,0
2011-09-08,26.577,27.111,26.209,26.354,3458412,0
2011-09-09,25.521,25.873,25.135,25.359,3816338,0
2011-09-12,24.688,25.298,24.578,25.221,3001881,0
2011-09-13,25.031,26.02,25.023,25.64,5269746,0
2011-09-14,25.718,26.329,25.254,26.035,2610256,0
2011-09-15,26.767,26.826,26.475,26.655,4625423,0
2011-09-16,26.688,26.792,26.268,26.517,2642816,0
2011-09-19,25.341,25.547,25.057,25.452,1654587,0
2011-09-20,25.461,25.736,25.204,25.272,2644719,0
2011-09-21,25.23,25.351,23.882,23.882,2993166,0
2011-09-22,22.335,22.533,21.83,22.025,6746090,0
2011-09-23,21.571,22.284,21.519,22.095,3175597,0
2011-09-26,22.583,22.842,21.906,22.747,3224604,0
2011-09-27,23.306,23.546,22.686,22.86,4063372,0
2011-09-28,22.722,22.816,21.83,21.94,3352052,0
2011-09-29,22.757,22.798,21.708,22.19,2609393,0
2011-09-30,21.519,22.152,21.416,21.857,2888718,0
2011-10-03,21.046,21.631,20.679,20.679,3578176,0
2011-10-04,20.317,21.51,20,21.493,4646674,0
2011-10-05,21.864,22.971,21.681,22.919,5143178,0
2011-10-06,23.05,24.382,23.032,23.865,5037163,0
2011-10-07,23.769,23.968,23.029,23.168,4172917,0
2011-10-10,24.345,24.456,23.906,24.251,1906440,0
2011-10-11,23.923,24.242,23.769,24.026,2303188,0
2011-10-12,24.775,24.885,24.345,24.61,4257680,0
2011-10-13,24.792,24.808,24.052,24.6,2543796,0
2011-10-14,25.305,25.598,25.006,25.461,3478128,0
2011-10-17,25.547,25.564,24.679,24.783,2218205,0
2011-10-18,24.842,25.512,24.448,25.262,4256206,0
2011-10-19,25.031,25.418,24.6,24.713,2297743,0
2011-10-20,24.636,24.859,23.923,24.422,2199780,0
2011-10-21,25.314,25.564,25.015,25.281,1419037,0
2011-10-24,25.589,26.62,25.564,26.611,1879749,0
2011-10-25,26.511,26.97,25.811,26.555,2959455,0
2011-10-26,27.343,27.392,26.14,26.826,3014302,0
2011-10-27,28.656,29.754,28.173,29.549,3174900,0
2011-10-28,29.124,29.765,29.116,29.636,2424672,0
2011-10-31,28.276,28.494,27.264,27.315,2480635,0
2011-11-01,25.178,26.633,25.153,25.984,5209709,0
2011-11-02,26.284,27.272,26.234,27.111,4373898,0
2011-11-03,29.48,31.425,28.518,30.154,8759444,0
2011-11-04,29.417,30.258,29.142,30.25,3916104,0
2011-11-07,30.442,30.88,30.089,30.793,4197702,0
2011-11-08,31.27,31.339,30.301,31.046,2635303,0
2011-11-09,29.765,30.171,29.256,29.332,2690804,0
2011-11-10,30.171,30.198,29.366,29.644,3268204,0
2011-11-11,30.708,31.288,30.423,31.115,2614080,0
2011-11-14,30.898,31.158,30.354,30.569,1573182,0
2011-11-15,30.526,30.882,30.145,30.544,1284751,0
2011-11-16,30.05,30.977,30.042,30.094,2071479,0
2011-11-17,30.327,30.37,28.882,29.237,2993913,0
2011-11-18,29.886,29.912,29.219,29.522,2282672,0
2011-11-21,28.303,28.944,28.103,28.795,3139800,0
2011-11-22,28.509,29.057,28.373,28.719,2967923,0
2011-11-23,28.13,28.32,27.507,27.705,2094688,0
2011-11-25,27.16,28.035,27.152,27.239,1426905,0
2011-11-28,29.169,29.393,28.64,28.899,2034979,0
2011-11-29,29.956,30.431,29.731,30.086,2490484,0
2011-11-30,31.725,32.279,31.691,32.261,2655936,0
2011-12-01,32.266,32.56,31.763,32.429,3141617,0
2011-12-02,33.08,33.096,32.266,32.387,3058466,0
2011-12-05,33.32,33.391,32.647,32.958,2278440,0
2011-12-06,33.071,33.408,32.855,33.122,1613712,0
2011-12-07,32.456,32.706,32.016,32.576,1782413,0
2011-12-08,31.529,31.797,30.578,30.864,2621420,0
2011-12-09,31.711,32.144,31.625,31.945,1868695,0
2011-12-12,31.002,31.079,30.423,30.873,1461368,0
2011-12-13,31.331,31.696,30.171,30.466,1488279,0
2011-12-14,29.912,30.137,29.403,29.6,1970823,0
2011-12-15,30.154,30.18,29.515,29.695,1623042,0
2011-12-16,30.067,30.501,29.912,30.24,2360741,0
2011-12-19,30.751,30.838,29.773,29.859,2008242,0
2011-12-20,30.95,31.583,30.898,31.445,5314160,0
2011-12-21,31.183,31.548,30.882,31.417,2581707,0
2011-12-22,31.573,32.187,31.539,32.067,1728418,0
2011-12-23,31.996,32.429,31.893,32.397,1001592,0
2011-12-27,32.049,32.353,31.903,31.937,768902,0
2011-12-28,32.04,32.067,31.158,31.254,1039635,0
2011-12-29,31.678,31.773,31.435,31.719,1146093,0
2011-12-30,31.963,32.274,31.858,32.171,818871,0
2012-01-03,34.195,34.914,33.901,34.741,2797091,0
2012-01-04,34.092,34.853,34.012,34.645,2392861,0
2012-01-05,33.962,34.255,33.581,33.935,1743366,0
2012-01-06,33.805,33.814,33.224,33.286,1891732,0
2012-01-09,33.633,33.633,33.053,33.192,1092544,0
2012-01-10,33.987,34.16,33.442,34.142,1590088,0
2012-01-11,34.134,34.75,33.728,34.68,2222094,0
2012-01-12,34.999,35.121,34.47,34.62,1158555,0
2012-01-13,33.581,33.599,32.802,33.521,2412515,0
2012-01-17,34.066,34.263,33.512,33.651,1369422,0
2012-01-18,34.316,34.636,34.126,34.61,1370436,0
2012-01-19,34.722,35.276,34.592,35.251,1884989,0
2012-01-20,34.576,35.148,34.308,34.542,1432522,0
2012-01-23,34.645,34.99,34.533,34.862,1177380,0
2012-01-24,34.245,34.722,34.031,34.68,1425107,0
2012-01-25,34.004,35.06,33.571,34.895,1741480,0
2012-01-26,34.68,34.974,34.186,34.324,1576838,0
2012-01-27,34.403,34.878,34.403,34.533,1409584,0
2012-01-30,33.875,34.393,33.683,34.213,1492820,0
2012-01-31,34.654,34.712,33.805,33.971,1525306,0
2012-02-01,34.263,34.446,33.987,34.152,2631601,0
2012-02-02,34.142,34.299,33.633,33.901,2257258,0
2012-02-03,34.004,34.178,33.545,33.658,2467268,0
2012-02-06,32.766,32.924,32.474,32.784,2012500,0
2012-02-07,33.104,33.417,32.483,33.338,1905876,0
2012-02-08,33.467,33.918,33.434,33.683,1302745,0
2012-02-09,34.316,34.698,34.126,34.602,1536941,0
2012-02-10,33.841,34.021,33.365,33.485,1502396,0
2012-02-13,34.222,34.282,33.746,34.031,1132445,0
2012-02-14,33.935,34.479,33.848,34.195,1526549,0
2012-02-15,34.662,34.662,34.012,34.16,1726088,0
2012-02-16,34.272,34.974,34.152,34.957,2435930,0
2012-02-17,35.354,35.389,34.87,35.041,1025694,0
2012-02-21,35.408,35.641,35.041,35.328,1495516,0
2012-02-22,35.874,36.592,35.44,36.479,2812394,0
2012-02-23,36.565,36.627,34.654,35.561,4673254,0
2012-02-24,35.216,35.761,34.878,34.895,2047294,0
2012-02-27,34.272,34.456,33.901,34.204,2821374,0
2012-02-28,33.736,34.082,33.529,33.755,2338109,0
2012-02-29,33.851,34.309,33.298,33.464,2989704,0
2012-03-01,33.755,35.701,33.675,35.322,6009115,0
2012-03-02,35.079,35.476,35.034,35.293,1962717,0
2012-03-05,35.103,35.13,34.324,34.741,1826683,0
2012-03-06,33.355,33.606,32.691,32.896,2439053,0
2012-03-07,33.224,33.683,32.819,33.599,1321715,0
2012-03-08,34.55,35.467,34.385,35.354,1911697,0
2012-03-09,34.974,35.622,34.957,35.408,1794467,0
2012-03-12,35.251,35.44,34.887,34.974,955128,0
2012-03-13,35.079,35.951,35.06,35.892,1545741,0
2012-03-14,35.354,35.709,34.914,34.964,2107931,0
2012-03-15,35.293,35.561,34.809,35.485,1730578,0
2012-03-16,35.579,36.549,35.579,36.341,2029473,0
2012-03-19,36.211,36.652,36.056,36.452,1212756,0
2012-03-20,35.458,35.476,34.741,35.07,1255763,0
2012-03-21,34.662,34.87,34.263,34.299,1870387,0
2012-03-22,33.503,33.658,33.192,33.477,1408294,0
2012-03-23,33.338,33.971,33.192,33.909,1021439,0
2012-03-26,34.403,34.722,34.186,34.722,987601,0
2012-03-27,34.429,34.671,33.944,33.944,1334830,0
2012-03-28,34.039,34.066,33.271,33.338,1477974,0
2012-03-29,32.983,33.355,32.691,33.018,1699235,0
2012-03-30,33.28,33.315,32.7,33.08,2070556,0
2012-04-02,32.56,33.545,32.438,33.122,2131563,0
2012-04-03,32.776,33.053,32.377,32.725,2838089,0
2012-04-04,31.903,32.784,31.686,31.773,2665519,0
2012-04-05,31.512,32.377,31.496,32.24,1978329,0
2012-04-09,31.773,31.979,31.375,31.642,1017323,0
2012-04-10,30.882,31.245,30.128,30.301,3208490,0
2012-04-11,30.977,31.453,30.69,31.305,3696776,0
2012-04-12,31.591,32.136,31.573,31.937,1175951,0
2012-04-13,31.331,31.512,30.405,30.447,2082261,0
2012-04-16,31.106,31.158,30.137,30.484,1835372,0
2012-04-17,30.672,31.303,30.555,31.286,2576032,0
2012-04-18,30.665,31.445,30.613,31.279,4139312,0
2012-04-19,30.941,31.279,30.388,30.431,2218841,0
2012-04-20,30.613,30.933,30.198,30.216,1369143,0
2012-04-23,29.651,30.12,29.376,30.086,1656458,0
2012-04-24,30.258,30.889,30.094,30.735,1302059,0
2012-04-25,31.963,32.222,31.783,32.023,2575660,0
2012-04-26,33,33.692,32.794,33.243,2607094,0
2012-04-27,33.796,33.841,33.347,33.512,1618193,0
2012-04-30,33.666,33.984,33.394,33.913,1122897,0
2012-05-01,33.797,34.554,33.666,34.194,1299157,0
2012-05-02,32.914,33.45,32.812,33.271,2586213,0
2012-05-03,33.113,33.367,32.359,32.375,1556295,0
2012-05-04,31.76,31.954,30.925,31.058,1918170,0
2012-05-07,30.95,31.496,30.794,31.227,2078317,0
2012-05-08,30.56,31.097,30.007,30.995,2305816,0
2012-05-09,30.408,31.26,30.381,30.952,1452401,0
2012-05-10,31.357,31.498,30.337,30.504,1567169,0
2012-05-11,29.897,30.811,29.854,30.399,1514452,0
2012-05-14,29.599,30.187,29.371,29.88,1424195,0
2012-05-15,29.705,30.021,29.361,29.432,1831662,0
2012-05-16,29.688,30.162,29.099,29.133,1270290,0
2012-05-17,29.458,29.713,29.056,29.099,1233111,0
2012-05-18,29.036,29.071,28.333,28.552,1649536,0
2012-05-21,28.818,29.58,28.65,29.519,1107292,0
2012-05-22,30.021,30.564,29.837,30.197,2308118,0
2012-05-23,29.248,29.574,28.552,29.519,3456149,0
2012-05-24,29.274,29.3,28.631,29.028,2239620,0
2012-05-25,28.738,29.546,28.729,29.291,1624350,0
2012-05-29,30.39,30.68,30.048,30.417,1354322,0
2012-05-30,29.659,29.669,28.65,28.65,2061839,0
2012-05-31,28.72,28.72,27.297,27.393,3926503,0
2012-06-01,26.639,27.245,26.172,26.796,3355632,0
2012-06-04,27.218,27.297,26.437,26.989,1650236,0
2012-06-05,26.806,27.191,26.69,26.999,1722832,0
2012-06-06,27.227,28.264,27.183,28.264,1370336,0
2012-06-07,28.948,29.079,28.404,28.614,1884508,0
2012-06-08,27.746,28.379,27.49,28.264,1581900,0
2012-06-11,28.499,28.641,27.693,27.737,1621391,0
2012-06-12,28.142,28.552,27.85,28.499,1516634,0
2012-06-13,27.799,28.228,27.603,27.886,1424420,0
2012-06-14,27.825,28.783,27.657,28.676,1139263,0
2012-06-15,29.02,29.291,28.887,29.291,672299,0
2012-06-18,28.984,29.056,28.641,29.02,1544943,0
2012-06-19,30.417,30.75,30.048,30.662,2508165,0
2012-06-20,31.154,31.154,30.091,30.399,2931828,0
2012-06-21,30.672,30.838,29.01,29.406,3486674,0
2012-06-22,29.659,29.688,28.561,28.941,1600429,0
2012-06-25,28.203,28.333,27.947,28.095,938982,0
2012-06-26,27.928,28.203,27.595,27.928,1647492,0
2012-06-27,28.026,28.933,27.982,28.818,1467007,0
2012-06-28,28.499,29.185,28.211,29.099,1712878,0
2012-06-29,30.285,30.821,30.17,30.723,1603859,0
2012-07-02,31.364,31.523,30.786,31.26,1565385,0
2012-07-03,31.743,32.507,31.576,32.427,1423331,0
2012-07-05,31.286,31.611,30.855,31.277,1506857,0
2012-07-06,30.855,30.89,30.135,30.549,1290084,0
2012-07-09,30.417,31.092,30.311,30.997,1620924,0
2012-07-10,31.654,31.664,30.425,30.645,1304857,0
2012-07-11,30.645,30.96,30.371,30.564,1215909,0
2012-07-12,30.626,30.636,30.135,30.311,3200352,0
2012-07-13,30.742,31.646,30.706,31.541,1264840,0
2012-07-16,31.601,31.795,31.251,31.576,893612,0
2012-07-17,32.207,32.252,31.408,32.094,1402083,0
2012-07-18,31.849,32.252,31.795,32.181,946362,0
2012-07-19,32.481,33.166,32.394,33.061,1784176,0
2012-07-20,32.384,32.622,31.997,32.217,1586769,0
2012-07-23,30.969,31.97,30.838,31.849,1221731,0
2012-07-24,31.514,31.646,30.723,31.233,1495727,0
2012-07-25,32.313,32.359,31.849,31.988,1385987,0
2012-07-26,33.193,33.683,32.859,33.598,1804037,0
2012-07-27,33.869,34.423,33.501,34.237,1501528,0
2012-07-30,33.929,34.502,33.878,34.378,1263651,0
2012-07-31,34.334,34.466,33.543,33.632,1733835,0
2012-08-01,34.063,34.702,33.387,33.806,2051518,0
2012-08-02,33.008,34.063,32.955,33.482,2219713,0
2012-08-03,34.405,34.958,34.131,34.896,1260134,0
2012-08-06,35.274,35.582,35.074,35.371,1185697,0
2012-08-07,36.083,36.435,35.783,35.872,1342630,0
2012-08-08,35.828,36.258,35.732,35.995,856530,0
2012-08-09,35.916,36.435,35.846,36.126,709381,0
2012-08-10,35.441,36.24,35.345,36.188,971337,0
2012-08-13,36.25,36.276,35.616,35.897,689594,0
2012-08-14,36.003,36.25,35.793,35.897,596253,0
2012-08-15,35.801,35.863,35.486,35.732,715061,0
2012-08-16,35.934,36.654,35.793,36.529,1153996,0
2012-08-17,36.689,36.706,36.312,36.609,780673,0
2012-08-20,36.549,36.768,36.223,36.583,614572,0
2012-08-21,37.023,37.269,36.689,36.908,863708,0
2012-08-22,36.46,37.137,36.408,36.926,918265,0
2012-08-23,36.953,36.953,36.073,36.268,1397489,0
2012-08-24,36.162,36.549,36.091,36.435,1224661,0
2012-08-27,36.654,36.654,36.258,36.328,634690,0
2012-08-28,36.268,36.347,35.987,36.021,927859,0
2012-08-29,36.223,36.487,35.897,36.382,1000012,0
2012-08-30,36.506,36.539,35.574,35.757,1336999,0
2012-08-31,36.743,36.873,36.172,36.645,1019616,0
2012-09-04,36.918,36.918,36.021,36.32,1152327,0
2012-09-05,36.506,36.522,35.828,36.049,1285383,0
2012-09-06,36.549,37.26,36.529,36.899,1735725,0
2012-09-07,37.487,37.551,36.963,37.314,1827530,0
2012-09-10,37.094,37.163,36.451,36.575,1318738,0
2012-09-11,36.899,37.2,36.795,36.997,1396933,0
2012-09-12,37.226,37.436,36.934,37.251,1256522,0
2012-09-13,37.181,38.402,36.988,37.981,1692252,0
2012-09-14,38.823,39.429,38.772,39.106,1164804,0
2012-09-17,38.842,39.051,38.481,38.604,704101,0
2012-09-18,38.033,38.375,37.849,37.972,759522,0
2012-09-19,37.84,37.901,37.543,37.543,1419824,0
2012-09-20,36.506,36.821,36.111,36.559,2229893,0
2012-09-21,36.478,36.645,36.232,36.46,2287118,0
2012-09-24,35.379,36.372,35.32,36.134,1562085,0
2012-09-25,36.487,37.067,36.215,36.25,1465034,0
2012-09-26,36.065,36.32,35.669,36.162,1811974,0
2012-09-27,36.328,36.918,35.959,36.733,875217,0
2012-09-28,36.111,36.172,35.749,35.819,831613,0
2012-10-01,36.539,36.892,36.372,36.496,1801922,0
2012-10-02,37.172,37.41,36.768,37.269,2339782,0
2012-10-03,37.2,37.251,36.223,36.337,1751594,0
2012-10-04,36.382,36.478,36.215,36.286,2360592,0
2012-10-05,36.681,36.795,36.111,36.119,2670534,0
2012-10-08,36.03,36.172,35.925,35.925,1493203,0
2012-10-09,35.591,36.073,35.336,35.336,2563884,0
2012-10-10,35.371,35.423,34.863,34.863,1791790,0
2012-10-11,35.044,35.311,34.94,35.074,2234328,0
2012-10-12,35.082,35.301,34.702,34.792,1235227,0
2012-10-15,34.967,35.082,34.546,34.923,779290,0
2012-10-16,34.73,35.379,34.687,35.301,1353654,0
2012-10-17,35.897,36.293,35.625,35.995,1333692,0
2012-10-18,35.152,35.783,35.082,35.301,2719224,0
2012-10-19,35.107,35.125,34.116,34.159,2250186,0
2012-10-22,34.537,34.668,33.869,34.237,1803371,0
2012-10-23,33.501,33.711,33.264,33.509,1823731,0
2012-10-24,33.816,33.929,33.226,33.272,1543542,0
2012-10-25,33.701,33.721,33.209,33.553,1342235,0
2012-10-26,33.254,33.666,33.218,33.421,1057228,0
2012-10-31,33.264,33.413,32.718,33.051,2069766,0
2012-11-01,33.377,34.334,33.332,34.282,2566388,0
2012-11-02,34.053,34.23,33.675,33.756,2277853,0
2012-11-05,33.13,33.721,33.113,33.473,1822207,0
2012-11-06,33.034,33.658,33.034,33.288,1714101,0
2012-11-07,32.7,32.761,31.954,32.173,3732505,0
2012-11-08,31.646,32.998,31.636,32.103,3456076,0
2012-11-09,31.944,32.752,31.856,32.243,1598276,0
2012-11-12,32.016,32.12,31.654,31.963,1296829,0
2012-11-13,31.76,32.49,31.716,32.024,1239576,0
2012-11-14,32.27,32.34,31.691,31.795,1143447,0
2012-11-15,31.849,32.463,31.839,32.366,2482695,0
2012-11-16,32.191,32.965,31.787,32.947,3246073,0
2012-11-19,33.438,33.843,33.413,33.711,1102690,0
2012-11-20,33.737,34.153,33.597,34.074,2130990,0
2012-11-21,34.135,34.401,34.055,34.339,1553713,0
2012-11-23,35.054,35.091,34.755,35.011,663535,0
2012-11-26,34.728,34.79,34.479,34.613,695919,0
2012-11-27,34.595,34.862,34.276,34.366,918599,0
2012-11-28,34.127,34.515,33.729,34.515,1156542,0
2012-11-29,35.206,35.338,34.781,35.091,1102683,0
2012-11-30,35.328,35.411,35.029,35.328,1532499,0
2012-12-03,35.763,35.799,34.993,35.064,1240853,0
2012-12-04,35.26,35.338,34.755,34.895,1460723,0
2012-12-05,35.054,35.328,34.544,35.223,1800094,0
2012-12-06,34.816,35.045,34.595,34.915,931442,0
2012-12-07,34.551,34.685,34.153,34.304,1215919,0
2012-12-10,33.844,34.109,33.756,33.95,1529779,0
2012-12-11,34.011,34.356,33.968,34.276,1318565,0
2012-12-12,34.479,35.153,34.47,35.037,1489840,0
2012-12-13,34.544,35.206,34.47,34.631,1364426,0
2012-12-14,34.807,35.099,34.499,34.878,1511011,0
2012-12-17,34.737,35.011,34.701,35.011,829533,0
2012-12-18,34.895,35.869,34.843,35.851,1496310,0
2012-12-19,36.577,36.939,36.258,36.611,2653424,0
2012-12-20,36.469,37.151,36.452,37.143,1944220,0
2012-12-21,36.09,37.055,36.09,36.869,2201633,0
2012-12-24,36.708,36.968,36.312,36.665,166203,0
2012-12-26,36.834,37.063,36.639,36.851,628248,0
2012-12-27,37.355,37.426,36.771,37.23,1059494,0
2012-12-28,36.887,36.903,36.328,36.356,896322,0
2012-12-31,36.7,37.151,36.328,37.082,694332,0
2013-01-02,37.886,38.002,37.409,37.86,1207619,0
2013-01-03,37.558,37.789,37.248,37.364,1254639,0
2013-01-04,36.921,37.62,36.895,37.558,1298933,0
2013-01-07,36.531,36.718,36.258,36.469,1884747,0
2013-01-08,36.152,36.239,35.728,36.037,1698792,0
2013-01-09,36.019,36.4,35.985,36.356,1109383,0
2013-01-10,36.93,36.939,36.426,36.604,1101415,0
2013-01-11,36.86,36.968,36.508,36.921,1573228,0
2013-01-14,36.452,36.656,36.152,36.293,960257,0
2013-01-15,35.763,36.604,35.728,36.312,1437804,0
2013-01-16,36.382,36.674,36.152,36.337,1337603,0
2013-01-17,36.834,36.834,36.328,36.426,1064708,0
2013-01-18,36.302,36.523,36.081,36.488,841738,0
2013-01-22,36.968,37.028,36.541,37.018,974415,0
2013-01-23,37.063,37.691,37.063,37.462,1497237,0
2013-01-24,37.515,37.726,37.045,37.285,828732,0
2013-01-25,37.487,37.974,37.248,37.565,1427206,0
2013-01-28,37.745,37.869,37.16,37.285,1206723,0
2013-01-29,37.276,37.523,37.266,37.434,971878,0
2013-01-30,37.285,37.543,36.921,37.045,1085516,0
2013-01-31,37.098,37.443,36.903,37.214,942039,0
2013-02-01,37.258,37.984,37.169,37.841,964565,0
2013-02-04,36.516,36.806,35.851,36.152,1783157,0
2013-02-05,36.143,36.887,36.1,36.452,1573784,0
2013-02-06,35.471,35.816,35.303,35.773,1768305,0
2013-02-07,35.64,35.736,34.985,35.197,1729962,0
2013-02-08,35.117,35.49,35.099,35.436,874836,0
2013-02-11,34.816,35.17,34.755,35.064,1620485,0
2013-02-12,35.153,35.514,35.135,35.444,862419,0
2013-02-13,35.781,36.195,35.649,36.081,1325581,0
2013-02-14,35.657,36.125,35.649,36.001,1847234,0
2013-02-15,35.851,36.18,35.781,36.047,2166672,0
2013-02-19,36.239,36.436,36.09,36.302,1196497,0
2013-02-20,36.585,36.7,35.931,36.009,1621972,0
2013-02-21,35.401,35.861,35.117,35.842,3089960,0
2013-02-22,37.196,37.419,36.276,36.958,3346522,0
2013-02-25,37.39,37.39,35.426,35.436,2668848,0
2013-02-26,36.028,36.143,35.551,35.878,1321341,0
2013-02-27,36.356,37.169,36.276,37.106,1461621,0
2013-02-28,36.737,36.754,36.328,36.479,935985,0
2013-03-01,36.1,36.312,35.72,35.931,1250349,0
2013-03-04,35.665,35.753,35.144,35.426,995260,0
2013-03-05,35.985,36.133,35.673,35.753,783220,0
2013-03-06,35.789,36.117,35.611,35.904,844684,0
2013-03-07,35.975,36.426,35.888,36.239,1109358,0
2013-03-08,36.214,36.337,35.922,36.143,956388,0
2013-03-11,36.143,36.143,35.728,36.117,555859,0
2013-03-12,36.133,36.418,35.851,35.957,1292036,0
2013-03-13,35.63,35.894,35.436,35.649,941821,0
2013-03-14,35.71,36.365,35.657,36.312,898155,0
2013-03-15,36.195,36.409,36.028,36.071,1327420,0
2013-03-18,35.356,35.913,35.241,35.506,1657268,0
2013-03-19,35.64,35.673,35.002,35.534,2908800,0
2013-03-20,36.081,36.436,35.975,36.232,2155535,0
2013-03-21,35.851,35.894,35.426,35.463,1074710,0
2013-03-22,35.985,36.232,35.851,35.904,1080930,0
2013-03-25,35.665,36.276,35.657,35.966,1513839,0
2013-03-26,36.195,36.302,35.894,36.18,639308,0
2013-03-27,35.366,35.894,35.323,35.869,1163822,0
2013-03-28,35.941,36.409,35.888,36.071,1743866,0
2013-04-01,35.966,36.064,35.276,35.534,1134982,0
2013-04-02,36.047,36.223,35.799,35.941,1043394,0
2013-04-03,36.205,36.391,35.744,35.941,1492030,0
2013-04-04,35.799,35.878,35.045,35.347,1268798,0
2013-04-05,35.144,35.514,34.747,35.381,1968279,0
2013-04-08,35.436,35.985,35.381,35.966,956976,0
2013-04-09,35.728,36.347,35.551,36.037,1074701,0
2013-04-10,36.18,36.903,36.18,36.771,1088334,0
2013-04-11,36.78,37.205,36.516,36.983,1330731,0
2013-04-12,36.737,36.746,35.64,36.056,936462,0
2013-04-15,35.683,35.683,34.296,34.304,1787520,0
2013-04-16,34.534,35.463,34.525,35.444,2590716,0
2013-04-17,34.862,35.411,34.843,35.161,7522328,0
2013-04-18,35.506,35.64,34.993,35.356,2174109,0
2013-04-19,35.807,36.071,35.444,35.957,1727627,0
2013-04-22,36.426,36.541,35.825,36.469,1139040,0
2013-04-23,36.708,37.187,36.611,36.958,1443113,0
2013-04-24,37.187,38.231,37.179,37.974,1841866,0
2013-04-25,38.54,38.56,37.984,38.036,2285606,0
2013-04-26,38.231,38.444,38.01,38.223,1824339,0
2013-04-29,38.531,39.159,38.337,38.895,1499950,0
2013-04-30,39.151,39.479,38.858,39.356,2855436,0
2013-05-01,39.062,39.495,38.815,38.904,1297027,0
2013-05-02,36.788,37.478,36.604,37.364,4640174,0
2013-05-03,37.878,38.54,37.585,37.716,2080299,0
2013-05-06,37.312,37.716,37.258,37.709,1537697,0
2013-05-07,38.257,38.398,37.85,38.002,1981567,0
2013-05-08,38.301,38.867,38.301,38.531,1403384,0
2013-05-09,38.329,38.62,38.132,38.301,1059424,0
2013-05-10,38.337,38.444,37.946,38.444,574926,0
2013-05-13,38.223,38.345,38.01,38.301,548343,0
2013-05-14,38.24,38.744,38.24,38.716,1397863,0
2013-05-15,38.062,38.628,38.002,38.444,1243182,0
2013-05-16,38.417,38.62,38.257,38.257,861637,0
2013-05-17,38.116,38.673,38.081,38.487,1089859,0
2013-05-20,38.262,38.694,38.103,38.621,786104,0
2013-05-21,38.613,39.026,38.407,38.739,854758,0
2013-05-22,39.061,39.591,38.165,38.379,944087,0
2013-05-23,38.145,38.416,37.708,38.281,916519,0
2013-05-24,37.948,38.191,37.797,38.135,762842,0
2013-05-28,38.739,38.739,38.281,38.477,849290,0
2013-05-29,38.569,38.658,37.941,38.173,741062,0
2013-05-30,38.057,38.379,37.948,38.165,614731,0
2013-05-31,37.966,38.228,37.724,37.724,906982,0
2013-06-03,37.958,38.289,37.429,38.228,1342505,0
2013-06-04,38.103,38.407,37.86,38.254,804314,0
2013-06-05,38.182,38.343,37.662,37.688,939882,0
2013-06-06,37.6,37.869,37.196,37.771,1327073,0
2013-06-07,37.813,38.165,37.456,37.761,572972,0
2013-06-10,37.85,38.057,37.581,37.761,432237,0
2013-06-11,37.23,37.356,36.998,37.08,512677,0
2013-06-12,37.421,37.466,36.604,36.676,882551,0
2013-06-13,36.55,37.267,36.55,37.23,1313927,0
2013-06-14,36.964,37.142,36.398,36.443,938823,0
2013-06-17,37.421,37.429,36.516,36.729,932958,0
2013-06-18,36.676,36.935,36.632,36.829,676300,0
2013-06-19,37.089,37.617,36.801,36.918,1166134,0
2013-06-20,36.273,36.317,35.699,35.913,1201441,0
2013-06-21,36.102,36.182,35.608,35.699,997177,0
2013-06-24,35.088,35.357,34.506,35.214,1906900,0
2013-06-25,35.581,35.868,35.383,35.537,1258775,0
2013-06-26,35.313,35.717,35.071,35.616,1065675,0
2013-06-27,35.833,36.406,35.805,36.362,1135792,0
2013-06-28,35.957,36.424,35.833,36.12,1353502,0
2013-07-01,36.622,36.981,36.415,36.81,886006,0
2013-07-02,36.604,40.3,36.523,40.174,4761431,0
2013-07-03,39.24,39.421,38.173,38.775,3341020,0
2013-07-05,38.854,38.998,37.841,38.963,2204477,0
2013-07-08,38.658,39.851,38.658,39.384,1360975,0
2013-07-09,39.635,39.753,39.008,39.196,1542594,0
2013-07-10,39.446,39.446,38.837,38.953,1220337,0
2013-07-11,39.761,39.761,39.151,39.366,1474909,0
2013-07-12,38.99,39.071,38.407,38.658,1104776,0
2013-07-15,39.035,39.035,38.594,38.72,653390,0
2013-07-16,39.35,39.359,38.916,39.035,790994,0
2013-07-17,39.851,40.066,39.366,39.429,1344365,0
2013-07-18,39.798,40.327,39.662,40.12,1957587,0
2013-07-19,40.057,40.156,39.833,39.878,902575,0
2013-07-22,40.604,40.792,39.743,39.859,1838788,0
2013-07-23,40.254,40.38,39.798,39.868,1606302,0
2013-07-24,40.156,40.164,39.258,39.35,1936982,0
2013-07-25,39.106,39.555,39.071,39.249,1958155,0
2013-07-26,39.16,39.446,38.901,39.402,603945,0
2013-07-29,39.115,39.268,38.854,39.071,718078,0
2013-07-30,39.572,40.236,39.402,40.219,1143866,0
2013-07-31,40.14,40.425,39.421,39.868,2566709,0
2013-08-01,40.523,40.604,40.066,40.371,1062454,0
2013-08-02,39.24,40.236,39.178,40.039,2105574,0
2013-08-05,39.833,39.986,39.662,39.859,794843,0
2013-08-06,39.967,40.029,39.466,39.842,773778,0
2013-08-07,39.886,40.658,39.823,40.406,1317433,0
2013-08-08,40.901,41.618,40.559,41.42,1374918,0
2013-08-09,41.124,42.192,41.115,41.779,1568924,0
2013-08-12,41.59,41.931,41.312,41.582,1730561,0
2013-08-13,41.798,42.139,41.582,42.13,848363,0
2013-08-14,42.183,42.228,41.519,41.546,934001,0
2013-08-15,41.242,41.375,40.936,41.375,1224000,0
2013-08-16,41.922,42.9,41.312,41.573,2504267,0
2013-08-19,41.367,41.483,40.828,40.946,1164701,0
2013-08-20,41.383,41.556,41.098,41.141,1479060,0
2013-08-21,41.08,41.224,40.496,40.658,1167240,0
2013-08-22,41.456,41.573,41.124,41.492,780608,0
2013-08-23,41.546,41.815,41.358,41.735,926056,0
2013-08-26,41.312,41.707,40.954,40.963,845357,0
2013-08-27,40.406,40.729,39.94,40.013,1143325,0
2013-08-28,40.092,40.596,39.734,40.496,1451121,0
2013-08-29,40.092,40.3,39.823,39.977,610945,0
2013-08-30,39.653,39.932,39.527,39.662,928182,0
2013-09-03,39.967,40.13,39.564,39.995,830614,0
2013-09-04,39.501,40.12,39.438,39.842,873505,0
2013-09-05,39.617,40.3,39.6,40.156,867308,0
2013-09-06,40.371,40.65,39.986,40.272,874108,0
2013-09-09,40.785,41.375,40.748,41.332,917978,0
2013-09-10,41.429,41.967,41.429,41.967,1135462,0
2013-09-11,42.066,42.139,41.608,42.013,1000982,0
2013-09-12,41.735,42.04,41.393,41.492,693542,0
2013-09-13,41.618,41.663,41.179,41.537,962654,0
2013-09-16,42.372,42.505,42.003,42.056,920770,0
2013-09-17,42.354,42.505,42.201,42.415,790404,0
2013-09-18,42.515,43.77,42.425,43.744,914130,0
2013-09-19,44.667,44.731,44.201,44.343,1825480,0
2013-09-20,43.984,44.086,43.42,43.475,1023888,0
2013-09-23,43.762,43.842,42.597,42.606,1370285,0
2013-09-24,42.872,43.526,42.757,43.17,1502097,0
2013-09-25,43.457,43.824,43.42,43.591,1060794,0
2013-09-26,43.277,43.671,43.152,43.483,919393,0
2013-09-27,41.598,42.451,41.17,42.013,2952281,0
2013-09-30,41.528,42.281,41.285,41.957,1070027,0
2013-10-01,41.914,42.372,41.86,42.163,682195,0
2013-10-02,42.066,42.451,41.635,42.364,860745,0
2013-10-03,42.406,42.479,41.798,42.147,633964,0
2013-10-04,40.838,41.608,40.703,41.115,1896446,0
2013-10-07,40.712,41.537,40.65,41.25,1059462,0
2013-10-08,40.971,41.413,40.505,40.532,1220427,0
2013-10-09,40.775,40.901,40.309,40.614,1420999,0
2013-10-10,40.963,41.16,40.809,41.115,681264,0
2013-10-11,41.132,41.179,40.785,41.15,1025341,0
2013-10-14,40.909,41.556,40.864,41.474,902354,0
2013-10-15,41.483,42.192,41.413,42.013,994384,0
2013-10-16,42.272,42.713,42.211,42.55,1107600,0
2013-10-17,42.676,42.872,42.496,42.737,785577,0
2013-10-18,42.856,42.937,42.326,42.541,961596,0
2013-10-21,42.9,42.982,42.406,42.415,1059784,0
2013-10-22,43.088,43.652,42.928,43.501,1077721,0
2013-10-23,43.233,43.233,42.255,42.354,718216,0
2013-10-24,42.668,43.124,42.461,43.053,502219,0
2013-10-25,43.062,43.17,42.685,43.097,1588537,0
2013-10-28,42.945,43.17,42.62,43.088,708443,0
2013-10-29,43.492,43.526,43.24,43.402,950208,0
2013-10-30,43.045,43.277,42.505,42.505,1234658,0
2013-10-31,42.577,42.587,41.967,41.985,1524365,0
2013-11-01,41.807,42.013,41.725,41.976,1073884,0
2013-11-04,42.183,42.461,42.173,42.425,872906,0
2013-11-05,42.192,42.659,41.957,42.281,614631,0
2013-11-06,42.82,43.124,42.515,42.862,1573408,0
2013-11-07,41.528,41.556,40.72,40.919,1932434,0
2013-11-08,40.219,41.267,40.219,41.267,1048113,0
2013-11-11,41.242,41.438,40.909,41.071,600429,0
2013-11-12,40.963,40.971,40.352,40.604,639393,0
2013-11-13,40.183,40.505,39.788,40.505,884738,0
2013-11-14,39.896,40.496,39.823,40.327,807031,0
2013-11-15,40.587,41.071,40.514,41.044,601637,0
2013-11-18,41.522,41.71,41.287,41.395,951346,0
2013-11-19,41.251,41.305,40.214,40.601,1079008,0
2013-11-20,40.882,40.945,39.997,40.664,1966116,0
2013-11-21,40.548,40.764,40.339,40.593,888326,0
2013-11-22,40.719,40.817,40.53,40.611,460650,0
2013-11-25,40.736,40.79,40.024,40.033,667143,0
2013-11-26,40.214,40.259,39.239,39.691,1288087,0
2013-11-27,40.07,40.277,39.889,39.907,795231,0
2013-11-29,40.9,40.99,40.422,40.422,576707,0
2013-12-02,39.961,40.178,39.582,39.601,705612,0
2013-12-03,39.095,39.817,39.058,39.51,1738965,0
2013-12-04,38.96,39.132,38.662,38.969,978618,0
2013-12-05,38.898,39.359,38.752,39.068,553503,0
2013-12-06,39.349,39.691,39.257,39.456,709759,0
2013-12-09,39.392,40.259,39.392,39.835,1645937,0
2013-12-10,39.889,40.134,38.969,39.015,1313734,0
2013-12-11,38.96,38.995,38.4,38.499,662263,0
2013-12-12,38.427,38.699,38.301,38.456,821914,0
2013-12-13,38.752,38.913,38.329,38.491,936626,0
2013-12-16,38.933,39.573,38.771,39.556,1298248,0
2013-12-17,39.683,39.683,38.202,38.472,1526931,0
2013-12-18,38.598,39.302,38.41,39.158,709682,0
2013-12-19,39.438,39.609,39.005,39.556,734424,0
2013-12-20,39.041,39.446,38.833,38.852,946906,0
2013-12-23,39.212,39.267,38.565,38.654,666436,0
2013-12-24,38.491,39.176,38.491,39.032,265847,0
2013-12-26,39.167,39.167,38.735,39.041,726474,0
2013-12-27,39.501,39.52,39.232,39.411,1552410,0
2013-12-30,39.683,39.708,39.139,39.293,428583,0
2013-12-31,39.293,39.51,39.105,39.411,428454,0
2014-01-02,39.158,39.167,38.338,38.545,565624,0
2014-01-03,38.824,39.049,38.573,38.617,1582200,0
2014-01-06,38.447,38.509,37.967,38.137,536519,0
2014-01-07,38.104,38.167,37.779,37.886,408714,0
2014-01-08,37.174,37.633,37.11,37.336,1203179,0
2014-01-09,37.804,39.293,37.796,38.565,2025535,0
2014-01-10,39.203,39.446,38.987,39.248,971280,0
2014-01-13,38.969,39.311,38.463,38.681,945295,0
2014-01-14,39.015,40.015,38.879,39.935,1400096,0
2014-01-15,39.727,40.061,39.673,39.835,896509,0
2014-01-16,40.402,40.402,39.537,39.673,892490,0
2014-01-17,40.187,40.25,39.835,39.907,874176,0
2014-01-21,40.656,40.79,40.033,40.674,1303886,0
2014-01-22,40.79,40.863,40.556,40.837,816910,0
2014-01-23,42.668,42.685,41.278,41.729,5152807,0
2014-01-24,41.287,41.342,39.853,39.989,3406286,0
2014-01-27,40.043,40.205,39.005,39.421,2605426,0
2014-01-28,39.78,39.835,39.232,39.699,2446575,0
2014-01-29,39.429,39.556,38.977,39.411,1606138,0
2014-01-30,40.15,40.647,40.024,40.548,1330473,0
2014-01-31,40.105,40.422,40.006,40.124,1511900,0
2014-02-03,40.105,40.187,38.699,38.735,1972514,0
2014-02-04,39.058,39.277,38.933,39.132,2742565,0
2014-02-05,39.095,39.302,38.419,38.699,1537262,0
2014-02-06,39.446,40.556,39.277,40.467,2420409,0
2014-02-07,40.205,40.764,40.061,40.565,1299043,0
2014-02-10,40.503,40.619,40.159,40.503,691423,0
2014-02-11,40.339,41.748,40.322,41.694,1617341,0
2014-02-12,41.999,42.127,41.459,41.802,1519036,0
2014-02-13,41.369,42.028,41.215,41.946,927953,0
2014-02-14,42.495,42.766,41.999,42.721,2134444,0
2014-02-18,42.685,42.748,42.045,42.118,1431015,0
2014-02-19,39.771,39.943,39.105,39.248,4835735,0
2014-02-20,39.483,40.015,39.456,39.483,2125851,0
2014-02-21,39.167,39.203,37.697,37.903,3139114,0
2014-02-24,37.922,38.41,37.76,38.094,1520535,0
2014-02-25,38.04,38.067,37.363,37.589,1570184,0
2014-02-26,37.471,37.625,37.192,37.31,884291,0
2014-02-27,37.327,37.373,37.085,37.255,1590596,0
2014-02-28,37.733,37.823,37.508,37.643,692467,0
2014-03-03,37.138,37.336,36.65,36.939,935538,0
2014-03-04,37.958,38.03,37.697,37.86,1030641,0
2014-03-05,38.086,38.13,37.86,38.03,610342,0
2014-03-06,38.392,38.689,38.321,38.573,818098,0
2014-03-07,38.608,38.608,38.004,38.427,1204892,0
2014-03-10,38.122,38.147,37.607,38.076,898256,0
2014-03-11,38.048,38.41,37.715,37.796,833581,0
2014-03-12,37.715,37.832,37.536,37.715,824924,0
2014-03-13,38.147,38.147,36.886,37.192,1039516,0
2014-03-14,37.192,37.671,37.192,37.508,1304361,0
2014-03-17,37.813,38.202,37.752,38.13,746656,0
2014-03-18,38.4,38.456,38.04,38.447,917120,0
2014-03-19,38.481,38.573,37.804,38.057,516620,0
2014-03-20,38.004,38.509,37.958,38.491,459115,0
2014-03-21,38.645,38.824,38.338,38.517,1530768,0
2014-03-24,39.149,39.212,38.374,38.735,718079,0
2014-03-25,39.132,39.492,38.96,39.374,961571,0
2014-03-26,39.374,39.501,38.923,38.95,823339,0
2014-03-27,39.123,39.293,38.869,39.086,898612,0
2014-03-28,39.456,39.609,39.284,39.501,1063772,0
2014-03-31,39.88,40.15,39.601,39.917,1261613,0
2014-04-01,40.024,40.232,39.917,40.232,1332499,0
2014-04-02,39.961,39.989,39.691,39.907,1020490,0
2014-04-03,39.825,40.24,39.754,39.951,1426597,0
2014-04-04,40.051,40.483,40.033,40.187,756151,0
2014-04-07,40.168,40.223,39.88,39.951,714231,0
2014-04-08,40.006,40.349,39.951,40.295,682721,0
2014-04-09,40.8,40.817,40.159,40.439,1899567,0
2014-04-10,40.313,40.349,39.817,39.88,4205146,0
2014-04-11,39.935,40.024,39.683,39.808,722035,0
2014-04-14,40.043,40.377,39.989,40.367,1203829,0
2014-04-15,40.339,40.448,39.527,40.134,826261,0
2014-04-16,40.142,40.339,40.024,40.223,1050519,0
2014-04-17,40.214,40.358,40.114,40.223,1124927,0
2014-04-21,40.313,40.412,40.096,40.268,667712,0
2014-04-22,40.367,40.584,40.24,40.512,1074947,0
2014-04-23,40.548,40.656,40.377,40.53,460120,0
2014-04-24,40.727,40.727,40.285,40.539,662717,0
2014-04-25,40.601,40.783,40.367,40.565,720317,0
2014-04-28,40.773,41.025,40.593,40.783,1046844,0
2014-04-29,40.998,41.359,40.971,40.971,1236761,0
2014-04-30,41.333,41.342,39.582,39.736,3230691,0
2014-05-01,39.699,39.79,39.383,39.537,2230465,0
2014-05-02,40.377,40.855,39.771,40.168,1855032,0
2014-05-05,39.835,40.033,39.446,39.943,3313079,0
2014-05-06,39.917,40.358,39.736,40.134,1071950,0
2014-05-07,40.448,40.817,40.25,40.8,1015870,0
2014-05-08,40.702,40.962,40.493,40.574,559694,0
2014-05-09,39.943,40.051,39.745,39.951,822265,0
2014-05-12,40.25,40.512,40.096,40.159,994443,0
2014-05-13,39.763,39.861,39.573,39.754,1056797,0
2014-05-14,39.618,39.935,39.339,39.483,1304077,0
2014-05-15,39.167,39.186,38.283,38.654,1991514,0
2014-05-16,38.806,38.879,38.113,38.879,1372238,0
2014-05-19,38.869,39.491,38.805,39.245,686249,0
2014-05-20,38.933,39.217,38.779,38.924,977641,0
2014-05-21,39.381,39.482,39.127,39.381,1044007,0
2014-05-22,39.372,39.566,39.346,39.437,2091481,0
2014-05-23,39.774,40.224,39.619,40.123,938802,0
2014-05-27,40.626,40.68,40.26,40.663,1304237,0
2014-05-28,40.544,40.663,40.251,40.406,913125,0
2014-05-29,40.653,40.883,40.525,40.846,933016,0
2014-05-30,41.028,41.166,40.846,41.028,1246351,0
2014-06-02,40.891,41.037,40.68,40.891,894021,0
2014-06-03,41.147,41.239,40.993,41.23,753402,0
2014-06-04,41.102,41.302,41.028,41.065,880278,0
2014-06-05,41.275,41.57,40.983,41.503,1250400,0
2014-06-06,41.713,42.528,41.713,42.528,1036659,0
2014-06-09,42.217,42.957,42.144,42.886,1426803,0
2014-06-10,42.52,42.794,41.084,41.43,2932034,0
2014-06-11,41.459,42.071,41.421,41.952,1209798,0
2014-06-12,41.823,42.08,41.713,41.889,841641,0
2014-06-13,42.154,42.171,41.823,42.044,459466,0
2014-06-16,42.171,42.227,41.751,41.933,664389,0
2014-06-17,41.998,42.4,41.779,42.356,923485,0
2014-06-18,42.255,42.667,42.161,42.667,635099,0
2014-06-19,42.784,42.942,42.465,42.839,901561,0
2014-06-20,42.366,42.603,42.282,42.366,912643,0
2014-06-23,42.336,42.648,42.2,42.611,954818,0
2014-06-24,42.667,43.042,42.39,42.484,1315453,0
2014-06-25,42.484,42.657,42.299,42.528,890824,0
2014-06-26,42.346,42.804,42.099,42.713,840500,0
2014-06-27,42.866,43.051,42.675,42.949,893499,0
2014-06-30,42.949,43.205,42.831,43.133,894730,0
2014-07-01,43.16,43.296,42.904,42.904,966292,0
2014-07-02,42.986,43.361,42.904,43.143,765967,0
2014-07-03,43.828,43.901,43.691,43.7,662455,0
2014-07-07,43.828,44.093,43.71,43.754,926288,0
2014-07-08,42.904,43.315,42.866,43.187,948134,0
2014-07-09,43.143,43.225,42.611,42.932,809013,0
2014-07-10,41.98,42.913,41.925,42.584,1171726,0
2014-07-11,42.366,44.322,42.052,43.682,3643118,0
2014-07-14,43.042,43.123,41.495,41.614,2731185,0
2014-07-15,41.322,41.678,40.837,41.257,1350908,0
2014-07-16,41.586,41.943,41.34,41.623,857254,0
2014-07-17,41.147,41.312,40.653,40.8,1565020,0
2014-07-18,41.046,41.312,40.927,41.265,936794,0
2014-07-21,40.79,40.993,40.626,40.8,738058,0
2014-07-22,41.175,41.642,41.147,41.495,627349,0
2014-07-23,41.265,41.376,41.102,41.257,464802,0
2014-07-24,41.394,41.57,41.221,41.384,734182,0
2014-07-25,41.156,41.239,40.927,40.983,762106,0
2014-07-28,41.001,41.074,40.406,40.709,686075,0
2014-07-29,40.955,41.166,40.763,40.827,795097,0
2014-07-30,41.166,41.23,40.635,41.01,863005,0
2014-07-31,39.648,39.821,39.245,39.309,2118069,0
2014-08-01,39.491,39.73,38.943,39.273,1265747,0
2014-08-04,39.217,39.821,39.171,39.758,991121,0
2014-08-05,39.537,39.71,39.135,39.364,864995,0
2014-08-06,38.951,39.574,38.889,39.346,946028,0
2014-08-07,39.017,39.117,38.312,38.45,1063964,0
2014-08-08,38.989,39.693,38.879,39.665,1160208,0
2014-08-11,39.217,39.61,39.217,39.465,748261,0
2014-08-12,39.135,39.346,38.97,39.299,541228,0
2014-08-13,39.336,39.574,39.336,39.501,928644,0
2014-08-14,39.849,39.849,39.108,39.171,634848,0
2014-08-15,39.419,39.556,38.979,39.327,642975,0
2014-08-18,39.73,39.774,39.52,39.73,590940,0
2014-08-19,39.419,39.72,39.299,39.537,705341,0
2014-08-20,39.299,39.602,39.227,39.556,732711,0
2014-08-21,39.546,39.948,39.455,39.885,559814,0
2014-08-22,39.665,39.748,39.245,39.702,981116,0
2014-08-25,40.26,40.478,40.086,40.379,457763,0
2014-08-26,40.278,40.837,40.269,40.507,342886,0
2014-08-27,40.57,40.993,40.452,40.901,489588,0
2014-08-28,40.351,40.472,40.003,40.159,321647,0
2014-08-29,40.241,40.57,40.086,40.525,799236,0
2014-09-02,41.384,41.384,40.817,40.983,1187385,0
2014-09-03,41.56,41.56,41.184,41.275,1209332,0
2014-09-04,41.184,41.56,41.13,41.156,966134,0
2014-09-05,41.102,41.57,41.028,41.376,1149632,0
2014-09-08,40.855,41.093,40.608,40.726,1449458,0
2014-09-09,40.617,41.01,40.507,40.8,1019582,0
2014-09-10,40.772,40.827,40.37,40.827,1251093,0
2014-09-11,41.302,41.998,41.248,41.807,2506449,0
2014-09-12,41.523,42.299,41.459,41.925,1321844,0
2014-09-15,41.513,42.255,41.495,41.98,1750025,0
2014-09-16,41.915,42.603,41.907,42.319,1285031,0
2014-09-17,42.455,42.977,42.4,42.584,1974207,0
2014-09-18,42.684,43.004,42.648,42.949,1522985,0
2014-09-19,42.675,43.051,42.447,42.584,1076012,0
2014-09-22,42.547,42.547,41.879,42.191,1040722,0
2014-09-23,41.642,41.971,41.632,41.687,1047188,0
2014-09-24,41.933,42.255,41.404,42.191,1025143,0
2014-09-25,41.751,41.898,41.332,41.476,1745065,0
2014-09-26,41.852,42.255,41.513,41.989,1911024,0
2014-09-29,41.687,41.879,41.376,41.66,1275186,0
2014-09-30,41.687,41.989,41.404,41.668,1649577,0
2014-10-01,40.964,41.147,39.986,40.26,2453467,0
2014-10-02,40.278,40.278,39.08,39.628,2047041,0
2014-10-03,39.356,39.364,38.348,38.366,2899093,0
2014-10-06,38.943,38.97,38.092,38.531,2231665,0
2014-10-07,38.723,38.815,38.23,38.247,1253188,0
2014-10-08,38.312,38.374,37.268,38.348,1727416,0
2014-10-09,38.247,38.275,37.315,37.37,1421879,0
2014-10-10,37.168,37.654,36.683,37.168,2373069,0
2014-10-13,37.516,37.954,36.83,36.875,2377551,0
2014-10-14,36.885,37.37,35.85,36.208,5369513,0
2014-10-15,35.75,36.326,35.312,36.152,2671810,0
2014-10-16,34.835,36.088,34.807,35.676,3038965,0
2014-10-17,35.412,35.558,34.506,34.845,4119901,0
2014-10-20,34.68,35.074,34.359,34.715,1717651,0
2014-10-21,35.036,35.375,34.899,35.357,1585902,0
2014-10-22,34.835,35.347,34.544,34.606,2454450,0
2014-10-23,35.21,35.769,35.128,35.696,1916641,0
2014-10-24,35.312,35.833,35.219,35.696,1290636,0
2014-10-27,35.338,35.531,34.872,35.412,1753085,0
2014-10-28,35.759,36.335,35.595,36.29,1227857,0
2014-10-29,36.025,36.263,35.42,35.631,1554019,0
2014-10-30,35.457,35.905,35.448,35.75,1824013,0
2014-10-31,35.75,36.263,35.476,36.263,1498070,0
2014-11-03,35.833,36.025,35.55,35.714,2870050,0
2014-11-04,35.247,35.265,34.287,34.579,2517897,0
2014-11-05,34.525,35.457,34.515,35.174,2716812,0
2014-11-06,34.02,34.177,33.453,33.673,2808171,0
2014-11-07,33.462,34.232,33.462,33.994,2601294,0
2014-11-10,34.039,34.186,33.545,33.618,1408787,0
2014-11-11,33.783,34.02,33.618,33.976,1754494,0
2014-11-12,33.518,33.866,33.233,33.371,1443463,0
2014-11-13,33.272,33.682,32.961,33.263,2603949,0
2014-11-14,33.363,33.773,33.133,33.729,1576990,0
2014-11-17,33.427,33.472,33.087,33.171,1686475,0
2014-11-18,33.72,33.765,33.253,33.316,2234663,0
2014-11-19,33.015,33.133,32.403,32.548,2325937,0
2014-11-20,32.485,33.015,32.457,32.995,1059612,0
2014-11-21,33.555,33.958,33.28,33.592,1828429,0
2014-11-24,33.435,33.562,32.89,33.056,1409832,0
2014-11-25,33.158,33.471,32.854,33.204,2774291,0
2014-11-26,33.342,33.369,32.973,33.139,2458348,0
2014-11-28,30.825,30.888,30.233,30.371,1358618,0
2014-12-01,30.381,30.621,29.698,29.773,4129805,0
2014-12-02,30.096,30.114,29.635,29.661,3251802,0
2014-12-03,29.496,30.253,29.421,30.013,2562095,0
2014-12-04,29.505,29.828,29.421,29.635,1643006,0
2014-12-05,29.118,29.505,29.034,29.2,1712169,0
2014-12-08,28.583,28.721,28.122,28.158,2358747,0
2014-12-09,27.873,28.998,27.809,28.547,2287446,0
2014-12-10,28.223,28.223,27.641,27.761,2847340,0
2014-12-11,27.761,28.268,27.706,27.844,2097131,0
2014-12-12,27.143,27.236,26.461,26.507,2605517,0
2014-12-15,26.784,26.997,25.982,25.99,1929119,0
2014-12-16,26.628,27.364,26.481,26.913,3701258,0
2014-12-17,27.163,28.03,26.997,27.706,2938978,0
2014-12-18,27.936,28.233,27.706,27.983,2668770,0
2014-12-19,27.55,28.518,27.495,28.362,2600543,0
2014-12-22,28.492,28.538,27.2,27.449,2941361,0
2014-12-23,27.817,27.965,27.587,27.827,1529262,0
2014-12-24,27.735,27.753,27.015,27.522,643585,0
2014-12-26,27.744,28.103,27.513,28.011,1114148,0
2014-12-29,27.725,28.113,27.604,28.002,1561916,0
2014-12-30,27.393,28.297,27.374,28.141,1763240,0
2014-12-31,28.103,28.167,27.651,27.864,1220573,0
2015-01-02,27.541,27.753,27.209,27.587,1573982,0
2015-01-05,26.609,26.673,25.834,26.158,2119880,0
2015-01-06,26.276,26.701,25.879,26.074,1635398,0
2015-01-07,26.037,26.119,25.466,25.751,1889365,0
2015-01-08,25.78,26.286,25.604,26.158,2448073,0
2015-01-09,26.119,26.129,25.475,25.742,1461560,0
2015-01-12,25.096,25.106,24.386,24.764,2729222,0
2015-01-13,24.774,25.069,24.442,24.673,1814358,0
2015-01-14,24.404,24.856,24.239,24.801,1722559,0
2015-01-15,25.623,25.724,24.847,24.847,2669322,0
2015-01-16,25.096,25.649,25.096,25.567,3679846,0
2015-01-20,25.889,26.149,25.17,25.456,3219690,0
2015-01-21,25.705,26.24,25.576,26.074,2056079,0
2015-01-22,26.315,26.691,26.028,26.526,2719429,0
2015-01-23,25.668,26.129,25.512,25.863,2219342,0
2015-01-26,26.102,26.646,26.028,26.563,2356148,0
2015-01-27,26.803,27.255,26.737,27.218,3143515,0
2015-01-28,27.061,27.061,25.973,26.074,2988042,0
2015-01-29,25.834,25.863,25.06,25.346,3085476,0
2015-01-30,25.521,26.451,25.401,26.046,1999530,0
2015-02-02,26.729,27.079,26.461,26.997,2572783,0
2015-02-03,28.047,28.97,28.002,28.73,3888945,0
2015-02-04,28.011,28.057,27.126,27.319,4407401,0
2015-02-05,27.854,28.196,27.587,28.131,2407495,0
2015-02-06,27.873,28.206,27.384,27.495,2277691,0
2015-02-09,27.634,28.583,27.624,28.416,4664604,0
2015-02-10,28.113,28.151,27.283,27.569,2456879,0
2015-02-11,27.273,27.604,26.932,27.504,1933198,0
2015-02-12,28.158,28.547,27.891,28.113,2298681,0
2015-02-13,28.564,28.841,28.167,28.353,2695396,0
2015-02-17,28.574,28.574,27.579,27.927,3956984,0
2015-02-18,27.881,28.315,27.771,28.206,3917582,0
2015-02-19,27.163,27.218,26.721,26.868,4818480,0
2015-02-20,26.388,26.941,26.11,26.84,2760399,0
2015-02-23,26.25,26.25,25.705,25.834,3000962,0
2015-02-24,26.149,26.526,25.964,26.507,1837380,0
2015-02-25,26.296,26.554,25.973,26.443,2163872,0
2015-02-26,26.25,26.341,26.037,26.286,1638068,0
2015-02-27,26.276,26.526,26.25,26.332,1801315,0
2015-03-02,26.11,26.406,25.973,26.379,2663262,0
2015-03-03,26.388,26.757,26.268,26.563,2076487,0
2015-03-04,26.194,26.296,25.834,26.221,2269152,0
2015-03-05,26.102,26.461,26.046,26.379,1484938,0
2015-03-06,25.889,26.306,25.889,26.093,3144112,0
2015-03-09,26.369,26.821,26.066,26.646,2423652,0
2015-03-10,25.854,26.066,25.308,25.308,2739157,0
2015-03-11,25.502,25.539,25.051,25.383,2108903,0
2015-03-12,25.889,25.899,25.448,25.576,1791013,0
2015-03-13,25.134,25.162,24.442,24.811,2771791,0
2015-03-16,24.69,24.801,24.433,24.746,1872111,0
2015-03-17,25.022,25.022,24.488,24.783,2361525,0
2015-03-18,24.71,25.879,24.552,25.76,1914612,0
2015-03-19,25.069,25.207,24.755,25.06,2135467,0
2015-03-20,25.502,25.936,25.346,25.899,1909192,0
2015-03-23,26.259,26.406,26.158,26.231,1290865,0
2015-03-24,26.341,26.379,25.908,26.185,1578507,0
2015-03-25,26.536,26.757,26.406,26.609,2275765,0
2015-03-26,26.831,27.079,26.276,26.379,1588481,0
2015-03-27,26.296,26.315,25.714,26.084,1674461,0
2015-03-30,26.149,26.25,25.863,26.129,1380745,0
2015-03-31,25.76,26,25.594,25.825,1378982,0
2015-04-01,25.945,26.093,25.787,25.936,2476886,0
2015-04-02,26.074,26.379,25.964,26.158,1175937,0
2015-04-06,26.332,27.07,26.25,26.858,1181034,0
2015-04-07,26.997,27.163,26.831,26.923,1745060,0
2015-04-08,27.873,27.911,27.089,27.236,2986682,0
2015-04-09,27.449,27.809,27.329,27.761,1635224,0
2015-04-10,27.993,28.158,27.761,27.827,1710347,0
2015-04-13,27.725,27.817,27.209,27.292,2490873,0
2015-04-14,27.965,28.268,27.844,28.242,2723652,0
2015-04-15,29.219,29.968,28.777,29.791,4298805,0
2015-04-16,29.708,29.763,29.072,29.413,2194871,0
2015-04-17,28.934,29.229,28.804,29.09,1610815,0
2015-04-20,28.868,29.311,28.824,28.944,2695464,0
2015-04-21,28.887,28.925,28.268,28.482,1652700,0
2015-04-22,28.454,28.583,28.176,28.426,1938336,0
2015-04-23,28.628,29.413,28.593,29.182,1915480,0
2015-04-24,29.072,29.174,28.768,28.96,1622322,0
2015-04-27,29.257,29.69,29.257,29.386,1067950,0
2015-04-28,29.736,29.884,29.421,29.598,1420213,0
2015-04-29,28.878,29.156,28.297,28.73,4014842,0
2015-04-30,28.085,28.704,27.965,28.362,2808872,0
2015-05-01,29.302,30.224,29.054,29.275,2537926,0
2015-05-04,29.431,29.57,29.146,29.275,1517250,0
2015-05-05,29.156,29.607,28.785,28.841,2973672,0
2015-05-06,29.366,29.413,28.398,28.638,3022364,0
2015-05-07,28.288,28.288,27.44,27.975,2599573,0
2015-05-08,27.744,28.131,27.449,28.103,2117904,0
2015-05-11,27.864,28.011,27.68,27.761,1292166,0
2015-05-12,28.131,28.353,28.021,28.223,1913627,0
2015-05-13,28.657,28.777,28.445,28.593,1414790,0
2015-05-14,29.265,29.302,28.878,28.979,2235431,0
2015-05-15,28.528,28.814,28.196,28.62,1441683,0
2015-05-18,28.705,28.705,28.347,28.638,1329996,0
2015-05-19,28.084,28.122,27.538,27.755,2418998,0
2015-05-20,27.802,27.99,27.641,27.83,1459097,0
2015-05-21,27.999,28.497,27.971,28.347,1559680,0
2015-05-22,28.291,28.545,28.187,28.281,2059087,0
2015-05-26,27.567,27.651,27.077,27.228,1580799,0
2015-05-27,27.246,27.481,27.162,27.359,1575948,0
2015-05-28,27.256,27.303,26.898,27.142,1465421,0
2015-05-29,27.133,27.256,27.012,27.058,1219973,0
2015-06-01,27.228,27.322,26.626,26.833,1380323,0
2015-06-02,27.603,28.234,27.603,28.018,1848492,0
2015-06-03,28.177,28.489,27.942,28.028,1213380,0
2015-06-04,27.557,27.697,27.03,27.332,1910978,0
2015-06-05,26.532,27.2,26.382,27.125,1406359,0
2015-06-08,27.209,27.368,27.106,27.219,940550,0
2015-06-09,27.285,27.387,26.956,26.983,1151518,0
2015-06-10,27.726,28.187,27.623,28.102,1374452,0
2015-06-11,27.557,27.613,27.125,27.2,1086828,0
2015-06-12,27.256,27.303,26.965,27.133,1230817,0
2015-06-15,26.372,26.851,26.317,26.795,1543412,0
2015-06-16,26.429,26.833,26.353,26.795,1540222,0
2015-06-17,26.711,26.898,26.419,26.578,1710130,0
2015-06-18,26.842,26.965,26.4,26.758,1287488,0
2015-06-19,26.41,26.503,26.184,26.382,1588388,0
2015-06-22,26.485,26.672,26.221,26.503,1405828,0
2015-06-23,26.317,26.646,26.297,26.578,872663,0
2015-06-24,26.446,26.785,26.438,26.485,978508,0
2015-06-25,26.287,26.325,25.958,26.09,1214443,0
2015-06-26,26.259,26.334,26.071,26.325,1152030,0
2015-06-29,25.497,25.864,25.421,25.582,1457501,0
2015-06-30,25.686,25.742,25.252,25.412,2542214,0
2015-07-01,25.385,25.394,24.783,24.838,1626559,0
2015-07-02,25.112,25.168,24.867,24.906,2309908,0
2015-07-06,24.012,24.256,23.842,24.03,1702049,0
2015-07-07,23.371,23.945,22.901,23.881,4712745,0
2015-07-08,24.049,24.19,23.626,23.738,3611645,0
2015-07-09,24.067,24.171,23.682,23.729,1984129,0
2015-07-10,24.857,24.923,23.729,24.275,3079382,0
2015-07-13,24.463,24.491,24.134,24.332,1714490,0
2015-07-14,24.416,24.679,24.312,24.491,2155839,0
2015-07-15,24.538,24.801,24.125,24.265,3305571,0
2015-07-16,24.641,24.661,24.2,24.322,3738383,0
2015-07-17,24.396,24.406,23.738,23.805,3633759,0
2015-07-20,23.767,23.767,23.428,23.484,2377850,0
2015-07-21,23.758,24.453,23.701,24.087,2708733,0
2015-07-22,23.381,23.484,23.146,23.287,2103427,0
2015-07-23,23.673,23.832,23.428,23.569,1810182,0
2015-07-24,23.673,23.691,22.958,23.071,2467695,0
2015-07-27,23.277,23.297,22.901,22.995,3599416,0
2015-07-28,23.4,23.955,23.165,23.832,4565698,0
2015-07-29,23.861,24.519,23.805,24.416,2641961,0
2015-07-30,24.453,24.566,23.606,23.691,3579747,0
2015-07-31,24.087,24.087,23.56,23.654,3210906,0
2015-08-03,23.645,23.645,23.062,23.184,2539361,0
2015-08-04,23.41,23.588,23.117,23.287,2496935,0
2015-08-05,23.41,23.551,22.309,22.356,4784302,0
2015-08-06,23.25,24.275,22.826,24.209,8600206,0
2015-08-07,24.04,24.2,23.823,23.945,5398861,0
2015-08-10,24.142,25.403,24.012,25.3,3556462,0
2015-08-11,24.763,25.187,24.444,25.102,5390919,0
2015-08-12,24.896,25.347,24.698,25.168,3550827,0
2015-08-13,24.557,24.867,24.453,24.838,3375177,0
2015-08-14,24.631,25.082,24.603,24.943,2403474,0
2015-08-17,24.735,24.896,24.595,24.867,2161160,0
2015-08-18,24.283,24.631,24.134,24.566,2552329,0
2015-08-19,24.491,24.557,23.701,24.057,3039190,0
2015-08-20,23.983,24.218,23.541,23.551,2221659,0
2015-08-21,23.645,23.72,23.268,23.277,5232037,0
2015-08-24,22.15,22.385,21.538,21.556,8525308,0
2015-08-25,22.526,22.591,21.491,21.491,5020876,0
2015-08-26,22.723,22.761,21.961,22.403,4630981,0
2015-08-27,22.713,24.396,22.713,24.35,4605995,0
2015-08-28,23.851,24.867,23.851,24.641,3682881,0
2015-08-31,24.077,25.15,23.767,25.065,3981655,0
2015-09-01,24.2,24.576,24.096,24.322,3626424,0
2015-09-02,24.538,24.631,23.776,24.35,2544886,0
2015-09-03,24.256,25.252,24.218,24.952,2478859,0
2015-09-04,24.2,24.406,23.917,24.134,1917038,0
2015-09-08,24.613,24.651,24.106,24.341,2981882,0
2015-09-09,24.735,24.915,23.908,23.973,3700532,0
2015-09-10,23.973,24.501,23.532,24.171,3521393,0
2015-09-11,24.142,24.152,23.636,23.936,2536061,0
2015-09-14,23.381,23.428,23.09,23.25,2926700,0
2015-09-15,23.654,23.917,23.541,23.832,1710130,0
2015-09-16,24.152,24.586,24.106,24.435,2841960,0
2015-09-17,24.416,25.196,24.302,24.735,3160056,0
2015-09-18,24.369,24.396,23.955,24.057,2596666,0
2015-09-21,24.237,24.378,23.908,24.125,1964991,0
2015-09-22,23.606,23.917,23.456,23.767,1890776,0
2015-09-23,23.851,23.908,23.146,23.258,2917768,0
2015-09-24,23.032,23.23,22.666,22.995,3102782,0
2015-09-25,23.258,23.268,22.629,22.826,2511183,0
2015-09-28,22.534,22.534,22.168,22.252,2147554,0
2015-09-29,22.638,23.137,22.441,22.591,4110841,0
2015-09-30,22.995,23.015,22.262,22.676,4711789,0
2015-10-01,23.371,23.616,22.713,22.93,3153596,0
2015-10-02,23.127,24.171,23.042,24.171,3016969,0
2015-10-05,24.708,25.14,24.528,25.018,3027952,0
2015-10-06,25.187,25.846,25.102,25.723,3374221,0
2015-10-07,25.94,26.184,25.205,25.573,3829398,0
2015-10-08,25.713,26.438,25.638,26.419,2335959,0
2015-10-09,26.522,26.691,26.24,26.513,2254513,0
2015-10-12,26.569,26.598,25.995,26.156,1865520,0
2015-10-13,25.78,26.672,25.713,26.175,1905023,0
2015-10-14,26.391,26.768,26.25,26.711,2276309,0
2015-10-15,26.438,26.983,26.325,26.946,1958717,0
2015-10-16,26.607,26.777,26.062,26.382,2956364,0
2015-10-19,25.77,25.77,25.112,25.131,3161441,0
2015-10-20,24.801,25.15,24.523,24.557,4779028,0
2015-10-21,24.369,24.387,23.663,23.701,4415248,0
2015-10-22,23.965,24.218,23.832,24.002,5738461,0
2015-10-23,24.227,24.247,23.842,24.134,6534197,0
2015-10-26,24.256,24.293,23.711,23.758,3056309,0
2015-10-27,23.25,23.56,23.117,23.391,3408351,0
2015-10-28,23.297,24.209,23.25,24.002,5872218,0
2015-10-29,23.484,24.171,23.476,23.597,2478114,0
2015-10-30,23.888,23.927,23.569,23.767,2551585,0
2015-11-02,23.748,24.012,23.569,23.965,2208656,0
2015-11-03,23.955,24.83,23.898,24.547,2467907,0
2015-11-04,24.557,24.641,23.805,24.04,3584792,0
2015-11-05,23.936,24.35,23.636,24.002,3996329,0
2015-11-06,23.297,23.796,23.155,23.767,3159126,0
2015-11-09,24.171,24.406,23.682,23.973,2732765,0
2015-11-10,23.72,23.973,23.588,23.871,2054622,0
2015-11-11,24.002,24.002,23.371,23.569,1571057,0
2015-11-12,22.901,23.287,22.846,23.155,3110749,0
2015-11-13,22.846,23.532,22.704,23.335,3381133,0
2015-11-16,23.335,23.748,23.193,23.729,2392204,0
2015-11-17,23.796,23.842,23.343,23.419,2637071,0
2015-11-18,23.786,24.171,23.654,24.096,2131708,0
2015-11-19,24.002,24.218,23.871,23.908,2047712,0
2015-11-20,24.227,24.227,23.428,23.691,2968379,0
2015-11-23,24.158,24.386,23.958,24.082,2203185,0
2015-11-24,24.272,24.509,24.096,24.216,2768246,0
2015-11-25,24.139,24.3,23.92,24.006,1854810,0
2015-11-27,24.653,24.663,24.196,24.234,2039503,0
2015-11-30,24.491,25.034,24.405,24.862,3323740,0
2015-12-01,24.701,24.901,24.11,24.281,4084269,0
2015-12-02,24.216,24.424,23.873,23.938,2120543,0
2015-12-03,24.491,24.519,23.52,23.759,3449330,0
2015-12-04,23.426,23.501,23.016,23.358,2958346,0
2015-12-07,22.701,22.806,22.539,22.749,3454223,0
2015-12-08,22.226,22.607,22.112,22.483,2587451,0
2015-12-09,22.806,23.178,22.559,22.882,2798447,0
2015-12-10,22.855,23.234,22.835,23.12,2399539,0
2015-12-11,22.645,22.863,22.569,22.635,3120767,0
2015-12-14,22.425,22.663,22.254,22.512,3082352,0
2015-12-15,22.635,22.911,22.577,22.777,3158588,0
2015-12-16,22.94,22.949,22.398,22.692,3742819,0
2015-12-17,22.539,22.577,22.12,22.16,2364450,0
2015-12-18,22.33,22.368,21.921,22.016,3256608,0
2015-12-21,22.264,22.368,21.883,22.284,4028893,0
2015-12-22,22.483,22.759,22.378,22.653,1688165,0
2015-12-23,23.387,23.52,23.034,23.511,3202712,0
2015-12-24,23.416,23.501,23.225,23.272,1226064,0
2015-12-28,23.312,23.312,22.978,23.064,1943370,0
2015-12-29,23.244,23.444,22.897,23.083,1771689,0
2015-12-30,22.863,23.025,22.607,22.616,986573,0
2015-12-31,22.445,22.845,22.407,22.653,1026009,0
2016-01-04,22.292,22.721,22.064,22.549,2048149,0
2016-01-05,22.206,22.359,21.817,22.302,2214483,0
2016-01-06,21.226,21.625,21.216,21.445,2478651,0
2016-01-07,20.903,21.293,20.799,20.855,2469939,0
2016-01-08,20.855,20.855,20.374,20.417,3167859,0
2016-01-11,20.588,20.617,19.902,20.141,2477662,0
2016-01-12,20.637,20.675,19.837,20.198,2305469,0
2016-01-13,20.58,20.679,19.589,19.656,3151498,0
2016-01-14,19.885,20.531,19.599,20.342,4280432,0
2016-01-15,19.085,19.341,18.809,19.19,4532359,0
2016-01-19,19.094,19.361,18.818,19.037,4329466,0
2016-01-20,18.532,18.661,17.637,18.437,3874520,0
2016-01-21,18.646,19.082,18.352,18.827,5091708,0
2016-01-22,19.361,19.542,19.028,19.323,3411158,0
2016-01-25,19.018,19.142,18.437,18.447,2935651,0
2016-01-26,18.98,19.341,18.589,19.341,3033886,0
2016-01-27,19.066,19.647,18.942,19.294,2802157,0
2016-01-28,20.17,20.255,19.503,19.741,2671886,0
2016-01-29,19.494,19.96,19.103,19.837,8179756,0
2016-02-01,19.237,19.674,19.008,19.589,4000072,0
2016-02-02,18.695,18.743,18.318,18.361,2925240,0
2016-02-03,18.827,19.304,18.114,19.266,4277438,0
2016-02-04,19.798,20.466,19.732,20.103,3299021,0
2016-02-05,20.274,20.66,20.065,20.284,3474326,0
2016-02-08,20.009,20.056,19.589,19.895,3447802,0
2016-02-09,19.485,19.523,18.789,18.961,3958070,0
2016-02-10,18.656,19.284,18.646,19.018,3365843,0
2016-02-11,19.008,19.152,18.628,19.018,4148696,0
2016-02-12,19.617,19.97,19.475,19.846,2761112,0
2016-02-16,20.208,20.227,19.389,19.771,3727677,0
2016-02-17,20.218,20.816,20.17,20.645,2670754,0
2016-02-18,20.789,20.789,20.17,20.208,3146556,0
2016-02-19,20.056,20.103,19.579,19.837,3116406,0
2016-02-22,19.979,20.56,19.941,20.417,3070735,0
2016-02-23,20.009,20.198,19.574,19.589,2955917,0
2016-02-24,18.589,19.075,18.504,19.028,5503946,0
2016-02-25,19.103,19.37,18.571,19.351,5488227,0
2016-02-26,19.817,20.741,19.798,20.408,4980247,0
2016-02-29,20.627,21.008,20.303,20.588,3556972,0
2016-03-01,21.216,21.283,20.903,21.008,4046999,0
2016-03-02,20.721,21.198,20.612,21.198,2148672,0
2016-03-03,21.664,21.878,21.417,21.827,2119280,0
2016-03-04,22.178,22.797,22.045,22.492,3872386,0
2016-03-07,22.531,23.083,22.388,23.064,2734950,0
2016-03-08,22.797,22.797,21.959,22.026,2819828,0
2016-03-09,22.226,22.673,21.997,22.388,2105744,0
2016-03-10,22.34,22.607,22.092,22.454,2820547,0
2016-03-11,22.74,22.978,22.645,22.978,2202719,0
2016-03-14,22.521,23.12,22.398,22.825,3135431,0
2016-03-15,22.359,22.587,22.226,22.559,1915458,0
2016-03-16,22.425,23.102,22.388,23.016,2636263,0
2016-03-17,23.225,23.506,23.006,23.358,2521176,0
2016-03-18,23.426,23.511,22.759,22.845,2524138,0
2016-03-21,22.92,23.12,22.582,22.901,1867580,0
2016-03-22,22.959,23.339,22.855,23.206,1854587,0
2016-03-23,22.969,23.13,22.577,22.616,1514440,0
2016-03-24,22.064,22.873,22.05,22.825,2533393,0
2016-03-28,22.978,22.996,22.626,22.855,1049670,0
2016-03-29,22.463,22.85,22.284,22.825,1325947,0
2016-03-30,23.72,23.873,23.406,23.511,3356116,0
2016-03-31,23.663,24.015,23.549,23.567,2371658,0
2016-04-01,23.387,23.52,23.11,23.453,2215133,0
2016-04-04,23.463,23.825,22.855,22.93,1998014,0
2016-04-05,21.864,22.502,21.854,22.34,2521688,0
2016-04-06,22.597,22.797,22.254,22.711,2788975,0
2016-04-07,22.711,22.797,22.483,22.653,2031990,0
2016-04-08,23.54,24.025,23.435,23.777,2944630,0
2016-04-11,24.32,24.434,23.992,24.006,2945969,0
2016-04-12,23.968,24.529,23.654,24.415,2985670,0
2016-04-13,24.852,24.862,24.424,24.711,2035290,0
2016-04-14,24.509,24.815,24.501,24.691,2129223,0
2016-04-15,24.596,24.852,24.386,24.757,2384932,0
2016-04-18,24.539,25.09,24.482,25.024,1376427,0
2016-04-19,25.443,25.9,25.29,25.88,2168843,0
2016-04-20,25.709,26.252,25.643,26.043,2000747,0
2016-04-21,26.071,26.233,25.757,25.976,2426849,0
2016-04-22,25.88,26.371,25.88,26.033,2873321,0
2016-04-25,25.766,25.833,25.024,25.176,2870270,0
2016-04-26,25.557,25.595,25.252,25.576,2632955,0
2016-04-27,25.691,26.118,25.681,26.052,2158443,0
2016-04-28,25.5,26.148,25.386,25.547,3810141,0
2016-04-29,26.033,26.262,25.433,25.766,2946937,0
2016-05-02,25.433,25.537,24.929,25.244,2255934,0
2016-05-03,24.453,24.624,23.93,23.996,3297229,0
2016-05-04,24.082,24.395,23.768,23.882,2393065,0
2016-05-05,24.158,24.353,23.93,24.262,1969207,0
2016-05-06,24.176,25.053,24.12,24.901,2276301,0
2016-05-09,24.615,24.663,23.996,24.158,4346534,0
2016-05-10,24.196,24.633,24.148,24.605,2642659,0
2016-05-11,24.158,24.596,23.93,24.32,6074184,0
2016-05-12,25.138,25.234,24.477,24.843,2644440,0
2016-05-13,24.395,24.815,24.234,24.262,1885985,0
2016-05-16,24.663,25.115,24.643,24.852,1755393,0
2016-05-17,25.195,25.624,25.005,25.481,2701750,0
2016-05-18,25.282,25.529,24.738,24.843,2235648,0
2016-05-19,24.577,24.843,24.281,24.691,2048395,0
2016-05-20,25.344,25.792,25.188,25.753,2826447,0
2016-05-23,24.847,25.334,24.818,25.139,2958640,0
2016-05-24,25.354,25.441,25.042,25.052,2615379,0
2016-05-25,25.247,25.714,25.247,25.685,2973698,0
2016-05-26,26.367,26.533,25.899,26.075,3833420,0
2016-05-27,26.22,26.24,25.734,25.899,1907469,0
2016-05-31,25.879,26.211,25.627,25.753,1812612,0
2016-06-01,25.363,25.675,25.154,25.568,2480525,0
2016-06-02,25.412,25.451,25.1,25.431,2259899,0
2016-06-03,25.744,25.924,25.344,25.597,1600774,0
2016-06-06,26.357,27.136,26.24,27.059,2603982,0
2016-06-07,27.77,28.141,27.526,28.024,3933003,0
2016-06-08,28.823,28.93,28.345,28.423,4686982,0
2016-06-09,28.004,28.267,27.838,28.179,3003054,0
2016-06-10,27.663,27.96,27.604,27.673,2070019,0
2016-06-13,27.126,27.517,27.01,27.049,1744697,0
2016-06-14,27.029,27.273,26.469,26.785,2661459,0
2016-06-15,27.069,27.517,26.942,27.088,3115997,0
2016-06-16,26.503,26.893,26.113,26.874,2391898,0
2016-06-17,27.429,27.935,27.365,27.604,2272706,0
2016-06-20,28.617,28.637,28.062,28.062,3184261,0
2016-06-21,27.994,28.131,27.429,27.945,2581622,0
2016-06-22,28.218,28.271,27.38,27.41,4268953,0
2016-06-23,28.92,28.978,28.335,28.861,4591543,0
2016-06-24,26.777,27.468,26.688,26.844,2975386,0
2016-06-27,26.484,26.63,25.748,25.851,2329401,0
2016-06-28,26.854,26.854,26.162,26.611,2729578,0
2016-06-29,27.477,27.78,27.126,27.536,2379629,0
2016-06-30,28.141,28.189,27.701,28.101,2891985,0
2016-07-01,28.472,28.92,28.345,28.861,2512995,0
2016-07-05,28.335,28.375,27.283,27.507,2679671,0
2016-07-06,27.078,27.263,26.64,27.225,2164983,0
2016-07-07,27.156,27.566,26.62,26.835,2144564,0
2016-07-08,27.001,27.459,26.991,27.36,1814760,0
2016-07-11,27.907,27.955,27.526,27.536,1883967,0
2016-07-12,27.935,28.306,27.8,28.238,3103135,0
2016-07-13,28.306,28.325,27.243,27.449,2696071,0
2016-07-14,27.81,28.092,27.624,27.935,3480063,0
2016-07-15,27.604,27.907,27.594,27.848,1711910,0
2016-07-18,27.663,27.663,27.288,27.507,1949617,0
2016-07-19,27.176,27.263,26.844,26.952,1811990,0
2016-07-20,26.045,26.571,25.802,26.444,2557840,0
2016-07-21,26.571,26.942,26.309,26.386,3338407,0
2016-07-22,26.426,26.454,26.099,26.319,1928902,0
2016-07-25,26.123,26.133,25.744,25.86,1161646,0
2016-07-26,26.202,26.513,26.045,26.444,2823758,0
2016-07-27,26.347,26.484,25.792,25.87,2854478,0
2016-07-28,25.851,25.929,25.441,25.607,2360842,0
2016-07-29,25.724,26.103,25.588,26.036,1885370,0
2016-08-01,25.802,25.831,24.954,25.003,2485573,0
2016-08-02,25.383,25.383,24.837,25.149,2894067,0
2016-08-03,24.954,25.607,24.915,25.548,3154856,0
2016-08-04,25.558,26.454,25.451,26.406,3598300,0
2016-08-05,26.23,26.937,26.172,26.815,2529098,0
2016-08-08,26.66,27.235,26.611,26.902,2924466,0
2016-08-09,27.235,27.273,26.8,26.922,2249555,0
2016-08-10,27.468,27.507,26.966,27.059,1959607,0
2016-08-11,27.146,27.487,27.088,27.322,1367959,0
2016-08-12,27.701,27.79,27.146,27.195,1789104,0
2016-08-15,27.351,27.663,27.322,27.576,835824,0
2016-08-16,28.472,28.55,28.228,28.325,2776386,0
2016-08-17,28.238,28.54,27.945,28.472,2267448,0
2016-08-18,28.716,29.124,28.666,29.124,2067104,0
2016-08-19,28.579,28.637,28.218,28.355,1998401,0
2016-08-22,28.199,28.208,27.843,27.877,2476536,0
2016-08-23,28.131,28.281,27.955,28.072,2481569,0
2016-08-24,28.042,28.082,27.653,27.673,1507135,0
2016-08-25,27.536,27.693,27.38,27.536,1698531,0
2016-08-26,27.731,28.014,27.302,27.439,1487284,0
2016-08-29,26.952,27.477,26.932,27.342,1634179,0
2016-08-30,27.39,27.643,27.185,27.235,1690096,0
2016-08-31,27.039,27.118,26.678,26.737,1603925,0
2016-09-01,26.581,26.678,26.386,26.669,1935198,0
2016-09-02,26.854,27.039,26.581,26.688,1800087,0
2016-09-06,26.805,26.932,26.566,26.922,1076949,0
2016-09-07,26.971,27.126,26.732,26.854,1990788,0
2016-09-08,26.785,27.118,26.625,26.912,3795088,0
2016-09-09,26.795,26.795,25.734,25.772,3218645,0
2016-09-12,25.402,26.153,25.295,26.085,2993883,0
2016-09-13,25.538,25.762,25.217,25.373,2445746,0
2016-09-14,25.286,25.714,25.237,25.421,3489171,0
2016-09-15,25.588,26.206,25.51,26.153,3042909,0
2016-09-16,25.314,25.781,25.314,25.704,3098964,0
2016-09-19,25.987,26.22,25.714,25.714,2549493,0
2016-09-20,25.48,25.519,24.847,24.847,3389955,0
2016-09-21,25.022,25.734,24.983,25.655,3913151,0
2016-09-22,26.543,26.678,25.851,25.851,1907773,0
2016-09-23,25.461,25.627,24.998,25.08,2091916,0
2016-09-26,24.906,25.314,24.876,25.013,2487462,0
2016-09-27,24.691,24.866,24.545,24.808,1759594,0
2016-09-28,25.032,26.103,24.828,26.094,3686476,0
2016-09-29,27.136,27.624,26.981,27.136,4728000,0
2016-09-30,27.907,27.925,27.38,27.673,3164422,0
2016-10-03,27.741,28.004,27.614,27.945,2236456,0
2016-10-04,28.169,28.276,27.701,27.818,2929383,0
2016-10-05,28.413,28.569,28.141,28.482,2198699,0
2016-10-06,28.472,28.579,28.267,28.325,1500040,0
2016-10-07,28.55,28.569,28.146,28.383,1698950,0
2016-10-10,28.725,28.93,28.589,28.627,2100881,0
2016-10-11,28.345,28.345,27.731,27.975,2505254,0
2016-10-12,27.984,28.457,27.838,28.325,2360080,0
2016-10-13,28.072,28.393,27.97,28.286,2567219,0
2016-10-14,28.482,28.52,28.111,28.248,1470561,0
2016-10-17,28.423,28.51,27.838,28.062,4363651,0
2016-10-18,28.833,28.841,28.238,28.296,5488076,0
2016-10-19,28.365,28.783,28.316,28.375,3188623,0
2016-10-20,28.208,28.569,28.004,28.462,3338848,0
2016-10-21,28.296,28.569,28.082,28.248,1810528,0
2016-10-24,28.325,28.472,27.95,28.258,1343442,0
2016-10-25,28.248,28.643,28.213,28.316,2946722,0
2016-10-26,27.701,28.159,27.531,27.78,2191665,0
2016-10-27,28.024,28.263,27.78,28.111,2663949,0
2016-10-28,27.838,28.169,27.663,27.741,2246701,0
2016-10-31,27.663,27.711,27.375,27.477,1570911,0
2016-11-01,27.293,27.701,27.263,27.526,2438860,0
2016-11-02,27.243,27.434,26.785,26.795,3062887,0
2016-11-03,26.581,27.146,26.484,27.049,3379650,0
2016-11-04,27.79,28.199,27.312,27.8,5952492,0
2016-11-07,28.296,28.325,27.93,28.141,2030191,0
2016-11-08,27.576,28.062,27.477,27.867,2496654,0
2016-11-09,28.627,29.729,28.51,29.641,3103984,0
2016-11-10,30.157,30.683,29.968,30.605,3589970,0
2016-11-11,30.108,30.211,29.767,30.118,2980934,0
2016-11-14,29.826,30.898,29.767,30.869,3584525,0
2016-11-15,30.274,31.156,30.274,31.122,3934946,0
2016-11-16,30.625,30.937,30.22,30.371,2597354,0
2016-11-17,30.235,30.635,30.011,30.245,2003885,0
2016-11-18,29.65,29.904,29.533,29.816,2119851,0
2016-11-21,30.082,30.927,30.072,30.917,1839150,0
2016-11-22,30.77,30.828,29.63,29.964,5363419,0
2016-11-23,29.63,30.966,29.6,30.868,5358184,0
2016-11-25,30.612,30.794,30.445,30.77,1666127,0
2016-11-28,30.18,30.288,29.826,29.865,2675955,0
2016-11-29,29.256,29.964,29.128,29.806,2935882,0
2016-11-30,30.711,31.88,30.642,31.654,4590530,0
2016-12-01,32.204,32.873,32.18,32.597,3699455,0
2016-12-02,32.253,33.089,32.145,33.03,3269743,0
2016-12-05,33.04,33.787,33.03,33.688,5294668,0
2016-12-06,33.305,33.767,33.177,33.718,3285832,0
2016-12-07,33.993,34.278,33.747,34.003,2718574,0
2016-12-08,33.511,34.008,33.315,33.806,2160151,0
2016-12-09,33.6,33.836,33.452,33.826,1930817,0
2016-12-12,34.612,34.799,34.298,34.376,5837859,0
2016-12-13,34.239,34.71,34.15,34.543,2885305,0
2016-12-14,34.042,34.455,33.521,33.629,3607947,0
2016-12-15,33.334,33.777,33.217,33.629,3268270,0
2016-12-16,33.462,33.718,33.354,33.659,2094591,0
2016-12-19,33.423,33.737,33.374,33.58,1651947,0
2016-12-20,33.56,33.914,33.538,33.796,1608299,0
2016-12-21,33.6,34.13,33.531,34.111,2398751,0
2016-12-22,34.022,34.514,33.993,34.406,2923917,0
2016-12-23,34.612,34.941,34.524,34.769,2320635,0
2016-12-27,34.72,35.438,34.72,35.29,2969141,0
2016-12-28,35.487,35.555,34.809,34.828,3268717,0
2016-12-29,35.241,35.241,34.74,35.005,2327253,0
2016-12-30,35.31,35.388,35.035,35.094,1938354,0
2017-01-03,35.28,35.546,35.035,35.211,2274603,0
2017-01-04,34.818,35.516,34.799,35.467,2115833,0
2017-01-05,35.428,35.772,35.349,35.467,1492506,0
2017-01-06,35.261,35.555,35.113,35.467,1909229,0
2017-01-09,34.71,35.349,34.573,34.848,2456434,0
2017-01-10,34.956,35.128,34.612,34.828,1533287,0
2017-01-11,34.691,35.27,34.553,35.143,1838805,0
2017-01-12,35.133,35.364,35.064,35.192,1536269,0
2017-01-13,35.349,35.369,34.926,34.946,1202789,0
2017-01-17,34.936,35.113,34.602,35.113,1755808,0
2017-01-18,34.956,35.585,34.897,35.329,2131628,0
2017-01-19,35.546,35.605,35.216,35.231,1672462,0
2017-01-20,35.575,35.929,35.536,35.781,2275235,0
2017-01-23,36.351,36.351,35.251,35.487,2891051,0
2017-01-24,35.84,36.066,35.438,35.772,2381769,0
2017-01-25,35.703,36.568,35.673,36.528,2327468,0
2017-01-26,36.155,36.41,36.086,36.165,2358989,0
2017-01-27,35.85,35.968,35.496,35.664,2370235,0
2017-01-30,34.858,34.995,34.013,34.258,2184220,0
2017-01-31,34.15,34.514,33.777,34.435,1984067,0
2017-02-01,34.543,34.607,33.836,34.229,2126492,0
2017-02-02,34.494,34.563,34.022,34.356,2044378,0
2017-02-03,34.543,34.72,34.032,34.533,2202963,0
2017-02-06,34.052,34.14,33.762,33.954,1796514,0
2017-02-07,33.954,34.121,33.57,33.708,2215199,0
2017-02-08,32.479,33.256,32.391,33.089,3894507,0
2017-02-09,33.649,33.718,33.285,33.57,2029937,0
2017-02-10,33.875,34.052,33.443,33.511,1380498,0
2017-02-13,33.816,34.003,33.6,33.767,1021749,0
2017-02-14,33.747,33.904,33.531,33.904,1247047,0
2017-02-15,33.472,33.777,33.462,33.659,1180350,0
2017-02-16,33.452,33.831,33.354,33.423,1263942,0
2017-02-17,32.941,33.438,32.941,33.118,1242064,0
2017-02-21,33.207,33.639,33.148,33.6,2441992,0
2017-02-22,32.902,33.954,32.902,33.688,4253529,0
2017-02-23,33.531,33.855,32.303,32.46,3986402,0
2017-02-24,31.959,32.479,31.929,32.411,2973935,0
2017-02-27,32.548,33.226,32.548,32.902,2213267,0
2017-02-28,32.529,32.725,32.013,32.145,2907323,0
2017-03-01,32.342,32.784,32.303,32.656,1779786,0
2017-03-02,32.519,32.755,32.047,32.096,1038425,0
2017-03-03,32.234,32.371,31.998,32.077,1669562,0
2017-03-06,31.968,31.968,31.585,31.615,3773194,0
2017-03-07,32.037,32.185,31.536,31.605,2357529,0
2017-03-08,31.526,31.624,30.455,30.563,3111640,0
2017-03-09,30.691,30.765,30.268,30.632,3967607,0
2017-03-10,31.261,31.29,30.602,30.819,2380377,0
2017-03-13,30.976,31.133,30.828,31.133,1936080,0
2017-03-14,30.612,30.804,30.268,30.76,1607073,0
2017-03-15,30.897,31.9,30.809,31.752,2172349,0
2017-03-16,32.244,32.253,31.556,31.959,2244549,0
2017-03-17,32.057,32.224,31.998,32.057,1252949,0
2017-03-20,31.86,31.86,31.423,31.654,2618449,0
2017-03-21,31.821,31.836,31.025,31.055,1643967,0
2017-03-22,31.31,31.634,31.192,31.389,1678941,0
2017-03-23,31.113,31.384,30.887,31.251,1450681,0
2017-03-24,31.271,31.851,31.251,31.408,1698268,0
2017-03-27,30.868,31.629,30.769,31.448,2425581,0
2017-03-28,32.597,33.708,32.548,32.99,5496555,0
2017-03-29,32.794,33.079,32.578,32.99,2098867,0
2017-03-30,33.836,34.081,33.56,33.61,2878701,0
2017-03-31,33.649,33.919,33.551,33.551,2370823,0
2017-04-03,34.13,34.268,33.231,33.551,2679223,0
2017-04-04,33.777,33.954,33.551,33.904,1867599,0
2017-04-05,34.052,34.283,32.607,32.696,4338318,0
2017-04-06,33.236,33.6,33.02,33.521,2702152,0
2017-04-07,33.629,33.806,33.364,33.443,1309346,0
2017-04-10,33.502,34.106,33.452,33.708,2782194,0
2017-04-11,33.767,34.298,33.334,34.229,3018654,0
2017-04-12,33.806,33.885,32.43,32.568,4654058,0
2017-04-13,32.873,32.882,31.821,31.939,3042152,0
2017-04-17,32.037,32.204,31.86,32.067,1671569,0
2017-04-18,31.713,32.057,31.615,31.9,3002914,0
2017-04-19,32.067,32.126,31.389,31.438,2129360,0
2017-04-20,31.703,31.988,31.438,31.792,3127253,0
2017-04-21,31.87,31.949,31.143,31.182,2937530,0
2017-04-24,32.136,32.145,31.624,31.664,3274047,0
2017-04-25,32.037,32.538,31.909,32.214,2870107,0
2017-04-26,32.185,32.691,32.185,32.381,2555402,0
2017-04-27,31.546,31.556,30.534,31.182,4511924,0
2017-04-28,31.055,31.163,30.367,30.691,2654704,0
2017-05-01,30.779,31.04,30.588,30.789,1365749,0
2017-05-02,30.583,30.927,30.489,30.632,1815732,0
2017-05-03,30.258,30.72,30.229,30.465,2163833,0
2017-05-04,30.229,30.229,29.227,29.659,5074300,0
2017-05-05,29.954,30.524,29.816,30.514,1997136,0
2017-05-08,30.278,30.416,30.082,30.376,1777714,0
2017-05-09,30.563,30.593,30.018,30.141,1465048,0
2017-05-10,30.298,30.809,30.229,30.622,1774944,0
2017-05-11,30.76,30.907,30.465,30.494,1382515,0
2017-05-12,30.514,30.583,30.239,30.258,1486169,0
2017-05-15,31.536,31.536,31.064,31.163,1866677,0
2017-05-16,31.32,31.526,31.104,31.3,1386121,0
2017-05-17,31.074,31.241,30.77,30.917,1768877,0
2017-05-18,30.524,31.58,30.455,31.359,2904187,0
2017-05-19,31.428,32.096,31.408,31.88,1687109,0
2017-05-22,32.28,32.4,31.925,31.99,1424480,0
2017-05-23,32.09,32.17,31.715,31.88,1668298,0
2017-05-24,31.9,32.11,31.64,31.75,1427747,0
2017-05-25,31.88,32.06,30.995,31.03,3089562,0
2017-05-26,31.13,31.415,31.08,31.13,2152033,0
2017-05-30,31.12,31.15,30.47,30.53,2460496,0
2017-05-31,30.4,30.48,30.08,30.3,3028466,0
2017-06-01,30.36,30.91,30.23,30.82,3394452,0
2017-06-02,30.61,30.61,30.26,30.43,1505349,0
2017-06-05,30.41,30.62,30.27,30.52,959706,0
2017-06-06,30.25,30.62,30.16,30.53,2301167,0
2017-06-07,30.39,30.56,29.62,29.72,2640715,0
2017-06-08,29.99,30.45,29.93,30.32,3881845,0
2017-06-09,30.36,31.27,30.36,31.1,1852102,0
2017-06-12,31.35,31.45,30.7,30.86,2268053,0
2017-06-13,30.93,31.49,30.89,31.41,1903791,0
2017-06-14,31.52,31.56,30.44,30.76,2447784,0
2017-06-15,30.06,30.75,30.06,30.49,2169615,0
2017-06-16,30.42,31.03,30.4,31.03,1687827,0
2017-06-19,31.04,31.33,30.91,30.96,1355523,0
2017-06-20,30.4,30.42,29.93,30.31,2014872,0
2017-06-21,30.42,30.42,29.67,29.96,3978480,0
2017-06-22,29.76,30.11,29.68,30,2349715,0
2017-06-23,29.86,30.1,29.74,29.81,2322149,0
2017-06-26,30.04,30.07,29.73,29.85,1583198,0
2017-06-27,30.36,30.42,29.82,29.84,1587021,0
2017-06-28,30.1,30.78,30.01,30.63,1972672,0
2017-06-29,30.54,31.165,30.45,31.05,2345679,0
2017-06-30,30.98,31.395,30.97,31.14,2681608,0
2017-07-03,31.7,32.04,31.65,31.89,1334804,0
2017-07-05,31.85,31.92,31.19,31.34,2049156,0
2017-07-06,31.41,31.76,31.145,31.21,1981526,0
2017-07-07,31.03,31.08,30.32,30.77,1799993,0
2017-07-10,30.5,31.11,30.46,30.93,1211299,0
2017-07-11,31.04,31.4,30.78,31.37,1496370,0
2017-07-12,31.84,32.23,31.7756,31.89,1975757,0
2017-07-13,31.78,32.46,31.53,32.42,2320812,0
2017-07-14,32.45,32.79,32.32,32.63,1582456,0
2017-07-17,32.69,32.925,32.63,32.67,1946281,0
2017-07-18,32.85,32.85,32.35,32.55,1062424,0
2017-07-19,32.27,32.91,32.27,32.9,2032658,0
2017-07-20,32.82,32.95,32.285,32.33,1425235,0
2017-07-21,32.36,32.44,31.57,31.69,1374956,0
2017-07-24,31.84,31.86,31.48,31.59,1207807,0
2017-07-25,32,32.22,31.94,31.98,1105338,0
2017-07-26,32.15,32.24,31.75,31.78,1750977,0
2017-07-27,32.18,32.18,31.5,31.94,1705538,0
2017-07-28,31.78,32.3,31.48,31.64,1724548,0
2017-07-31,31.69,31.74,31.495,31.54,1509951,0
2017-08-01,31.42,31.44,30.725,30.74,3014361,0
2017-08-02,30.61,30.755,30.46,30.52,1913393,0
2017-08-03,28.94,29.03,28.5,28.52,5419933,0
2017-08-04,28.52,28.685,28.19,28.53,2989431,0
2017-08-07,28.33,28.41,28.18,28.32,1961232,0
2017-08-08,27.93,28.385,27.93,28.13,2604389,0
2017-08-09,28.05,28.18,27.93,28.18,1592113,0
2017-08-10,28.15,28.291,27.83,27.88,2009249,0
2017-08-11,27.64,27.77,27.5,27.71,1612766,0
2017-08-14,27.52,27.73,27.36,27.37,1645236,0
2017-08-15,27.38,27.44,26.98,27.23,1405235,0
2017-08-16,27.36,27.39,27.05,27.13,1247122,0
2017-08-17,27.17,27.3,26.96,26.97,1842664,0
2017-08-18,27.17,27.37,27,27.21,1323222,0
2017-08-21,27.13,27.19,26.83,26.87,1028099,0
2017-08-22,27.02,27.16,26.98,27.02,799802,0
2017-08-23,26.96,27.15,26.835,27.09,715423,0
2017-08-24,27.02,27.09,26.86,26.89,904252,0
2017-08-25,26.78,27.09,26.725,27.06,1311259,0
2017-08-28,26.89,26.94,26.75,26.92,970849,0
2017-08-29,26.61,26.9,26.505,26.89,1043337,0
2017-08-30,26.69,26.89,26.55,26.84,1992575,0
2017-08-31,26.88,26.98,26.535,26.57,2507628,0
2017-09-01,26.6,26.72,26.475,26.58,2998244,0
2017-09-05,27.97,28.25,27.635,27.84,4073683,0
2017-09-06,28.2,28.375,28.05,28.18,2303055,0
2017-09-07,28.53,28.58,28.21,28.43,2889361,0
2017-09-08,28.39,28.45,27.65,27.7,2343101,0
2017-09-11,27.92,27.92,27.65,27.69,3018556,0
2017-09-12,27.69,28.095,27.63,27.92,1412638,0
2017-09-13,28.01,28.38,28,28.19,2635077,0
2017-09-14,28.42,29.04,28.36,28.74,2964034,0
2017-09-15,29.22,29.265,28.7,29,2849019,0
2017-09-18,28.85,29.14,28.775,29.05,1949892,0
2017-09-19,29.1,29.15,28.84,29.07,1820076,0
2017-09-20,29.14,29.22,28.425,28.65,2529446,0
2017-09-21,28.46,28.67,28.43,28.59,1630032,0
2017-09-22,28.85,29.06,28.785,28.85,2403305,0
2017-09-25,28.7,28.855,28.38,28.42,1979130,0
2017-09-26,28.44,28.54,28.27,28.4,1717185,0
2017-09-27,28.37,28.41,28.1,28.32,2822037,0
2017-09-28,28.52,28.59,28.21,28.32,1597723,0
2017-09-29,28.53,28.53,28.2,28.31,2422357,0
2017-10-02,28.31,28.37,28.15,28.26,2057138,0
2017-10-03,28.38,28.39,28.16,28.19,2005196,0
2017-10-04,28.21,28.35,28.06,28.16,2078654,0
2017-10-05,28.28,28.31,28.01,28.05,1507596,0
2017-10-06,27.82,28.09,27.79,27.9,2007693,0
2017-10-09,27.8099,27.83,27.58,27.63,754954,0
2017-10-10,27.81,27.94,27.435,27.45,2220613,0
2017-10-11,27.25,27.34,27.19,27.25,1748857,0
2017-10-12,27.17,27.22,27.03,27.04,1270526,0
2017-10-13,27.71,27.71,27.42,27.44,1483755,0
2017-10-16,27.69,27.81,27.15,27.25,1786758,0
2017-10-17,27.13,27.31,26.94,26.94,1436417,0
2017-10-18,26.76,26.865,26.49,26.49,1810042,0
2017-10-19,26.49,26.61,26.36,26.37,2727207,0
2017-10-20,26.28,26.43,26.17,26.29,2101469,0
2017-10-23,26.37,26.46,26.2,26.2,1850600,0
2017-10-24,26.62,26.68,26.505,26.54,2070241,0
2017-10-25,26.44,26.45,25.945,25.97,2290732,0
2017-10-26,26.44,26.44,26.09,26.14,2318569,0
2017-10-27,26.02,26.67,25.91,26.64,2946207,0
2017-10-30,26.86,27.21,26.81,27.11,1905263,0
2017-10-31,27.27,27.395,27.18,27.25,1590317,0
2017-11-01,27.75,27.82,27.34,27.37,1753216,0
2017-11-02,29.3,30.595,29.09,30.58,5021559,0
2017-11-03,30.38,30.46,30.1,30.25,4277466,0
2017-11-06,30.26,30.72,30.22,30.68,2192089,0
2017-11-07,30.72,30.77,30.15,30.26,1744105,0
2017-11-08,30.11,30.22,29.78,29.89,1595930,0
2017-11-09,29.93,30.17,29.715,30.13,2381068,0
2017-11-10,30.18,30.18,29.54,29.66,1272007,0
